TGNA Historical Prices

Summary

Key Stock Metrics

13.37

(June 27, 2024)

52-Week Low

19.62

(November 7, 2024)

52-Week High

23.04

(March 1, 2022)

All-Time High

16.82

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	7.46	7.47	7.26	7.28	3159402
2011-05-24	7.30	7.31	7.15	7.16	3360825
2011-05-25	7.12	7.26	7.09	7.20	3005379
2011-05-26	7.17	7.20	7.05	7.14	3003355
2011-05-27	7.17	7.27	7.14	7.21	1900204
2011-05-31	7.26	7.34	7.08	7.30	4362485
2011-06-01	7.23	7.25	7.08	7.09	6075104
2011-06-02	7.10	7.21	6.99	7.11	5083245
2011-06-03	6.99	7.30	6.97	7.06	5009964
2011-06-06	7.06	7.15	6.95	6.96	2276107
2011-06-07	7.00	7.07	6.94	6.95	2156779
2011-06-08	6.93	6.98	6.89	6.93	3483826
2011-06-09	6.94	7.16	6.94	7.09	2574119
2011-06-10	7.04	7.04	6.84	6.86	2801372
2011-06-13	6.87	6.95	6.81	6.81	1903789
2011-06-14	6.90	7.07	6.89	6.98	2488598
2011-06-15	6.90	7.00	6.82	6.86	3003240
2011-06-16	6.85	6.98	6.79	6.96	4243866
2011-06-17	7.00	7.09	6.99	7.02	2972931
2011-06-20	6.98	7.08	6.95	7.05	3306284
2011-06-21	7.09	7.33	7.09	7.25	2531773
2011-06-22	7.18	7.19	6.97	6.97	2329645
2011-06-23	6.89	7.00	6.82	6.99	3980282
2011-06-24	7.01	7.03	6.89	6.93	3307618
2011-06-27	6.93	7.03	6.85	7.02	2299817
2011-06-28	7.05	7.09	6.98	7.07	2978314
2011-06-29	7.13	7.28	7.08	7.25	1905572
2011-06-30	7.29	7.38	7.24	7.34	3871647
2011-07-01	7.32	7.48	7.27	7.45	2882821
2011-07-05	7.44	7.46	7.34	7.43	2207463
2011-07-06	7.40	7.41	7.28	7.37	2600593
2011-07-07	7.45	7.53	7.44	7.48	2485119
2011-07-08	7.36	7.36	7.17	7.26	3242399
2011-07-11	7.15	7.18	6.98	6.99	2850740
2011-07-12	7.00	7.13	6.98	6.98	2064571
2011-07-13	7.03	7.09	6.94	6.95	3832509
2011-07-14	7.00	7.02	6.82	6.82	3229212
2011-07-15	6.89	7.02	6.87	6.91	5743686
2011-07-18	7.11	7.16	6.64	6.66	9247834
2011-07-19	6.67	6.98	6.67	6.92	4316687
2011-07-20	6.93	6.94	6.82	6.83	3482496
2011-07-21	6.91	7.09	6.91	7.05	3923889
2011-07-22	7.04	7.04	6.92	7.00	2631269
2011-07-25	6.89	7.01	6.83	6.94	2274036
2011-07-26	6.97	7.03	6.89	6.97	1594065
2011-07-27	6.92	6.95	6.67	6.72	4799407
2011-07-28	6.72	6.80	6.64	6.65	2666778
2011-07-29	6.56	6.62	6.47	6.54	4840574
2011-08-01	6.60	6.60	6.36	6.44	4333355
2011-08-02	6.40	6.43	6.15	6.16	4064607
2011-08-03	6.17	6.19	5.92	6.14	5420241
2011-08-04	6.01	6.02	5.76	5.80	8635329
2011-08-05	5.89	5.91	5.33	5.53	11459602
2011-08-08	5.37	5.43	5.09	5.15	12473143
2011-08-09	5.27	5.35	4.90	5.34	9759437
2011-08-10	5.17	5.18	4.84	4.86	8067720
2011-08-11	4.91	5.25	4.85	5.14	6626882
2011-08-12	5.22	5.34	5.14	5.22	6297931
2011-08-15	5.27	5.51	5.27	5.50	4617699
2011-08-16	5.43	5.68	5.42	5.64	6912846
2011-08-17	5.66	5.68	5.52	5.59	5962884
2011-08-18	5.39	5.42	5.07	5.12	6036261
2011-08-19	5.02	5.33	5.02	5.15	6877118
2011-08-22	5.28	5.33	5.02	5.12	4784660
2011-08-23	5.13	5.35	5.11	5.30	5882110
2011-08-24	5.28	5.45	5.25	5.41	8920838
2011-08-25	5.47	5.50	5.21	5.25	8775518
2011-08-26	5.17	5.54	5.16	5.48	7810279
2011-08-29	5.56	5.92	5.56	5.92	8367055
2011-08-30	5.86	6.00	5.79	5.95	3885348
2011-08-31	5.99	6.09	5.86	5.92	3160148
2011-09-01	5.92	5.95	5.71	5.73	4142610
2011-09-02	5.57	5.58	5.22	5.35	5869495
2011-09-06	5.16	5.20	5.01	5.11	5702477
2011-09-07	5.17	5.45	5.14	5.40	4836411
2011-09-08	5.34	5.38	4.98	5.06	5839773
2011-09-09	4.97	5.11	4.89	5.04	6717572
2011-09-12	4.82	4.89	4.69	4.88	6218463
2011-09-13	4.88	5.11	4.87	5.06	6208727
2011-09-14	5.10	5.24	5.00	5.11	4262337
2011-09-15	5.16	5.17	5.08	5.16	6121503
2011-09-16	5.16	5.31	5.11	5.16	4538122
2011-09-19	5.04	5.12	4.95	5.10	3504944
2011-09-20	5.12	5.12	4.87	4.87	3492855
2011-09-21	4.86	4.93	4.58	4.58	5004234
2011-09-22	4.42	4.44	4.24	4.38	7022606
2011-09-23	4.34	4.70	4.34	4.66	4995843
2011-09-26	4.71	4.87	4.60	4.87	7156995
2011-09-27	5.02	5.11	4.97	5.01	4683214
2011-09-28	5.01	5.01	4.79	4.82	5798636
2011-09-29	4.95	5.06	4.88	5.06	5244254
2011-09-30	4.95	5.00	4.84	4.88	6150318
2011-10-03	4.82	4.90	4.62	4.69	9089169
2011-10-04	4.63	5.03	4.56	5.03	8438151
2011-10-05	5.06	5.38	4.99	5.36	8559551
2011-10-06	5.34	5.38	5.10	5.35	6481788
2011-10-07	5.37	5.41	5.23	5.34	5114496
2011-10-10	5.46	5.59	5.39	5.49	4911257
2011-10-11	5.47	5.63	5.44	5.55	3480985
2011-10-12	5.62	5.71	5.56	5.62	4390301
2011-10-13	5.58	5.61	5.37	5.52	6126696
2011-10-14	5.66	5.71	5.26	5.60	7979595
2011-10-17	5.47	5.56	5.05	5.12	9132484
2011-10-18	5.12	5.58	5.03	5.49	6742000
2011-10-19	5.48	5.53	5.24	5.30	4943740
2011-10-20	5.31	5.48	5.24	5.43	3853567
2011-10-21	5.51	5.72	5.51	5.72	5049712
2011-10-24	5.75	6.09	5.75	6.02	6273156
2011-10-25	5.98	6.00	5.78	5.80	3924375
2011-10-26	5.93	6.09	5.78	6.02	3981891
2011-10-27	6.23	6.35	6.18	6.32	5868828
2011-10-28	6.26	6.27	6.14	6.23	2689224
2011-10-31	6.13	6.17	5.99	5.99	3181324
2011-11-01	5.72	5.76	5.51	5.68	5335185
2011-11-02	5.80	5.87	5.68	5.80	4689894
2011-11-03	5.91	6.04	5.85	5.96	4878071
2011-11-04	5.86	5.87	5.69	5.80	4521158
2011-11-07	5.76	5.85	5.68	5.83	3838248
2011-11-08	5.88	6.01	5.79	5.99	2834042
2011-11-09	5.79	5.83	5.59	5.65	3526064
2011-11-10	5.75	5.81	5.63	5.78	2329823
2011-11-11	5.89	6.08	5.89	5.93	2231972
2011-11-14	5.88	5.92	5.74	5.80	2501213
2011-11-15	5.77	5.87	5.67	5.83	2166268
2011-11-16	5.73	5.88	5.68	5.75	2108397
2011-11-17	5.72	5.82	5.58	5.62	3195902
2011-11-18	5.69	5.70	5.57	5.63	2364797
2011-11-21	5.52	5.58	5.48	5.53	2398090
2011-11-22	5.54	5.54	5.41	5.41	3296456
2011-11-23	5.35	5.39	5.27	5.35	4652998
2011-11-25	5.35	5.42	5.32	5.38	1172879
2011-11-28	5.59	5.63	5.36	5.39	4729426
2011-11-29	5.44	5.45	5.28	5.28	5076975
2011-11-30	5.48	5.60	5.45	5.56	5692248
2011-12-01	5.55	5.78	5.52	5.77	3175987
2011-12-02	5.84	6.14	5.78	6.10	6829472
2011-12-05	6.33	6.91	6.28	6.73	12515756
2011-12-06	6.66	6.73	6.59	6.66	4540616
2011-12-07	6.55	7.41	6.51	6.95	15577811
2011-12-08	6.80	6.87	6.48	6.51	6585338
2011-12-09	6.53	6.86	6.53	6.83	3917855
2011-12-12	6.72	6.82	6.63	6.79	3469921
2011-12-13	6.71	6.93	6.61	6.65	3239562
2011-12-14	6.67	6.76	6.52	6.61	4983588
2011-12-15	6.74	6.75	6.50	6.51	5185947
2011-12-16	6.60	6.79	6.53	6.62	3911526
2011-12-19	6.65	6.67	6.46	6.49	2668261
2011-12-20	6.64	6.82	6.64	6.73	2481144
2011-12-21	6.72	6.81	6.66	6.80	2651758
2011-12-22	6.83	6.92	6.78	6.86	2292789
2011-12-23	6.88	6.98	6.86	6.94	1386150
2011-12-27	6.89	7.04	6.86	6.94	1603921
2011-12-28	7.00	7.03	6.74	6.84	1705502
2011-12-29	6.85	6.92	6.77	6.91	1586171
2011-12-30	6.91	6.94	6.83	6.85	1566213
2012-01-03	7.02	7.23	7.02	7.07	5818005
2012-01-04	7.07	7.14	6.99	7.03	3995856
2012-01-05	6.96	7.14	6.91	7.03	6154431
2012-01-06	7.03	7.12	6.98	7.03	3063359
2012-01-09	7.08	7.15	7.01	7.09	4015820
2012-01-10	7.19	7.38	7.15	7.34	4119275
2012-01-11	7.36	7.58	7.35	7.55	4763310
2012-01-12	7.58	7.68	7.45	7.56	2976349
2012-01-13	7.50	7.57	7.39	7.51	2438371
2012-01-17	7.62	7.67	7.51	7.58	2489242
2012-01-18	7.64	7.78	7.61	7.76	3765962
2012-01-19	7.77	7.81	7.58	7.69	6140505
2012-01-20	7.68	7.88	7.68	7.88	2994406
2012-01-23	7.85	7.96	7.79	7.84	3116157
2012-01-24	7.78	7.93	7.73	7.89	5154902
2012-01-25	7.87	7.97	7.76	7.94	2839052
2012-01-26	7.98	8.10	7.77	7.86	4694784
2012-01-27	7.82	7.87	7.52	7.80	7459207
2012-01-30	7.60	7.73	7.14	7.26	9232099
2012-01-31	7.28	7.35	7.23	7.26	4715944
2012-02-01	7.29	7.44	7.26	7.30	4144003
2012-02-02	7.34	7.45	7.25	7.38	4175114
2012-02-03	7.47	7.66	7.40	7.64	5823044
2012-02-06	7.60	7.82	7.58	7.76	4420590
2012-02-07	7.57	7.63	7.46	7.54	3678388
2012-02-08	7.55	7.83	7.55	7.76	4820353
2012-02-09	7.73	7.77	7.58	7.70	3530081
2012-02-10	7.59	7.62	7.43	7.48	2568886
2012-02-13	7.58	7.65	7.48	7.63	2780974
2012-02-14	7.57	7.64	7.51	7.59	4301140
2012-02-15	7.61	7.61	7.46	7.51	3771248
2012-02-16	7.52	7.71	7.49	7.71	2916749
2012-02-17	7.75	7.77	7.62	7.66	2565384
2012-02-21	7.66	7.68	7.49	7.67	3253193
2012-02-22	7.78	8.33	7.76	8.00	10503492
2012-02-23	7.98	7.98	7.65	7.90	6082410
2012-02-24	7.91	7.95	7.76	7.79	4374896
2012-02-27	7.77	7.88	7.60	7.80	4886843
2012-02-28	7.79	7.82	7.62	7.72	3026590
2012-02-29	7.74	7.82	7.58	7.60	6554054
2012-03-01	7.66	7.71	7.53	7.58	6985611
2012-03-02	7.59	7.62	7.45	7.45	4340077
2012-03-05	7.46	7.71	7.42	7.71	5191099
2012-03-06	7.63	7.71	7.48	7.48	5411702
2012-03-07	7.42	7.43	7.35	7.38	8436414
2012-03-08	7.44	7.49	7.36	7.37	5066537
2012-03-09	7.40	7.51	7.35	7.35	5056358
2012-03-12	7.36	7.49	7.33	7.45	2810642
2012-03-13	7.48	7.65	7.45	7.65	2866418
2012-03-14	7.66	7.73	7.58	7.65	2476327
2012-03-15	7.65	7.83	7.63	7.83	2891954
2012-03-16	7.86	7.92	7.75	7.79	3064693
2012-03-19	7.76	7.96	7.73	7.86	1822200
2012-03-20	7.77	7.97	7.76	7.91	3884493
2012-03-21	7.95	7.99	7.87	7.95	2678169
2012-03-22	7.86	7.94	7.82	7.87	2448025
2012-03-23	7.86	7.97	7.83	7.95	2213729
2012-03-26	8.02	8.06	7.94	8.06	2600459
2012-03-27	8.08	8.14	7.93	7.96	2710540
2012-03-28	7.97	7.97	7.69	7.75	2570215
2012-03-29	7.67	7.76	7.53	7.76	2316802
2012-03-30	7.80	7.90	7.67	7.85	3050486
2012-04-02	7.82	8.02	7.76	7.89	2758204
2012-04-03	7.89	7.96	7.76	7.81	2891010
2012-04-04	7.73	7.75	7.63	7.67	5111801
2012-04-05	7.64	7.69	7.54	7.59	2814759
2012-04-09	7.44	7.56	7.41	7.56	1968108
2012-04-10	7.52	7.60	7.31	7.33	3193763
2012-04-11	7.43	7.50	7.39	7.50	2541316
2012-04-12	7.51	7.73	7.47	7.72	2278349
2012-04-13	7.71	7.78	7.60	7.70	3936390
2012-04-16	7.68	7.68	6.92	7.12	8718939
2012-04-17	7.16	7.30	7.14	7.18	3703465
2012-04-18	7.16	7.18	7.05	7.07	3569901
2012-04-19	7.06	7.13	6.98	7.04	3636377
2012-04-20	7.07	7.11	7.02	7.04	2934566
2012-04-23	6.97	6.97	6.84	6.94	4233615
2012-04-24	6.97	7.03	6.91	6.94	2016697
2012-04-25	7.01	7.07	6.86	7.05	2887805
2012-04-26	7.05	7.07	6.95	7.02	2171043
2012-04-27	7.09	7.21	7.02	7.19	3207836
2012-04-30	7.15	7.15	6.99	7.08	2037275
2012-05-01	7.14	7.24	7.10	7.13	1792120
2012-05-02	7.14	7.24	7.12	7.18	2906361
2012-05-03	7.16	7.18	6.99	7.06	2487096
2012-05-04	7.02	7.03	6.82	6.84	2600210
2012-05-07	6.83	6.97	6.75	6.92	4139790
2012-05-08	6.85	6.98	6.78	6.94	4380193
2012-05-09	6.85	7.05	6.83	6.98	2754546
2012-05-10	7.05	7.05	6.81	6.82	2902540
2012-05-11	6.78	6.87	6.76	6.85	2543258
2012-05-14	6.78	6.89	6.72	6.86	2581771
2012-05-15	6.86	6.99	6.81	6.85	3346430
2012-05-16	6.91	6.98	6.83	6.84	4416511
2012-05-17	6.86	6.89	6.70	6.70	4828105
2012-05-18	6.75	6.77	6.58	6.64	3903858
2012-05-21	6.65	6.71	6.57	6.59	3703380
2012-05-22	6.62	6.75	6.53	6.59	5301709
2012-05-23	6.56	6.62	6.37	6.57	4820181
2012-05-24	6.61	6.72	6.50	6.71	3778864
2012-05-25	6.72	6.81	6.65	6.65	2463216
2012-05-29	6.73	6.80	6.66	6.74	2751068
2012-05-30	6.67	6.68	6.53	6.62	2709191
2012-05-31	6.67	6.73	6.50	6.69	3123340
2012-06-01	6.49	6.51	6.30	6.32	5313799
2012-06-04	6.32	6.38	6.23	6.34	4142875
2012-06-05	6.30	6.52	6.23	6.43	3576377
2012-06-06	6.39	6.59	6.36	6.58	3443567
2012-06-07	6.71	6.72	6.49	6.51	2478123
2012-06-08	6.45	6.52	6.37	6.52	2481814
2012-06-11	6.60	6.63	6.42	6.45	3449047
2012-06-12	6.45	6.57	6.43	6.55	2492220
2012-06-13	6.55	6.56	6.44	6.45	2542246
2012-06-14	6.48	6.62	6.40	6.58	2776262
2012-06-15	6.63	6.68	6.58	6.64	2275479
2012-06-18	6.62	6.66	6.56	6.61	2663677
2012-06-19	6.63	6.73	6.62	6.71	4499528
2012-06-20	6.73	6.79	6.61	6.68	2810421
2012-06-21	6.71	7.06	6.62	6.90	7258770
2012-06-22	7.00	7.02	6.88	6.92	4412043
2012-06-25	6.82	6.83	6.74	6.76	3099572
2012-06-26	6.84	7.29	6.84	7.19	6912647
2012-06-27	7.21	7.44	7.17	7.38	4659900
2012-06-28	7.35	7.55	7.30	7.51	4013858
2012-06-29	7.66	7.66	7.48	7.55	3080878
2012-07-02	7.66	7.69	7.45	7.61	2803162
2012-07-03	7.64	7.71	7.54	7.59	1898672
2012-07-05	7.57	7.59	7.40	7.55	3084069
2012-07-06	7.45	7.57	7.45	7.55	2437326
2012-07-09	7.51	7.52	7.41	7.51	2578300
2012-07-10	7.54	7.56	7.35	7.45	3738956
2012-07-11	7.46	7.46	7.22	7.32	4779277
2012-07-12	7.28	7.36	7.23	7.29	3232713
2012-07-13	7.36	7.48	7.32	7.33	3298110
2012-07-16	7.41	7.89	7.13	7.52	9910225
2012-07-17	7.57	7.62	7.43	7.50	4308546
2012-07-18	7.50	7.60	7.44	7.57	3174864
2012-07-19	7.62	7.81	7.56	7.61	3660020
2012-07-20	7.56	7.64	7.50	7.59	2614291
2012-07-23	7.47	7.50	7.27	7.33	3385916
2012-07-24	7.35	7.35	7.13	7.20	3115041
2012-07-25	7.26	7.33	7.18	7.19	3177107
2012-07-26	7.33	7.36	7.17	7.25	3933471
2012-07-27	7.30	7.44	7.22	7.37	4377288
2012-07-30	7.42	7.44	7.22	7.25	3319274
2012-07-31	7.26	7.27	7.19	7.23	2782279
2012-08-01	7.26	7.30	7.21	7.25	8795553
2012-08-02	7.20	7.26	7.05	7.17	4872149
2012-08-03	7.28	7.51	7.27	7.41	3335390
2012-08-06	7.43	7.51	7.41	7.47	2221974
2012-08-07	7.52	7.59	7.49	7.55	3276679
2012-08-08	7.54	7.69	7.53	7.67	3025836
2012-08-09	7.69	7.80	7.57	7.72	3730474
2012-08-10	7.68	7.73	7.64	7.72	2281027
2012-08-13	7.70	7.82	7.67	7.82	1989979
2012-08-14	7.85	7.91	7.82	7.86	2975177
2012-08-15	7.83	7.86	7.69	7.73	2444902
2012-08-16	7.76	7.99	7.74	7.95	2862668
2012-08-17	7.98	8.05	7.94	8.03	2343743
2012-08-20	8.01	8.09	7.96	7.98	3271692
2012-08-21	7.98	8.08	7.93	7.93	2814688
2012-08-22	7.90	7.97	7.77	7.85	4084812
2012-08-23	7.85	7.89	7.80	7.87	1941357
2012-08-24	7.82	7.93	7.77	7.89	1775481
2012-08-27	7.89	7.92	7.71	7.72	2301424
2012-08-28	7.71	7.76	7.68	7.70	1960122
2012-08-29	7.72	7.78	7.69	7.78	2105296
2012-08-30	7.73	7.80	7.70	7.76	8996755
2012-08-31	7.81	7.84	7.71	7.82	6483360
2012-09-04	7.78	8.05	7.76	8.04	7245357
2012-09-05	7.97	8.04	7.81	7.97	3085382
2012-09-06	8.03	8.25	7.99	8.23	3210729
2012-09-07	8.24	8.30	8.16	8.23	2759801
2012-09-10	8.22	8.36	8.22	8.35	4556648
2012-09-11	8.38	8.89	8.35	8.71	10666730
2012-09-12	8.76	8.78	8.63	8.77	4768297
2012-09-13	8.80	9.02	8.70	8.94	4523630
2012-09-14	8.96	9.15	8.91	9.01	4081313
2012-09-17	8.99	9.14	8.90	9.08	8940032
2012-09-18	9.10	9.25	8.88	8.98	4510074
2012-09-19	9.04	9.44	8.98	9.37	8880372
2012-09-20	9.32	9.78	9.30	9.60	10390588
2012-09-21	9.68	9.68	9.34	9.60	7891901
2012-09-24	9.89	10.24	9.35	9.42	5847801
2012-09-25	9.48	9.48	9.29	9.30	4040757
2012-09-26	9.30	9.38	9.14	9.17	3899157
2012-09-27	9.22	9.32	9.17	9.26	3153417
2012-09-28	9.23	9.24	9.06	9.09	4140885
2012-10-01	9.25	9.42	9.16	9.20	4869484
2012-10-02	9.23	9.34	9.14	9.25	4452980
2012-10-03	9.25	9.34	9.22	9.27	3139386
2012-10-04	9.34	9.47	9.26	9.39	3396198
2012-10-05	9.47	9.56	9.39	9.43	2721880
2012-10-08	9.43	9.44	9.25	9.30	2348881
2012-10-09	9.31	9.33	9.11	9.16	2709928
2012-10-10	9.11	9.23	9.02	9.08	3005728
2012-10-11	9.14	9.24	9.05	9.09	1891504
2012-10-12	9.13	9.27	8.96	9.17	3322934
2012-10-15	9.31	9.45	8.59	9.14	6679349
2012-10-16	9.19	9.57	9.08	9.54	4679643
2012-10-17	9.48	9.60	9.46	9.58	2781718
2012-10-18	9.57	9.59	9.50	9.54	3853384
2012-10-19	9.54	9.57	9.21	9.34	3916247
2012-10-22	9.18	9.42	9.16	9.29	2406598
2012-10-23	9.15	9.18	8.94	9.14	2722262
2012-10-24	9.17	9.17	9.02	9.10	2669263
2012-10-25	9.15	9.16	8.59	8.63	5399022
2012-10-26	8.63	8.70	8.50	8.58	3065390
2012-10-31	8.69	8.75	8.55	8.66	2689686
2012-11-01	8.71	8.85	8.67	8.84	2660108
2012-11-02	8.92	8.94	8.67	8.78	8156421
2012-11-05	8.72	8.86	8.69	8.73	2899333
2012-11-06	8.81	9.09	8.79	9.03	4016788
2012-11-07	8.93	8.97	8.63	8.65	3025124
2012-11-08	8.66	8.76	8.47	8.52	2861530
2012-11-09	8.47	8.84	8.38	8.76	3574892
2012-11-12	8.77	8.81	8.55	8.60	1965421
2012-11-13	8.61	8.77	8.55	8.73	3146728
2012-11-14	8.73	8.77	8.52	8.59	4128870
2012-11-15	8.59	8.70	8.53	8.63	3657629
2012-11-16	8.60	8.70	8.46	8.70	2974493
2012-11-19	8.78	8.90	8.71	8.90	2673897
2012-11-20	8.89	8.98	8.84	8.98	2547950
2012-11-21	8.99	9.06	8.94	9.01	1741787
2012-11-23	9.04	9.13	8.95	9.13	945897
2012-11-26	9.09	9.17	9.01	9.05	2273551
2012-11-27	9.02	9.12	8.97	9.00	2151330
2012-11-28	8.97	9.12	8.91	9.11	2619950
2012-11-29	9.17	9.32	9.12	9.31	3657975
2012-11-30	9.33	9.34	9.13	9.17	2660166
2012-12-03	9.18	9.28	9.15	9.24	2068063
2012-12-04	9.24	9.27	9.02	9.04	2602294
2012-12-05	8.99	9.26	8.77	9.22	5862713
2012-12-06	9.17	9.24	9.14	9.16	2649299
2012-12-07	9.22	9.25	9.13	9.17	2471609
2012-12-10	9.13	9.23	8.99	9.14	2551196
2012-12-11	9.21	9.24	9.13	9.20	2214556
2012-12-12	9.23	9.40	9.19	9.26	3528473
2012-12-13	9.26	9.29	9.00	9.06	2472698
2012-12-14	9.06	9.09	8.95	9.02	1585436
2012-12-17	9.05	9.26	9.03	9.25	1636180
2012-12-18	9.28	9.68	9.20	9.56	9005210
2012-12-19	9.58	9.64	9.51	9.57	2652084
2012-12-20	9.54	9.74	9.53	9.72	2360235
2012-12-21	9.64	9.66	9.48	9.50	3897030
2012-12-24	9.46	9.50	9.35	9.41	729316
2012-12-26	9.41	9.43	9.20	9.30	1325178
2012-12-27	9.33	9.34	8.97	9.17	3147725
2012-12-28	9.10	9.13	9.01	9.02	1828235
2012-12-31	9.02	9.23	9.01	9.23	2088734
2013-01-02	9.40	9.54	9.39	9.47	3991471
2013-01-03	9.48	9.51	9.37	9.47	2959826
2013-01-04	9.49	9.67	9.44	9.64	2600644
2013-01-07	9.57	9.72	9.56	9.63	2468479
2013-01-08	9.58	9.62	9.44	9.58	2382155
2013-01-09	9.60	9.73	9.57	9.61	2458243
2013-01-10	9.70	9.76	9.66	9.73	3072363
2013-01-11	9.76	9.76	9.63	9.70	1929428
2013-01-14	9.71	9.82	9.70	9.80	1544821
2013-01-15	9.74	9.97	9.72	9.94	2155177
2013-01-16	9.89	9.99	9.74	9.83	1624941
2013-01-17	9.92	10.13	9.79	10.08	2922712
2013-01-18	10.11	10.17	10.08	10.16	2382562
2013-01-22	10.14	10.31	10.13	10.27	2159472
2013-01-23	10.32	10.43	10.24	10.40	2480135
2013-01-24	10.40	10.56	10.36	10.40	3391757
2013-01-25	10.45	10.45	10.28	10.32	2379480
2013-01-28	10.28	10.32	10.05	10.30	2623690
2013-01-29	10.23	10.23	10.04	10.15	2229056
2013-01-30	10.17	10.19	10.00	10.02	1953150
2013-01-31	10.03	10.09	9.92	10.06	1965684
2013-02-01	10.13	10.29	10.12	10.16	4746514
2013-02-04	9.93	9.93	9.42	9.48	8680135
2013-02-05	9.55	9.68	9.51	9.57	3691354
2013-02-06	9.64	9.98	9.64	9.89	5151650
2013-02-07	9.91	9.92	9.68	9.86	3671669
2013-02-08	9.85	10.01	9.84	9.99	2358773
2013-02-11	10.01	10.09	9.92	10.04	1850181
2013-02-12	10.07	10.22	10.04	10.18	2095541
2013-02-13	10.21	10.21	10.10	10.14	2407329
2013-02-14	10.07	10.27	10.03	10.26	2424246
2013-02-15	10.33	10.35	10.23	10.33	2261250
2013-02-19	10.32	10.57	10.29	10.53	2910078
2013-02-20	10.53	10.55	10.33	10.33	2745766
2013-02-21	10.32	10.32	10.03	10.10	3932783
2013-02-22	10.12	10.20	10.00	10.17	2004138
2013-02-25	10.22	10.23	9.79	9.79	2989841
2013-02-26	9.86	9.90	9.68	9.85	2976537
2013-02-27	9.86	10.22	9.86	10.17	2806812
2013-02-28	10.18	10.41	10.13	10.28	2625250
2013-03-01	10.24	10.36	10.15	10.35	2433023
2013-03-04	10.34	10.52	10.25	10.48	2276219
2013-03-05	10.57	10.76	10.52	10.68	2849142
2013-03-06	10.57	10.83	10.50	10.51	3334212
2013-03-07	10.57	10.80	10.54	10.80	2668055
2013-03-08	10.89	11.07	10.73	11.06	3689167
2013-03-11	11.01	11.06	10.85	11.04	2875901
2013-03-12	11.00	11.04	10.86	11.04	1804319
2013-03-13	11.04	11.15	10.97	11.15	1978931
2013-03-14	11.17	11.27	11.05	11.22	2329691
2013-03-15	11.25	11.26	11.11	11.15	1959879
2013-03-18	10.98	11.20	10.92	11.12	1712589
2013-03-19	11.17	11.26	11.07	11.21	2965919
2013-03-20	11.29	11.33	11.23	11.31	1603052
2013-03-21	11.23	11.32	11.07	11.15	2293019
2013-03-22	11.21	11.25	11.04	11.09	1625634
2013-03-25	11.16	11.20	10.91	11.10	2495369
2013-03-26	11.17	11.23	11.12	11.23	2166998
2013-03-27	11.16	11.27	11.04	11.20	1639962
2013-03-28	11.21	11.25	11.13	11.20	2117613
2013-04-01	11.19	11.25	10.80	10.86	3409925
2013-04-02	10.94	10.99	10.83	10.89	1820594
2013-04-03	10.88	10.91	10.56	10.63	2406614
2013-04-04	10.64	10.67	10.50	10.58	2583968
2013-04-05	10.36	10.51	10.26	10.50	4355817
2013-04-08	10.53	10.72	10.50	10.72	1959689
2013-04-09	10.76	10.78	10.63	10.64	2346675
2013-04-10	10.68	11.13	10.68	11.11	3892516
