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

KEY Historical Prices

Summary

Key Stock Metrics

12.73

(April 4, 2025)

52-Week Low

20.04

(November 25, 2024)

52-Week High

27.17

(January 18, 2022)

All-Time High

18.89

(September 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-01-26	8.88	9.06	8.78	8.89	15305033
2011-01-27	8.89	9.07	8.81	8.93	14724253
2011-01-28	8.94	9.06	8.79	8.79	12050648
2011-01-31	8.84	9.02	8.82	8.90	9324816
2011-02-01	9.00	9.27	8.95	9.26	11691504
2011-02-02	9.21	9.38	9.14	9.31	14173896
2011-02-03	9.22	9.47	9.21	9.47	12202257
2011-02-04	9.45	9.69	9.34	9.45	11036833
2011-02-07	9.50	9.64	9.46	9.58	10689771
2011-02-08	9.62	9.77	9.53	9.71	11271505
2011-02-09	9.55	9.58	9.38	9.57	16123063
2011-02-10	9.43	9.48	9.29	9.30	16178221
2011-02-11	9.26	9.64	9.21	9.54	12924283
2011-02-14	9.55	9.63	9.46	9.60	7797885
2011-02-15	9.57	9.77	9.56	9.65	14452723
2011-02-16	9.63	9.70	9.52	9.55	10678488
2011-02-17	9.54	9.57	9.41	9.44	9128860
2011-02-18	9.44	9.69	9.41	9.53	21285983
2011-02-22	9.39	9.44	9.15	9.21	15346214
2011-02-23	9.18	9.35	9.06	9.19	17129931
2011-02-24	9.17	9.31	8.96	9.04	24453427
2011-02-25	9.18	9.38	9.14	9.29	9980036
2011-02-28	9.33	9.39	9.09	9.14	11729928
2011-03-01	9.20	9.20	8.90	8.95	11761152
2011-03-02	8.94	9.16	8.91	9.04	13236855
2011-03-03	9.32	9.43	9.24	9.34	17595504
2011-03-04	9.28	9.32	9.06	9.26	18029736
2011-03-07	9.24	9.32	9.17	9.27	13007225
2011-03-08	9.30	9.43	9.25	9.31	13052703
2011-03-09	9.31	9.50	9.30	9.38	11638993
2011-03-10	9.28	9.28	8.96	9.00	18547577
2011-03-11	8.96	9.22	8.96	9.08	15356750
2011-03-14	9.01	9.08	8.84	8.97	11645642
2011-03-15	8.66	8.89	8.62	8.82	12680888
2011-03-16	8.80	8.91	8.63	8.65	14950963
2011-03-17	8.78	8.86	8.58	8.85	11217185
2011-03-18	8.99	9.43	8.86	9.07	39290288
2011-03-21	8.98	9.04	8.67	8.70	88273605
2011-03-22	8.81	8.81	8.61	8.69	26532214
2011-03-23	8.66	8.69	8.48	8.59	17402042
2011-03-24	8.70	8.70	8.46	8.66	17022211
2011-03-25	8.69	8.76	8.57	8.72	14689006
2011-03-28	8.72	8.78	8.60	8.76	12615604
2011-03-29	8.72	8.78	8.67	8.74	11302162
2011-03-30	8.79	8.96	8.76	8.93	25091309
2011-03-31	8.84	8.93	8.82	8.88	15674041
2011-04-01	8.90	9.05	8.90	8.95	13362579
2011-04-04	9.00	9.10	8.86	8.92	12625575
2011-04-05	8.93	8.95	8.83	8.86	8453256
2011-04-06	8.93	9.00	8.81	8.98	11180882
2011-04-07	8.96	9.04	8.88	8.93	12266808
2011-04-08	9.00	9.03	8.81	8.87	10896453
2011-04-11	8.86	8.94	8.79	8.83	11657893
2011-04-12	8.73	8.83	8.71	8.77	13532722
2011-04-13	8.83	8.90	8.80	8.85	20871787
2011-04-14	8.81	8.84	8.72	8.75	9732792
2011-04-15	8.83	8.89	8.74	8.82	12947266