2013-04-11	11.11	11.37	11.02	11.23	2532059
2013-04-12	11.17	11.33	11.11	11.21	2377028
2013-04-15	11.11	11.12	10.78	10.79	2233626
2013-04-16	10.87	10.92	10.76	10.90	2240643
2013-04-17	10.79	10.81	10.55	10.56	2573974
2013-04-18	10.55	10.65	10.27	10.30	3025865
2013-04-19	10.29	10.49	10.24	10.45	2374134
2013-04-22	10.49	10.80	10.43	10.77	4300114
2013-04-23	10.85	10.90	10.17	10.23	7659154
2013-04-24	10.23	10.53	10.00	10.35	5498698
2013-04-25	10.36	10.57	10.35	10.52	2799838
2013-04-26	10.52	10.59	10.40	10.52	1760049
2013-04-29	10.45	10.56	10.23	10.24	3052126
2013-04-30	10.26	10.43	10.24	10.33	2692179
2013-05-01	10.34	10.39	10.16	10.21	1823175
2013-05-02	10.28	10.48	10.26	10.40	2149048
2013-05-03	10.48	10.62	10.45	10.51	2001101
2013-05-06	10.53	10.59	10.44	10.45	1758147
2013-05-07	10.50	10.56	10.42	10.49	2340923
2013-05-08	10.45	10.61	10.38	10.60	2318846
2013-05-09	10.62	10.82	10.54	10.82	2284529
2013-05-10	10.83	11.26	10.79	11.25	3771102
2013-05-13	11.25	11.28	11.03	11.13	2171706
2013-05-14	11.13	11.22	11.03	11.19	2175049
2013-05-15	11.16	11.27	11.00	11.07	2189486
2013-05-16	11.01	11.01	10.66	10.67	3480973
2013-05-17	10.78	11.06	10.73	11.04	2928100
2013-05-20	11.04	11.22	11.04	11.14	2350590
2013-05-21	11.14	11.17	10.96	11.03	1216373
2013-05-22	10.96	11.14	10.77	10.83	2503174
2013-05-23	10.71	10.85	10.55	10.83	2422859
2013-05-24	10.77	10.87	10.69	10.84	1702859
2013-05-28	10.97	11.07	10.92	11.04	1904891
2013-05-29	10.97	11.07	10.88	11.04	1703707
2013-05-30	11.08	11.21	11.07	11.09	1539392
2013-05-31	11.03	11.37	11.01	11.01	2430727
2013-06-03	11.00	11.02	10.40	10.65	3911966
2013-06-04	10.81	11.12	10.56	10.64	4350729
2013-06-05	10.50	10.60	10.15	10.17	3383286
2013-06-06	10.15	10.41	10.10	10.41	2710150
2013-06-07	10.47	10.66	10.38	10.65	1755417
2013-06-10	10.66	10.67	10.43	10.47	1552568
2013-06-11	10.32	10.49	10.20	10.33	1926548
2013-06-12	10.43	10.48	10.15	10.17	1915964
2013-06-13	13.06	13.70	12.35	13.63	36109517
2013-06-14	13.50	13.50	12.36	12.80	13268565
2013-06-17	12.92	13.03	12.61	12.79	6387762
2013-06-18	12.82	12.90	12.62	12.79	4460619
2013-06-19	12.84	12.90	12.18	12.39	7447210
2013-06-20	12.39	12.70	12.20	12.23	3785791
2013-06-21	12.40	12.41	12.14	12.25	3378055
2013-06-24	12.08	12.26	11.97	12.08	2827725
2013-06-25	12.21	12.29	12.14	12.25	2312275
2013-06-26	12.33	12.65	12.30	12.60	2808983
2013-06-27	12.65	12.79	12.52	12.63	2482188
2013-06-28	12.57	12.59	12.35	12.53	4592131
2013-07-01	12.66	12.95	12.64	12.91	3602883
2013-07-02	12.83	13.20	12.78	13.11	4529545
2013-07-03	13.02	13.13	12.92	13.06	1579908
2013-07-05	13.25	13.36	12.98	13.35	2074401
2013-07-08	13.48	13.50	13.26	13.36	2228641
2013-07-09	13.50	13.55	13.29	13.30	3746372
2013-07-10	13.32	13.48	13.14	13.35	2239592
2013-07-11	13.56	13.62	13.41	13.53	2215120
2013-07-12	13.52	13.70	13.42	13.66	2317174
2013-07-15	13.70	13.73	13.42	13.59	2092126
2013-07-16	13.63	13.68	13.36	13.43	2017868
2013-07-17	13.51	13.55	13.38	13.51	1487092
2013-07-18	13.52	13.68	13.50	13.50	2007506
2013-07-19	13.68	13.77	13.34	13.50	2708732
2013-07-22	12.96	13.50	12.91	13.25	3803684
2013-07-23	13.34	13.40	13.20	13.29	1698426
2013-07-24	13.32	13.41	13.21	13.40	1847271
2013-07-25	13.32	13.40	13.20	13.26	1984166
2013-07-26	13.16	13.24	13.05	13.15	1597298
2013-07-29	13.15	13.25	12.98	13.01	1116301
2013-07-30	13.07	13.13	12.92	13.08	2143085
2013-07-31	13.09	13.35	13.09	13.20	1844609
2013-08-01	13.31	13.49	13.27	13.40	2211692
2013-08-02	13.33	13.47	13.19	13.46	1499576
2013-08-05	13.39	13.43	13.17	13.22	1553833
2013-08-06	13.24	13.27	12.99	13.11	1801945
2013-08-07	13.07	13.15	13.01	13.03	1250484
2013-08-08	13.15	13.46	13.09	13.24	2904929
2013-08-09	13.23	13.32	13.15	13.20	1645012
2013-08-12	13.06	13.32	13.06	13.30	1160003
2013-08-13	13.28	13.33	13.13	13.26	1692358
2013-08-14	13.24	13.26	12.96	13.11	1401283
2013-08-15	12.92	12.93	12.39	12.44	2778156
2013-08-16	12.49	12.65	12.40	12.53	2277672
2013-08-19	12.48	12.54	12.30	12.32	2990737
2013-08-20	12.35	12.96	12.34	12.77	3226892
2013-08-21	12.69	12.79	12.59	12.65	1714635
2013-08-22	12.73	13.05	12.68	12.93	1277643
2013-08-23	12.95	13.01	12.77	12.88	1377592
2013-08-26	12.89	12.98	12.80	12.83	1284967
2013-08-27	12.69	12.76	12.39	12.48	2240612
2013-08-28	12.48	12.52	12.37	12.43	1407301
2013-08-29	12.36	12.56	12.33	12.48	1315961
2013-08-30	12.48	12.51	12.28	12.34	1624568
2013-09-03	12.59	12.77	12.46	12.54	1987893
2013-09-04	12.44	12.94	12.39	12.74	3556655
2013-09-05	12.71	12.83	12.65	12.72	1734505
2013-09-06	12.79	12.79	12.40	12.57	1904772
2013-09-09	12.56	12.87	12.49	12.83	2596316
2013-09-10	12.94	13.05	12.84	13.01	2254248
2013-09-11	13.01	13.08	12.86	12.96	2675702
2013-09-12	12.93	13.14	12.85	12.92	3467198
2013-09-13	13.04	13.16	12.97	13.06	1756848
2013-09-16	13.27	13.30	13.05	13.07	1301356
2013-09-17	13.07	13.32	13.04	13.19	1047682
2013-09-18	13.17	13.32	13.01	13.23	1696882
2013-09-19	13.25	13.29	12.98	13.12	1268817
2013-09-20	13.18	13.34	13.05	13.07	2447390
2013-09-23	13.04	13.22	13.02	13.10	2065995
2013-09-24	13.11	13.27	13.03	13.19	2136778
2013-09-25	13.21	13.78	13.13	13.66	4191845
2013-09-26	13.66	13.72	13.48	13.66	2178739
2013-09-27	13.56	13.77	13.50	13.66	1391776
2013-09-30	13.50	13.81	13.46	13.72	1747699
2013-10-01	13.73	13.85	13.60	13.74	2073693
2013-10-02	13.65	13.67	13.55	13.66	1431716
2013-10-03	13.63	13.63	13.31	13.42	1952891
2013-10-04	13.45	13.60	13.36	13.39	1709673
2013-10-07	13.20	13.23	12.98	12.98	2039525
2013-10-08	12.99	13.24	12.81	12.86	2359379
2013-10-09	12.75	12.77	12.17	12.49	5203527
2013-10-10	12.77	12.97	12.70	12.93	2359688
2013-10-11	12.74	13.34	12.73	13.19	2218683
2013-10-14	13.10	13.51	13.00	13.44	2704966
2013-10-15	13.42	13.58	13.31	13.47	2190054
2013-10-16	13.58	13.87	13.53	13.77	2365373
2013-10-17	13.69	13.90	13.65	13.80	2206232
2013-10-18	13.91	14.20	13.72	14.08	3363030
2013-10-21	12.55	13.93	12.19	13.78	6007220
2013-10-22	13.88	14.39	13.82	14.21	3813712
2013-10-23	14.14	14.23	13.90	14.17	2174039
2013-10-24	14.24	14.32	14.16	14.25	1321170
2013-10-25	14.26	14.35	14.03	14.22	1504100
2013-10-28	14.22	14.26	13.94	14.10	2649276
2013-10-29	14.16	14.29	14.09	14.20	1963054
2013-10-30	14.25	14.43	14.16	14.24	1983232
2013-10-31	14.24	14.34	14.12	14.17	1753852
2013-11-01	14.18	14.36	14.14	14.29	1703388
2013-11-04	14.38	14.44	14.19	14.36	1617349
2013-11-05	14.39	14.43	14.26	14.29	1676327
2013-11-06	14.32	14.48	14.19	14.24	1725566
2013-11-07	14.35	14.39	13.75	13.78	2167274
2013-11-08	13.79	14.19	13.78	14.19	2284910
2013-11-11	14.15	14.25	14.07	14.12	1116969
2013-11-12	14.00	14.09	13.82	13.89	1508167
2013-11-13	13.82	14.26	13.82	14.26	1250797
2013-11-14	14.29	14.33	14.00	14.01	2009317
2013-11-15	14.09	14.09	13.78	13.93	3293808
2013-11-18	13.94	14.01	13.67	13.70	4606523
2013-11-19	13.68	13.73	13.38	13.46	2616028
2013-11-20	13.52	13.72	13.43	13.50	2600630
2013-11-21	13.58	13.63	13.44	13.55	2179367
2013-11-22	13.58	13.70	13.48	13.70	2238422
2013-11-25	13.75	13.76	13.56	13.58	2122217
2013-11-26	13.62	13.76	13.51	13.71	3025592
2013-11-27	13.71	13.87	13.65	13.85	1331575
2013-11-29	13.84	13.96	13.76	13.86	872474
2013-12-02	13.87	13.90	13.59	13.63	3499379
2013-12-03	13.54	13.57	13.38	13.42	5590630
2013-12-04	13.36	13.40	12.85	12.99	5726278
2013-12-05	12.98	12.99	12.75	12.85	4691656
2013-12-06	13.00	13.13	12.64	13.09	3266907
2013-12-09	13.11	13.14	12.82	12.91	2359951
2013-12-10	12.88	13.15	12.88	13.07	2162989
2013-12-11	13.04	13.40	12.92	13.31	5154554
2013-12-12	13.26	13.40	12.95	13.27	2970687
2013-12-13	13.28	13.49	13.27	13.42	2360624
2013-12-16	13.52	13.73	13.50	13.66	2305125
2013-12-17	13.64	13.69	13.47	13.62	1735950
2013-12-18	13.63	14.00	13.58	13.96	2655484
2013-12-19	13.87	14.12	13.86	14.08	2260589
2013-12-20	14.12	14.36	14.01	14.25	4065231
2013-12-23	14.38	14.77	14.34	14.66	2883500
2013-12-24	14.60	14.88	14.55	14.74	2172672
2013-12-26	14.86	15.10	14.86	15.01	1989860
2013-12-27	15.02	15.09	14.91	14.97	1695014
2013-12-30	14.97	15.24	14.94	15.22	1965365
2013-12-31	15.26	15.30	15.04	15.15	1413432
2014-01-02	15.14	15.21	14.99	15.15	2165076
2014-01-03	15.15	15.25	15.12	15.16	1659159
2014-01-06	15.22	15.23	14.99	15.11	2965389
2014-01-07	15.10	15.39	15.06	15.26	4193652
2014-01-08	15.21	15.59	15.16	15.39	4273742
2014-01-09	15.40	15.43	14.98	15.12	3504278
2014-01-10	15.23	15.34	15.13	15.24	1912061
2014-01-13	15.16	15.19	14.73	14.77	2419352
2014-01-14	14.84	15.07	14.76	15.00	1927773
2014-01-15	14.99	15.03	14.43	14.48	3960838
2014-01-16	14.43	14.63	14.28	14.62	2726953
2014-01-17	14.66	14.76	14.51	14.57	2093904
2014-01-21	14.66	14.72	14.42	14.48	1743112
2014-01-22	14.51	14.62	14.36	14.61	2031479
2014-01-23	14.53	14.73	14.30	14.45	1801036
2014-01-24	14.31	14.33	13.99	14.07	2723896
2014-01-27	14.13	14.22	13.78	14.01	3073669
2014-01-28	14.08	14.35	14.05	14.21	1393548
2014-01-29	14.05	14.18	13.93	13.97	1662557
2014-01-30	14.16	14.26	14.03	14.14	1546305
2014-01-31	13.88	14.30	13.86	14.10	1906704
2014-02-03	14.07	14.15	13.55	13.58	3514249
2014-02-04	14.09	14.26	13.30	13.50	6517033
2014-02-05	13.41	13.85	13.31	13.82	4138072
2014-02-06	13.84	14.17	13.75	14.14	2468211
2014-02-07	14.26	14.34	14.09	14.19	1923064
2014-02-10	14.20	14.32	14.13	14.23	2108153
2014-02-11	14.20	14.31	14.14	14.26	1727977
2014-02-12	14.27	14.49	14.25	14.43	1808481
2014-02-13	14.28	14.45	14.28	14.43	1196618
2014-02-14	14.37	14.56	14.30	14.47	1204036
2014-02-18	14.53	14.65	14.50	14.58	1801281
2014-02-19	14.53	14.66	14.46	14.58	1780252
2014-02-20	14.62	14.76	14.49	14.73	2113886
2014-02-21	14.82	14.84	14.65	14.77	1427837
2014-02-24	14.84	15.14	14.84	15.10	2146108
2014-02-25	15.08	15.25	14.86	15.25	2709874
2014-02-26	15.28	15.34	15.03	15.09	2033739
2014-02-27	15.03	15.11	14.94	15.01	1812606
2014-02-28	15.06	15.28	14.94	15.24	2235399
2014-03-03	15.04	15.22	14.85	14.88	2560871
2014-03-04	15.09	15.14	14.89	14.96	4001973
2014-03-05	14.91	15.10	14.83	15.06	1666978
2014-03-06	15.09	15.14	14.96	15.10	1624735
2014-03-07	15.17	15.20	14.77	14.80	1766663
2014-03-10	14.93	15.14	14.79	15.08	2591271
2014-03-11	14.85	15.18	14.65	14.68	2321008
2014-03-12	14.59	14.65	14.41	14.55	2801666
2014-03-13	14.62	14.69	14.20	14.21	2365966
2014-03-14	14.19	14.40	14.19	14.32	2140847
2014-03-17	14.45	14.45	14.23	14.30	1407549
2014-03-18	14.30	14.49	14.21	14.43	2283644
2014-03-19	14.56	14.80	14.56	14.72	2462317
2014-03-20	14.65	14.75	14.56	14.60	1437588
2014-03-21	14.89	15.16	14.80	14.84	3244879
2014-03-24	14.88	14.91	14.39	14.40	2147469
2014-03-25	14.45	14.55	14.18	14.22	1947713
2014-03-26	14.28	14.32	13.98	13.99	1759693
2014-03-27	13.96	14.03	13.75	13.77	1748170
2014-03-28	13.79	14.07	13.79	13.89	1162989
2014-03-31	14.00	14.20	13.92	14.14	2118883
2014-04-01	14.21	14.42	14.21	14.35	1506507
2014-04-02	14.39	14.57	14.36	14.38	1658543
2014-04-03	14.43	14.51	14.14	14.22	1882808
2014-04-04	14.33	14.41	14.06	14.10	1168017
2014-04-07	14.07	14.15	13.74	13.90	2109754
2014-04-08	13.87	14.07	13.77	14.03	1519806
2014-04-09	14.10	14.31	14.00	14.29	2033631
2014-04-10	14.27	14.34	13.78	13.78	1908774
2014-04-11	13.92	13.92	13.36	13.40	2240582
2014-04-14	13.52	13.61	13.40	13.51	1721882
2014-04-15	13.53	13.57	13.08	13.29	3053743
2014-04-16	13.45	13.66	13.31	13.65	2636312
2014-04-17	13.62	13.90	13.60	13.76	4083185
2014-04-21	13.83	13.84	13.43	13.84	2003236
2014-04-22	13.88	13.95	13.79	13.91	3003234
2014-04-23	13.93	13.96	13.73	13.88	3393689
2014-04-24	13.93	14.04	13.85	14.04	3204025
2014-04-25	13.98	14.03	13.89	13.99	2452212
2014-04-28	14.06	14.10	13.68	13.86	2203391
2014-04-29	13.89	13.92	13.75	13.85	1640101
2014-04-30	13.85	13.97	13.74	13.92	1575812
2014-05-01	13.93	14.02	13.83	13.95	1410033
2014-05-02	13.96	14.14	13.86	13.97	1676478
2014-05-05	13.85	13.96	13.84	13.88	1405323
2014-05-06	13.86	13.97	13.80	13.83	1667348
2014-05-07	13.86	14.18	13.71	13.87	3184858
2014-05-08	13.83	14.05	13.72	13.77	1658469
2014-05-09	13.76	13.96	13.71	13.94	1431814
2014-05-12	13.97	14.30	13.97	14.24	1265685
2014-05-13	14.23	14.28	13.96	14.19	2423531
2014-05-14	14.14	14.19	13.92	13.94	1387455
2014-05-15	13.86	13.88	13.42	13.86	2780713
2014-05-16	13.88	14.07	13.71	14.04	1680008
2014-05-19	14.01	14.21	13.96	14.10	1340374
2014-05-20	14.08	14.09	13.83	13.87	1756213
2014-05-21	13.95	14.15	13.93	14.14	1004987
2014-05-22	14.13	14.25	14.09	14.20	1180668
2014-05-23	14.20	14.37	14.13	14.36	734092
2014-05-27	14.41	14.42	14.19	14.29	1255835
2014-05-28	14.28	14.36	14.16	14.29	716673
2014-05-29	14.34	14.39	14.16	14.28	873201
2014-05-30	14.27	14.35	14.16	14.24	1290753
2014-06-02	14.58	14.81	14.48	14.80	2481583
2014-06-03	14.73	14.91	14.69	14.90	1801928
2014-06-04	14.72	14.92	14.68	14.86	1648678
2014-06-05	14.91	15.06	14.70	15.02	1386013
2014-06-06	15.07	15.14	14.81	14.91	1510133
2014-06-09	14.89	15.18	14.86	15.10	1327815
2014-06-10	15.05	15.08	14.85	15.01	928858
2014-06-11	14.93	15.05	14.90	15.01	1177452
2014-06-12	14.98	15.01	14.62	14.75	1283430
2014-06-13	14.75	14.80	14.62	14.72	1090172
2014-06-16	14.68	14.76	14.62	14.71	746131
2014-06-17	14.69	14.88	14.63	14.86	1386900
2014-06-18	14.87	15.07	14.74	15.03	1500554
2014-06-19	15.03	15.16	14.98	15.11	1443317
2014-06-20	15.14	15.20	14.89	15.04	2085852
2014-06-23	15.05	15.11	14.94	15.03	1001153
2014-06-24	14.98	15.14	14.92	14.95	959665
2014-06-25	14.93	15.74	14.90	15.71	3570620
2014-06-26	15.72	15.87	15.57	15.63	5409331
2014-06-27	15.60	15.83	15.55	15.75	3995525
2014-06-30	15.81	16.10	15.75	16.04	4258672
2014-07-01	16.07	16.28	16.03	16.26	2890320
2014-07-02	16.28	16.54	16.25	16.38	3200873
2014-07-03	16.38	16.63	16.38	16.49	1279849
2014-07-07	16.44	16.47	16.27	16.33	2730628
2014-07-08	16.27	16.28	16.01	16.16	2822238
2014-07-09	16.23	16.48	16.18	16.45	2415463
2014-07-10	16.19	16.43	16.16	16.28	2414253
2014-07-11	16.30	16.40	16.15	16.24	1306878
2014-07-14	16.37	16.39	16.16	16.19	2477264
2014-07-15	16.08	16.33	16.05	16.30	1928438
2014-07-16	16.27	16.43	16.27	16.40	2167956
2014-07-17	16.28	16.38	16.10	16.13	2051343
2014-07-18	16.22	16.35	16.18	16.30	1842155
2014-07-21	16.24	16.33	16.16	16.25	1768466
2014-07-22	16.31	17.05	16.08	17.03	4044441
2014-07-23	17.05	17.08	16.83	16.99	2078265
2014-07-24	17.05	17.18	17.00	17.14	1292699
2014-07-25	17.08	17.14	16.99	17.01	1018166
2014-07-28	16.99	17.28	16.93	17.24	2080518
2014-07-29	17.14	17.46	17.10	17.10	2488527
2014-07-30	17.15	17.26	17.10	17.18	2188937
2014-07-31	17.00	17.27	16.75	16.76	2631205
2014-08-01	16.77	16.89	16.66	16.84	1608505
2014-08-04	16.96	17.64	16.93	17.58	3993821
2014-08-05	18.17	18.29	17.26	17.35	8597157
2014-08-06	17.21	17.70	17.20	17.41	3095788
2014-08-07	17.43	17.60	17.08	17.11	1731287
2014-08-08	17.16	17.30	17.08	17.22	2507789
2014-08-11	17.30	17.43	17.18	17.40	2881251
2014-08-12	17.32	17.42	17.00	17.09	2970115
2014-08-13	17.30	17.44	17.14	17.43	2153168
2014-08-14	17.39	17.48	17.23	17.44	2921333
2014-08-15	17.60	17.75	17.16	17.70	4723234
2014-08-18	17.79	17.89	17.57	17.63	1770294
2014-08-19	17.67	17.75	17.59	17.61	1089992
2014-08-20	17.58	17.58	17.41	17.51	1606243
2014-08-21	17.54	17.59	17.28	17.34	1829909
2014-08-22	17.35	17.44	17.28	17.39	1038007
2014-08-25	17.52	17.56	17.32	17.41	953023
2014-08-26	17.42	17.59	17.41	17.46	820378
2014-08-27	17.48	17.52	17.30	17.33	1426981
2014-08-28	17.30	17.32	17.18	17.29	988613
2014-08-29	17.36	17.39	17.24	17.29	910023
2014-09-02	17.30	17.62	17.30	17.47	1024852
2014-09-03	17.42	17.51	17.37	17.45	915558
2014-09-04	17.46	17.51	17.00	17.06	2101139
2014-09-05	17.05	17.18	16.90	17.16	1588233
2014-09-08	17.13	17.30	17.06	17.12	916161
2014-09-09	17.07	17.10	16.59	16.59	2376161
2014-09-10	16.65	16.69	16.34	16.45	3328491
2014-09-11	16.36	16.61	16.34	16.45	1757820
2014-09-12	16.46	16.48	16.30	16.47	1467229
2014-09-15	16.58	16.58	16.31	16.44	1118040
2014-09-16	16.44	16.68	16.35	16.62	2091526
2014-09-17	16.65	16.76	16.50	16.54	1378978
2014-09-18	16.55	16.66	16.46	16.59	1640424
2014-09-19	16.69	16.85	16.57	16.58	2627585
2014-09-22	16.56	16.59	16.27	16.29	1895364
2014-09-23	16.28	16.39	15.91	15.91	3448571
2014-09-24	15.89	15.95	15.54	15.68	4931505
2014-09-25	15.57	15.60	15.31	15.35	4101637
2014-09-26	15.36	15.52	15.32	15.47	1876418
2014-09-29	15.36	15.50	15.27	15.41	2030432
2014-09-30	15.39	15.43	15.18	15.20	1655537
2014-10-01	15.20	15.21	14.86	14.96	2665944
2014-10-02	14.92	15.11	14.56	14.97	4540682
2014-10-03	15.08	15.25	14.98	15.17	1938985
2014-10-06	15.26	15.26	15.01	15.03	1172864
2014-10-07	14.94	15.10	14.84	14.85	1645696
2014-10-08	14.83	14.97	14.63	14.96	2349516
2014-10-09	14.90	14.92	14.29	14.29	2713193
2014-10-10	14.30	14.38	13.96	13.97	1841672
2014-10-13	13.92	14.04	13.48	13.49	3205022
2014-10-14	13.56	13.79	13.43	13.56	3055199
2014-10-15	13.31	13.85	13.29	13.77	3328243
2014-10-16	13.51	14.13	13.48	14.00	2445803
2014-10-17	14.14	14.32	14.11	14.18	2486546
2014-10-20	14.27	15.03	14.27	14.90	4657229
2014-10-21	14.94	15.67	14.94	15.64	3870415
2014-10-22	15.70	15.77	15.36	15.40	2596835
2014-10-23	15.58	16.06	15.58	16.00	2309700
2014-10-24	16.00	16.11	15.84	16.10	1490736
2014-10-27	15.99	16.08	15.85	16.06	1116546
2014-10-28	16.13	16.26	16.07	16.23	1268146
2014-10-29	16.23	16.44	16.20	16.41	1597663
2014-10-30	16.34	16.39	15.86	15.96	2543210
2014-10-31	16.25	16.25	15.96	16.14	1617459
2014-11-03	16.13	16.24	15.98	16.04	1664063
2014-11-04	15.96	15.96	15.60	15.71	1530721
2014-11-05	15.93	15.96	15.58	15.67	1656451
2014-11-06	15.74	15.89	15.60	15.89	1285370
2014-11-07	15.82	15.85	15.47	15.53	1147133
2014-11-10	15.55	15.79	15.55	15.76	1815491
2014-11-11	15.81	15.86	15.63	15.79	662342
2014-11-12	15.66	15.87	15.61	15.81	1007441
2014-11-13	15.86	16.11	15.85	15.87	174511
2014-11-14	15.80	15.93	15.76	15.91	1020866
2014-11-17	15.85	15.90	15.73	15.83	919311
2014-11-18	15.83	16.18	15.83	16.14	1123835
2014-11-19	16.14	16.14	15.89	16.06	1002807
2014-11-20	15.92	16.24	15.89	16.18	717304
2014-11-21	16.36	16.36	16.00	16.11	1098814
2014-11-24	16.21	16.57	16.20	16.54	1740921
2014-11-25	16.62	16.63	16.36	16.52	848949
2014-11-26	16.48	16.78	16.48	16.77	690534
2014-11-28	16.81	16.81	16.62	16.67	443513
2014-12-01	16.58	16.82	16.47	16.72	989975
2014-12-02	16.77	17.08	16.77	16.94	1077399
2014-12-03	16.83	17.25	16.74	17.23	1794973
2014-12-04	17.21	17.26	16.80	16.85	993854
2014-12-05	16.89	16.96	16.69	16.75	940701
2014-12-08	16.70	16.75	16.39	16.44	1204416
2014-12-09	16.26	16.68	16.21	16.67	1620395
2014-12-10	16.57	16.67	16.24	16.35	1916862
2014-12-11	16.38	16.45	16.05	16.10	1770979
2014-12-12	15.79	15.98	15.65	15.65	2219070
2014-12-15	15.75	15.79	15.22	15.28	2558236
2014-12-16	15.28	15.54	15.12	15.12	1983812
2014-12-17	15.14	15.62	15.14	15.58	1299536
2014-12-18	15.83	15.94	15.64	15.94	1199925
2014-12-19	16.04	16.47	15.92	16.39	2572646
2014-12-22	16.38	16.42	16.13	16.18	1154612
2014-12-23	16.26	16.50	16.25	16.33	826532
2014-12-24	16.28	16.32	16.13	16.23	510007
2014-12-26	16.31	16.39	16.22	16.27	623556
2014-12-29	16.29	16.65	16.24	16.65	1233689
2014-12-30	16.61	16.61	16.44	16.57	942062
2014-12-31	16.60	16.63	16.34	16.36	1071401
2015-01-02	16.39	16.47	15.58	15.71	2336985
2015-01-05	15.54	15.55	15.25	15.43	2187777
2015-01-06	15.44	15.45	15.01	15.17	2672450