2011-04-18	8.60	8.75	8.36	8.59	24918834
2011-04-19	8.63	8.63	8.35	8.39	16665770
2011-04-20	8.52	8.56	8.28	8.35	13797743
2011-04-21	8.42	8.42	8.27	8.35	14342317
2011-04-25	8.37	8.45	8.37	8.41	6540004
2011-04-26	8.46	8.58	8.37	8.54	10764899
2011-04-27	8.51	8.71	8.51	8.65	20109503
2011-04-28	8.62	8.72	8.60	8.68	10709145
2011-04-29	8.67	8.79	8.67	8.67	11976611
2011-05-02	8.74	8.81	8.66	8.71	9356392
2011-05-03	8.73	8.84	8.62	8.82	17276376
2011-05-04	8.80	8.80	8.60	8.63	14575274
2011-05-05	8.58	8.64	8.47	8.50	7369986
2011-05-06	8.63	8.66	8.41	8.53	12804654
2011-05-09	8.52	8.56	8.48	8.48	11328398
2011-05-10	8.51	8.64	8.48	8.59	9862404
2011-05-11	8.54	8.63	8.50	8.54	8953958
2011-05-12	8.54	8.58	8.40	8.53	12587612
2011-05-13	8.47	8.53	8.25	8.27	18125321
2011-05-16	8.27	8.52	8.26	8.42	14659342
2011-05-17	8.37	8.54	8.37	8.52	12394432
2011-05-18	8.51	8.57	8.45	8.56	8598583
2011-05-19	8.60	8.64	8.51	8.59	7492301
2011-05-20	8.59	8.61	8.39	8.40	11048464
2011-05-23	8.29	8.36	8.25	8.27	9276502
2011-05-24	8.29	8.35	8.25	8.31	8493555
2011-05-25	8.28	8.43	8.28	8.34	7520919
2011-05-26	8.32	8.35	8.25	8.30	6931863
2011-05-27	8.34	8.47	8.32	8.45	6065096
2011-05-31	8.54	8.56	8.37	8.47	9223913
2011-06-01	8.41	8.45	8.16	8.18	11036806
2011-06-02	8.16	8.28	8.08	8.23	13190042
2011-06-03	8.09	8.21	8.02	8.06	11741094
2011-06-06	8.06	8.09	7.90	7.93	13466716
2011-06-07	8.07	8.16	7.94	7.94	12580982
2011-06-08	7.89	8.08	7.88	7.98	10606021
2011-06-09	8.00	8.19	7.95	8.13	12096392
2011-06-10	8.07	8.12	7.86	8.01	17083736
2011-06-13	8.08	8.08	7.93	8.00	15778240
2011-06-14	8.10	8.20	8.04	8.11	15663126
2011-06-15	8.03	8.11	7.98	8.05	15294500
2011-06-16	8.05	8.16	8.00	8.08	11769665
2011-06-17	8.15	8.31	8.11	8.30	18515607
2011-06-20	8.29	8.34	8.16	8.20	11255234
2011-06-21	8.27	8.35	8.19	8.26	9177729
2011-06-22	8.25	8.35	8.18	8.18	10085697
2011-06-23	8.06	8.16	8.01	8.09	11991880
2011-06-24	8.09	8.12	7.82	7.93	15199554
2011-06-27	7.97	8.12	7.89	8.08	8860764
2011-06-28	8.11	8.11	7.98	8.10	8815167
2011-06-29	8.16	8.31	8.07	8.29	9708639
2011-06-30	8.31	8.39	8.27	8.33	9712609
2011-07-01	8.34	8.48	8.33	8.44	10213922
2011-07-05	8.37	8.37	8.21	8.30	9709341
2011-07-06	8.27	8.27	8.16	8.24	8991734
2011-07-07	8.33	8.46	8.30	8.38	9029578
2011-07-08	8.23	8.35	8.19	8.26	11636579
2011-07-11	8.10	8.17	7.99	8.01	11969542
2011-07-12	8.02	8.18	7.97	8.01	12540016
2011-07-13	8.06	8.23	8.04	8.09	12198189
2011-07-14	8.15	8.16	7.95	7.96	9757041
2011-07-15	8.02	8.03	7.86	7.93	9825955
2011-07-18	7.94	7.95	7.69	7.73	11355053
2011-07-19	7.93	8.16	7.80	8.06	22634308