2015-01-07	15.34	15.39	15.07	15.30	1958736
2015-01-08	15.47	15.74	15.43	15.62	3356729
2015-01-09	15.67	15.87	15.63	15.72	1597439
2015-01-12	15.69	15.72	15.40	15.45	1494501
2015-01-13	15.63	16.03	15.63	16.01	2884057
2015-01-14	15.79	15.91	15.55	15.84	1563069
2015-01-15	15.85	15.86	15.37	15.42	1163108
2015-01-16	15.41	15.80	15.41	15.78	962672
2015-01-20	15.76	15.89	15.62	15.89	1428792
2015-01-21	15.80	16.10	15.64	16.06	1850847
2015-01-22	16.57	16.69	16.14	16.42	2391618
2015-01-23	16.37	16.43	16.20	16.27	1190687
2015-01-26	16.27	16.60	16.16	16.57	1366006
2015-01-27	16.33	16.71	16.28	16.55	1273189
2015-01-28	16.66	16.71	16.19	16.19	1309426
2015-01-29	16.23	16.30	15.84	16.27	1291241
2015-01-30	16.13	16.21	15.85	15.88	1372519
2015-02-02	15.94	16.15	15.69	16.14	2083108
2015-02-03	16.38	17.14	16.24	17.07	2704349
2015-02-04	16.99	17.17	16.74	16.92	2103539
2015-02-05	16.96	17.02	16.82	16.91	1236929
2015-02-06	16.90	17.28	16.88	17.21	1882899
2015-02-09	17.08	17.40	17.01	17.30	2736247
2015-02-10	17.42	17.53	17.12	17.50	1371656
2015-02-11	17.47	17.64	17.40	17.60	1209427
2015-02-12	17.54	17.98	17.54	17.85	2600622
2015-02-13	17.91	17.96	17.72	17.81	1360020
2015-02-17	17.74	17.92	17.67	17.83	1203128
2015-02-18	17.78	17.83	17.69	17.72	1129524
2015-02-19	17.69	17.76	17.55	17.65	975768
2015-02-20	17.60	17.77	17.35	17.75	1251793
2015-02-23	17.75	17.91	17.68	17.90	1142577
2015-02-24	17.87	18.03	17.85	18.02	1406486
2015-02-25	18.01	18.16	17.97	18.06	1527461
2015-02-26	18.06	18.44	18.02	18.28	2722046
2015-02-27	18.30	18.37	18.13	18.13	2324290
2015-03-02	18.17	18.43	18.14	18.36	1573148
2015-03-03	18.29	18.37	18.14	18.20	1317495
2015-03-04	18.01	18.07	17.70	17.81	1685982
2015-03-05	17.84	17.93	17.67	17.83	1313664
2015-03-06	17.69	17.86	17.62	17.71	1205551
2015-03-09	17.71	17.87	17.64	17.86	1185448
2015-03-10	17.67	17.67	17.47	17.50	1603251
2015-03-11	17.52	17.94	17.42	17.84	1507083
2015-03-12	17.99	18.48	17.98	18.47	1487179
2015-03-13	18.35	18.39	17.98	18.22	2187287
2015-03-16	18.28	18.61	18.16	18.60	1572467
2015-03-17	18.48	18.72	18.41	18.67	1737359
2015-03-18	18.62	18.88	18.51	18.73	1476514
2015-03-19	18.63	18.67	18.38	18.57	1302604
2015-03-20	18.68	18.76	18.59	18.64	2627020
2015-03-23	18.63	18.79	18.56	18.56	1215592
2015-03-24	18.52	18.64	18.42	18.52	1189894
2015-03-25	18.56	18.72	18.38	18.38	1755407
2015-03-26	18.32	18.57	18.29	18.47	1254208
2015-03-27	18.44	18.64	18.38	18.59	1080366
2015-03-30	18.70	18.82	18.62	18.77	1442504
2015-03-31	18.64	19.10	18.49	18.99	2687464
2015-04-01	18.97	19.03	18.69	18.86	1514323
2015-04-02	18.81	19.34	18.71	19.15	1821454
2015-04-06	18.87	18.96	18.08	18.20	4465136
2015-04-07	18.15	18.65	18.10	18.30	3374058
2015-04-08	18.30	18.54	18.29	18.46	1674321
2015-04-09	18.38	18.43	18.17	18.40	1634314
2015-04-10	18.46	18.69	18.38	18.59	1010042
2015-04-13	18.55	18.62	18.44	18.49	1080139
2015-04-14	18.47	18.55	18.34	18.40	1357567
2015-04-15	18.47	18.53	18.25	18.29	2404194
2015-04-16	18.29	18.47	18.16	18.42	1347341
2015-04-17	18.27	18.31	17.83	17.90	1696946
2015-04-20	17.96	18.06	17.90	18.00	1901149
2015-04-21	18.36	18.50	17.90	18.44	2539420
2015-04-22	18.44	18.44	17.80	18.02	2641988
2015-04-23	17.94	18.32	17.94	18.18	1870578
2015-04-24	18.18	18.31	17.98	18.30	1757130
2015-04-27	18.39	18.40	17.84	17.86	1424808
2015-04-28	17.81	18.04	17.73	18.04	1447255
2015-04-29	17.97	17.98	17.57	17.62	2131158
2015-04-30	17.61	17.87	17.55	17.58	2418040
2015-05-01	17.66	17.86	17.46	17.81	1768325
2015-05-04	17.90	18.04	17.84	17.94	1115584
2015-05-05	17.86	18.01	17.65	17.67	1652411
2015-05-06	17.69	17.76	17.49	17.55	1630274
2015-05-07	17.56	17.71	17.53	17.65	1741047
2015-05-08	17.86	18.01	17.80	17.90	1242296
2015-05-11	17.85	18.18	17.85	18.00	2389986
2015-05-12	17.93	18.03	17.77	17.79	1542063
2015-05-13	17.80	18.02	17.75	17.85	1919745
2015-05-14	17.95	18.25	17.94	18.23	1542803
2015-05-15	18.27	18.37	18.08	18.30	1475224
2015-05-18	18.27	18.37	18.13	18.33	1488419
2015-05-19	18.35	18.49	18.25	18.46	1345146
2015-05-20	18.47	18.79	18.33	18.76	2143818
2015-05-21	18.65	18.77	18.31	18.44	2180925
2015-05-22	18.42	18.55	18.31	18.40	1065665
2015-05-26	18.40	18.49	18.31	18.42	2355516
2015-05-27	18.43	18.69	18.40	18.67	1428036
2015-05-28	18.60	18.73	18.26	18.46	1589126
2015-05-29	18.44	18.56	18.27	18.33	7828526
2015-06-01	18.39	18.69	18.27	18.58	2326419
2015-06-02	18.55	18.71	18.44	18.63	1443989
2015-06-03	18.55	18.88	18.45	18.81	1940303
2015-06-04	18.73	18.83	18.48	18.49	2099341
2015-06-05	18.50	18.57	18.27	18.49	1540384
2015-06-08	18.46	18.47	18.26	18.28	1521894
2015-06-09	18.29	18.34	17.90	18.09	1503208
2015-06-10	18.15	18.34	18.07	18.28	1111011
2015-06-11	18.29	18.36	18.16	18.33	1527038
2015-06-12	18.27	18.58	18.14	18.54	2156433
2015-06-15	18.34	18.54	18.14	18.54	2363656
2015-06-16	18.52	18.77	18.47	18.76	1729651
2015-06-17	18.84	18.95	18.80	18.91	1443605
2015-06-18	18.95	19.20	18.95	19.11	1834465
2015-06-19	19.07	19.33	19.03	19.27	3295694
2015-06-22	19.40	19.63	19.30	19.47	2501519
2015-06-23	19.52	19.71	19.33	19.44	2666227
2015-06-24	19.37	19.45	18.88	18.96	2768333
2015-06-25	19.05	19.09	18.90	18.90	2532399
2015-06-26	19.00	19.12	18.84	19.03	2863120
2015-06-29	19.82	20.47	18.84	20.27	4051866
2015-06-30	20.46	20.55	19.97	20.55	4037672
2015-07-01	20.66	21.34	20.64	21.12	2897288
2015-07-02	21.21	21.40	20.28	20.34	2971653
2015-07-06	20.00	20.36	19.43	19.61	3865157
2015-07-07	19.64	20.21	19.25	20.19	3467123
2015-07-08	19.92	20.05	19.34	19.42	2993921
2015-07-09	19.43	19.96	19.43	19.93	2773288
2015-07-10	20.18	20.23	20.02	20.10	1548078
2015-07-13	20.28	20.59	20.28	20.47	1719789
2015-07-14	20.52	20.64	20.46	20.57	2547701
2015-07-15	20.54	20.98	20.42	20.82	2904062
2015-07-16	20.75	20.96	20.75	20.86	1878665
2015-07-17	20.79	20.89	20.40	20.62	1348766
2015-07-20	20.58	20.68	20.47	20.62	1876472
2015-07-21	20.79	21.10	19.24	19.25	3932893
2015-07-22	19.16	19.37	18.95	19.10	4740307
2015-07-23	19.18	19.25	18.82	18.86	2657332
2015-07-24	18.91	19.10	18.84	18.93	1954704
2015-07-27	18.83	18.83	18.38	18.41	1562820
2015-07-28	18.45	18.66	18.25	18.36	1592518
2015-07-29	18.40	18.82	18.40	18.71	2382385
2015-07-30	18.61	18.69	18.48	18.55	1056073
2015-07-31	18.66	18.86	18.55	18.66	1447895
2015-08-03	18.84	18.88	18.55	18.59	1621481
2015-08-04	18.24	18.38	17.88	17.90	2183956
2015-08-05	18.58	18.66	17.54	17.59	2776884
2015-08-06	17.68	17.68	16.76	16.90	4475882
2015-08-07	16.79	17.22	16.79	17.03	1798049
2015-08-10	17.17	17.53	17.04	17.32	2071836
2015-08-11	17.22	17.31	16.64	16.67	2014724
2015-08-12	16.56	16.91	16.13	16.72	3476836
2015-08-13	16.68	17.07	16.36	16.40	1690092
2015-08-14	16.33	16.46	15.97	16.30	2454354
2015-08-17	16.14	16.54	16.05	16.52	2219672
2015-08-18	15.94	16.34	15.88	16.26	2389361
2015-08-19	16.12	16.18	15.82	16.01	2001174
2015-08-20	15.79	15.87	15.46	15.70	2609881
2015-08-21	15.52	15.85	15.32	15.34	3173886
2015-08-24	14.13	16.27	14.13	14.96	4283862
2015-08-25	15.13	15.13	14.36	14.36	3625300
2015-08-26	14.43	14.97	14.24	14.88	3157953
2015-08-27	15.00	15.24	14.74	15.02	3158557
2015-08-28	15.00	15.57	15.00	15.48	2730702
2015-08-31	15.39	15.67	15.20	15.24	2542244
2015-09-01	14.72	15.08	14.70	14.88	2907597
2015-09-02	14.98	15.13	14.60	14.81	2306141
2015-09-03	14.83	15.21	14.83	15.00	1714465
2015-09-04	14.77	14.85	14.58	14.69	2140808
2015-09-08	15.22	15.33	14.99	15.09	3435822
2015-09-09	15.25	15.36	14.84	14.88	1697090
2015-09-10	14.88	15.08	14.61	14.86	1473307
2015-09-11	14.69	14.86	14.59	14.84	1014926
2015-09-14	14.83	14.86	14.57	14.72	1707116
2015-09-15	14.77	15.13	14.72	15.06	1604131
2015-09-16	14.98	15.32	14.92	15.26	1102174
2015-09-17	15.27	15.61	15.23	15.33	1096485
2015-09-18	15.14	15.30	14.78	14.88	3517990
2015-09-21	14.96	15.26	14.86	15.11	1699408
2015-09-22	14.91	14.95	14.61	14.89	2058705
2015-09-23	14.88	14.96	14.53	14.67	1061875
2015-09-24	14.57	14.69	14.38	14.64	1024105
2015-09-25	14.77	14.89	14.52	14.61	1057404
2015-09-28	14.56	14.59	14.25	14.25	1684532
2015-09-29	14.29	14.32	13.86	14.00	1878971
2015-09-30	14.16	14.51	14.12	14.35	2065213
2015-10-01	14.39	14.53	14.20	14.49	1268406
2015-10-02	14.04	14.81	13.65	14.79	1204373
2015-10-05	14.95	15.39	14.95	15.32	1843117
2015-10-06	15.25	15.53	15.16	15.31	1496230
2015-10-07	15.39	16.40	15.34	16.40	2919344
2015-10-08	16.40	17.14	16.28	16.93	3314340
2015-10-09	16.93	16.99	16.59	16.79	1918019
2015-10-12	16.77	16.84	16.34	16.36	1687827
2015-10-13	16.26	16.46	16.11	16.24	809506
2015-10-14	16.25	16.38	15.97	16.04	1694915
2015-10-15	16.11	16.38	15.97	16.38	2084638
2015-10-16	16.43	16.53	16.14	16.31	1139000
2015-10-19	16.22	16.35	16.02	16.02	2344164
2015-10-20	16.16	16.25	15.45	16.04	2158041
2015-10-21	16.14	16.30	15.91	16.01	2390580
2015-10-22	16.14	16.54	16.04	16.50	1917377
2015-10-23	16.63	16.80	16.55	16.77	1290055
2015-10-26	16.78	16.87	16.63	16.83	1856405
2015-10-27	16.74	16.74	16.47	16.73	1466945
2015-10-28	16.78	17.25	16.68	17.20	1691901
2015-10-29	17.22	17.34	17.17	17.25	1567607
2015-10-30	17.23	17.38	17.05	17.32	1149326
2015-11-02	17.33	17.76	17.22	17.72	1404748
2015-11-03	17.67	17.90	17.67	17.84	992027
2015-11-04	17.84	17.89	17.45	17.81	1503356
2015-11-05	17.77	17.85	17.42	17.42	1539874
2015-11-06	17.36	17.45	17.12	17.32	1362325
2015-11-09	17.29	17.40	16.91	17.34	897105
2015-11-10	17.31	17.64	17.07	17.61	1104924
2015-11-11	17.66	17.74	17.14	17.50	775598
2015-11-12	17.04	17.60	17.04	17.27	770536
2015-11-13	17.11	17.19	16.65	16.66	1509950
2015-11-16	16.62	17.07	16.54	17.03	1513836
2015-11-17	17.13	17.33	16.92	17.15	1621584
2015-11-18	17.22	17.87	17.22	17.79	1368470
2015-11-19	17.77	17.81	17.61	17.75	857816
2015-11-20	17.73	18.04	17.73	18.02	1125492
2015-11-23	17.96	18.15	17.93	18.06	766134
2015-11-24	17.94	18.09	17.85	18.00	1130613
2015-11-25	17.98	18.27	17.97	18.05	984168
2015-11-27	18.04	18.14	17.82	18.02	404222
2015-11-30	18.05	18.29	17.91	18.10	1475047
2015-12-01	18.14	18.55	18.14	18.38	1256406
2015-12-02	18.24	18.32	17.79	17.84	1297188
2015-12-03	17.84	18.14	17.53	17.65	1247213
2015-12-04	17.64	18.18	17.64	18.05	1124406
2015-12-07	17.96	18.04	17.72	17.91	1024128
2015-12-08	17.71	17.74	17.29	17.30	1323019
2015-12-09	17.27	17.47	16.89	17.00	1723637
2015-12-10	17.05	17.43	16.91	17.06	1485514
2015-12-11	16.80	16.97	16.27	16.31	1622325
2015-12-14	16.32	16.56	16.07	16.26	1247755
2015-12-15	16.35	16.57	16.22	16.47	1719179
2015-12-16	16.57	17.31	16.57	17.03	2340953
2015-12-17	17.04	17.24	16.65	16.66	1087121
2015-12-18	16.54	16.65	16.19	16.25	2787870
2015-12-21	16.37	16.62	16.15	16.56	2643715
2015-12-22	16.65	16.75	16.28	16.58	1776800
2015-12-23	16.75	16.78	16.35	16.68	2026665
2015-12-24	16.65	16.78	16.55	16.61	1141299
2015-12-28	16.57	16.72	16.20	16.68	1426010
2015-12-29	16.82	16.91	16.54	16.81	1047791
2015-12-30	16.75	16.83	16.44	16.47	1018741
2015-12-31	16.36	16.52	16.22	16.35	997852
2016-01-04	16.03	16.06	15.73	15.92	1725038
2016-01-05	15.93	16.06	15.74	15.80	1617923
2016-01-06	15.52	15.88	15.48	15.73	2125263
2016-01-07	15.38	15.52	15.18	15.25	1371915
2016-01-08	15.40	15.45	15.02	15.06	1329193
2016-01-11	15.13	15.15	14.58	14.79	1875811
2016-01-12	14.95	15.34	14.92	15.15	2063582
2016-01-13	15.20	15.25	14.45	14.65	3323210
2016-01-14	14.70	15.78	14.45	15.56	4383447
2016-01-15	15.09	15.50	15.09	15.39	3523420
2016-01-19	15.62	15.62	14.72	14.86	2375845
2016-01-20	14.63	14.77	13.95	14.63	2473688
2016-01-21	14.70	14.87	14.45	14.61	2083437
2016-01-22	14.93	15.08	14.82	15.00	1493439
2016-01-25	15.02	15.11	14.88	14.91	1769044
2016-01-26	14.93	15.07	14.83	15.04	2506898
2016-01-27	15.03	15.38	14.94	15.08	2362120
2016-01-28	15.14	15.15	14.53	14.77	2638330
2016-01-29	14.84	15.38	14.84	15.38	1748849
2016-02-01	15.31	15.63	15.13	15.53	2742475
2016-02-02	15.87	15.93	14.89	14.95	1742967
2016-02-03	15.08	15.22	14.65	15.08	1778834
2016-02-04	15.35	15.40	14.94	15.05	1417515
2016-02-05	14.95	15.02	14.68	14.75	1934173
2016-02-08	14.54	14.56	13.77	14.04	2668606
2016-02-09	13.68	13.98	13.54	13.69	1874398
2016-02-10	13.77	14.17	13.58	13.90	1752746
2016-02-11	13.63	13.98	13.52	13.89	1900288
2016-02-12	14.06	14.26	13.88	14.20	2656451
2016-02-16	14.49	14.98	14.30	14.87	3335316
2016-02-17	15.10	15.83	15.08	15.53	2253024
2016-02-18	15.49	15.62	15.17	15.17	2172642
2016-02-19	15.14	15.38	14.94	15.32	1428559
2016-02-22	15.52	15.86	15.52	15.84	1180301
2016-02-23	15.81	15.81	15.56	15.61	994797
2016-02-24	15.41	15.50	15.05	15.47	1673030
2016-02-25	15.54	15.56	15.17	15.46	923885
2016-02-26	15.57	15.70	15.43	15.56	971295
2016-02-29	15.59	16.06	15.54	15.79	2447883
2016-03-01	15.86	16.00	15.54	15.76	2551534
2016-03-02	15.73	16.00	15.62	15.76	1404169
2016-03-03	15.74	16.21	15.69	16.07	1400699
2016-03-04	16.17	16.26	15.82	15.93	1630343
2016-03-07	15.84	15.98	15.73	15.90	1371838
2016-03-08	15.72	15.77	15.18	15.38	1416966
2016-03-09	15.52	15.87	15.51	15.74	1129720
2016-03-10	15.77	15.87	15.45	15.75	1279850
2016-03-11	15.86	15.98	15.75	15.83	1862614
2016-03-14	15.77	15.90	15.00	15.53	2822061
2016-03-15	15.34	15.41	14.87	14.92	1603088
2016-03-16	14.87	15.29	14.81	15.27	1267664
2016-03-17	15.28	15.47	15.17	15.38	1279001
2016-03-18	15.43	15.68	15.37	15.47	2169810
2016-03-21	15.47	15.54	15.23	15.36	1328592
2016-03-22	15.24	15.55	15.21	15.47	1157669
2016-03-23	15.42	15.52	15.22	15.24	1388425
2016-03-24	15.09	15.09	14.85	14.97	1376342
2016-03-28	15.06	15.15	14.89	15.06	1097299
2016-03-29	15.05	15.39	14.88	15.36	1155569
2016-03-30	15.46	15.46	15.13	15.18	893065
2016-03-31	15.13	15.21	14.99	15.03	2182017
2016-04-01	14.42	14.68	13.75	14.61	3560758
2016-04-04	14.67	15.09	14.29	14.34	2605257
2016-04-05	14.19	14.36	14.11	14.26	1928231
2016-04-06	14.27	14.74	14.25	14.71	1476732
2016-04-07	14.63	14.76	14.29	14.40	2731580
2016-04-08	14.56	14.75	14.47	14.53	1097850
2016-04-11	14.61	14.78	14.56	14.56	1250957
2016-04-12	14.61	14.72	14.51	14.54	1363066
2016-04-13	14.67	15.31	14.67	15.24	2122835
2016-04-14	15.20	15.22	14.93	15.06	1094241
2016-04-15	15.04	15.20	14.95	15.13	1215860
2016-04-18	15.06	15.34	15.03	15.33	1475027
2016-04-19	15.37	15.92	15.35	15.57	1952331
2016-04-20	15.55	15.56	15.34	15.50	1524484
2016-04-21	15.51	15.61	15.14	15.20	2049767
2016-04-22	15.20	15.46	15.15	15.27	1706315
2016-04-25	15.21	15.40	15.15	15.38	2031077
2016-04-26	15.42	15.56	15.29	15.39	2167136
2016-04-27	15.42	15.42	14.56	14.96	4371878
2016-04-28	14.82	15.38	14.76	15.08	3836405
2016-04-29	15.07	15.08	14.86	14.97	2514071
2016-05-02	15.01	15.07	14.80	14.99	1332384
2016-05-03	14.85	14.85	14.66	14.77	1583540
2016-05-04	14.64	14.73	14.43	14.56	1545714
2016-05-05	14.63	14.75	14.47	14.63	1257821
2016-05-06	14.55	14.76	14.46	14.69	1060026
2016-05-09	14.66	14.72	14.57	14.61	1214130
2016-05-10	14.65	14.76	14.58	14.74	1256203
2016-05-11	14.67	14.91	14.66	14.80	1613744
2016-05-12	14.84	14.94	14.28	14.49	1715992
2016-05-13	14.48	14.82	14.47	14.61	2008821
2016-05-16	14.63	14.64	14.34	14.48	1625624
2016-05-17	14.42	14.66	14.32	14.36	1147241
2016-05-18	14.29	14.40	14.16	14.27	1644083
2016-05-19	14.19	14.31	13.99	14.24	1248417
2016-05-20	14.34	14.62	14.24	14.46	1000351
2016-05-23	14.43	14.48	14.31	14.33	2041821
2016-05-24	14.42	14.49	14.27	14.47	2433637
2016-05-25	14.47	14.60	14.31	14.43	1629983
2016-05-26	14.45	14.59	14.36	14.43	1377652
2016-05-27	14.45	14.63	14.41	14.60	1356213
2016-05-31	14.65	14.79	14.54	14.62	1374318
2016-06-01	14.54	14.61	14.47	14.56	1388928
2016-06-02	14.53	14.93	14.48	14.93	2533405
2016-06-03	14.88	14.88	14.51	14.63	1186341
2016-06-06	14.59	14.75	14.55	14.63	886840
2016-06-07	14.67	14.72	14.49	14.51	1270061
2016-06-08	14.52	14.56	14.43	14.45	1231057
2016-06-09	14.37	14.48	14.22	14.42	1276475
2016-06-10	13.92	14.24	13.70	14.04	4951606
2016-06-13	13.96	14.19	13.86	14.04	2048469
2016-06-14	14.27	14.33	14.01	14.31	2363784
2016-06-15	14.33	14.58	14.29	14.38	1685601
2016-06-16	14.32	14.34	14.04	14.27	1600728
2016-06-17	14.22	14.41	14.20	14.26	2479758
2016-06-20	14.44	14.57	14.38	14.46	1355592
2016-06-21	14.50	14.53	14.20	14.36	1251032
2016-06-22	14.32	14.54	14.30	14.40	994164
2016-06-23	14.54	14.68	14.51	14.68	849363
2016-06-24	14.11	14.17	13.94	14.08	2675041
2016-06-27	13.95	14.04	13.84	13.95	2721362
2016-06-28	14.07	14.27	13.90	14.10	2012889
2016-06-29	14.22	14.42	14.09	14.40	2484639
2016-06-30	14.45	14.85	14.38	14.84	2619278
2016-07-01	14.84	15.17	14.76	14.92	1642546
2016-07-05	14.93	14.93	14.38	14.45	1244145
2016-07-06	14.40	14.71	14.22	14.71	1691868
2016-07-07	14.67	15.00	14.67	14.99	1510537
2016-07-08	15.15	15.35	15.13	15.15	1906315
2016-07-11	15.22	15.32	15.11	15.27	1246394
2016-07-12	15.31	15.56	15.26	15.53	993582
2016-07-13	15.65	15.69	15.45	15.47	1041876
2016-07-14	15.61	15.69	15.47	15.63	964241
2016-07-15	15.68	15.68	15.56	15.65	755023
2016-07-18	15.65	15.78	15.59	15.72	1571296
2016-07-19	15.66	15.70	15.53	15.60	852394
2016-07-20	15.66	15.77	15.55	15.71	569680
2016-07-21	15.75	15.85	15.68	15.74	608184
2016-07-22	15.73	15.92	15.73	15.92	688413
2016-07-25	15.90	16.21	15.84	16.02	1880976
2016-07-26	16.18	16.18	14.65	14.74	3616920
2016-07-27	14.67	14.86	14.50	14.51	2435482
2016-07-28	14.50	14.50	14.10	14.17	1980102
2016-07-29	14.12	14.13	13.84	14.03	1832678
2016-08-01	13.97	14.02	13.88	13.92	1933895
2016-08-02	13.88	13.88	13.38	13.40	1707127
2016-08-03	13.42	13.65	13.34	13.53	2030602
2016-08-04	13.53	13.65	13.35	13.42	2566034
2016-08-05	13.52	13.83	13.49	13.76	2130860
2016-08-08	13.81	13.86	13.54	13.60	1809825
2016-08-09	13.56	13.69	13.50	13.52	1230445
2016-08-10	13.54	13.59	13.38	13.41	1499861
2016-08-11	13.46	13.62	13.46	13.55	1139686
2016-08-12	13.49	13.56	13.38	13.42	1102148
2016-08-15	13.50	13.74	13.45	13.69	1366422
2016-08-16	13.68	13.72	13.59	13.67	904544
2016-08-17	13.67	13.73	13.57	13.68	1594763
2016-08-18	13.69	13.79	13.60	13.65	1397565
2016-08-19	13.65	13.84	13.63	13.77	1578934
2016-08-22	13.77	13.77	13.58	13.69	776192
2016-08-23	13.74	13.91	13.72	13.74	1685174
2016-08-24	13.70	13.96	13.69	13.77	1612658
2016-08-25	13.77	13.84	13.46	13.49	1589386
2016-08-26	13.55	13.66	13.31	13.38	1216425
2016-08-29	13.35	13.38	13.01	13.09	2695298
2016-08-30	13.13	13.15	13.05	13.12	1469906
2016-08-31	13.13	13.15	12.92	12.98	1945137
2016-09-01	12.97	13.20	12.88	13.06	1807965
2016-09-02	13.17	13.24	13.09	13.24	1153831
2016-09-06	13.26	13.30	12.88	12.83	1248110
2016-09-07	13.22	14.00	13.22	13.97	6500725
2016-09-08	13.90	13.99	13.45	13.94	3903636
2016-09-09	13.85	13.90	13.52	13.53	2059650
2016-09-12	13.42	13.86	13.40	13.83	2267252
2016-09-13	13.68	13.77	13.44	13.53	1514704
2016-09-14	13.51	13.59	13.40	13.50	1258635
2016-09-15	13.47	13.68	13.38	13.56	1048226
2016-09-16	13.44	13.73	13.40	13.72	2544697
2016-09-19	13.80	13.90	13.59	13.68	1475933
2016-09-20	13.65	13.67	13.10	13.16	1836956
2016-09-21	13.13	13.40	13.10	13.38	1791443
2016-09-22	13.49	13.67	13.49	13.61	1041689
2016-09-23	13.58	13.79	13.53	13.66	1169307
2016-09-26	13.60	13.81	13.52	13.68	1297583
2016-09-27	13.63	13.81	13.54	13.64	1479899
2016-09-28	13.70	13.95	13.69	13.94	1335035
2016-09-29	13.90	14.04	13.80	13.81	1354744
2016-09-30	13.82	14.03	13.72	14.01	1767066
2016-10-03	14.01	14.17	13.92	14.17	1422105
2016-10-04	14.18	14.18	13.95	14.02	1579745
2016-10-05	13.99	14.14	13.98	14.11	1720249
2016-10-06	14.08	14.22	13.88	13.89	1651619
2016-10-07	13.92	13.92	13.44	13.49	2414952
2016-10-10	13.53	13.63	13.33	13.33	1151975
2016-10-11	13.30	13.30	12.96	13.19	3117200
2016-10-12	13.17	13.21	12.90	12.97	2150933
2016-10-13	12.85	12.88	12.69	12.78	2423522
2016-10-14	12.85	12.92	12.63	12.78	1996929
2016-10-17	12.73	12.82	12.69	12.74	1335899
2016-10-18	12.87	12.93	12.79	12.83	1239441
2016-10-19	12.89	13.08	12.78	13.03	3792671
2016-10-20	13.03	13.03	12.84	12.90	1525921
2016-10-21	12.81	12.98	12.75	12.89	1270247
2016-10-24	12.97	13.01	12.83	12.88	1557884
2016-10-25	12.81	12.85	12.65	12.71	2032008
2016-10-26	12.67	12.84	12.65	12.78	2190591
2016-10-27	12.85	12.88	12.42	12.58	3049397
2016-10-28	12.56	12.75	12.49	12.60	1417756
2016-10-31	12.58	12.65	12.46	12.57	2072186
2016-11-01	12.80	12.94	12.60	12.75	4181855
2016-11-02	12.72	12.81	11.55	11.83	6159776
2016-11-03	11.71	11.87	11.51	11.71	3921046
2016-11-04	11.69	11.76	11.47	11.55	2573232
2016-11-07	11.76	11.91	11.60	11.90	2095477
2016-11-08	11.85	12.06	11.81	12.03	2014567
2016-11-09	11.93	12.38	11.68	12.34	3314316
2016-11-10	12.44	12.87	12.44	12.69	3390681
2016-11-11	12.65	13.62	12.62	13.61	5050782
2016-11-14	13.64	14.50	13.63	14.34	6162845
2016-11-15	14.39	14.61	14.39	14.54	3068772
2016-11-16	14.49	14.61	14.38	14.49	1531523
2016-11-17	14.55	14.84	14.55	14.77	2405805
2016-11-18	14.77	14.82	14.60	14.70	2212108
2016-11-21	14.73	14.79	14.35	14.35	2306566
2016-11-22	14.43	14.56	14.42	14.49	1711104
2016-11-23	14.08	14.49	14.06	14.20	2164173
2016-11-25	14.22	14.33	14.20	14.32	509223
2016-11-28	14.31	14.40	14.18	14.27	1246820
2016-11-29	14.31	14.41	14.16	14.33	1353651
2016-11-30	14.42	14.48	14.32	14.37	1341777
2016-12-01	14.42	14.70	14.25	14.35	1961128
2016-12-02	14.39	14.50	14.28	14.29	1425717
2016-12-05	14.40	14.44	14.27	14.36	1309178
2016-12-06	14.35	14.62	14.15	14.50	2022593
2016-12-07	14.44	14.86	14.27	14.84	2401755
2016-12-08	14.72	14.99	14.67	14.90	2054610
2016-12-09	14.98	14.99	14.79	14.82	2034349
2016-12-12	14.70	14.76	14.20	14.29	2277701
2016-12-13	14.38	14.42	14.13	14.22	2328117
2016-12-14	14.12	14.30	14.07	14.20	2169781
2016-12-15	14.26	14.43	14.17	14.23	1344009
2016-12-16	14.30	14.40	14.12	14.18	2701235
2016-12-19	14.26	14.37	14.09	14.13	1207917
2016-12-20	14.13	14.43	14.09	14.29	1502464
2016-12-21	14.31	14.34	14.12	14.19	985186
2016-12-22	14.17	14.33	14.09	14.23	1061785
2016-12-23	14.17	14.22	14.00	14.09	1354214
2016-12-27	14.02	14.17	13.99	14.04	1283773
2016-12-28	14.13	14.13	13.92	13.93	1047748
2016-12-29	13.94	13.96	13.74	13.81	1748112
2016-12-30	13.85	13.85	13.58	13.70	1472485
2017-01-03	13.85	13.92	13.65	13.80	1464758
2017-01-04	13.88	14.13	13.88	13.99	1935290
2017-01-05	13.89	13.97	13.78	13.83	2169229
2017-01-06	13.81	13.90	13.74	13.77	1462895
2017-01-09	13.76	13.90	13.69	13.90	1897975
2017-01-10	13.87	13.89	13.75	13.77	1629130
2017-01-11	13.74	13.97	13.64	13.94	1217877
2017-01-12	13.91	14.01	13.74	13.91	1719277
2017-01-13	13.92	14.04	13.83	13.85	977313
2017-01-17	13.73	13.84	13.58	13.68	1595108
2017-01-18	13.65	13.74	13.45	13.63	3452130
2017-01-19	13.63	13.87	13.63	13.74	2067498
2017-01-20	13.77	13.84	13.63	13.74	1490979
2017-01-23	13.71	13.86	13.67	13.85	1087082
2017-01-24	13.87	14.20	13.84	14.03	2365223
2017-01-25	14.06	14.49	14.06	14.42	2679917
2017-01-26	14.40	14.55	14.38	14.43	1493571
2017-01-27	14.53	14.64	14.37	14.54	1325870
2017-01-30	14.49	14.58	14.38	14.56	1568110
2017-01-31	14.49	14.70	14.46	14.68	2258244
2017-02-01	14.70	15.04	14.68	14.95	2387131
2017-02-02	14.87	15.00	14.73	14.92	1595039
2017-02-03	14.98	15.06	14.94	15.03	1294087
2017-02-06	14.99	15.22	14.86	14.87	1949066
2017-02-07	14.92	14.98	14.84	14.84	1697965
2017-02-08	14.79	14.88	14.63	14.84	2027039
2017-02-09	14.89	15.06	14.83	15.02	2312371
2017-02-10	15.09	15.20	14.98	15.16	1575585
2017-02-13	15.24	15.41	15.24	15.26	1949791
2017-02-14	15.22	15.59	15.10	15.47	2484920
2017-02-15	15.38	15.68	15.38	15.59	1803028
2017-02-16	15.54	15.75	15.51	15.58	1802291
2017-02-17	15.55	15.63	15.47	15.61	1398948
2017-02-21	15.65	15.84	15.63	15.75	1540851
2017-02-22	15.76	15.88	15.71	15.83	2217075
2017-02-23	15.88	15.95	15.65	15.85	1738415
2017-02-24	15.75	15.90	15.66	15.89	2536286
2017-02-27	15.91	17.07	15.91	16.44	4721212
2017-02-28	16.36	16.72	16.29	16.42	3844824
2017-03-01	16.70	17.06	16.68	16.84	4456463
2017-03-02	16.77	16.80	16.62	16.66	1987159
2017-03-03	16.66	16.68	16.47	16.61	1913473
2017-03-06	16.44	16.71	16.44	16.65	2319964
2017-03-07	16.73	16.73	16.48	16.45	2462181
2017-03-08	16.51	16.67	16.45	16.59	3457155
2017-03-09	16.64	16.93	16.59	16.92	4387929
2017-03-10	16.87	16.97	16.68	16.81	1796648
2017-03-13	16.84	16.91	16.66	16.70	1142176
2017-03-14	16.66	16.71	16.56	16.66	1240997
2017-03-15	16.76	16.82	16.65	16.78	1570267
2017-03-16	16.81	16.87	16.64	16.68	1868499
2017-03-17	16.72	16.81	16.58	16.70	2513115
2017-03-20	16.70	16.72	16.52	16.57	965685
2017-03-21	16.65	16.70	16.19	16.20	1963589
2017-03-22	16.20	16.37	16.13	16.26	1250019
2017-03-23	16.29	16.55	16.18	16.43	1518880
2017-03-24	16.45	16.59	16.29	16.36	1402400
2017-03-27	16.15	16.38	16.12	16.29	907984
2017-03-28	16.24	16.50	16.24	16.41	1334433
2017-03-29	16.44	16.52	16.36	16.43	1573760
2017-03-30	16.44	16.59	16.40	16.57	1258089
2017-03-31	16.55	16.62	16.40	16.41	1552131
2017-04-03	16.41	16.66	16.32	16.38	1948769
2017-04-04	16.36	16.47	16.35	16.41	1217256
2017-04-05	16.50	16.59	16.24	16.27	1263118
2017-04-06	16.29	16.42	16.19	16.40	2056995
2017-04-07	16.35	16.41	16.18	16.20	1478911
2017-04-10	16.25	16.50	16.25	16.42	2525656
2017-04-11	16.34	16.43	16.25	16.43	1160856
2017-04-12	16.40	16.45	16.25	16.29	1647750
2017-04-13	16.26	16.32	16.13	16.15	1150816
2017-04-17	16.18	16.29	16.16	16.28	895945
2017-04-18	16.16	16.33	16.10	16.31	1102733
2017-04-19	16.36	16.61	16.34	16.56	1811455
2017-04-20	16.59	16.82	16.57	16.73	1805183
2017-04-21	16.68	16.76	16.52	16.55	1319800
2017-04-24	16.72	16.72	16.36	16.38	2213959
2017-04-25	16.52	16.63	16.38	16.39	1347152
2017-04-26	16.39	16.65	16.37	16.53	1401733
2017-04-27	16.59	16.62	16.48	16.57	1163704
2017-04-28	16.56	16.58	16.28	16.32	1892680
2017-05-01	16.48	16.63	16.38	16.52	3125538
2017-05-02	16.48	16.49	15.97	16.16	2948039
2017-05-03	16.13	16.15	15.81	16.04	2341414
2017-05-04	16.08	16.08	15.82	16.02	2922052
2017-05-05	16.01	16.54	16.01	16.50	3343049
2017-05-08	16.54	16.70	16.31	16.52	7352314
2017-05-09	15.77	16.32	15.11	15.41	5828815
2017-05-10	14.92	15.10	14.81	14.93	5294425
2017-05-11	14.90	14.93	14.73	14.81	2490437
2017-05-12	14.73	14.76	14.45	14.52	3151533
2017-05-15	14.60	15.13	14.54	15.07	4353679
2017-05-16	15.13	15.20	13.86	14.10	8839787
2017-05-17	13.98	14.41	13.94	14.05	5104124
2017-05-18	14.04	14.40	13.99	14.29	4786364
2017-05-19	14.33	14.68	14.21	14.67	3715277
2017-05-22	14.65	14.77	14.54	14.74	2356626
2017-05-23	14.72	14.91	14.65	14.87	3742368
2017-05-24	14.92	15.04	14.86	15.02	3617356
2017-05-25	14.94	15.60	14.92	15.19	6529605
2017-05-26	15.22	15.56	15.20	15.42	4164017
2017-05-30	15.32	15.61	15.31	15.31	5568277
2017-05-31	15.33	15.38	14.99	15.21	7923027
2017-06-01	14.85	15.40	14.70	15.35	62781105
2017-06-02	15.21	15.21	14.47	14.68	14766650
2017-06-05	14.58	14.63	14.32	14.55	9118140
2017-06-06	14.42	14.42	14.20	14.22	7574137
2017-06-07	14.08	14.38	14.08	14.27	5124956
2017-06-08	14.28	14.37	14.19	14.20	4567289
2017-06-09	14.20	14.32	14.03	14.29	4642908
2017-06-12	14.30	14.66	14.30	14.52	4095039
2017-06-13	14.55	14.69	14.43	14.64	2533436
2017-06-14	14.59	14.66	14.38	14.65	2761222
2017-06-15	14.55	15.16	14.42	15.05	6313854
2017-06-16	14.99	15.19	14.94	15.18	6349409
2017-06-19	15.25	15.33	15.02	15.26	3735044
2017-06-20	15.20	15.28	14.46	14.46	5884600
2017-06-21	14.42	14.43	14.21	14.41	4431358
2017-06-22	14.40	14.65	14.39	14.45	5339596
2017-06-23	14.49	14.57	14.35	14.55	3341477
2017-06-26	14.61	14.88	14.61	14.81	2716747
2017-06-27	14.81	14.87	14.71	14.77	2669931
2017-06-28	14.87	14.93	14.67	14.67	1812890
2017-06-29	14.75	14.79	14.42	14.55	3278152
2017-06-30	14.62	14.62	14.32	14.41	3469053
2017-07-03	14.50	14.82	14.50	14.68	1585931
2017-07-05	14.70	14.71	14.47	14.48	1994348
2017-07-06	14.45	14.53	14.26	14.28	2325142
2017-07-07	14.31	14.49	14.21	14.39	2446901
2017-07-10	14.42	14.43	14.25	14.28	2798593
2017-07-11	14.30	14.57	14.28	14.47	2101225
2017-07-12	14.55	14.68	14.36	14.38	1688307
2017-07-13	14.39	14.58	14.38	14.53	1323006
2017-07-14	14.49	14.69	14.38	14.66	3008283
2017-07-17	14.65	14.70	14.50	14.51	1801486
2017-07-18	14.44	14.49	14.25	14.31	1459996
2017-07-19	14.43	14.66	14.38	14.49	1841073
2017-07-20	14.54	14.97	14.44	14.65	2891559
2017-07-21	14.66	14.75	14.65	14.71	1403752
2017-07-24	14.73	15.09	14.68	15.06	2748972
2017-07-25	15.07	15.35	15.05	15.29	3679225
2017-07-26	15.27	15.44	15.14	15.25	3113627
2017-07-27	15.34	15.44	15.18	15.34	2228227
2017-07-28	15.28	15.39	15.19	15.35	5515350
2017-07-31	15.35	15.37	14.80	14.83	2526002
2017-08-01	14.78	14.86	14.06	14.62	4943049
2017-08-02	14.34	14.50	13.99	14.00	3258720
2017-08-03	13.87	13.96	13.14	13.32	5752290
2017-08-04	13.34	13.42	13.25	13.37	2475816
2017-08-07	13.39	13.57	13.36	13.45	1861197
2017-08-08	13.44	13.55	13.22	13.24	2282471
2017-08-09	13.15	13.24	12.97	13.02	3914666
2017-08-10	12.93	13.09	12.90	12.91	2539388
2017-08-11	12.83	13.09	12.78	13.02	1676583
2017-08-14	13.14	13.19	12.95	12.99	1301510
2017-08-15	13.04	13.23	13.01	13.12	2946851
2017-08-16	13.14	13.20	13.02	13.06	2059437
2017-08-17	12.98	13.05	12.65	12.66	2078641
2017-08-18	12.65	12.69	12.46	12.46	1975639
2017-08-21	12.45	12.48	12.31	12.40	2272645
2017-08-22	12.47	12.76	12.47	12.63	1616540
2017-08-23	12.54	12.63	12.48	12.61	1338565
2017-08-24	12.64	12.69	12.55	12.64	1494387
2017-08-25	12.64	12.75	12.59	12.68	1562711
2017-08-28	12.73	12.78	12.50	12.56	2665182
2017-08-29	12.46	12.58	12.44	12.55	1904583
2017-08-30	12.59	13.03	12.49	12.90	3663883
2017-08-31	12.89	12.94	12.57	12.62	2033734
2017-09-01	12.68	12.84	12.64	12.81	1461683
2017-09-05	12.83	12.91	12.47	12.51	1511301
2017-09-06	12.58	12.74	12.52	12.59	4589110
2017-09-07	12.62	12.64	12.25	12.44	5385662
2017-09-08	12.42	12.45	12.01	12.16	2773240
2017-09-11	12.23	12.30	12.02	12.11	3061315
2017-09-12	12.18	12.45	12.03	12.34	1955790
2017-09-13	12.36	12.46	12.28	12.44	1996595
2017-09-14	12.44	12.52	12.02	12.05	2777013
2017-09-15	12.04	12.31	12.02	12.26	3147885
2017-09-18	12.24	12.51	12.16	12.24	3005705
2017-09-19	12.26	12.38	12.20	12.38	1575682
2017-09-20	12.76	12.96	12.39	12.80	4543458
2017-09-21	12.79	12.79	12.54	12.59	2598688
2017-09-22	12.61	12.79	12.59	12.79	1853779
2017-09-25	12.77	12.94	12.77	12.86	1906250
2017-09-26	12.86	13.01	12.83	12.94	3248876
2017-09-27	13.00	13.24	12.94	13.22	2174535
2017-09-28	13.24	13.46	13.17	13.44	3112975
2017-09-29	13.44	13.44	13.25	13.33	2225198
2017-10-02	13.24	13.50	13.10	13.21	3565156
2017-10-03	13.22	13.32	13.17	13.31	1289380
2017-10-04	13.32	13.61	13.32	13.42	2243991
2017-10-05	13.50	13.62	13.47	13.49	1615996
2017-10-06	13.46	13.52	13.39	13.40	1424245
2017-10-09	13.36	13.39	12.94	12.96	34569999
2017-10-10	13.03	13.10	12.91	12.97	1782345
2017-10-11	12.93	13.02	12.82	12.95	2263907
2017-10-12	12.91	12.92	12.51	12.51	2029108
2017-10-13	12.55	12.69	12.39	12.64	3760725
2017-10-16	12.62	12.78	12.59	12.66	1113145
2017-10-17	12.64	12.68	12.53	12.58	1638901
2017-10-18	13.14	13.14	12.70	12.79	2605027
2017-10-19	12.66	12.80	12.44	12.75	2794548
2017-10-20	12.79	13.06	12.76	12.94	1776125
2017-10-23	13.00	13.02	12.66	12.73	2070649
2017-10-24	12.84	12.84	12.65	12.74	1198799
2017-10-25	12.69	12.80	12.47	12.64	1779767
2017-10-26	12.70	12.87	12.63	12.74	1244272
2017-10-27	12.73	12.75	12.30	12.53	2373843
2017-10-30	12.53	12.55	12.37	12.39	2145012
2017-10-31	12.36	12.39	12.19	12.23	2500704
2017-11-01	12.30	12.38	12.07	12.37	1992612
2017-11-02	12.30	12.30	11.98	12.05	2647919
2017-11-03	12.00	12.00	11.70	11.78	2393772
2017-11-06	11.73	11.85	11.59	11.80	3534795
2017-11-07	11.85	11.91	11.71	11.82	4142361
2017-11-08	11.64	12.46	11.60	12.31	3883563
2017-11-09	12.15	12.82	12.15	12.66	4081119
2017-11-10	12.57	12.71	12.44	12.50	2409388
2017-11-13	12.36	12.43	12.19	12.38	3667856
2017-11-14	12.30	12.31	12.04	12.22	2528610
2017-11-15	12.13	12.25	11.91	12.20	2272923
2017-11-16	12.22	12.62	12.22	12.56	2078929
2017-11-17	12.65	13.11	12.65	13.01	2618950
2017-11-20	12.97	13.06	12.87	13.03	2373852
2017-11-21	13.06	13.11	12.94	13.03	1791365
2017-11-22	13.04	13.12	12.94	12.98	1238004
2017-11-24	12.98	13.03	12.94	13.01	634132
2017-11-27	12.99	13.04	12.88	12.95	1564625
2017-11-28	12.98	13.21	12.92	13.17	2142307
2017-11-29	13.23	13.57	13.17	13.31	2031617
2017-11-30	13.32	13.42	13.01	13.28	2340902
2017-12-01	13.25	13.56	13.14	13.39	3210928
2017-12-04	13.50	13.97	13.44	13.94	3066258
2017-12-05	13.97	13.97	13.60	13.78	2117426
2017-12-06	13.79	13.81	13.62	13.55	1598280
2017-12-07	13.61	13.95	13.60	13.75	3672625
2017-12-08	13.79	13.80	13.58	13.63	2625057
2017-12-11	13.60	13.77	13.56	13.67	4112478
2017-12-12	13.66	13.70	13.39	13.39	2590457
2017-12-13	13.38	13.52	13.32	13.44	2528866
2017-12-14	13.43	13.52	13.30	13.38	2347307
2017-12-15	13.41	13.71	13.35	13.62	6872063
2017-12-18	13.68	14.13	13.62	14.09	3932893
2017-12-19	14.21	14.49	14.04	14.43	3399396
2017-12-20	14.45	14.51	14.33	14.36	2584337
2017-12-21	14.37	14.41	14.10	14.12	2620042
2017-12-22	14.15	14.24	14.07	14.19	982280
2017-12-26	14.19	14.41	14.16	14.22	795257
2017-12-27	14.27	14.39	14.06	14.11	2430792
2017-12-28	14.11	14.16	14.02	14.11	1644148
2017-12-29	14.11	14.25	14.05	14.08	2508446
2018-01-02	14.12	14.22	14.09	14.17	2986293
2018-01-03	14.15	14.33	14.00	14.20	3586428
2018-01-04	14.69	14.82	14.36	14.47	3384071
2018-01-05	14.53	14.58	14.36	14.53	1814696
2018-01-08	14.60	14.60	14.39	14.52	2163852
2018-01-09	14.55	14.59	14.37	14.46	1973521
2018-01-10	14.40	14.96	14.36	14.88	3160664
2018-01-11	14.96	15.11	14.88	15.10	2054285
2018-01-12	15.11	15.20	14.97	15.04	1562597
2018-01-16	15.24	15.37	15.11	15.15	2718518
2018-01-17	15.26	15.26	15.01	15.03	1354518
2018-01-18	15.00	15.13	14.94	15.03	1261538
2018-01-19	15.05	15.14	14.94	15.14	929993
2018-01-22	15.14	15.25	15.05	15.24	1037882
2018-01-23	15.24	15.28	14.95	15.15	1526277
2018-01-24	15.17	15.25	14.98	15.09	1074472
2018-01-25	15.12	15.40	15.10	15.40	1384656
2018-01-26	15.42	15.60	15.25	15.59	1327145
2018-01-29	15.50	15.55	15.22	15.50	2308626
2018-01-30	15.40	15.51	15.09	15.35	1985607
2018-01-31	15.45	15.49	14.47	14.47	2515861
2018-02-01	14.46	14.49	14.12	14.25	3511665
2018-02-02	14.19	14.26	13.82	14.01	2149148
2018-02-05	13.91	14.11	13.50	13.50	2439355
2018-02-06	13.15	14.03	13.15	13.99	3102881
2018-02-07	13.99	14.04	13.72	13.75	1869935
2018-02-08	13.85	14.09	13.28	13.28	3050551
2018-02-09	13.37	13.45	12.70	13.34	4308006
2018-02-12	13.40	13.71	13.32	13.58	1318147
2018-02-13	13.53	13.90	13.53	13.76	1644583
2018-02-14	13.62	14.08	13.61	14.04	1903856
2018-02-15	14.05	14.09	13.83	13.95	2663903
2018-02-16	13.97	14.08	13.77	13.78	1473074
2018-02-20	13.67	14.04	13.67	13.97	2075989
2018-02-21	13.96	14.25	13.96	13.99	2320364
2018-02-22	14.07	14.17	13.58	13.59	2256702
2018-02-23	13.69	13.79	13.51	13.76	1859125
2018-02-26	13.76	13.96	13.62	13.93	1718146
2018-02-27	13.89	14.06	13.52	13.52	2852212
2018-02-28	13.51	13.57	12.84	12.86	3642975
2018-03-01	13.50	13.58	12.72	12.96	3622024
2018-03-02	12.90	13.55	12.81	13.48	2243986
2018-03-05	13.36	13.57	13.16	13.18	2159132
2018-03-06	13.17	13.19	12.74	12.97	3402171
2018-03-07	12.85	12.99	12.76	12.70	2561619
2018-03-08	12.73	12.90	12.62	12.85	1393094
2018-03-09	12.90	13.02	12.80	12.87	1298568
2018-03-12	12.87	13.01	12.82	12.92	1215174
2018-03-13	13.00	13.06	12.77	12.84	1477481
2018-03-14	12.88	12.97	12.67	12.71	1243569
2018-03-15	12.80	12.80	12.54	12.54	1371376
2018-03-16	12.57	12.68	12.51	12.56	2753648
2018-03-19	12.50	12.61	12.24	12.33	2202696
2018-03-20	12.23	12.27	11.82	11.85	2049627
2018-03-21	11.80	11.91	11.66	11.68	1418738
2018-03-22	11.55	11.63	11.29	11.43	3400379
2018-03-23	11.43	11.48	11.27	11.27	1907657
2018-03-26	11.41	11.48	11.14	11.38	2267151
2018-03-27	11.45	11.58	11.33	11.41	3187206
2018-03-28	11.44	11.64	11.34	11.36	2274154
2018-03-29	11.37	11.46	11.29	11.39	3098295
2018-04-02	11.37	11.44	10.83	10.91	2332763
2018-04-03	10.99	11.10	10.87	10.95	2295446
2018-04-04	10.72	10.98	10.46	10.86	5711624
2018-04-05	10.93	11.17	10.80	11.08	3758254
2018-04-06	11.04	11.18	10.86	10.96	1881241
2018-04-09	11.02	11.12	10.88	10.90	2073694
2018-04-10	11.01	11.01	10.59	10.60	2695743
2018-04-11	10.53	10.69	10.50	10.57	2493193
2018-04-12	10.50	10.77	10.50	10.72	1990127
2018-04-13	10.73	10.77	10.59	10.71	3113440
2018-04-16	10.73	11.00	10.69	10.95	2241146
2018-04-17	11.00	11.03	10.82	10.90	1691493
2018-04-18	10.96	10.98	10.88	10.93	2151214
2018-04-19	10.95	11.33	10.91	11.20	3057950
2018-04-20	11.21	11.27	10.57	10.63	2591042
2018-04-23	10.63	10.72	10.50	10.65	1788203
2018-04-24	10.70	10.83	10.66	10.72	1251316
2018-04-25	11.30	11.30	11.02	11.13	3144168
2018-04-26	11.09	11.13	10.90	10.96	1287875
2018-04-27	10.78	10.89	10.67	10.70	1178741
2018-04-30	10.78	10.78	10.53	10.57	1305704
2018-05-01	10.59	10.61	10.40	10.55	1520254
2018-05-02	10.51	10.63	10.41	10.45	1463110
2018-05-03	10.38	10.41	10.03	10.09	1794403
2018-05-04	10.05	10.56	10.00	10.38	1621289
2018-05-07	10.40	10.67	10.26	10.58	2119370
2018-05-08	10.92	11.01	10.31	10.54	2672106
2018-05-09	10.55	10.96	10.41	10.54	2612140
2018-05-10	10.55	10.79	10.46	10.57	2524526
2018-05-11	10.64	10.75	10.50	10.66	2266646
2018-05-14	10.59	10.82	10.51	10.65	2265197
2018-05-15	10.64	10.73	10.55	10.73	1597567
2018-05-16	10.76	10.95	10.65	10.89	2230438
2018-05-17	10.89	11.11	10.79	10.86	2289278
2018-05-18	10.87	11.05	10.84	11.04	2089678
2018-05-21	11.04	11.07	10.84	10.92	1427943
2018-05-22	10.92	11.03	10.77	10.91	1399352
2018-05-23	10.85	10.89	10.57	10.61	1498315
2018-05-24	10.60	10.69	10.43	10.59	1314719
2018-05-25	10.60	10.71	10.49	10.64	1260653
2018-05-29	10.59	10.67	10.41	10.53	1340586
2018-05-30	10.56	10.71	10.48	10.55	1538614
2018-05-31	10.54	10.58	10.19	10.37	1940653
2018-06-01	10.45	10.53	10.15	10.17	2183671
2018-06-04	10.19	10.32	10.18	10.27	2043508
2018-06-05	10.28	10.36	10.11	10.27	1614064
2018-06-06	10.28	10.59	10.17	10.44	1873350
2018-06-07	10.53	10.67	10.50	10.59	1913912
2018-06-08	10.56	10.84	10.54	10.80	1600525
2018-06-11	10.79	11.54	10.79	11.45	3356168
2018-06-12	11.45	11.53	10.98	11.08	2395096
2018-06-13	11.19	11.42	11.17	11.28	2048684
2018-06-14	11.33	11.45	11.25	11.38	1969356
2018-06-15	11.41	11.55	11.34	11.45	2207093
2018-06-18	11.42	11.59	11.32	11.51	1652651
2018-06-19	11.45	11.58	11.32	11.41	1461618
2018-06-20	11.51	12.10	11.49	12.07	3202284
2018-06-21	12.00	12.04	11.15	11.18	3794645
2018-06-22	11.25	11.37	10.92	11.24	23017860
2018-06-25	11.32	11.62	11.26	11.40	3357447
2018-06-26	11.40	11.59	11.18	11.57	3216255
2018-06-27	11.57	11.59	11.13	11.16	2027135
2018-06-28	11.15	11.15	10.87	11.04	1492412
2018-06-29	11.07	11.13	10.85	10.85	1431370
2018-07-02	10.77	10.86	10.53	10.84	1757476
2018-07-03	10.85	11.11	10.81	10.86	771775