2011-07-20	8.18	8.38	8.13	8.27	20256265
2011-07-21	8.31	8.47	8.24	8.40	17083785
2011-07-22	8.37	8.46	8.23	8.41	11323544
2011-07-25	8.27	8.48	8.27	8.41	14112478
2011-07-26	8.40	8.42	8.23	8.31	9742884
2011-07-27	8.27	8.37	8.09	8.10	16635898
2011-07-28	8.10	8.29	8.06	8.07	14208863
2011-07-29	7.96	8.12	7.87	8.04	15966851
2011-08-01	8.17	8.20	7.95	8.11	14687569
2011-08-02	8.03	8.10	7.85	7.86	16215815
2011-08-03	7.85	7.97	7.66	7.92	19350044
2011-08-04	7.78	7.87	7.49	7.50	17088026
2011-08-05	7.64	7.65	7.19	7.25	22406949
2011-08-08	6.93	7.23	6.45	6.50	24030292
2011-08-09	6.65	6.93	6.37	6.92	19026119
2011-08-10	6.77	6.77	6.16	6.20	31810605
2011-08-11	6.35	6.79	6.26	6.70	19721589
2011-08-12	6.82	6.91	6.38	6.43	19683571
2011-08-15	6.52	6.84	6.52	6.81	11357303
2011-08-16	6.71	6.80	6.57	6.68	12701653
2011-08-17	6.76	6.87	6.56	6.69	13070266
2011-08-18	6.48	6.49	6.19	6.25	19381853
2011-08-19	6.12	6.29	5.98	6.01	15743517
2011-08-22	6.20	6.24	5.98	6.05	14278177
2011-08-23	6.06	6.35	5.94	6.35	14463920
2011-08-24	6.33	6.54	6.27	6.46	15785043
2011-08-25	6.67	6.83	6.27	6.35	20241879
2011-08-26	6.30	6.51	6.14	6.42	13454010
2011-08-29	6.51	6.76	6.51	6.75	10154167
2011-08-30	6.71	6.72	6.50	6.57	12427552
2011-08-31	6.62	6.74	6.53	6.64	8562745
2011-09-01	6.61	6.69	6.39	6.44	12730558
2011-09-02	6.28	6.39	6.22	6.24	12077432
2011-09-06	6.07	6.23	6.00	6.11	13264528
2011-09-07	6.24	6.64	6.21	6.64	12069144
2011-09-08	6.58	6.67	6.31	6.42	14351055
2011-09-09	6.33	6.39	6.10	6.12	14449790
2011-09-12	6.03	6.38	6.02	6.30	17679508
2011-09-13	6.34	6.54	6.29	6.35	9706687
2011-09-14	6.40	6.53	6.25	6.47	14467366
2011-09-15	6.55	6.60	6.45	6.54	13321319
2011-09-16	6.55	6.59	6.40	6.53	12762517
2011-09-19	6.37	6.40	6.23	6.32	10669410
2011-09-20	6.36	6.47	6.29	6.34	8163449
2011-09-21	6.32	6.38	5.91	5.93	17838977
2011-09-22	5.72	5.86	5.63	5.79	19666556
2011-09-23	5.74	5.89	5.63	5.71	17633015
2011-09-26	5.83	6.08	5.78	6.07	17237792
2011-09-27	6.32	6.36	5.97	6.02	24198517
2011-09-28	6.03	6.07	5.79	5.79	15508276
2011-09-29	5.97	6.23	5.87	6.23	27305801
2011-09-30	6.14	6.22	5.92	5.93	15382560
2011-10-03	5.73	6.00	5.72	5.72	17436248
2011-10-04	5.60	6.03	5.59	6.00	22615910
2011-10-05	5.93	6.18	5.89	6.09	14477485
2011-10-06	6.12	6.56	6.04	6.55	27887189
2011-10-07	6.57	6.59	6.11	6.16	14028688
2011-10-10	6.32	6.47	6.27	6.47	12210412
2011-10-11	6.43	6.66	6.30	6.60	14981927
2011-10-12	6.66	6.97	6.63	6.76	17273465
2011-10-13	6.64	6.69	6.37	6.56	21175457
2011-10-14	6.65	6.70	6.30	6.51	17918775
2011-10-17	6.42	6.52	6.21	6.23	12040982
2011-10-18	6.29	6.75	6.24	6.64	17532156