2018-07-05	10.95	11.38	10.89	11.37	3334495
2018-07-06	11.37	11.66	11.26	11.65	2276693
2018-07-09	11.65	11.96	11.60	11.91	2118255
2018-07-10	11.94	11.94	11.52	11.85	2579880
2018-07-11	11.83	12.49	11.69	12.22	4896565
2018-07-12	12.29	12.31	11.92	12.05	2558982
2018-07-13	12.07	12.19	11.86	11.95	2092725
2018-07-16	12.02	12.02	11.08	11.13	2871534
2018-07-17	11.18	11.34	10.89	10.94	2466441
2018-07-18	10.92	11.04	10.80	11.04	2601416
2018-07-19	10.96	10.99	10.81	10.87	1650764
2018-07-20	10.91	10.91	10.66	10.80	1775581
2018-07-23	10.73	10.88	10.69	10.82	1557923
2018-07-24	10.86	10.86	10.64	10.78	1389102
2018-07-25	10.86	11.20	10.81	11.17	2518456
2018-07-26	11.21	11.38	11.06	11.07	2137133
2018-07-27	11.04	11.07	10.54	10.79	2030273
2018-07-30	10.77	11.08	10.68	11.01	1069309
2018-07-31	10.98	11.11	10.72	11.03	2458659
2018-08-01	11.00	11.00	10.58	10.76	3281493
2018-08-02	10.76	10.81	10.50	10.62	2181426
2018-08-03	10.67	10.92	10.66	10.89	1547114
2018-08-06	10.91	11.15	10.82	11.14	2051859
2018-08-07	11.02	11.55	10.80	10.97	3727509
2018-08-08	10.89	11.12	10.84	10.91	2127282
2018-08-09	10.95	11.04	10.84	10.98	1651914
2018-08-10	10.88	10.95	10.66	10.72	1509343
2018-08-13	10.77	10.77	10.37	10.53	2264043
2018-08-14	10.58	10.73	10.54	10.71	1526156
2018-08-15	10.67	10.69	10.40	10.67	1887424
2018-08-16	10.71	10.85	10.65	10.82	1137820
2018-08-17	10.78	10.88	10.68	10.72	1464893
2018-08-20	10.77	10.93	10.67	10.91	1819248
2018-08-21	10.94	11.37	10.86	11.36	2420139
2018-08-22	11.33	11.68	11.31	11.58	2847886
2018-08-23	11.52	11.55	11.22	11.48	1854705
2018-08-24	11.48	11.72	11.43	11.72	1979775
2018-08-27	11.77	11.91	11.64	11.75	2052264
2018-08-28	11.76	11.83	11.64	11.71	1494667
2018-08-29	11.74	11.74	11.49	11.65	878966
2018-08-30	11.59	11.66	11.47	11.60	1293332
2018-08-31	11.60	11.65	11.43	11.64	1214520
2018-09-04	11.55	11.64	11.35	11.53	2259208
2018-09-05	11.54	11.93	11.45	11.79	2197193
2018-09-06	11.71	11.83	11.49	11.51	1856373
2018-09-07	11.47	11.61	11.36	11.41	1244275
2018-09-10	11.45	11.48	11.30	11.34	1200032
2018-09-11	11.29	11.34	11.15	11.33	949972
2018-09-12	11.32	11.54	11.29	11.48	1154775
2018-09-13	11.56	11.82	11.47	11.80	1398066
2018-09-14	11.84	11.96	11.73	11.88	1357527
2018-09-17	11.91	11.98	11.78	11.80	992486
2018-09-18	11.81	11.96	11.77	11.86	1610412
2018-09-19	11.88	12.00	11.83	11.93	1590842
2018-09-20	11.95	12.13	11.89	12.07	1402024
2018-09-21	12.11	12.16	11.82	11.85	3648148
2018-09-24	11.85	11.91	11.59	11.85	1196005
2018-09-25	11.89	12.08	11.76	12.04	1545368
2018-09-26	12.04	12.09	11.90	11.90	1908401
2018-09-27	11.90	12.04	11.86	11.93	1012250
2018-09-28	11.88	12.02	11.85	11.96	1267695
2018-10-01	12.03	12.07	11.73	11.79	1569072
2018-10-02	11.78	11.88	11.57	11.85	1410724
2018-10-03	11.92	12.07	11.88	11.96	1096458
2018-10-04	11.91	11.98	11.77	11.84	1621230
2018-10-05	11.86	12.00	11.72	11.75	1131006
2018-10-08	11.75	12.03	11.60	12.00	1262855
2018-10-09	12.00	12.05	11.77	11.86	1346820
2018-10-10	11.81	12.01	11.43	11.44	1748216
2018-10-11	11.40	11.52	11.19	11.22	1461163
2018-10-12	11.40	11.40	11.08	11.22	1317884
2018-10-15	11.17	11.66	11.16	11.53	800111
2018-10-16	11.58	11.91	11.58	11.91	1779351
2018-10-17	11.87	11.92	11.76	11.76	1467137
2018-10-18	11.76	11.89	11.66	11.84	1324929
2018-10-19	11.80	11.93	11.74	11.84	1055709
2018-10-22	11.90	12.04	11.83	11.99	1147419
2018-10-23	11.83	12.02	11.73	11.89	1732529
2018-10-24	11.86	11.90	10.97	10.97	2366689
2018-10-25	11.03	11.31	10.98	11.19	2468582
2018-10-26	11.03	11.15	10.84	10.97	1798776
2018-10-29	11.12	11.35	10.80	10.95	2754269
2018-10-30	11.01	11.54	10.93	11.43	2088486
2018-10-31	11.54	11.74	11.32	11.54	2326765
2018-11-01	11.62	12.26	11.61	12.24	3252450
2018-11-02	12.31	12.43	11.87	12.15	2277595
2018-11-05	12.18	12.40	12.14	12.18	1541867
2018-11-06	12.22	12.41	12.12	12.40	1096325
2018-11-07	12.40	12.60	12.25	12.53	2463450
2018-11-08	12.90	13.00	12.22	12.52	3297065
2018-11-09	12.54	12.81	12.29	12.44	4460707
2018-11-12	12.50	12.79	12.42	12.56	4320545
2018-11-13	12.58	12.91	12.49	12.84	3481896
2018-11-14	12.97	13.12	12.70	12.72	2181929
2018-11-15	12.63	12.71	12.30	12.70	2090781
2018-11-16	12.64	12.90	12.64	12.83	2110437
2018-11-19	12.80	12.93	12.57	12.62	1965251
2018-11-20	12.47	12.61	12.02	12.12	1824049
2018-11-21	12.15	12.57	12.13	12.48	1732027
2018-11-23	12.35	12.81	12.35	12.63	859087
2018-11-26	12.80	12.99	12.70	12.88	2167450
2018-11-27	12.86	13.14	12.86	13.10	2432457
2018-11-28	13.21	13.50	13.09	13.49	2632202
2018-11-29	13.36	13.59	13.34	13.53	1408866
2018-11-30	13.50	13.55	13.09	13.29	2727403
2018-12-03	13.49	13.50	12.94	13.21	2556398
2018-12-04	13.19	13.37	12.73	12.74	2275912
2018-12-06	12.54	12.99	12.44	12.99	2507229
2018-12-07	12.96	13.06	12.59	12.69	1593470
2018-12-10	12.71	12.78	12.44	12.69	1310604
2018-12-11	12.87	13.16	12.86	12.95	1819078
2018-12-12	13.15	13.21	12.93	13.08	1847958
2018-12-13	13.09	13.17	12.51	12.70	1545130
2018-12-14	12.58	12.85	12.38	12.47	1138925
2018-12-17	12.48	12.65	12.16	12.27	1604720
2018-12-18	12.40	12.46	12.06	12.09	2916581
2018-12-19	12.15	12.18	11.62	11.81	2514460
2018-12-20	11.75	11.75	10.94	11.13	2158645
2018-12-21	11.15	11.59	10.65	10.75	3891122
2018-12-24	10.59	10.87	10.48	10.50	1294945
2018-12-26	10.58	10.92	10.42	10.92	1590521
2018-12-27	10.73	10.77	10.24	10.70	1636783
2018-12-28	10.68	10.95	10.55	10.75	1712194
2018-12-31	10.83	10.87	10.37	10.87	2118186
2019-01-02	10.66	11.18	10.63	11.03	2642544
2019-01-03	10.98	11.23	10.79	10.93	1731433
2019-01-04	11.09	11.44	11.01	11.04	2465383
2019-01-07	10.96	11.23	10.85	10.99	3166051
2019-01-08	11.06	11.51	11.00	11.45	2414819
2019-01-09	11.44	11.63	11.41	11.50	1599066
2019-01-10	11.46	11.76	11.36	11.67	1260520
2019-01-11	11.59	11.82	11.54	11.64	1145426
2019-01-14	11.54	11.75	11.48	11.66	1161167
2019-01-15	11.69	11.75	11.51	11.54	1035070
2019-01-16	11.52	11.78	11.51	11.60	1280268
2019-01-17	11.46	11.80	11.46	11.67	1168771
2019-01-18	11.77	11.92	11.69	11.78	1367254
2019-01-22	11.72	11.75	11.39	11.46	1165722
2019-01-23	11.53	11.73	11.50	11.64	1210964
2019-01-24	11.65	11.75	11.57	11.71	1070959
2019-01-25	11.79	12.01	11.79	11.91	1596473
2019-01-28	11.80	12.02	11.78	11.89	1063144
2019-01-29	11.88	12.06	11.84	11.99	1109856
2019-01-30	12.03	12.03	11.26	11.67	2235639
2019-01-31	11.69	11.89	11.65	11.74	1510983
2019-02-01	11.84	11.84	11.25	11.28	2483030
2019-02-04	11.28	11.45	11.26	11.28	2414252
2019-02-05	11.36	11.68	11.32	11.53	1983643
2019-02-06	11.56	11.82	11.55	11.79	2439297
2019-02-07	11.77	11.86	11.48	11.56	2023455
2019-02-08	11.50	11.76	11.50	11.67	1747584
2019-02-11	11.70	12.05	11.70	11.84	2866523
2019-02-12	11.91	12.01	11.74	11.91	1268051
2019-02-13	11.94	12.15	11.94	12.09	1710506
2019-02-14	12.05	12.33	11.92	12.24	2040905
2019-02-15	12.32	12.42	12.22	12.27	1496948
2019-02-19	12.25	12.28	12.06	12.19	2075129
2019-02-20	12.21	12.44	12.21	12.39	1610676
2019-02-21	12.35	12.48	12.28	12.35	1518471
2019-02-22	12.35	12.47	12.26	12.45	1244048
2019-02-25	12.50	12.56	12.37	12.41	2551438
2019-02-26	12.39	12.65	12.36	12.52	1452624
2019-02-27	12.48	12.69	12.44	12.68	1550615
2019-02-28	12.69	13.21	12.62	13.17	4061221
2019-03-01	14.22	15.58	14.19	14.95	8375532
2019-03-04	15.04	15.04	14.33	14.54	5422060
2019-03-05	14.64	14.98	14.49	14.69	3220398
2019-03-06	14.71	14.92	14.64	14.68	2159042
2019-03-07	14.67	14.71	14.36	14.43	1549654
2019-03-08	14.35	14.50	14.19	14.25	1776077
2019-03-11	14.36	14.68	14.20	14.67	5528609
2019-03-12	14.69	15.03	14.69	14.98	2710765
2019-03-13	15.04	15.05	14.65	14.67	1373634
2019-03-14	14.59	14.72	14.38	14.41	1991923
2019-03-15	14.41	14.52	14.26	14.40	3941779
2019-03-18	14.40	14.64	14.34	14.61	2100862
2019-03-19	14.71	14.74	14.39	14.43	1809216
2019-03-20	13.83	14.45	13.83	14.01	3516894
2019-03-21	14.00	14.23	13.94	14.12	2960827
2019-03-22	14.00	14.14	13.75	13.76	2470719
2019-03-25	14.12	14.31	13.98	14.10	3728417
2019-03-26	14.23	14.32	14.01	14.11	1509694
2019-03-27	14.10	14.24	13.98	14.01	1957415
2019-03-28	14.04	14.24	13.98	14.11	1572616
2019-03-29	14.22	14.22	13.93	14.10	4396516
2019-04-01	14.18	14.38	14.01	14.11	3509479
2019-04-02	14.06	14.15	13.89	14.13	2054092
2019-04-03	14.26	14.38	14.03	14.08	2447423
2019-04-04	14.08	14.48	14.08	14.33	1458878
2019-04-05	14.39	14.68	14.37	14.63	3090488
2019-04-08	14.65	14.85	14.62	14.83	1649026
2019-04-09	14.81	14.85	14.70	14.74	1915206
2019-04-10	14.82	15.42	14.65	15.42	3752870
2019-04-11	15.43	16.04	15.37	16.04	6662222
2019-04-12	16.09	16.18	15.71	16.00	4167351
2019-04-15	16.00	16.26	15.93	16.23	2896816
2019-04-16	16.39	16.57	16.37	16.44	2100624
2019-04-17	16.51	16.52	16.34	16.39	1535664
2019-04-18	16.32	16.36	15.98	16.22	2490270
2019-04-22	16.19	16.26	15.68	15.79	1843009
2019-04-23	15.79	15.80	15.49	15.62	3535297
2019-04-24	15.62	15.97	15.60	15.81	1875236
2019-04-25	15.79	15.88	15.43	15.77	2139407
2019-04-26	15.86	15.93	15.79	15.90	1725293
2019-04-29	15.90	15.95	15.77	15.88	1184198
2019-04-30	15.88	15.94	15.56	15.92	2054614
2019-05-01	15.94	15.99	15.74	15.83	1868943
2019-05-02	15.79	15.88	15.05	15.35	2105693
2019-05-03	15.39	15.60	15.30	15.39	2070446
2019-05-06	15.34	16.14	15.30	15.95	3201240
2019-05-07	15.79	16.09	15.26	15.50	2958981
2019-05-08	15.47	15.76	15.32	15.47	3273626
2019-05-09	15.07	16.05	15.03	16.05	3283466
2019-05-10	16.05	16.11	15.53	16.07	3746721
2019-05-13	15.79	15.94	14.85	15.37	6117314
2019-05-14	15.39	15.89	15.32	15.81	5371543
2019-05-15	15.79	15.89	15.51	15.83	3336954
2019-05-16	15.87	16.29	15.83	16.07	2618725
2019-05-17	15.92	16.09	15.88	15.93	1603685
2019-05-20	15.80	15.88	15.64	15.82	1939119
2019-05-21	15.87	15.99	15.78	15.93	1482223
2019-05-22	15.90	15.90	15.60	15.67	1937143
2019-05-23	15.47	15.83	15.42	15.70	2651668
2019-05-24	15.81	15.90	15.59	15.60	2399554
2019-05-28	15.65	15.92	15.60	15.62	2117925
2019-05-29	15.46	15.58	15.29	15.38	2256975
2019-05-30	15.38	15.59	15.26	15.41	2225778
2019-05-31	15.18	15.28	15.01	15.14	3763230
2019-06-03	15.11	15.38	14.98	15.07	4966832
2019-06-04	15.29	15.74	15.29	15.74	3036608
2019-06-05	15.75	15.88	15.46	15.74	3124236
2019-06-06	15.66	15.77	15.36	15.62	2590519
2019-06-07	15.64	15.82	15.38	15.50	1491374
2019-06-10	15.50	15.60	15.14	15.30	1179576
2019-06-11	15.39	15.47	14.92	14.92	5942234
2019-06-12	14.92	15.03	14.75	14.81	4553957
2019-06-13	14.88	14.91	14.46	14.82	5332666
2019-06-14	14.81	14.83	14.45	14.46	2698368
2019-06-17	14.50	14.97	14.27	14.87	2564562
2019-06-18	14.93	15.26	14.92	15.00	1531408
2019-06-19	15.02	15.28	14.91	15.28	1922936
2019-06-20	15.28	15.36	14.68	14.90	2415122
2019-06-21	14.79	14.93	14.64	14.84	2339637
2019-06-24	14.88	14.90	14.74	14.79	1188574
2019-06-25	14.75	14.79	14.58	14.70	1869309
2019-06-26	14.77	14.95	14.73	14.85	2113758
2019-06-27	14.86	14.93	14.65	14.88	2242558
2019-06-28	14.88	15.20	14.74	15.15	3096157
2019-07-01	15.30	15.42	15.10	15.22	1394712
2019-07-02	15.21	15.38	15.18	15.35	1144499
2019-07-03	15.41	15.88	15.30	15.84	1670857
2019-07-05	15.78	15.85	15.59	15.68	1629666
2019-07-08	15.63	15.80	15.49	15.53	1093406
2019-07-09	15.44	15.54	15.31	15.44	994507
2019-07-10	15.51	15.72	15.46	15.69	1067567
2019-07-11	15.74	15.81	15.46	15.60	1686896
2019-07-12	15.66	15.89	15.61	15.81	1353305
2019-07-15	15.81	15.82	15.57	15.77	998309
2019-07-16	15.76	15.89	15.70	15.81	1256434
2019-07-17	15.80	15.80	15.19	15.23	1670226
2019-07-18	15.19	15.36	15.10	15.35	1017255
2019-07-19	15.34	15.48	15.29	15.31	1202839
2019-07-22	15.31	15.41	15.03	15.04	1683229
2019-07-23	15.05	15.11	14.63	14.78	2507931
2019-07-24	14.71	15.24	14.70	15.21	1297049
2019-07-25	15.17	15.31	14.99	15.09	747746
2019-07-26	15.13	15.26	15.04	15.19	1248953
2019-07-29	15.19	15.35	15.12	15.15	1245263
2019-07-30	15.02	15.51	14.90	15.49	1778497
2019-07-31	15.49	15.71	15.14	15.19	2170140
2019-08-01	15.18	15.51	14.98	15.14	1979331
2019-08-02	15.00	15.16	14.83	15.00	1991452
2019-08-05	14.74	15.21	14.74	15.10	3950069
2019-08-06	15.31	15.58	14.38	14.91	3679972
2019-08-07	14.74	14.83	13.89	14.22	4365729
2019-08-08	14.36	14.65	14.19	14.63	3019361
2019-08-09	14.61	14.61	14.08	14.08	2357833
2019-08-12	14.06	14.16	13.84	13.98	1563409
2019-08-13	13.96	14.58	13.95	14.24	1911756
2019-08-14	13.97	14.05	13.38	13.43	3517231
2019-08-15	13.48	13.87	13.34	13.61	3414041
2019-08-16	13.67	15.43	13.63	15.00	4428918
2019-08-19	16.18	16.58	15.20	15.86	11227179
2019-08-20	15.77	16.05	15.50	15.53	2998779
2019-08-21	15.40	15.41	14.49	14.77	3792466
2019-08-22	14.84	14.91	14.54	14.76	1489694
2019-08-23	14.60	14.75	14.14	14.23	1749832
2019-08-26	14.38	14.44	14.01	14.25	1978370
2019-08-27	14.25	14.30	13.92	14.00	2456537
2019-08-28	13.96	14.28	13.95	14.10	2016006
2019-08-29	14.26	14.39	14.22	14.24	873185
2019-08-30	14.32	14.42	14.10	14.31	2094020
2019-09-03	14.30	14.33	13.96	14.21	1283968
2019-09-04	14.32	14.81	14.14	14.61	2337692
2019-09-05	14.57	15.75	14.57	15.73	3827140
2019-09-06	15.81	16.07	15.68	15.80	3360478
2019-09-09	15.87	16.04	15.69	16.00	2815480
2019-09-10	15.96	16.16	15.77	15.96	3116647
2019-09-11	16.00	16.17	15.82	16.13	2830604
2019-09-12	16.18	16.18	15.58	15.97	2123545
2019-09-13	16.08	16.24	15.80	16.12	1693191
2019-09-16	15.96	16.17	15.74	15.92	1313381
2019-09-17	15.81	15.83	15.33	15.49	1291364
2019-09-18	15.49	15.49	15.00	15.13	1451061
2019-09-19	15.18	15.18	14.74	14.74	827342
2019-09-20	14.79	15.24	14.64	15.12	3212947
2019-09-23	15.04	15.24	14.77	15.08	2668647
2019-09-24	15.16	15.67	15.05	15.51	2716744
2019-09-25	15.52	15.72	15.22	15.62	1652091
2019-09-26	15.66	15.66	14.95	15.16	1110458
2019-09-27	15.32	15.45	14.85	14.98	1113735
2019-09-30	15.03	15.67	14.93	15.53	1960575
2019-10-01	15.63	15.81	15.17	15.19	1238477
2019-10-02	15.01	15.04	14.71	14.94	1279187
2019-10-03	14.84	14.98	14.38	14.65	1538871
2019-10-04	14.69	14.87	14.58	14.69	901165
2019-10-07	14.65	14.86	14.47	14.66	928318
2019-10-08	14.46	14.68	14.17	14.57	1126383
2019-10-09	14.71	14.80	14.51	14.71	868412
2019-10-10	14.77	14.92	14.64	14.76	1381533
2019-10-11	14.99	15.34	14.99	15.17	1009682
2019-10-14	15.07	15.74	14.90	15.30	1722005
2019-10-15	15.31	15.39	14.53	15.07	1581700
2019-10-16	15.03	15.47	15.03	15.36	1055860
2019-10-17	15.45	15.69	15.20	15.59	1163481
2019-10-18	15.54	15.88	15.54	15.74	1054571
2019-10-21	15.87	16.01	15.78	15.94	1067044
2019-10-22	15.94	16.04	15.83	15.92	1536173
2019-10-23	15.94	16.03	15.79	15.82	1088865
2019-10-24	15.88	15.88	15.41	15.60	1172775
2019-10-25	15.57	15.99	15.48	15.82	744930
2019-10-28	15.89	16.12	15.89	15.93	1714281
2019-10-29	15.89	16.06	15.85	15.91	922929
2019-10-30	15.87	15.88	15.41	15.61	795230
2019-10-31	15.55	15.55	14.93	15.03	1526272
2019-11-01	15.12	15.44	15.12	15.23	7282220
2019-11-04	15.38	15.46	15.21	15.44	864074
2019-11-05	15.52	15.79	15.13	15.21	1977604
2019-11-06	15.11	15.23	14.67	15.10	1653178
2019-11-07	15.10	15.70	15.10	15.48	1570712
2019-11-08	15.42	15.42	14.16	15.10	3017875
2019-11-11	14.95	15.15	14.86	15.07	1552519
2019-11-12	15.00	15.22	14.78	14.91	1517580
2019-11-13	14.73	14.90	14.54	14.79	1209676
2019-11-14	14.71	15.18	14.65	15.16	2041701
2019-11-15	15.18	15.47	15.18	15.26	1275860
2019-11-18	15.29	15.32	15.10	15.31	1101166
2019-11-19	15.45	15.53	15.28	15.39	852361
2019-11-20	15.33	15.42	14.97	15.05	1435990
2019-11-21	15.11	15.11	14.64	14.83	1365845
2019-11-22	14.96	15.25	14.83	15.19	1102234
2019-11-25	15.28	15.74	15.21	15.62	2147147
2019-11-26	15.55	15.72	15.35	15.40	917781
2019-11-27	15.47	15.57	15.36	15.50	631940
2019-11-29	15.49	15.55	15.34	15.35	406182
2019-12-02	15.35	15.35	14.98	15.10	1805146
2019-12-03	14.91	15.05	14.77	15.01	2189577
2019-12-04	15.11	15.36	15.08	15.28	2129135
2019-12-05	15.35	15.47	15.18	15.45	2613110
2019-12-06	15.61	15.78	15.51	15.63	1640013
2019-12-09	15.57	15.89	15.47	15.87	1942273
2019-12-10	15.80	15.87	15.68	15.77	2180155
2019-12-11	15.82	15.90	15.68	15.86	1147218
2019-12-12	15.83	16.23	15.73	16.16	1942541
2019-12-13	16.08	16.56	16.06	16.18	1886421
2019-12-16	16.25	16.38	16.23	16.30	1615586
2019-12-17	16.30	16.40	16.25	16.38	1728678
2019-12-18	16.41	16.67	16.37	16.40	1911041
2019-12-19	16.45	16.65	16.39	16.60	1510211
2019-12-20	16.83	17.24	16.66	16.94	5368158
2019-12-23	16.92	16.96	16.64	16.91	1435902
2019-12-24	16.91	16.93	16.75	16.77	312830
2019-12-26	16.79	16.88	16.73	16.85	601486
2019-12-27	16.93	16.93	16.65	16.71	880662
2019-12-30	16.74	16.77	16.54	16.57	623603
2019-12-31	16.58	16.78	16.50	16.69	1424937
2020-01-02	16.85	16.85	16.07	16.36	1090178
2020-01-03	16.08	16.39	16.07	16.35	1009538
2020-01-06	16.18	16.41	16.15	16.30	1936508
2020-01-07	16.63	17.00	16.38	16.96	2179083
2020-01-08	17.17	17.29	16.99	17.09	2217717
2020-01-09	17.15	17.15	16.67	16.69	1772787
2020-01-10	16.87	17.24	16.14	16.50	2155900
2020-01-13	16.50	16.87	16.35	16.80	1679099
2020-01-14	16.79	17.06	16.68	17.00	1662981
2020-01-15	17.10	18.30	17.09	17.94	3676665
2020-01-16	18.02	18.05	17.66	17.95	2338086
2020-01-17	18.11	18.11	17.80	18.06	2640153
2020-01-21	18.12	18.23	17.56	17.87	2591556
2020-01-22	17.90	17.99	17.75	17.75	1353177
2020-01-23	17.62	17.89	17.37	17.88	2454147
2020-01-24	17.88	17.88	17.43	17.75	2906763
2020-01-27	17.47	17.59	17.31	17.57	2380469
2020-01-28	17.70	17.73	17.45	17.57	2081993
2020-01-29	17.53	17.53	16.93	17.10	3184719
2020-01-30	16.84	17.03	16.63	17.00	2225697
2020-01-31	16.93	16.99	16.51	16.90	5792244
2020-02-03	16.99	17.57	16.85	17.41	1971515
2020-02-04	17.51	17.54	17.19	17.27	2025941
2020-02-05	17.46	17.85	17.46	17.76	1514460
2020-02-06	17.96	18.12	17.41	17.42	2614905
2020-02-07	17.37	17.37	17.06	17.12	1588312
2020-02-10	17.11	17.39	17.05	17.33	1726417
2020-02-11	17.46	17.50	16.14	16.30	4947366
2020-02-12	16.53	16.74	16.40	16.54	2983367
2020-02-13	16.48	16.80	16.39	16.70	1355673
2020-02-14	16.71	16.96	16.66	16.91	1215863
2020-02-18	16.91	17.11	16.81	16.89	1434916
2020-02-19	17.00	17.40	16.90	17.25	1560653
2020-02-20	17.13	17.25	16.88	17.08	1637732
2020-02-21	17.04	17.05	16.74	16.94	1880814
2020-02-24	16.44	16.78	16.27	16.77	4595019
2020-02-25	16.80	16.80	15.86	15.92	6622083
2020-02-26	15.93	16.05	14.96	14.97	4764142
2020-02-27	14.63	15.15	14.17	14.59	2722522
2020-02-28	14.10	14.70	14.05	14.32	6498164
2020-03-02	14.41	15.05	14.14	15.03	3060625
2020-03-03	14.92	15.25	14.29	14.49	3610151
2020-03-04	14.66	14.73	14.18	14.33	2442227
2020-03-05	13.99	14.02	13.22	13.44	2605261
2020-03-06	17.12	17.28	14.93	17.00	12148526
2020-03-09	17.10	18.02	17.00	17.90	8870839
2020-03-10	18.25	18.31	16.71	17.44	5056200
2020-03-11	17.12	17.16	15.25	16.02	5317183
2020-03-12	16.15	16.75	15.06	16.36	5704856
2020-03-13	17.02	17.21	15.55	17.01	4423320
2020-03-16	15.60	16.59	14.76	14.99	2845890
2020-03-17	15.00	15.97	14.30	15.08	3364948
2020-03-18	15.76	16.19	13.04	13.73	4687152
2020-03-19	13.56	14.26	12.55	13.83	4011223
2020-03-20	13.95	13.95	12.56	12.84	5646355
2020-03-23	12.89	13.01	10.66	11.75	3259219
2020-03-24	12.25	13.02	11.95	12.65	2336984
2020-03-25	12.80	13.40	11.61	12.82	6171571
2020-03-26	13.07	13.70	12.80	13.46	5230051
2020-03-27	12.86	13.45	12.53	13.21	3813302
2020-03-30	11.25	11.25	9.61	10.68	11493213
2020-03-31	10.69	11.02	10.52	10.86	4159724
2020-04-01	10.65	11.15	10.20	10.61	6156386