2011-10-19	6.65	6.76	6.31	6.37	22547609
2011-10-20	6.43	6.89	6.34	6.81	24404256
2011-10-21	6.92	7.05	6.87	6.95	23756698
2011-10-24	7.07	7.23	6.98	7.17	16513003
2011-10-25	7.04	7.15	6.91	6.94	16650088
2011-10-26	7.13	7.31	7.00	7.28	21489955
2011-10-27	7.63	7.74	7.24	7.48	30117206
2011-10-28	7.53	7.53	7.19	7.33	18417367
2011-10-31	7.15	7.36	7.06	7.06	15204769
2011-11-01	6.77	7.12	6.63	6.83	24585232
2011-11-02	7.02	7.19	6.95	7.15	15131017
2011-11-03	7.25	7.44	7.03	7.36	17243564
2011-11-04	7.27	7.36	7.09	7.33	16918430
2011-11-07	7.30	7.53	7.28	7.39	12916912
2011-11-08	7.44	7.57	7.35	7.54	13649783
2011-11-09	7.30	7.35	7.07	7.09	16233317
2011-11-10	7.22	7.32	7.10	7.25	13867641
2011-11-11	7.37	7.52	7.35	7.47	9471280
2011-11-14	7.39	7.41	7.16	7.22	10225730
2011-11-15	7.17	7.40	7.15	7.30	9868940
2011-11-16	7.27	7.51	7.22	7.24	12841223
2011-11-17	7.22	7.45	7.10	7.14	15750777
2011-11-18	7.22	7.24	7.07	7.08	14769264
2011-11-21	6.97	7.07	6.85	6.85	20786632
2011-11-22	6.82	6.88	6.67	6.77	17352500
2011-11-23	6.68	6.86	6.64	6.67	17836582
2011-11-25	6.62	6.85	6.60	6.67	3190420
2011-11-28	6.92	6.97	6.70	6.82	10976018
2011-11-29	6.85	7.05	6.77	6.96	14285335
2011-11-30	7.19	7.32	7.08	7.29	20501125
2011-12-01	7.21	7.31	7.10	7.22	9156255
2011-12-02	7.30	7.41	7.16	7.20	17069007
2011-12-05	7.32	7.49	7.28	7.41	12917384
2011-12-06	7.35	7.39	7.21	7.33	9799828
2011-12-07	7.27	7.46	7.20	7.41	7941491
2011-12-08	7.35	7.35	7.16	7.19	14423096
2011-12-09	7.27	7.42	7.22	7.38	8341313
2011-12-12	7.28	7.31	7.10	7.22	9313910
2011-12-13	7.30	7.35	7.05	7.14	10645362
2011-12-14	7.07	7.22	7.00	7.11	11343219
2011-12-15	7.21	7.26	7.11	7.12	9312509
2011-12-16	7.17	7.30	7.14	7.18	11381684
2011-12-19	7.17	7.21	7.03	7.14	12787273
2011-12-20	7.25	7.44	7.21	7.37	11561366
2011-12-21	7.38	7.54	7.31	7.54	14784343
2011-12-22	7.58	7.78	7.56	7.73	11136207
2011-12-23	7.80	7.89	7.65	7.78	9703483
2011-12-27	7.79	7.79	7.67	7.73	4789984
2011-12-28	7.73	7.74	7.59	7.63	5924970
2011-12-29	7.64	7.79	7.61	7.77	6155503
2011-12-30	7.78	7.78	7.67	7.69	6660318
2012-01-03	7.84	8.02	7.75	7.77	13876022
2012-01-04	7.74	7.89	7.67	7.81	10573226
2012-01-05	7.77	8.08	7.68	8.00	14540423
2012-01-06	7.99	8.04	7.83	7.98	10008828
2012-01-09	8.03	8.04	7.91	7.99	11261963
2012-01-10	8.11	8.15	7.97	8.14	14201360
2012-01-11	8.08	8.23	7.97	8.20	13276335
2012-01-12	8.23	8.28	8.06	8.22	16502118
2012-01-13	8.12	8.34	7.98	8.32	13491306
2012-01-17	8.38	8.44	8.16	8.21	13301302
2012-01-18	8.19	8.37	8.12	8.31	12362032
2012-01-19	8.35	8.36	8.19	8.30	16548195
2012-01-20	8.24	8.30	8.07	8.30	13494152