2020-04-02	10.45	11.42	10.45	11.32	8363619
2020-04-03	11.10	11.43	9.87	10.12	3313642
2020-04-06	10.29	10.88	10.24	10.68	2936384
2020-04-07	11.01	11.39	10.70	11.00	2413718
2020-04-08	11.20	12.04	10.96	11.70	2176271
2020-04-09	12.02	12.11	11.68	11.96	4845754
2020-04-13	11.84	11.84	10.75	10.91	1752628
2020-04-14	11.08	11.30	10.83	11.02	2442525
2020-04-15	10.55	10.83	9.97	10.40	3457502
2020-04-16	10.13	10.61	10.07	10.53	2746951
2020-04-17	10.81	11.42	10.76	11.16	4311622
2020-04-20	10.79	11.03	10.63	10.75	2184207
2020-04-21	10.63	10.73	10.21	10.54	2822308
2020-04-22	10.79	10.83	10.35	10.37	1711303
2020-04-23	10.32	10.91	10.27	10.55	1380214
2020-04-24	10.50	10.70	10.18	10.61	1900427
2020-04-27	10.73	10.84	10.52	10.69	4001503
2020-04-28	11.12	11.19	10.77	10.99	3438315
2020-04-29	11.41	11.81	11.14	11.34	3155663
2020-04-30	11.04	11.05	10.44	10.72	2385392
2020-05-01	10.52	10.62	10.10	10.54	1865410
2020-05-04	10.29	10.71	10.11	10.62	1399221
2020-05-05	10.79	10.85	10.36	10.40	1404139
2020-05-06	10.51	10.86	10.43	10.75	2087620
2020-05-07	11.05	11.09	10.80	10.92	5590674
2020-05-08	11.17	11.21	10.76	10.82	9043420
2020-05-11	10.65	11.10	10.55	10.74	3561932
2020-05-12	10.81	10.90	10.36	10.39	2518916
2020-05-13	10.31	10.35	9.70	10.23	3249258
2020-05-14	10.02	10.44	9.66	10.39	2411055
2020-05-15	10.34	10.57	10.07	10.13	1504859
2020-05-18	10.58	11.13	10.54	10.88	2837074
2020-05-19	10.82	11.03	10.53	10.54	2413673
2020-05-20	10.73	11.39	10.65	11.24	3903826
2020-05-21	11.22	11.36	10.80	10.98	2373220
2020-05-22	11.07	11.25	10.88	11.21	2796749
2020-05-26	11.43	11.91	11.37	11.69	2888786
2020-05-27	12.02	12.35	11.73	12.25	2257627
2020-05-28	12.36	12.37	11.69	11.78	1324553
2020-05-29	11.68	11.84	11.43	11.72	1758154
2020-06-01	11.81	12.04	11.61	11.81	1303987
2020-06-02	11.94	12.07	11.64	11.99	1688814
2020-06-03	12.27	12.57	12.14	12.37	2693977
2020-06-04	12.25	12.48	12.01	12.22	5199354
2020-06-05	12.68	13.07	12.59	12.97	3482822
2020-06-08	13.25	13.26	12.90	12.95	2159318
2020-06-09	12.89	12.96	12.20	12.34	2496468
2020-06-10	12.22	12.29	11.82	11.91	2165423
2020-06-11	11.41	11.49	10.83	10.99	2362484
2020-06-12	11.42	11.52	11.00	11.22	1786995
2020-06-15	10.89	11.70	10.78	11.54	2175110
2020-06-16	12.02	12.02	11.27	11.40	3104549
2020-06-17	11.44	11.49	11.09	11.25	1977407
2020-06-18	11.14	11.38	11.09	11.28	1209580
2020-06-19	11.41	11.46	10.96	10.96	2892360
2020-06-22	10.90	11.32	10.55	11.28	1353243
2020-06-23	11.48	11.60	11.29	11.39	1627986
2020-06-24	11.23	11.23	10.76	10.83	1552184
2020-06-25	10.69	10.92	10.54	10.91	2460130
2020-06-26	10.80	10.91	10.49	10.63	1938123
2020-06-29	10.72	11.27	10.66	11.18	1362482
2020-06-30	11.11	11.30	10.86	11.14	1938419
2020-07-01	11.14	11.43	11.04	11.07	1218694
2020-07-02	11.30	11.39	10.79	10.81	1048594
2020-07-06	11.02	11.11	10.69	10.95	1735806
2020-07-07	10.84	11.01	10.60	10.93	1315705
2020-07-08	10.82	11.02	10.68	10.89	1228854
2020-07-09	10.82	10.84	10.25	10.28	1233186
2020-07-10	10.30	10.85	10.30	10.67	1496967
2020-07-13	10.76	11.05	10.43	10.59	2086688
2020-07-14	10.56	10.90	10.48	10.73	1346045
2020-07-15	11.00	11.64	10.97	11.51	1715697
2020-07-16	11.44	11.70	11.37	11.64	1045639
2020-07-17	11.60	11.75	11.41	11.41	2349959
2020-07-20	11.36	11.54	11.01	11.13	1049465
2020-07-21	11.27	12.38	11.25	11.69	6848103
2020-07-22	11.61	11.88	11.60	11.67	2290019
2020-07-23	11.63	11.81	11.58	11.71	1905546
2020-07-24	11.77	11.90	11.54	11.60	1026562
2020-07-27	11.43	11.82	11.28	11.72	1541132
2020-07-28	11.65	11.95	11.58	11.69	933967
2020-07-29	11.69	12.10	11.69	12.04	1084350
2020-07-30	11.85	12.13	11.76	12.00	1108166
2020-07-31	11.89	12.01	11.56	11.78	1275193
2020-08-03	11.81	12.01	11.74	11.91	1026894
2020-08-04	11.87	12.20	11.84	12.12	1232983
2020-08-05	12.26	12.29	11.48	11.56	1908527
2020-08-06	11.54	11.80	11.50	11.71	1306785
2020-08-07	11.60	11.91	11.60	11.90	1527143
2020-08-10	11.96	12.22	11.49	11.69	2192616
2020-08-11	12.20	12.96	12.04	12.37	3450494
2020-08-12	12.56	12.68	11.97	12.21	2334747
2020-08-13	12.09	12.43	12.08	12.30	920111
2020-08-14	12.22	12.57	12.14	12.30	759084
2020-08-17	12.33	12.63	12.10	12.48	1424560
2020-08-18	12.41	12.46	12.13	12.15	1081240
2020-08-19	12.22	12.61	12.18	12.48	1498462
2020-08-20	12.33	12.47	12.12	12.19	741115
2020-08-21	12.14	12.42	12.04	12.40	1382992
2020-08-24	12.50	12.75	12.37	12.71	1373786
2020-08-25	12.78	12.90	12.42	12.61	682804
2020-08-26	12.56	12.82	12.48	12.71	1285596
2020-08-27	12.85	12.97	12.71	12.78	915282
2020-08-28	12.84	12.95	12.69	12.86	970832
2020-08-31	12.85	12.93	12.52	12.52	1055017
2020-09-01	12.45	12.61	12.21	12.33	763299
2020-09-02	12.30	12.54	12.27	12.30	940921
2020-09-03	12.43	12.65	12.18	12.26	1342659
2020-09-04	12.49	12.50	12.07	12.26	886386
2020-09-08	12.24	12.25	11.91	12.03	1513336
2020-09-09	12.09	12.45	11.90	12.40	1082920
2020-09-10	12.39	12.63	11.99	11.99	925424
2020-09-11	12.04	12.11	11.62	11.82	1098539
2020-09-14	11.89	12.40	11.82	12.33	1133216
2020-09-15	12.37	12.54	12.25	12.32	1289905
2020-09-16	12.39	12.67	12.37	12.59	1494486
2020-09-17	12.39	12.69	12.37	12.61	1270773
2020-09-18	12.72	12.73	12.46	12.61	3022127
2020-09-21	12.25	12.33	11.70	11.85	1843764
2020-09-22	11.85	11.92	11.65	11.74	931519
2020-09-23	11.73	11.85	11.50	11.53	1645131
2020-09-24	11.65	12.16	11.63	11.86	1755084
2020-09-25	11.74	11.89	11.69	11.75	810220
2020-09-28	11.91	12.08	11.87	11.94	930653
2020-09-29	11.92	12.06	11.70	11.78	712603
2020-09-30	11.84	12.01	11.65	11.75	1660470
2020-10-01	11.74	11.89	11.33	11.47	1502062
2020-10-02	11.32	11.73	11.26	11.48	1461409
2020-10-05	11.61	11.82	11.61	11.79	1100246
2020-10-06	11.86	12.09	11.73	11.81	1879447
2020-10-07	11.89	12.23	11.89	12.13	1978332
2020-10-08	12.28	12.35	12.16	12.34	1139052
2020-10-09	12.43	12.55	12.07	12.09	841814
2020-10-12	12.01	12.16	11.92	12.10	964873
2020-10-13	11.96	12.11	11.71	11.74	1034641
2020-10-14	11.67	11.88	11.60	11.61	658575
2020-10-15	12.21	12.25	11.79	11.85	1049918
2020-10-16	11.83	12.15	11.83	12.10	1189183
2020-10-19	12.19	12.20	11.78	11.80	1030902
2020-10-20	11.91	12.20	11.75	12.15	1267504
2020-10-21	12.11	12.50	12.08	12.44	1293277
2020-10-22	12.54	13.05	12.49	13.02	2005984
2020-10-23	13.15	13.47	13.11	13.29	1711493
2020-10-26	13.16	13.16	12.72	12.76	959631
2020-10-27	12.69	12.69	12.41	12.42	10629226
2020-10-28	12.11	12.44	11.98	12.00	880573
2020-10-29	11.88	12.18	11.77	12.08	837525
2020-10-30	12.03	12.13	11.94	12.03	1074362
2020-11-02	12.19	12.33	11.96	12.26	1121864
2020-11-03	12.51	12.72	12.38	12.64	2001629
2020-11-04	12.40	12.71	12.01	12.40	2125906
2020-11-05	12.38	13.06	12.38	13.01	1938576
2020-11-06	13.01	13.37	12.94	13.17	2427832
2020-11-09	13.40	14.60	13.40	13.67	1482009
2020-11-10	13.99	14.29	13.95	14.11	1686105
2020-11-11	14.07	14.08	13.81	13.99	1205525
2020-11-12	13.82	14.04	13.54	13.93	1531423
2020-11-13	14.08	14.26	14.00	14.22	937466
2020-11-16	14.50	14.68	14.31	14.60	2736698
2020-11-17	14.44	14.99	14.44	14.87	2797775
2020-11-18	14.89	14.95	14.44	14.44	1412983
2020-11-19	14.41	14.53	13.95	14.01	1703370
2020-11-20	13.92	14.60	13.92	14.40	1858265
2020-11-23	14.56	14.64	14.43	14.49	892976
2020-11-24	14.78	14.91	14.65	14.72	1547025
2020-11-25	14.66	14.73	14.42	14.69	835431
2020-11-27	14.69	14.77	14.44	14.60	2530051
2020-11-30	14.59	14.79	14.37	14.41	1363038
2020-12-01	14.47	14.66	14.44	14.50	1985485
2020-12-02	14.48	14.63	14.30	14.62	1236930
2020-12-03	14.57	14.79	14.26	14.36	764622
2020-12-04	14.45	14.79	14.33	14.74	1180027
2020-12-07	14.71	14.84	14.51	14.76	966235
2020-12-08	14.61	14.87	14.61	14.73	974202
2020-12-09	14.82	14.97	14.58	14.58	2323397
2020-12-10	14.45	14.68	14.39	14.65	1621764
2020-12-11	14.51	14.71	14.41	14.42	975837
2020-12-14	14.64	14.64	14.20	14.21	1308458
2020-12-15	14.25	14.38	14.00	14.30	4348835
2020-12-16	14.45	14.49	13.99	13.99	1775085
2020-12-17	14.12	14.22	13.74	13.89	1800063
2020-12-18	13.94	13.95	13.37	13.38	4775389
2020-12-21	13.25	13.45	13.05	13.43	1832377
2020-12-22	13.42	13.42	13.09	13.12	1017043
2020-12-23	13.17	13.49	13.15	13.48	1475770
2020-12-24	13.50	13.53	13.29	13.35	572112
2020-12-28	13.50	13.84	13.42	13.81	1090405
2020-12-29	13.86	13.88	13.57	13.71	652224
2020-12-30	13.78	13.91	13.77	13.78	600383
2020-12-31	13.85	14.00	13.77	13.95	1097038
2021-01-04	14.08	14.14	13.75	13.97	1651479
2021-01-05	13.96	14.25	13.96	14.18	1491995
2021-01-06	14.52	15.55	14.46	15.45	3059863
2021-01-07	15.41	16.15	15.12	15.64	3034070
2021-01-08	15.76	15.76	15.07	15.45	1538000
2021-01-11	15.17	15.64	15.17	15.48	1140750
2021-01-12	15.63	15.72	15.32	15.32	969731
2021-01-13	15.31	15.31	14.82	14.82	1257141
2021-01-14	14.99	15.05	14.51	14.82	1439161
2021-01-15	14.67	14.95	14.59	14.90	1759133
2021-01-19	14.99	15.57	14.80	15.57	1917751
2021-01-20	15.65	15.74	15.12	15.22	1824623
2021-01-21	15.30	16.39	15.11	15.68	2376142
2021-01-22	15.59	15.74	15.32	15.73	928235
2021-01-25	15.60	16.16	15.57	15.98	1158926
2021-01-26	16.11	16.16	15.90	16.08	1084342
2021-01-27	15.90	16.24	15.47	15.55	1715745
2021-01-28	15.65	16.09	15.52	15.77	1739561
2021-01-29	15.70	16.17	15.66	16.03	2880405
2021-02-01	16.15	16.72	15.93	16.57	1812923
2021-02-02	16.69	16.80	16.24	16.47	1698246
2021-02-03	16.39	16.55	16.24	16.30	1166308
2021-02-04	16.30	17.07	16.26	17.02	1812566
2021-02-05	17.18	17.43	17.05	17.29	1832232
2021-02-08	17.32	17.56	17.11	17.52	2108151
2021-02-09	17.43	17.60	17.20	17.52	955309
2021-02-10	17.62	17.69	17.13	17.45	1461236
2021-02-11	17.44	17.61	17.18	17.47	826193
2021-02-12	17.45	17.84	17.38	17.68	899002
2021-02-16	17.79	17.90	17.45	17.60	1125708
2021-02-17	17.60	18.10	17.45	17.99	1870260
2021-02-18	17.98	18.18	17.77	17.88	966846
2021-02-19	17.91	18.09	17.85	18.04	1097255
2021-02-22	18.10	18.57	18.00	18.42	1658764
2021-02-23	18.43	18.93	18.29	18.89	2048637
2021-02-24	18.95	19.13	18.77	19.02	2022102
2021-02-25	19.05	19.27	18.23	18.29	3841265
2021-02-26	18.31	18.74	18.08	18.23	2893991
2021-03-01	18.20	18.20	16.77	18.05	5708051
2021-03-02	18.09	18.09	17.40	17.68	2049762
2021-03-03	17.75	18.25	17.68	17.95	1998228
2021-03-04	17.99	18.28	17.83	18.05	1885995
2021-03-05	18.22	18.98	18.02	18.91	2264224
2021-03-08	18.99	19.44	18.64	19.07	2416544
2021-03-09	19.12	19.39	18.61	18.88	1943873
2021-03-10	18.91	19.69	18.90	19.43	1781400
2021-03-11	19.39	19.91	19.15	19.59	1857376
2021-03-12	19.72	19.87	19.56	19.69	1246165
2021-03-15	19.70	19.81	19.47	19.65	1613838
2021-03-16	19.58	19.84	19.32	19.72	1673648
2021-03-17	19.85	19.85	19.55	19.80	2083075
2021-03-18	19.85	20.78	19.73	20.40	2646082
2021-03-19	20.48	20.71	19.91	20.62	4462578
2021-03-22	20.68	20.68	20.27	20.48	2087180
2021-03-23	20.25	20.43	19.72	19.77	1633879
2021-03-24	19.95	20.17	18.79	18.83	2157195
2021-03-25	18.73	19.31	18.66	19.18	1600924
2021-03-26	19.26	19.42	18.10	18.64	3119512
2021-03-29	18.65	18.90	18.30	18.65	2298577
2021-03-30	19.13	19.79	18.86	19.71	1843896
2021-03-31	19.67	19.72	18.82	18.83	1974575
2021-04-01	19.00	19.50	18.94	19.50	1785940
2021-04-05	19.66	19.80	19.45	19.80	1369950
2021-04-06	19.78	20.21	19.78	20.20	1388878
2021-04-07	20.27	20.33	19.76	19.90	1552892
2021-04-08	19.98	20.45	19.72	20.44	1771887
2021-04-09	20.46	20.59	20.05	20.40	1326353
2021-04-12	20.50	20.84	20.47	20.61	1522042
2021-04-13	20.55	20.65	19.95	20.31	1028600
2021-04-14	20.32	20.67	20.20	20.43	1728627
2021-04-15	20.60	21.02	20.55	20.97	1260805
2021-04-16	21.14	21.45	21.01	21.41	1298324
2021-04-19	21.50	21.52	20.83	20.88	1597264
2021-04-20	20.79	20.94	20.62	20.65	926120
2021-04-21	20.71	21.32	20.71	21.20	1291211
2021-04-22	21.23	21.28	20.94	21.16	1246504
2021-04-23	21.30	21.30	20.95	20.96	1149362
2021-04-26	21.17	21.17	20.83	20.87	817553
2021-04-27	20.97	21.04	20.84	20.90	1111228
2021-04-28	20.86	20.94	20.52	20.54	789184
2021-04-29	20.79	20.79	20.39	20.48	1069244
2021-04-30	20.40	20.48	20.06	20.06	1470208
2021-05-03	20.32	20.48	20.16	20.37	1181740
2021-05-04	20.21	20.36	19.44	19.73	1620368
2021-05-05	19.83	19.91	19.55	19.86	872852
2021-05-06	19.94	20.12	19.73	20.11	803941
2021-05-07	20.09	20.38	19.74	19.95	1662968
2021-05-10	19.70	20.22	19.60	19.69	2167708
2021-05-11	19.41	19.53	18.97	19.16	1514182
2021-05-12	19.08	19.34	18.70	18.75	2102114
2021-05-13	18.95	19.52	18.86	19.41	1449070
2021-05-14	19.43	19.62	19.27	19.54	1367139
2021-05-17	19.60	19.72	19.33	19.38	942474
2021-05-18	19.41	19.49	19.18	19.19	1150709
2021-05-19	18.96	19.01	18.66	18.96	767482
2021-05-20	18.99	19.20	18.89	19.14	860042
2021-05-21	19.36	19.49	19.20	19.37	1368116
2021-05-24	19.46	19.68	19.21	19.53	1100999
2021-05-25	19.59	19.74	19.19	19.19	1264375
2021-05-26	19.27	19.50	19.17	19.30	1031150
2021-05-27	19.48	19.64	19.45	19.48	1726910
2021-05-28	19.51	19.56	19.19	19.39	2134611
2021-06-01	19.47	19.85	19.23	19.84	1651661
2021-06-02	19.87	19.93	19.19	19.19	1368124
2021-06-03	19.11	19.14	18.72	18.94	1166810
2021-06-04	18.92	19.16	18.80	19.09	800577
2021-06-07	19.13	19.31	19.01	19.13	1060716
2021-06-08	19.09	19.19	18.91	19.11	846694
2021-06-09	19.10	19.12	19.00	19.09	767061
2021-06-10	19.16	19.23	19.01	19.05	902346
2021-06-11	19.06	19.24	19.04	19.15	685743
2021-06-14	19.16	19.21	18.75	18.79	859275
2021-06-15	18.86	18.93	18.65	18.73	742599
2021-06-16	18.67	18.93	18.56	18.91	1235474
2021-06-17	18.95	19.08	18.39	18.61	950818
2021-06-18	18.40	18.53	18.03	18.27	2421121
2021-06-21	18.27	18.72	18.27	18.69	887766
2021-06-22	18.69	18.78	18.41	18.72	1141970
2021-06-23	18.71	18.83	18.61	18.71	847676
2021-06-24	18.80	18.85	18.61	18.81	1153480
2021-06-25	18.84	19.22	18.84	18.87	2774784
2021-06-28	18.88	19.03	18.45	18.61	1471888
2021-06-29	18.68	19.03	18.28	18.30	2897944
2021-06-30	18.34	18.82	18.27	18.76	1424757
2021-07-01	18.91	19.24	18.82	19.00	1247167
2021-07-02	19.06	19.07	18.79	18.81	628389
2021-07-06	18.75	18.81	18.06	18.39	888770
2021-07-07	18.31	18.47	18.13	18.31	1086439
2021-07-08	18.00	18.28	17.67	17.95	992714
2021-07-09	18.18	18.47	18.01	18.37	654257
2021-07-12	18.30	18.43	18.13	18.39	497873
2021-07-13	18.29	18.36	17.90	17.96	682154
2021-07-14	18.04	18.24	17.86	17.92	653500
2021-07-15	17.83	18.16	17.78	17.98	845619
2021-07-16	18.03	18.16	17.55	17.59	679930
2021-07-19	17.24	17.44	16.98	17.13	861987
2021-07-20	17.05	17.58	16.99	17.36	1290440
2021-07-21	17.48	17.78	17.47	17.54	572403
2021-07-22	17.47	17.47	17.06	17.23	721387
2021-07-23	17.23	17.32	17.02	17.30	632498
2021-07-26	17.41	17.62	17.23	17.45	787421
2021-07-27	17.23	17.47	17.12	17.45	1058372
2021-07-28	17.52	17.88	17.07	17.64	1098270
2021-07-29	17.78	17.97	17.70	17.72	615330
2021-07-30	17.63	17.81	17.53	17.72	934392
2021-08-02	17.85	18.08	17.54	17.55	761068
2021-08-03	17.55	17.58	17.18	17.50	872559
2021-08-04	17.28	17.54	17.16	17.29	688624
2021-08-05	17.39	17.76	17.32	17.75	505978
2021-08-06	17.99	18.17	17.59	17.60	703331
2021-08-09	17.56	17.94	17.15	17.59	735444
2021-08-10	17.60	18.04	17.39	17.82	1577896
2021-08-11	17.74	17.89	17.54	17.88	979294
2021-08-12	17.88	17.97	17.43	17.54	500632
2021-08-13	17.56	17.63	17.24	17.34	661243
2021-08-16	17.33	17.61	17.11	17.46	611724
2021-08-17	17.26	17.52	17.17	17.38	820940
2021-08-18	17.39	17.72	17.29	17.42	1547280
2021-08-19	17.35	17.35	16.81	17.02	1035200
2021-08-20	16.97	17.28	16.91	17.23	671947
2021-08-23	17.20	17.43	17.10	17.35	971030
2021-08-24	17.50	17.61	17.34	17.52	723825
2021-08-25	17.54	17.86	17.34	17.68	980497
2021-08-26	17.58	17.61	17.37	17.46	938722
2021-08-27	17.43	17.97	17.39	17.90	900018
2021-08-30	17.87	17.87	17.58	17.79	1076200
2021-08-31	17.81	17.91	17.55	17.72	2446601
2021-09-01	17.85	18.09	17.71	17.88	693703
2021-09-02	18.01	18.01	17.67	17.77	595285
2021-09-03	17.63	17.70	17.35	17.48	561146
2021-09-07	17.37	17.55	17.01	17.03	661187
2021-09-08	16.96	17.11	16.75	16.82	777805
2021-09-09	16.97	17.25	16.68	16.69	1117010
2021-09-10	16.72	16.84	16.42	16.61	962415
2021-09-13	16.77	17.16	16.66	17.14	1531272
2021-09-14	17.25	17.42	16.98	17.26	1315266
2021-09-15	17.14	19.10	16.96	18.72	3941274
2021-09-16	18.67	19.95	18.59	19.68	3748873
2021-09-17	19.67	19.69	19.31	19.58	4303642
2021-09-20	19.31	19.55	19.06	19.52	2495184
2021-09-21	20.52	21.80	20.32	21.62	8921228
2021-09-22	21.52	21.83	21.50	21.60	3798791
2021-09-23	21.83	22.09	21.45	21.50	2297016
2021-09-24	21.48	21.71	21.22	21.22	2392894
2021-09-27	21.25	21.49	20.90	21.37	2438007
2021-09-28	21.51	21.69	20.89	21.04	2109368
2021-09-29	21.06	21.29	20.87	21.01	1707028
2021-09-30	19.75	20.01	19.55	19.72	3845444
2021-10-01	19.84	20.31	19.81	20.13	1763695
2021-10-04	20.08	20.44	20.05	20.14	1523498
2021-10-05	20.12	20.21	19.91	20.12	1624332
2021-10-06	20.04	20.05	19.64	19.77	1162214
2021-10-07	19.91	20.26	19.90	19.99	1120018
2021-10-08	19.95	20.12	19.76	19.77	787411
2021-10-11	19.79	19.83	19.49	19.56	1058913
2021-10-12	19.60	19.77	19.52	19.72	1329189
2021-10-13	19.76	19.90	19.62	19.78	899313
2021-10-14	19.92	20.04	19.72	19.83	848330
2021-10-15	20.05	20.17	19.64	19.64	1061244
2021-10-18	19.58	19.82	19.47	19.80	1343473
2021-10-19	19.85	19.97	19.46	19.76	1088350
2021-10-20	20.30	20.86	20.30	20.52	2705488
2021-10-21	20.44	20.67	20.15	20.45	1440702
2021-10-22	20.35	20.70	20.27	20.53	1259527
2021-10-25	20.53	20.57	20.22	20.23	1107733
2021-10-26	20.25	20.33	20.13	20.22	1064245
2021-10-27	20.17	20.20	19.64	19.64	1274825
2021-10-28	19.76	19.96	19.62	19.81	663318
2021-10-29	19.66	19.87	19.60	19.66	1637034
2021-11-01	19.75	20.39	19.54	20.19	1263351
2021-11-02	20.18	20.30	20.02	20.16	685085
2021-11-03	20.05	20.37	19.99	20.17	1587743
2021-11-04	20.16	20.40	19.86	20.14	1286410
2021-11-05	20.38	21.54	20.15	21.33	3378938
2021-11-08	21.35	21.47	20.85	20.92	1420730
2021-11-09	21.02	21.41	21.02	21.37	1321628
2021-11-10	21.35	21.46	20.94	21.11	1338226
2021-11-11	20.97	21.40	20.97	21.16	1235761
2021-11-12	21.31	21.34	21.10	21.14	1080593
2021-11-15	21.45	21.50	21.27	21.34	1809783
2021-11-16	21.25	21.26	21.04	21.10	925189
2021-11-17	21.01	21.09	20.79	21.00	1598055
2021-11-18	21.01	21.11	20.84	21.00	1372379
2021-11-19	20.83	21.14	20.71	21.02	1696504
2021-11-22	21.02	21.34	20.93	21.18	1386772
2021-11-23	21.18	21.30	20.77	21.00	1531317
2021-11-24	21.00	21.25	20.87	21.12	2101492
2021-11-26	20.76	21.13	20.71	20.85	1247807
2021-11-29	21.00	21.01	20.47	20.64	1945802
2021-11-30	20.47	20.54	19.64	19.75	4218901
2021-12-01	20.20	20.20	19.41	19.42	1864994
2021-12-02	19.64	20.24	19.46	20.04	1248213
2021-12-03	20.17	20.40	20.06	20.33	1163065
2021-12-06	20.60	20.74	20.23	20.37	1378596
2021-12-07	20.53	20.79	20.43	20.52	1182602
2021-12-08	20.53	20.72	20.13	20.17	998138
2021-12-09	20.12	20.16	19.80	19.86	890727
2021-12-10	19.99	20.00	18.50	19.52	3728301
2021-12-13	19.43	19.47	19.10	19.27	1858490
2021-12-14	19.16	19.37	18.70	19.08	1881294
2021-12-15	19.08	19.14	18.63	18.94	2277720
2021-12-16	19.14	19.24	18.98	19.05	955560
2021-12-17	18.97	19.17	18.64	18.75	2787185
2021-12-20	18.57	18.57	18.09	18.36	1745752
2021-12-21	18.67	18.73	18.52	18.68	1325495
2021-12-22	18.83	18.85	18.65	18.68	1243102
2021-12-23	18.75	19.02	18.66	18.85	1662779
2021-12-27	18.84	19.05	18.70	19.02	1050033
2021-12-28	18.88	19.23	18.87	18.89	1196005
2021-12-29	18.89	18.99	18.68	18.76	841991
2021-12-30	18.75	19.08	18.65	18.66	1096805
2021-12-31	18.60	18.74	18.48	18.56	903236
2022-01-03	18.69	19.29	18.65	19.27	2111928
2022-01-04	19.29	19.43	19.01	19.05	1036816
2022-01-05	19.16	19.20	18.52	18.53	1336938
2022-01-06	18.56	18.69	18.38	18.41	1872558
2022-01-07	18.40	18.55	18.31	18.47	1070512
2022-01-10	18.52	18.74	18.29	18.38	989072
2022-01-11	18.50	18.50	17.94	18.16	1027129
2022-01-12	18.20	18.97	18.16	18.92	1911768
2022-01-13	18.89	19.43	18.89	19.23	1220375
2022-01-14	19.09	19.44	19.00	19.41	1117137
2022-01-18	19.20	19.36	19.00	19.18	1569889
2022-01-19	20.15	20.38	19.68	20.19	4373803
2022-01-20	20.12	20.50	19.96	20.10	2481923
2022-01-21	20.02	20.10	19.58	19.67	2551990
2022-01-24	19.45	19.71	19.03	19.60	3080599
2022-01-25	19.32	19.71	19.16	19.51	2084615
2022-01-26	19.62	19.85	19.01	19.28	2186797
2022-01-27	19.31	19.47	18.92	18.93	2425234
2022-01-28	18.91	19.39	18.54	19.36	1341601
2022-01-31	19.21	19.38	19.06	19.36	2357816
2022-02-01	19.42	19.96	19.36	19.87	1896768
2022-02-02	19.75	20.08	19.50	19.84	1302783
2022-02-03	19.65	20.02	19.61	19.87	1047887
2022-02-04	19.60	21.88	19.36	21.34	6457686
2022-02-07	21.20	21.40	20.84	20.90	3319848
2022-02-08	20.96	21.22	20.86	21.03	1581134
2022-02-09	21.10	21.31	21.05	21.08	1713965
2022-02-10	20.91	21.44	20.90	21.16	2149201
2022-02-11	21.14	21.16	20.84	20.92	1447430
2022-02-14	20.92	21.11	20.72	20.83	1121879
2022-02-15	20.98	21.25	20.98	21.23	1246851
2022-02-16	21.12	21.53	21.07	21.25	1103181
2022-02-17	21.02	21.20	20.85	20.92	954261
2022-02-18	20.95	21.05	20.71	20.95	2265917
2022-02-22	22.41	22.59	22.09	22.44	28636009
2022-02-23	22.45	22.51	22.30	22.30	10403646
2022-02-24	22.23	22.55	22.18	22.53	3923249
2022-02-25	22.50	22.75	22.42	22.71	5867985
2022-02-28	22.65	23.02	22.63	22.92	4453044
2022-03-01	22.90	23.04	22.76	22.84	4198946
2022-03-02	22.90	23.02	22.86	22.84	2751467
2022-03-03	22.90	22.96	22.81	22.85	5984704
2022-03-04	22.85	22.85	22.39	22.42	5300636
2022-03-07	22.42	22.44	22.05	22.07	7883070
2022-03-08	22.25	22.32	22.08	22.08	4735815
2022-03-09	22.30	22.34	22.15	22.26	4106894
2022-03-10	22.22	22.26	22.10	22.16	4187043
2022-03-11	22.26	22.35	22.16	22.30	3733006
2022-03-14	22.31	22.47	22.28	22.35	5126527
2022-03-15	22.42	22.53	22.32	22.39	3960085
2022-03-16	22.40	22.51	22.33	22.42	2801272
2022-03-17	22.38	22.50	22.34	22.44	2555422
2022-03-18	22.39	22.52	22.33	22.35	5266967
2022-03-21	22.39	22.44	22.30	22.35	2609446
2022-03-22	22.39	22.40	22.32	22.32	2708004
2022-03-23	22.35	22.36	22.26	22.27	1539726
2022-03-24	22.30	22.34	22.24	22.29	1149854
2022-03-25	22.29	22.39	22.28	22.38	1491723
2022-03-28	22.40	22.51	22.34	22.50	3008305
2022-03-29	22.52	22.58	22.45	22.53	1464673
2022-03-30	22.48	22.54	22.40	22.42	1505389
2022-03-31	22.43	22.53	22.39	22.40	2256237
2022-04-01	22.47	22.55	22.41	22.42	2082860
2022-04-04	22.44	22.50	22.41	22.46	1306256
2022-04-05	22.48	22.56	22.45	22.48	2758871
2022-04-06	22.45	22.64	22.45	22.47	2159083
2022-04-07	22.50	22.59	22.45	22.51	3475225
2022-04-08	22.51	22.58	22.50	22.51	2793258
2022-04-11	22.53	22.58	22.40	22.44	3873442
2022-04-12	22.52	22.52	22.44	22.44	2541662
2022-04-13	22.40	22.50	22.39	22.45	2003779
2022-04-14	22.48	22.49	22.42	22.44	1849901
2022-04-18	22.44	22.49	22.40	22.46	1735277
2022-04-19	22.46	22.51	22.43	22.50	2317396
2022-04-20	22.49	22.73	22.46	22.63	2194886
2022-04-21	22.69	22.74	22.55	22.72	2962720
2022-04-22	22.70	22.70	22.51	22.51	3070554
2022-04-25	22.53	22.54	22.41	22.49	2577648
2022-04-26	22.46	22.49	22.25	22.29	2589105
2022-04-27	22.30	22.45	22.23	22.29	2413413
2022-04-28	22.39	22.40	22.23	22.23	1582785
2022-04-29	22.25	22.29	22.05	22.05	2515261
2022-05-02	22.10	22.20	21.95	22.07	1903029
2022-05-03	22.09	22.16	22.00	22.00	865959
2022-05-04	22.02	22.14	21.97	22.12	1703522
2022-05-05	22.00	22.04	21.55	21.87	4357820
2022-05-06	21.87	21.87	21.56	21.80	3390072
2022-05-09	21.60	21.76	21.01	21.18	3773667
2022-05-10	21.21	21.50	21.15	21.27	4702624
2022-05-11	21.29	21.84	21.16	21.74	1875176
2022-05-12	21.74	21.77	21.51	21.55	2183193
2022-05-13	21.67	21.67	20.96	20.96	3102272
2022-05-16	21.03	21.39	21.02	21.05	3093868
2022-05-17	21.16	21.38	21.16	21.33	1924743
2022-05-18	21.31	21.33	21.00	21.02	1437992
2022-05-19	20.88	21.03	20.82	20.82	2376887
2022-05-20	20.96	21.18	20.84	20.99	1758131
2022-05-23	21.20	21.42	21.00	21.42	880647
2022-05-24	21.32	21.36	21.16	21.19	1496696
2022-05-25	21.13	21.66	21.13	21.54	762438
2022-05-26	21.65	21.73	21.57	21.60	882480
2022-05-27	21.73	21.91	21.69	21.84	675960
2022-05-31	21.73	22.06	21.66	21.90	1877087
2022-06-01	21.86	21.98	21.67	21.69	1032410
2022-06-02	21.76	22.08	21.76	21.99	987257
2022-06-03	21.91	22.01	21.57	21.82	1625128
2022-06-06	21.83	21.96	21.65	21.65	1211617
2022-06-07	21.59	21.65	21.34	21.43	2487412
2022-06-08	21.52	21.52	21.17	21.17	813730
2022-06-09	21.20	21.21	20.93	20.95	1036455
2022-06-10	20.81	21.00	20.80	20.92	992018
2022-06-13	20.76	20.80	20.37	20.40	1280770
2022-06-14	20.36	20.47	19.90	20.28	2764116
2022-06-15	20.38	20.72	20.22	20.50	1343756
2022-06-16	20.26	20.36	20.14	20.21	1077802
2022-06-17	20.38	20.77	20.28	20.72	2155165
2022-06-21	20.86	21.10	20.61	20.96	1681958
2022-06-22	20.80	21.08	20.74	20.88	1110876
2022-06-23	20.82	21.15	20.81	21.15	746803
2022-06-24	21.15	21.43	21.01	21.43	2568428
2022-06-27	21.56	21.64	21.32	21.36	579460
2022-06-28	21.41	21.47	20.96	21.00	853510
2022-06-29	21.06	21.08	20.85	20.93	730242
2022-06-30	20.89	21.07	20.81	20.97	859173
2022-07-01	20.95	21.11	20.84	20.99	837846
2022-07-05	20.95	20.99	20.67	20.85	888790
2022-07-06	20.85	20.85	20.19	20.22	1842403
2022-07-07	20.15	20.26	20.04	20.14	1936257
2022-07-08	20.12	20.21	20.01	20.05	961021
2022-07-11	20.01	20.08	19.83	19.85	737923
2022-07-12	19.76	19.85	19.62	19.62	1384739
2022-07-13	19.54	19.62	19.40	19.56	966340
2022-07-14	19.32	19.75	19.25	19.63	1573922
2022-07-15	19.96	20.31	19.81	20.20	970886
2022-07-18	20.22	20.72	20.22	20.57	1038332
2022-07-19	20.66	20.90	20.64	20.88	691947
2022-07-20	20.71	20.90	20.67	20.81	1002310
2022-07-21	20.68	20.84	20.67	20.79	639707
2022-07-22	20.78	20.99	20.72	20.91	721475
2022-07-25	20.97	21.09	20.93	21.09	432541
2022-07-26	21.00	21.07	20.92	21.00	352520
2022-07-27	21.00	21.14	20.89	21.07	654884
2022-07-28	21.06	21.15	21.00	21.10	390848
2022-07-29	21.02	21.11	20.94	20.94	802597
2022-08-01	20.91	21.02	20.80	20.87	641308
2022-08-02	20.84	21.09	20.80	20.95	1322265
2022-08-03	21.02	21.19	20.96	21.14	1237334
2022-08-04	21.19	21.42	21.14	21.38	1229533
2022-08-05	21.20	21.34	21.11	21.20	1452046
2022-08-08	21.23	21.45	21.14	21.18	840317
2022-08-09	21.25	21.33	21.06	21.19	870361
2022-08-10	21.40	21.59	21.29	21.42	1289474
2022-08-11	21.54	21.60	21.37	21.45	555092
2022-08-12	21.51	21.62	21.46	21.61	592735
2022-08-15	21.59	21.79	21.53	21.75	581608
2022-08-16	21.70	21.90	21.56	21.85	2727364
2022-08-17	21.75	21.90	21.60	21.80	551970
2022-08-18	21.85	21.92	21.70	21.82	508187
2022-08-19	21.83	21.94	21.69	21.78	1012878
2022-08-22	21.78	21.87	21.59	21.60	536256
2022-08-23	21.60	21.85	21.48	21.50	614988
2022-08-24	21.52	21.73	21.42	21.44	938264
2022-08-25	21.50	21.63	21.48	21.62	816152
2022-08-26	21.65	21.70	21.41	21.43	742639
2022-08-29	21.34	21.52	21.21	21.46	504698
2022-08-30	21.47	21.50	21.33	21.44	702286
2022-08-31	21.45	21.54	21.32	21.40	1130456
2022-09-01	21.40	21.61	21.37	21.50	713550
2022-09-02	21.50	21.67	21.40	21.40	539396
2022-09-06	21.50	21.62	21.16	21.23	577549
2022-09-07	21.20	21.29	21.01	21.19	1192269
2022-09-08	21.10	21.53	21.08	21.53	877119
2022-09-09	21.50	21.75	21.50	21.73	533762
2022-09-12	21.85	22.06	21.82	21.94	1355286
2022-09-13	21.71	21.91	21.34	21.43	1430201
2022-09-14	21.45	21.51	21.34	21.48	737691
2022-09-15	21.49	21.66	21.42	21.54	1243775
2022-09-16	21.47	21.71	21.37	21.68	1578122
2022-09-19	21.55	21.85	21.55	21.85	474076
2022-09-20	21.73	21.87	21.69	21.77	1012020
2022-09-21	21.88	21.94	21.60	21.63	890577
2022-09-22	21.59	21.83	21.55	21.72	578760
2022-09-23	21.60	21.70	21.48	21.55	822031
2022-09-26	21.41	21.63	21.21	21.24	998942
2022-09-27	21.33	21.62	21.03	21.13	740960
2022-09-28	21.33	21.60	21.18	21.44	774966
2022-09-29	21.35	21.59	21.12	21.56	1522842
2022-09-30	21.52	21.52	20.65	20.68	2624784
2022-10-03	20.85	21.21	20.52	21.14	2128387
2022-10-04	21.22	21.30	20.90	21.10	1511030
2022-10-05	20.95	21.08	20.85	21.05	1519280
2022-10-06	20.85	20.85	20.28	20.40	3331416
2022-10-07	20.35	20.76	20.32	20.70	1152779
2022-10-10	20.71	21.00	20.27	20.37	1470841
2022-10-11	20.34	20.47	20.20	20.44	1320673
2022-10-12	20.49	20.59	20.32	20.45	1333818
2022-10-13	20.38	20.73	20.35	20.72	940169
2022-10-14	20.82	20.99	20.63	20.63	1050461
2022-10-17	20.74	20.90	20.67	20.76	819865
2022-10-18	20.96	21.03	20.67	20.75	852529
2022-10-19	20.66	20.71	20.35	20.40	1103588
2022-10-20	20.48	20.71	20.42	20.66	1551456
2022-10-21	20.77	21.35	20.51	20.93	2080373
2022-10-24	21.03	21.16	20.91	20.93	741336
2022-10-25	20.93	21.00	20.78	20.86	895217
2022-10-26	20.96	20.96	20.56	20.62	1333754
2022-10-27	20.67	20.75	20.51	20.52	813840
2022-10-28	20.55	20.66	20.43	20.61	1284603
2022-10-31	20.60	20.91	20.60	20.88	1318479
2022-11-01	20.89	21.03	20.68	20.79	1312754
2022-11-02	20.70	20.82	20.51	20.53	1117459
2022-11-03	20.43	20.60	19.52	19.87	2939808
2022-11-04	19.97	19.97	18.99	19.41	2243853
2022-11-07	19.66	19.66	19.20	19.32	1571488
2022-11-08	19.38	19.51	19.01	19.27	2006905
2022-11-09	19.06	19.30	18.77	19.09	1509378
2022-11-10	19.35	19.50	19.15	19.45	2164043
2022-11-11	19.52	19.55	18.71	18.99	2675510
2022-11-14	18.96	19.04	18.81	18.96	1598218
2022-11-15	19.11	20.45	18.94	19.32	4872823
2022-11-16	19.29	19.85	19.08	19.82	2265277
2022-11-17	19.67	20.01	19.55	20.00	1422892
2022-11-18	20.28	20.67	19.79	19.89	2387006
2022-11-21	19.86	19.99	19.23	19.37	1522335
2022-11-22	19.34	19.61	19.34	19.50	1500739
2022-11-23	19.45	19.76	19.45	19.71	1492347
2022-11-25	19.75	19.75	19.56	19.65	232993
2022-11-28	19.54	19.63	19.41	19.46	1306834
2022-11-29	19.46	19.61	19.31	19.55	620767
2022-11-30	19.50	19.74	19.26	19.74	2813737
2022-12-01	19.83	19.83	19.47	19.75	1487875
2022-12-02	19.70	20.03	19.67	19.94	1144783
2022-12-05	19.82	20.28	19.73	20.20	1716814
2022-12-06	20.18	20.23	19.95	19.95	1290056
2022-12-07	19.94	20.03	19.76	19.75	805367
2022-12-08	19.81	20.13	19.76	20.12	2402125
2022-12-09	20.01	20.19	19.96	19.96	569838
2022-12-12	19.94	19.94	19.76	19.80	956665
2022-12-13	20.03	20.12	19.80	19.80	1291704
2022-12-14	19.69	19.97	19.69	19.84	1399010
2022-12-15	19.78	19.81	19.59	19.64	1082365
2022-12-16	19.58	19.92	19.52	19.82	3056373
2022-12-19	19.91	20.15	19.79	19.86	1764400
2022-12-20	19.86	20.06	19.76	19.93	2210292
2022-12-21	19.99	20.23	19.98	20.11	1182913
2022-12-22	20.11	20.25	20.02	20.19	1078198
2022-12-23	20.14	20.92	20.14	20.71	2206452
2022-12-27	20.70	21.00	20.70	20.84	1209410
2022-12-28	20.94	21.00	20.80	20.80	598426
2022-12-29	20.95	21.28	20.84	21.27	1142778
2022-12-30	21.20	21.26	21.08	21.19	973022
2023-01-03	21.26	21.32	21.08	21.21	1016294
2023-01-04	21.26	21.26	20.98	21.05	1514060
2023-01-05	21.00	21.04	20.83	20.87	868317
2023-01-06	20.90	21.00	20.77	20.83	742919
2023-01-09	20.90	20.90	20.70	20.70	699869
2023-01-10	20.70	20.93	20.70	20.87	919786
2023-01-11	20.91	21.13	20.90	21.12	1255410
2023-01-12	20.80	20.83	20.10	20.43	3854674
2023-01-13	20.42	20.49	20.25	20.26	1139581
2023-01-17	20.29	20.42	19.61	19.86	1713235
2023-01-18	19.86	20.09	19.86	20.01	2104173
2023-01-19	20.03	20.09	19.89	20.01	950661
2023-01-20	20.11	20.11	19.86	20.00	996112
2023-01-23	20.03	20.03	18.84	19.46	3604818
2023-01-24	19.36	19.58	19.11	19.32	1223466
2023-01-25	19.35	19.48	19.19	19.35	1110004
2023-01-26	19.43	19.92	19.43	19.88	1273047
2023-01-27	19.59	19.84	19.58	19.64	1130151
2023-01-30	19.58	19.83	19.48	19.71	870091
2023-01-31	19.71	20.01	19.71	19.93	1044810
2023-02-01	19.84	20.12	19.75	20.11	1446978
2023-02-02	20.08	20.90	19.98	20.36	1763566
2023-02-03	20.40	20.52	20.05	20.22	1339597
2023-02-06	20.22	20.22	19.84	20.00	1674863
2023-02-07	19.95	20.41	19.92	20.39	1006783
2023-02-08	20.21	20.44	20.17	20.25	1182733
2023-02-09	20.36	20.45	19.96	20.02	691802
2023-02-10	20.00	20.15	19.89	19.93	856499
2023-02-13	19.88	20.12	19.82	20.11	568234
2023-02-14	20.08	20.32	19.96	20.30	1182248
2023-02-15	20.22	20.49	20.22	20.47	1743769
2023-02-16	20.23	20.73	20.23	20.57	1134729
2023-02-17	20.60	20.82	20.15	20.22	2345301
2023-02-21	20.15	20.44	20.01	20.42	2179031
2023-02-22	21.36	21.96	21.35	21.65	5195474
2023-02-23	21.60	21.76	21.52	21.65	2327605
2023-02-24	21.65	22.29	21.51	21.84	10568138
2023-02-27	16.77	17.86	16.58	17.71	21581235
2023-02-28	17.65	17.86	17.25	17.40	6468938
2023-03-01	17.27	17.40	16.98	17.35	3855027
2023-03-02	17.35	17.35	16.90	17.00	1839623
2023-03-03	16.98	17.12	16.94	17.04	1667204
2023-03-06	17.05	17.13	16.96	17.10	1961875
2023-03-07	17.08	17.21	16.90	17.00	2951374
2023-03-08	16.96	17.08	16.85	16.83	1549534
2023-03-09	16.80	16.86	16.36	16.39	1963028
2023-03-10	16.39	16.39	15.41	15.53	2670140
2023-03-13	15.41	15.56	15.09	15.55	2044285
2023-03-14	15.78	15.82	15.45	15.51	1193958
2023-03-15	15.45	15.49	15.21	15.39	2414819
2023-03-16	15.21	15.35	15.14	15.32	1999797
2023-03-17	15.23	15.35	15.09	15.34	2706567
2023-03-20	15.47	15.61	15.45	15.59	1217210
2023-03-21	15.78	15.83	15.64	15.70	1993654
2023-03-22	15.65	15.91	15.50	15.70	2285940
2023-03-23	15.70	15.94	15.60	15.66	2063755
2023-03-24	15.61	15.68	15.45	15.60	1107108
2023-03-27	15.73	16.21	15.60	16.16	1947051
2023-03-28	15.98	16.14	15.77	15.90	1106878
2023-03-29	16.00	16.27	15.81	16.25	1140640
2023-03-30	16.35	16.74	16.30	16.63	1352046
2023-03-31	16.63	17.05	16.63	16.91	1942173
2023-04-03	16.90	16.96	16.65	16.85	1071171
2023-04-04	16.95	16.97	16.42	16.49	1093440
2023-04-05	16.52	16.93	16.52	16.72	1027470
2023-04-06	16.75	16.92	16.70	16.86	708735
2023-04-10	16.83	16.94	16.80	16.91	841811
2023-04-11	16.95	16.99	16.80	16.84	932142
2023-04-12	16.95	16.95	16.72	16.73	717167
2023-04-13	16.78	16.84	16.75	16.81	652991
2023-04-14	16.80	17.08	16.62	16.69	1635573
2023-04-17	16.80	17.01	16.64	17.01	1193285
2023-04-18	17.01	17.13	16.92	17.11	873728
2023-04-19	17.06	17.11	16.94	16.97	691777
2023-04-20	16.99	17.05	16.93	17.05	1257648
2023-04-21	17.10	17.12	16.37	16.54	1871857
2023-04-24	16.54	16.97	16.54	16.94	1365729
2023-04-25	16.81	16.93	16.76	16.84	946531
2023-04-26	16.75	16.81	16.66	16.73	852488
2023-04-27	16.74	17.04	16.73	17.03	1115871
2023-04-28	16.93	17.10	16.93	17.10	1639194
2023-05-01	17.02	17.27	17.02	17.26	1236262
2023-05-02	17.21	17.21	16.65	16.66	1074913
2023-05-03	16.68	16.83	16.38	16.39	1084687
2023-05-04	16.33	16.42	15.75	15.88	2059431
2023-05-05	16.06	16.42	15.94	16.39	1180943
2023-05-08	16.41	16.50	16.08	16.15	1481533
2023-05-09	16.22	16.22	15.84	15.88	1631791
2023-05-10	16.30	16.45	15.60	15.81	1595255
2023-05-11	15.74	16.01	15.73	15.93	1115125
2023-05-12	15.94	16.05	15.93	16.01	738869
2023-05-15	16.00	16.24	15.95	16.10	925193
2023-05-16	15.96	16.14	15.75	15.93	1450630
2023-05-17	16.02	16.34	16.00	16.28	1975050
2023-05-18	16.24	16.65	16.23	16.37	1130526
2023-05-19	16.54	16.55	16.09	16.18	1346016
2023-05-22	16.18	16.28	15.73	15.73	1622325
2023-05-23	16.19	16.40	16.11	16.14	5921938
2023-05-24	16.24	16.48	16.06	16.09	2804825
2023-05-25	15.84	16.00	15.33	15.56	4254144
2023-05-26	15.60	15.75	15.30	15.37	2786963
2023-05-30	15.41	15.53	15.28	15.39	1816608
2023-05-31	15.41	15.59	15.19	15.49	4245963
2023-06-01	15.54	15.86	15.33	15.81	2437596
2023-06-02	16.12	16.52	16.11	16.27	3299130
2023-06-05	16.17	16.38	16.18	16.27	2089125
2023-06-06	16.16	16.48	16.16	16.32	2116375
2023-06-07	16.39	16.65	16.33	16.39	2636829
2023-06-08	16.32	16.50	16.12	16.34	2054798
2023-06-09	16.29	16.48	16.21	16.27	1504721
2023-06-12	16.22	16.46	16.17	16.44	1724509
2023-06-13	16.40	16.54	16.19	16.27	1783054
2023-06-14	16.24	16.49	16.15	16.20	2576213
2023-06-15	16.12	16.28	16.00	16.07	1871185
2023-06-16	16.44	16.48	15.94	16.01	4193494
2023-06-20	15.96	16.08	15.57	15.81	1868650
2023-06-21	15.77	15.94	15.69	15.86	2395727
2023-06-22	15.74	15.79	15.46	15.59	1941917
2023-06-23	15.43	15.68	15.27	15.29	3528713
2023-06-26	15.28	15.63	15.28	15.58	1607755
2023-06-27	15.62	15.88	15.60	15.81	1184665
2023-06-28	15.75	15.97	15.55	15.97	1561738
2023-06-29	16.00	16.28	15.96	16.27	2182952
2023-06-30	16.30	16.45	16.23	16.24	1621284
2023-07-03	16.15	16.35	16.15	16.24	654362
2023-07-05	16.17	16.39	16.02	16.13	3186072
2023-07-06	16.05	16.13	15.77	16.01	2325316
2023-07-07	16.03	16.19	16.01	16.04	1338736
2023-07-10	16.04	16.39	16.01	16.20	2150476
2023-07-11	16.21	16.46	16.20	16.45	1989044
2023-07-12	16.50	16.67	16.32	16.33	2883390
2023-07-13	16.40	16.59	16.36	16.39	2136611
2023-07-14	16.38	16.56	16.29	16.52	1772177
2023-07-17	16.56	16.65	16.49	16.60	1465607
2023-07-18	16.63	16.90	16.46	16.71	1312042
2023-07-19	16.79	17.04	16.74	16.91	1818596
2023-07-20	16.97	16.99	16.77	16.84	1669550
2023-07-21	16.85	17.00	16.72	16.84	1308342
2023-07-24	16.78	16.95	16.66	16.82	1638510
2023-07-25	16.79	16.94	16.76	16.79	1666096
2023-07-26	16.82	16.97	16.71	16.87	1308192
2023-07-27	16.95	16.97	16.68	16.74	1423074
2023-07-28	16.85	16.99	16.82	16.90	1157584
2023-07-31	16.90	16.98	16.82	16.90	1863762
2023-08-01	16.90	16.91	16.61	16.78	2134549
2023-08-02	17.10	17.10	16.71	16.88	3361943
2023-08-03	17.06	17.30	16.57	16.85	3102053
2023-08-04	16.85	17.27	16.84	17.11	2555708
2023-08-07	17.18	17.37	16.96	17.08	2804065
2023-08-08	17.05	17.21	16.98	17.09	2371135
2023-08-09	17.10	17.28	17.08	17.11	2570650
2023-08-10	17.18	17.32	16.93	17.07	2057412
2023-08-11	16.99	17.12	16.94	17.08	2290340
2023-08-14	16.98	17.08	16.89	17.01	2350148
2023-08-15	16.86	16.97	16.76	16.92	1376814
2023-08-16	16.89	17.06	16.76	16.78	1785098
2023-08-17	16.77	16.84	16.55	16.55	2074922
2023-08-18	16.57	16.75	16.42	16.45	2019139
2023-08-21	16.42	16.46	16.23	16.33	2366718
2023-08-22	16.26	16.50	16.26	16.41	1965903
2023-08-23	16.46	16.54	16.40	16.54	1453300
2023-08-24	16.43	16.68	16.43	16.51	1308802
2023-08-25	16.61	16.71	16.37	16.45	1405350
2023-08-28	16.45	16.56	16.32	16.32	1896421
2023-08-29	16.39	16.53	16.32	16.48	1760978
2023-08-30	16.50	16.68	16.49	16.59	1528258
2023-08-31	16.58	16.66	16.50	16.53	2481889
2023-09-01	16.57	16.66	15.61	15.64	2632336
2023-09-05	15.59	15.94	15.44	15.75	3442921
2023-09-06	15.84	15.99	15.66	15.66	2108364
2023-09-07	15.68	15.68	15.20	15.20	3219973
2023-09-08	15.26	15.32	14.91	14.96	2308041
2023-09-11	15.03	15.44	15.02	15.39	3487043
2023-09-12	15.40	15.94	15.40	15.92	2986083
2023-09-13	15.98	16.00	15.74	15.79	3361678
2023-09-14	15.97	16.31	15.93	16.27	3088532
2023-09-15	16.25	16.44	15.90	15.94	12253883
2023-09-18	16.02	16.05	15.39	15.44	2680118
2023-09-19	15.49	15.64	15.12	15.14	2909154
2023-09-20	15.21	15.32	14.90	14.96	4472849
2023-09-21	14.96	15.35	14.94	15.25	2481594
2023-09-22	15.24	15.38	14.89	14.91	2045179
2023-09-25	14.88	14.88	14.48	14.55	2655891
2023-09-26	14.41	14.76	14.39	14.51	2084594
2023-09-27	14.51	14.60	14.44	14.53	1295528
2023-09-28	14.57	14.81	14.55	14.68	1956014
2023-09-29	14.74	14.80	14.51	14.57	1473534
2023-10-02	14.51	14.57	14.39	14.45	1859491
2023-10-03	14.41	14.43	14.07	14.14	2581684
2023-10-04	14.10	14.18	13.78	13.95	2125245