2012-01-23	8.32	8.36	8.04	8.11	16149545
2012-01-24	8.06	8.27	7.99	8.13	26938631
2012-01-25	8.00	8.27	7.98	8.24	19679706
2012-01-26	8.25	8.27	7.78	7.88	23334632
2012-01-27	7.82	8.05	7.79	8.01	19236908
2012-01-30	7.92	7.94	7.77	7.85	12041806
2012-01-31	7.88	7.92	7.74	7.77	19562641
2012-02-01	7.94	7.96	7.78	7.85	17363120
2012-02-02	7.87	7.98	7.81	7.94	10533733
2012-02-03	8.04	8.25	8.03	8.24	14362552
2012-02-06	8.21	8.24	8.12	8.13	7219551
2012-02-07	8.10	8.14	8.07	8.07	15586340
2012-02-08	8.12	8.20	8.03	8.17	8396029
2012-02-09	8.20	8.20	8.05	8.09	8943130
2012-02-10	7.99	8.00	7.90	7.94	10513245
2012-02-13	8.05	8.10	8.01	8.09	9211673
2012-02-14	8.06	8.09	7.90	7.96	10060134
2012-02-15	7.97	8.03	7.86	7.88	11782819
2012-02-16	7.87	8.01	7.83	7.99	12253385
2012-02-17	8.03	8.13	8.00	8.12	9493615
2012-02-21	8.16	8.17	8.01	8.07	7900186
2012-02-22	8.06	8.07	7.87	7.89	9042888
2012-02-23	7.87	8.06	7.80	8.06	13767593
2012-02-24	8.06	8.16	8.00	8.06	10666780
2012-02-27	8.02	8.20	7.97	8.13	13013157
2012-02-28	8.16	8.28	8.09	8.27	15964501
2012-02-29	8.28	8.30	8.02	8.10	23874329
2012-03-01	8.15	8.24	8.06	8.09	16598705
2012-03-02	8.08	8.13	7.94	7.98	12707646
2012-03-05	7.95	8.00	7.77	7.81	14688003
2012-03-06	7.70	7.74	7.60	7.62	12985674
2012-03-07	7.70	7.86	7.67	7.79	9839007
2012-03-08	7.87	7.95	7.74	7.94	9619103
2012-03-09	7.94	8.11	7.91	8.02	9031367
2012-03-12	8.02	8.03	7.83	7.88	10372600
2012-03-13	7.98	8.36	7.93	8.26	24052510
2012-03-14	8.32	8.55	8.26	8.49	27117775
2012-03-15	8.55	8.64	8.45	8.54	17341662
2012-03-16	8.59	8.68	8.40	8.54	19412465
2012-03-19	8.62	8.82	8.55	8.66	15967891
2012-03-20	8.59	8.72	8.51	8.69	13016643
2012-03-21	8.69	8.71	8.53	8.57	11047982
2012-03-22	8.46	8.49	8.26	8.35	16299164
2012-03-23	8.32	8.38	8.21	8.36	11902022
2012-03-26	8.44	8.50	8.37	8.46	12698037
2012-03-27	8.47	8.48	8.33	8.36	15442710
2012-03-28	8.36	8.49	8.32	8.48	12235472
2012-03-29	8.40	8.49	8.34	8.48	12725725
2012-03-30	8.53	8.53	8.31	8.50	12441831
2012-04-02	8.39	8.54	8.29	8.48	12752218
2012-04-03	8.46	8.49	8.25	8.38	19650796
2012-04-04	8.28	8.35	8.18	8.28	18742191
2012-04-05	8.32	8.42	8.24	8.27	11612784
2012-04-09	8.13	8.17	8.05	8.15	9433985
2012-04-10	8.12	8.18	8.00	8.02	16867677
2012-04-11	8.12	8.29	8.07	8.29	14480337
2012-04-12	8.29	8.44	8.22	8.35	18329514
2012-04-13	8.33	8.33	7.97	7.97	25649187
2012-04-16	8.03	8.17	7.96	8.04	18765950
2012-04-17	8.15	8.23	8.09	8.16	18579031
2012-04-18	8.11	8.22	7.96	7.99	24828221
2012-04-19	8.04	8.12	7.82	7.91	36897026
2012-04-20	8.00	8.01	7.76	7.87	22236205
2012-04-23	7.75	7.97	7.72	7.88	13338923
2012-04-24	7.90	8.08	7.89	8.03	16692721
2012-04-25	8.14	8.19	7.99	8.09	11718835
2012-04-26	8.06	8.17	8.00	8.16	11719662
2012-04-27	8.17	8.20	8.05	8.11	11339335
2012-04-30	8.05	8.10	7.96	8.04	9965481
2012-05-01	8.02	8.25	8.02	8.16	13001110
2012-05-02	8.11	8.11	8.01	8.02	10170998
2012-05-03	8.04	8.09	7.96	7.99	16970536
2012-05-04	7.98	7.99	7.77	7.82	11751517
2012-05-07	7.77	7.97	7.77	7.92	8489249
2012-05-08	7.85	7.96	7.80	7.91	11353772
2012-05-09	7.80	7.91	7.74	7.87	16093841
2012-05-10	7.97	8.09	7.87	7.89	11416158
2012-05-11	7.80	7.95	7.71	7.89	10343071
2012-05-14	7.76	7.83	7.64	7.67	13102162
2012-05-15	7.66	7.75	7.56	7.60	12196468
2012-05-16	7.63	7.72	7.51	7.51	10473060
2012-05-17	7.51	7.59	7.38	7.40	13459477
2012-05-18	7.49	7.52	7.36	7.41	14205193
2012-05-21	7.42	7.54	7.38	7.45	11242615
2012-05-22	7.46	7.63	7.45	7.51	10173949
2012-05-23	7.46	7.61	7.41	7.58	11901489
2012-05-24	7.59	7.62	7.45	7.54	11338212
2012-05-25	7.56	7.61	7.46	7.50	12783201
2012-05-29	7.64	7.65	7.53	7.61	7880767
2012-05-30	7.55	7.56	7.40	7.43	11006097
2012-05-31	7.41	7.58	7.36	7.50	10204694
2012-06-01	7.34	7.35	7.06	7.14	17087256
2012-06-04	7.15	7.16	6.80	6.89	23251748
2012-06-05	6.86	7.02	6.83	6.90	17146954
2012-06-06	6.98	7.16	6.93	7.13	13423669
2012-06-07	7.25	7.31	7.13	7.15	12873948
2012-06-08	7.13	7.29	7.06	7.28	8452386
2012-06-11	7.36	7.39	7.03	7.06	11627411
2012-06-12	7.08	7.18	7.00	7.17	10208957
2012-06-13	7.14	7.26	7.10	7.15	9386233
2012-06-14	7.15	7.30	7.14	7.28	12212945
2012-06-15	7.31	7.43	7.24	7.43	10007310
2012-06-18	7.45	7.53	7.35	7.40	15034561
2012-06-19	7.46	7.70	7.42	7.62	17007152
2012-06-20	7.64	7.69	7.49	7.64	12898579
2012-06-21	7.69	7.71	7.41	7.47	13898749
2012-06-22	7.50	7.62	7.47	7.62	8953454
2012-06-25	7.47	7.51	7.38	7.46	14324176
2012-06-26	7.44	7.62	7.40	7.57	11737084
2012-06-27	7.60	7.62	7.49	7.62	14797936
2012-06-28	7.56	7.57	7.38	7.54	12843744
2012-06-29	7.90	7.92	7.65	7.74	11138950
2012-07-02	7.80	7.80	7.60	7.72	12234390
2012-07-03	7.72	7.84	7.70	7.80	4752940
2012-07-05	7.75	7.80	7.65	7.69	8112227
2012-07-06	7.61	7.75	7.55	7.70	7807509
2012-07-09	7.67	7.71	7.61	7.64	6468667
2012-07-10	7.70	7.75	7.50	7.56	8505413
2012-07-11	7.53	7.68	7.49	7.65	10500826
2012-07-12	7.59	7.63	7.46	7.58	19349851
2012-07-13	7.61	7.87	7.59	7.85	13518991
2012-07-16	7.83	7.96	7.80	7.85	9806345
2012-07-17	7.95	7.98	7.85	7.96	12787760
2012-07-18	7.91	7.95	7.77	7.83	10146465
2012-07-19	7.90	8.07	7.80	7.91	27236753
2012-07-20	7.91	8.03	7.84	7.89	17640067
2012-07-23	7.73	7.83	7.71	7.77	13219988
2012-07-24	7.77	7.86	7.71	7.85	20140190
2012-07-25	7.90	7.96	7.85	7.89	10897722