2023-10-05	13.95	13.97	13.77	13.88	1887779
2023-10-06	13.87	13.95	13.66	13.87	1997271
2023-10-09	13.90	14.36	13.90	14.26	1675496
2023-10-10	14.36	14.53	14.27	14.47	1799838
2023-10-11	14.51	14.55	14.22	14.25	1163652
2023-10-12	14.25	14.31	13.89	14.03	1303414
2023-10-13	14.01	14.17	14.01	14.08	1108970
2023-10-16	14.20	14.61	14.10	14.56	1764048
2023-10-17	14.50	14.66	14.46	14.53	1448122
2023-10-18	14.49	14.55	14.31	14.40	1688857
2023-10-19	14.38	14.38	14.06	14.13	2191068
2023-10-20	14.14	14.25	14.03	14.07	1896718
2023-10-23	13.98	13.99	13.73	13.77	1762312
2023-10-24	13.88	14.13	13.84	14.10	2040387
2023-10-25	14.08	14.27	13.94	14.19	1588125
2023-10-26	14.17	14.20	13.90	14.07	2136721
2023-10-27	14.07	14.24	13.98	14.20	3283471
2023-10-30	14.24	14.56	14.16	14.37	2098058
2023-10-31	14.35	14.59	14.34	14.51	2787658
2023-11-01	14.48	14.67	14.38	14.53	2311176
2023-11-02	14.58	15.13	14.58	15.11	1846982
2023-11-03	15.26	15.66	15.25	15.53	1810555
2023-11-06	15.43	15.53	15.33	15.41	2369801
2023-11-07	15.48	15.80	14.76	15.45	2112939
2023-11-08	15.10	15.10	14.74	15.06	2873348
2023-11-09	15.27	15.81	15.23	15.33	3549696
2023-11-10	15.30	15.70	15.30	15.62	2229257
2023-11-13	15.54	15.68	15.47	15.61	2626933
2023-11-14	15.83	15.94	15.73	15.82	2623706
2023-11-15	15.61	16.05	15.50	16.00	2084783
2023-11-16	15.99	16.09	15.73	15.78	1482324
2023-11-17	15.85	15.99	15.73	15.80	2508032
2023-11-20	15.76	16.07	15.75	15.98	1921569
2023-11-21	15.93	16.03	15.84	15.86	1645664
2023-11-22	15.89	16.02	15.79	15.83	1570868
2023-11-24	15.91	15.97	15.73	15.88	644193
2023-11-27	15.81	15.97	15.73	15.79	1890338
2023-11-28	15.73	15.88	15.29	15.30	2670372
2023-11-29	15.35	15.53	15.24	15.47	2653299
2023-11-30	15.48	15.50	15.25	15.33	3037802
2023-12-01	15.37	15.73	15.29	15.65	1941511
2023-12-04	15.56	15.85	15.53	15.64	2610060
2023-12-05	15.58	15.60	15.17	15.24	1994483
2023-12-06	15.24	15.33	14.97	14.86	2328952
2023-12-07	14.96	15.27	14.86	15.19	2738794
2023-12-08	15.19	15.50	15.15	15.39	1970185
2023-12-11	15.39	15.44	15.18	15.23	2480339
2023-12-12	15.21	15.21	14.83	14.88	2240917
2023-12-13	14.86	15.19	14.75	15.17	3218661
2023-12-14	15.34	15.75	15.08	15.34	2767038
2023-12-15	15.37	15.52	15.14	15.16	5145976
2023-12-18	15.23	15.36	15.05	15.19	1829135
2023-12-19	15.28	15.51	15.22	15.45	2760310
2023-12-20	15.43	15.63	15.23	15.25	2058916
2023-12-21	15.35	15.42	15.22	15.37	1632699
2023-12-22	15.38	15.51	15.21	15.28	1510513
2023-12-26	15.34	15.40	15.19	15.31	1507582
2023-12-27	15.28	15.36	15.18	15.24	1350640
2023-12-28	15.19	15.35	15.19	15.33	1414569
2023-12-29	15.29	15.43	15.18	15.30	1374198
2024-01-02	15.26	15.64	15.23	15.49	1524232
2024-01-03	15.42	15.48	15.25	15.25	1752963
2024-01-04	15.37	15.37	15.19	15.36	1632321
2024-01-05	15.29	15.51	15.22	15.36	1244815
2024-01-08	15.36	15.67	15.33	15.62	1276303
2024-01-09	15.50	15.65	15.42	15.59	2913313
2024-01-10	15.59	15.59	15.35	15.54	1630207
2024-01-11	15.50	15.56	15.36	15.53	1955588
2024-01-12	15.64	15.69	15.53	15.55	1259723
2024-01-16	15.44	15.52	15.25	15.34	1513399
2024-01-17	15.22	15.41	15.18	15.31	2559475
2024-01-18	15.36	15.38	15.17	15.32	1332485
2024-01-19	15.36	15.54	15.25	15.51	1184723
2024-01-22	15.57	15.75	15.50	15.62	1228037
2024-01-23	15.85	15.96	15.70	15.73	1747735
2024-01-24	15.86	15.89	15.55	15.57	1624752
2024-01-25	15.68	15.82	15.63	15.81	1823791
2024-01-26	15.88	15.93	15.81	15.84	1525328
2024-01-29	15.86	16.00	15.74	15.77	1925980
2024-01-30	15.72	15.84	15.66	15.78	1263813
2024-01-31	15.75	15.87	15.59	15.59	1921541
2024-02-01	15.65	15.80	15.46	15.75	1728780
2024-02-02	15.69	15.72	15.41	15.46	1798316
2024-02-05	15.33	15.38	15.11	15.16	2336432
2024-02-06	15.18	15.47	15.15	15.39	1682821
2024-02-07	15.25	15.38	14.21	14.27	6130659
2024-02-08	14.37	14.37	14.12	14.18	3131638
2024-02-09	14.14	14.42	14.11	14.34	2164770
2024-02-12	14.34	14.70	14.34	14.60	3118996
2024-02-13	14.39	14.52	14.28	14.40	3626287
2024-02-14	14.50	14.63	14.40	14.61	1515875
2024-02-15	14.61	14.89	14.61	14.81	2453664
2024-02-16	14.71	14.82	14.59	14.64	3696252
2024-02-20	14.50	14.68	14.42	14.50	2559139
2024-02-21	14.48	14.54	14.37	14.47	1903661
2024-02-22	14.42	14.51	14.27	14.51	2361554
2024-02-23	14.48	14.50	14.13	14.20	3130987
2024-02-26	14.14	14.21	13.69	13.70	2547502
2024-02-27	13.78	13.95	13.64	13.70	1993640
2024-02-28	13.60	13.77	13.53	13.53	2166213
2024-02-29	13.44	14.37	13.40	14.01	3775044
2024-03-01	14.00	14.01	13.52	13.65	2761484
2024-03-04	13.68	13.87	13.58	13.71	3911592
2024-03-05	13.68	14.13	13.67	14.02	2801067
2024-03-06	14.10	14.38	14.01	13.98	3014799
2024-03-07	14.06	14.61	14.05	14.58	3099243
2024-03-08	14.68	14.89	14.59	14.61	2545520
2024-03-11	14.60	15.49	14.56	15.15	3356103
2024-03-12	15.10	15.25	14.92	15.00	2327931
2024-03-13	15.00	15.25	15.00	15.09	2383243
2024-03-14	15.06	15.12	14.73	14.88	2318700
2024-03-15	14.83	15.06	14.74	14.82	4295843
2024-03-18	14.80	14.80	14.31	14.33	2454611
2024-03-19	14.33	14.54	14.20	14.29	4940301
2024-03-20	14.24	14.48	14.18	14.34	3074674
2024-03-21	14.36	14.50	14.24	14.37	1951325
2024-03-22	14.39	14.45	13.97	14.05	1677581
2024-03-25	14.10	14.30	14.05	14.29	1445513
2024-03-26	14.39	14.49	14.27	14.46	1627933
2024-03-27	14.52	14.85	14.52	14.85	2053824
2024-03-28	14.83	14.98	14.83	14.94	2011412
2024-04-01	14.92	14.99	14.63	14.68	1403704
2024-04-02	14.63	14.76	14.33	14.39	1538251
2024-04-03	14.37	14.43	14.26	14.41	1216098
2024-04-04	14.54	14.63	14.22	14.24	2163018
2024-04-05	14.17	14.25	14.08	14.21	1796504
2024-04-08	14.23	14.34	14.12	14.14	1401595
2024-04-09	14.11	14.31	14.10	14.30	1196992
2024-04-10	14.13	14.15	13.74	13.79	1706084
2024-04-11	13.81	13.96	13.70	13.84	1522987
2024-04-12	13.75	13.80	13.55	13.60	1524323
2024-04-15	13.65	13.77	13.36	13.39	1376952
2024-04-16	13.33	13.57	13.18	13.47	1857421
2024-04-17	13.60	13.63	13.25	13.27	1313191
2024-04-18	13.31	13.56	13.28	13.54	1323022
2024-04-19	13.52	13.86	13.52	13.82	1752152
2024-04-22	13.89	13.99	13.74	13.85	1794611
2024-04-23	13.80	13.92	13.71	13.72	1559275
2024-04-24	13.60	13.81	13.60	13.81	1300594
2024-04-25	13.70	13.82	13.57	13.65	1244775
2024-04-26	13.60	13.69	13.51	13.54	997055
2024-04-29	13.63	13.79	13.63	13.74	1472269
2024-04-30	13.64	13.69	13.54	13.64	1443223
2024-05-01	13.70	14.00	13.70	13.89	1775881
2024-05-02	14.00	14.21	14.00	14.15	1099268
2024-05-03	14.25	14.33	14.11	14.17	1053654
2024-05-06	14.30	14.76	14.30	14.71	2909621
2024-05-07	14.73	14.84	14.49	14.65	2885995
2024-05-08	15.08	15.16	13.64	14.68	4737925
2024-05-09	14.79	15.10	14.67	15.03	2467427
2024-05-10	15.05	15.35	14.98	15.25	2808582
2024-05-13	15.39	15.60	15.25	15.52	3230959
2024-05-14	15.69	15.84	15.59	15.72	2713072
2024-05-15	15.82	15.82	15.18	15.24	1374127
2024-05-16	15.21	15.29	14.96	15.04	1531852
2024-05-17	15.10	15.12	15.01	15.06	926110
2024-05-20	15.09	15.13	14.61	14.62	1778586
2024-05-21	14.63	14.64	14.43	14.53	1472117
2024-05-22	14.45	14.53	14.36	14.42	1410800
2024-05-23	14.35	14.43	14.02	14.04	1851155
2024-05-24	14.11	14.36	14.08	14.34	1295334
2024-05-28	14.34	14.65	14.34	14.42	1494670
2024-05-29	14.24	14.34	14.16	14.25	1460222
2024-05-30	14.37	14.83	14.29	14.69	2147572
2024-05-31	14.73	14.98	14.70	14.91	2521879
2024-06-03	14.97	15.10	14.76	14.92	1270183
2024-06-04	14.77	15.00	14.55	14.64	1733091
2024-06-05	14.68	14.71	14.38	14.45	1313794
2024-06-06	14.36	14.46	14.16	14.08	1447594
2024-06-07	13.99	14.36	13.95	14.16	1702607
2024-06-10	13.97	13.97	13.73	13.87	2009076
2024-06-11	13.78	13.89	13.57	13.58	1774740
2024-06-12	13.73	13.88	13.50	13.54	2070062
2024-06-13	13.46	13.47	13.18	13.18	1885647
2024-06-14	13.02	13.17	12.73	12.86	2383064
2024-06-17	12.63	12.75	12.35	12.72	2687621
2024-06-18	12.69	12.89	12.66	12.86	3783805
2024-06-20	12.89	13.40	12.76	13.25	2744174
2024-06-21	13.28	13.54	13.25	13.41	10118226
2024-06-24	13.45	13.81	13.42	13.69	3450024
2024-06-25	13.71	13.75	13.48	13.67	2463261
2024-06-26	13.53	13.77	13.40	13.73	2309940
2024-06-27	13.73	13.73	13.37	13.64	1632145
2024-06-28	13.77	14.13	13.77	13.94	5143540
2024-07-01	13.98	14.26	13.87	13.89	2783926
2024-07-02	13.91	13.91	13.61	13.64	2275845
2024-07-03	13.73	14.02	13.67	14.00	941112
2024-07-05	13.93	14.06	13.83	13.88	1211541
2024-07-08	13.98	14.09	13.74	13.75	1562868
2024-07-09	13.73	13.96	13.70	13.88	1612920
2024-07-10	13.98	14.33	13.98	14.23	1352788
2024-07-11	14.40	14.74	14.36	14.70	2018309
2024-07-12	14.83	15.09	14.78	14.95	2088957
2024-07-15	15.07	15.52	15.02	15.47	2204399
2024-07-16	15.50	16.03	15.43	16.02	2219324
2024-07-17	15.97	16.30	15.96	16.27	2148270
2024-07-18	16.24	16.56	15.74	15.75	2245631
2024-07-19	15.67	15.70	15.27	15.52	2271575
2024-07-22	15.50	15.83	15.38	15.78	1891525
2024-07-23	15.65	15.96	15.54	15.85	1638946
2024-07-24	15.84	16.00	15.61	15.61	1156096
2024-07-25	15.65	16.09	15.60	16.02	1498068
2024-07-26	16.19	16.36	16.07	16.24	1266048
2024-07-29	16.32	16.40	15.73	15.90	1694871
2024-07-30	15.93	16.03	15.82	15.94	1745981
2024-07-31	15.93	16.24	15.79	15.93	2192278
2024-08-01	15.97	16.14	15.49	15.57	1424419
2024-08-02	15.27	15.45	15.05	15.10	1360355
2024-08-05	14.62	14.64	14.19	14.36	1935682
2024-08-06	14.27	14.74	14.22	14.52	1995464
2024-08-07	14.67	14.85	14.06	14.29	1617342
2024-08-08	14.28	14.34	13.76	13.77	1692511
2024-08-09	13.83	13.96	13.65	13.70	1447418
2024-08-12	13.68	13.70	13.41	13.47	1748774
2024-08-13	13.61	13.90	13.53	13.80	1795877
2024-08-14	13.82	13.86	13.37	13.39	1838838
2024-08-15	13.72	13.81	13.50	13.56	1960598
2024-08-16	13.55	13.86	13.55	13.72	2428470
2024-08-19	13.76	14.11	13.76	13.98	1268695
2024-08-20	13.84	13.97	13.70	13.71	1627536
2024-08-21	13.77	13.83	13.53	13.63	3215126
2024-08-22	13.72	13.81	13.51	13.57	1672220
2024-08-23	13.65	14.05	13.64	14.03	1988488
2024-08-26	14.13	14.47	14.05	14.41	1608289
2024-08-27	14.35	14.42	14.13	14.22	1415823
2024-08-28	14.12	14.21	13.90	13.97	1606199
2024-08-29	14.08	14.08	13.71	13.76	2442648
2024-08-30	13.79	13.89	13.62	13.88	3993558
2024-09-03	13.65	14.02	13.63	14.01	1910765
2024-09-04	13.97	14.21	13.91	14.15	3164254
2024-09-05	14.26	14.28	13.72	13.61	2135869
2024-09-06	13.58	13.75	13.45	13.49	1587809
2024-09-09	13.67	14.14	13.55	14.05	4546685
2024-09-10	14.03	14.21	13.66	14.19	2234258
2024-09-11	14.10	14.17	13.63	13.87	1551502
2024-09-12	13.88	14.00	13.60	13.93	2060315
2024-09-13	14.07	14.31	14.03	14.29	1468417
2024-09-16	14.31	14.54	14.26	14.43	1878329
2024-09-17	14.50	14.99	14.48	14.83	2281149
2024-09-18	14.86	15.46	14.71	15.14	2913999
2024-09-19	15.32	15.37	15.09	15.20	2621266
2024-09-20	15.16	15.30	14.94	15.16	40361387
2024-09-23	15.01	15.15	14.47	14.79	3174013
2024-09-24	14.97	15.05	14.89	15.01	2329165
2024-09-25	14.97	15.17	14.87	15.08	3008866
2024-09-26	15.26	15.50	15.22	15.44	2071875
2024-09-27	15.62	15.95	15.53	15.74	1916864
2024-09-30	15.75	15.80	15.48	15.78	2407832
2024-10-01	15.71	15.79	15.58	15.60	2395981
2024-10-02	15.68	15.68	15.28	15.43	1629129
2024-10-03	15.44	15.50	15.18	15.26	1779429
2024-10-04	15.48	15.60	15.30	15.43	2127816
2024-10-07	15.35	15.45	15.21	15.39	991600
2024-10-08	15.36	15.36	15.09	15.25	1185474
2024-10-09	15.20	15.59	15.20	15.47	1093232
2024-10-10	15.47	15.71	15.40	15.71	1630082
2024-10-11	15.73	16.20	15.67	16.07	1479191
2024-10-14	16.07	16.11	15.83	16.10	1295488
2024-10-15	16.10	16.39	16.03	16.25	1168919
2024-10-16	16.40	16.63	16.36	16.57	1361650
2024-10-17	16.57	16.68	16.48	16.68	1282365
2024-10-18	16.75	16.87	16.62	16.85	1369102
2024-10-21	16.80	16.86	16.45	16.45	1523398
2024-10-22	16.44	16.52	16.29	16.31	944447
2024-10-23	16.22	16.31	16.04	16.20	971383
2024-10-24	16.23	16.26	16.02	16.22	842793
2024-10-25	16.40	16.62	16.16	16.19	921764
2024-10-28	16.26	16.60	16.26	16.50	1061813
2024-10-29	16.40	16.72	16.38	16.55	1243421
2024-10-30	16.55	17.08	16.55	16.68	1052049
2024-10-31	16.77	16.99	16.43	16.43	1451206
2024-11-01	16.53	16.66	16.24	16.29	1573596
2024-11-04	16.38	16.50	16.14	16.15	1347168
2024-11-05	16.10	16.39	15.97	16.06	2306169
2024-11-06	17.00	18.00	16.99	17.93	5655516
2024-11-07	17.88	19.62	17.60	19.32	4617181
2024-11-08	19.20	19.44	18.60	18.83	3444783
2024-11-11	18.83	18.89	18.48	18.65	2292781
2024-11-12	18.65	18.70	18.45	18.47	2007733
2024-11-13	18.61	18.78	18.24	18.69	1890132
2024-11-14	18.72	18.79	18.02	18.11	1745788
2024-11-15	18.38	18.39	17.59	17.64	1814059
2024-11-18	17.76	17.87	17.60	17.66	1374573
2024-11-19	17.37	17.91	17.36	17.88	1413201
2024-11-20	17.91	18.15	17.90	18.11	1051504
2024-11-21	18.20	18.54	18.16	18.52	1290805
2024-11-22	18.52	19.02	18.45	18.71	2253275
2024-11-25	18.94	19.20	18.82	18.94	2168247
2024-11-26	18.81	18.94	18.61	18.91	1552897
2024-11-27	19.12	19.20	18.64	18.65	1071368
2024-11-29	18.82	18.99	18.63	18.77	966481
2024-12-02	18.82	18.92	18.45	18.77	1658977
2024-12-03	18.78	18.85	18.51	18.55	1215128
2024-12-04	18.58	18.92	18.46	18.83	1056679
2024-12-05	18.90	18.99	18.65	18.58	925578
2024-12-06	18.75	18.84	18.59	18.77	1332887
2024-12-09	18.99	19.06	18.66	18.71	1146499
2024-12-10	18.64	18.98	18.41	18.83	1262835
2024-12-11	18.75	18.83	18.45	18.68	1255958
2024-12-12	18.69	18.82	18.58	18.66	1103754
2024-12-13	18.57	18.66	18.40	18.50	1174298
2024-12-16	18.42	18.63	18.24	18.43	954120
2024-12-17	18.29	18.39	17.97	18.10	1443429
2024-12-18	18.28	18.32	17.36	17.50	1789351
2024-12-19	18.59	18.69	17.93	18.13	2159151
2024-12-20	18.01	18.65	18.01	18.40	6197074
2024-12-23	18.29	18.48	18.20	18.41	1049328
2024-12-24	18.36	18.49	18.27	18.48	450027
2024-12-26	18.31	18.56	18.31	18.55	3577203
2024-12-27	18.37	18.60	18.19	18.38	727805
2024-12-30	18.27	18.39	18.01	18.34	788081
2024-12-31	18.34	18.49	18.24	18.29	872495
2025-01-02	18.42	18.85	18.36	18.78	1045375
2025-01-03	18.80	18.86	18.43	18.79	979691
2025-01-06	18.59	18.93	18.59	18.73	1157112
2025-01-07	18.78	18.95	18.36	18.45	1101857
2025-01-08	18.23	18.30	17.83	18.29	1887151
2025-01-10	17.95	18.15	17.73	17.84	1183997
2025-01-13	17.81	18.01	17.78	17.97	1089047
2025-01-14	18.17	18.37	18.14	18.28	1265644
2025-01-15	18.70	18.70	18.28	18.30	1075059
2025-01-16	18.29	18.36	18.05	18.07	1218315
2025-01-17	18.30	18.35	17.87	17.97	976301
2025-01-21	18.17	18.20	17.70	17.82	1011489
2025-01-22	17.70	18.00	17.64	17.79	961936
2025-01-23	17.69	18.24	17.69	18.21	1043336
2025-01-24	18.15	18.30	18.09	18.23	845725
2025-01-27	18.22	18.63	18.17	18.21	994542
2025-01-28	18.21	18.35	18.11	18.16	621517
2025-01-29	18.19	18.46	18.05	18.25	986257
2025-01-30	18.43	18.53	18.15	18.37	890396
2025-01-31	18.32	18.46	18.05	18.22	948806
2025-02-03	17.82	18.22	17.80	18.00	1069007
2025-02-04	18.08	18.51	18.05	18.37	1177753
2025-02-05	18.40	18.40	18.20	18.34	886739
2025-02-06	18.39	18.39	18.06	18.13	823200
2025-02-07	18.16	18.36	18.02	18.16	1038837
2025-02-10	18.23	18.35	17.95	18.29	1441793
2025-02-11	18.08	18.47	18.03	18.41	1064777
2025-02-12	18.20	18.26	18.08	18.12	1031438
2025-02-13	18.02	18.20	18.00	18.14	808971
2025-02-14	18.29	18.38	18.12	18.16	644322
2025-02-18	18.12	18.15	17.81	18.08	1355593
2025-02-19	17.93	18.19	17.88	18.01	1209490
2025-02-20	17.93	18.25	17.91	18.15	1475508
2025-02-21	18.32	18.43	17.74	17.83	1502379
2025-02-24	17.80	17.81	17.40	17.46	1775288
2025-02-25	17.45	17.56	16.51	16.93	2822227
2025-02-26	16.77	17.01	16.47	16.63	2812837
2025-02-27	16.59	18.01	16.59	17.94	2449003
2025-02-28	18.05	18.85	17.99	18.20	2310376
2025-03-03	18.03	18.34	17.72	17.76	2125454
2025-03-04	17.70	17.70	17.25	17.30	2292757
2025-03-05	17.38	17.42	16.99	17.29	1407041
2025-03-06	17.18	17.72	17.09	17.52	1751819
2025-03-07	17.61	18.31	17.52	17.80	1807831
2025-03-10	17.69	18.03	17.50	17.69	2257531
2025-03-11	17.76	17.90	17.41	17.78	2305381
2025-03-12	17.78	17.86	17.42	17.70	2310648
2025-03-13	17.70	17.90	17.36	17.38	1584779
2025-03-14	17.50	17.67	17.27	17.66	1190096
2025-03-17	17.66	17.87	17.64	17.83	1039581
2025-03-18	17.76	18.18	17.61	18.17	1553916
2025-03-19	18.17	18.89	18.17	18.88	1690782
2025-03-20	18.64	19.00	18.59	18.78	1272590
2025-03-21	18.73	18.87	18.27	18.57	9653429
2025-03-24	18.79	18.83	18.51	18.68	1948503
2025-03-25	18.72	18.98	18.68	18.95	2214654
2025-03-26	19.00	19.13	18.67	18.75	1347838
2025-03-27	18.70	18.79	18.26	18.29	1801107
2025-03-28	18.22	18.31	17.90	18.09	1450091
2025-03-31	17.98	18.30	17.90	18.22	1096079
2025-04-01	18.23	18.58	18.01	18.53	2237569
2025-04-02	18.41	19.00	18.41	18.98	2574367
2025-04-03	18.27	18.46	17.08	17.09	3248607
2025-04-04	16.47	16.71	15.82	16.02	2434126
2025-04-07	15.41	16.76	15.32	15.73	2086566
2025-04-08	16.33	16.40	15.43	15.89	4028926
2025-04-09	15.60	17.24	15.51	16.89	3361044
2025-04-10	16.57	16.62	15.56	15.87	2157592
2025-04-11	15.63	15.78	15.14	15.42	1718156
2025-04-14	15.69	16.07	15.56	15.84	2032396
2025-04-15	15.88	16.19	15.80	16.15	1960067
2025-04-16	16.11	16.28	15.60	15.76	1781564
2025-04-17	15.78	16.19	15.74	16.09	1765289
2025-04-21	16.00	16.09	15.50	15.58	1727507
2025-04-22	15.84	16.00	15.61	15.72	2203585
2025-04-23	16.15	16.48	15.94	15.95	1281990
2025-04-24	15.82	16.13	15.75	16.07	881030
2025-04-25	16.02	16.19	15.91	16.16	805802
2025-04-28	16.22	16.38	16.16	16.32	1057769
2025-04-29	16.23	16.48	16.18	16.33	860543
2025-04-30	16.15	16.29	15.91	16.23	1134680
2025-05-01	16.20	16.28	15.98	16.06	922735
2025-05-02	16.14	16.59	16.08	16.51	1458015
2025-05-05	16.20	16.71	16.02	16.44	1023027
2025-05-06	16.24	16.66	16.24	16.65	1474259
2025-05-07	16.78	16.92	16.54	16.67	1787817
2025-05-08	16.79	17.71	16.79	17.13	2433237
2025-05-09	17.14	17.28	16.79	17.09	1228613
2025-05-12	17.69	17.88	17.17	17.20	1171115
2025-05-13	17.44	17.81	17.35	17.73	1251430
2025-05-14	17.62	17.75	17.51	17.52	1854163
2025-05-15	17.50	17.63	17.37	17.41	1172105
2025-05-16	17.42	17.47	17.18	17.30	1149867
2025-05-19	17.10	17.30	17.04	17.29	1175731
2025-05-20	17.21	17.51	17.14	17.32	2044757
2025-05-21	17.10	17.18	16.71	16.74	912316
2025-05-22	16.74	16.84	16.62	16.71	1220513
2025-05-23	16.44	16.71	16.39	16.64	1008721
2025-05-27	16.80	17.07	16.68	17.01	1054120
2025-05-28	16.99	17.03	16.63	16.75	1098941
2025-05-29	16.77	16.90	16.62	16.89	979123
2025-05-30	16.85	16.85	16.56	16.72	1418727
2025-06-02	16.65	16.67	16.35	16.46	886725
2025-06-03	16.43	16.74	16.27	16.66	1036767
2025-06-04	16.71	16.74	16.09	16.13	1528748
2025-06-05	16.15	16.27	15.99	16.01	1813658
2025-06-06	16.38	16.45	16.11	16.42	1394068
2025-06-09	16.52	16.77	16.46	16.56	1016968
2025-06-10	16.61	17.04	16.52	16.90	1397069
2025-06-11	16.98	17.11	16.85	16.86	1097171
2025-06-12	16.80	16.88	16.58	16.69	1857632
2025-06-13	16.48	16.74	16.39	16.44	1104918
2025-06-16	16.57	16.82	16.40	16.77	1030297
2025-06-17	16.66	16.77	16.24	16.34	1860153
2025-06-18	16.27	16.66	16.27	16.46	1647986
2025-06-20	16.60	16.93	16.51	16.64	2766366
2025-06-23	16.63	16.85	16.48	16.71	1028660
2025-06-24	16.87	17.01	16.75	16.87	1217257
2025-06-25	16.89	16.89	16.67	16.82	999239

Explore More About TGNA

Coins representing dividend payouts and trends

TGNA Dividend History

Discover Tegna 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

TGNA Stock Split History

Discover Tegna 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

TGNA Historical Prices

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

Web Analytics