2012-07-26	8.04	8.09	7.93	8.06	12694138
2012-07-27	8.14	8.23	8.05	8.18	11201792
2012-07-30	8.15	8.18	8.05	8.06	6212135
2012-07-31	8.09	8.10	7.97	7.98	7467959
2012-08-01	8.03	8.09	7.96	7.97	9524792
2012-08-02	7.94	8.00	7.82	7.93	15144541
2012-08-03	8.05	8.26	8.03	8.24	14985971
2012-08-06	8.25	8.30	8.22	8.23	11693169
2012-08-07	8.26	8.33	8.23	8.25	7974567
2012-08-08	8.20	8.36	8.19	8.34	8601552
2012-08-09	8.29	8.35	8.27	8.33	8974296
2012-08-10	8.26	8.34	8.25	8.34	7344357
2012-08-13	8.31	8.34	8.23	8.25	6098896
2012-08-14	8.35	8.38	8.19	8.22	9117906
2012-08-15	8.23	8.28	8.16	8.23	8014857
2012-08-16	8.23	8.37	8.23	8.33	14958469
2012-08-17	8.38	8.40	8.34	8.36	14007484
2012-08-20	8.32	8.39	8.30	8.35	18473696
2012-08-21	8.36	8.45	8.32	8.33	9013873
2012-08-22	8.32	8.42	8.30	8.34	8831409
2012-08-23	8.33	8.40	8.30	8.34	11540952
2012-08-24	8.28	8.38	8.24	8.35	6453886
2012-08-27	8.40	8.40	8.28	8.31	9038128
2012-08-28	8.29	8.35	8.27	8.31	9654934
2012-08-29	8.31	8.39	8.30	8.36	6197489
2012-08-30	8.31	8.43	8.28	8.40	8580663
2012-08-31	8.44	8.45	8.35	8.43	10818716
2012-09-04	8.40	8.45	8.33	8.40	8779681
2012-09-05	8.38	8.40	8.30	8.31	8585875
2012-09-06	8.39	8.56	8.37	8.51	18833437
2012-09-07	8.57	8.73	8.54	8.61	17869057
2012-09-10	8.57	8.72	8.55	8.63	12876549
2012-09-11	8.63	8.69	8.58	8.65	9668396
2012-09-12	8.68	8.74	8.63	8.69	8673884
2012-09-13	8.69	8.87	8.60	8.83	14060800
2012-09-14	8.87	9.08	8.87	9.04	27301151
2012-09-17	9.05	9.06	8.90	8.91	14593497
2012-09-18	8.90	8.92	8.85	8.89	12330366
2012-09-19	8.94	9.09	8.89	9.04	15124748
2012-09-20	8.99	9.00	8.86	8.98	12820275
2012-09-21	9.10	9.12	8.91	8.91	10006940
2012-09-24	8.90	9.00	8.85	8.92	11984854
2012-09-25	8.96	8.99	8.77	8.77	11665381
2012-09-26	8.80	8.83	8.70	8.70	9969918
2012-09-27	8.77	8.89	8.72	8.81	6868603
2012-09-28	8.78	8.82	8.72	8.74	13603394
2012-10-01	8.78	8.88	8.70	8.71	10037496
2012-10-02	8.77	8.80	8.65	8.69	12329689
2012-10-03	8.73	8.80	8.68	8.75	20500309
2012-10-04	8.78	8.91	8.77	8.91	13375402
2012-10-05	8.98	9.01	8.85	8.88	9677236
2012-10-08	8.79	8.85	8.68	8.75	13095320
2012-10-09	8.76	8.77	8.61	8.61	11488023
2012-10-10	8.64	8.68	8.52	8.59	11191116
2012-10-11	8.68	8.70	8.61	8.63	13164755
2012-10-12	8.58	8.58	8.25	8.33	23432726
2012-10-15	8.41	8.42	8.27	8.35	17546483
2012-10-16	8.37	8.40	8.18	8.26	19460508
2012-10-17	8.29	8.45	8.26	8.41	21036532
2012-10-18	8.85	8.97	8.71	8.78	41256011
2012-10-19	8.76	8.80	8.67	8.74	13560384
2012-10-22	8.66	8.75	8.44	8.60	16502191
2012-10-23	8.49	8.57	8.42	8.43	20077882
2012-10-24	8.50	8.56	8.40	8.41	8347765
2012-10-25	8.48	8.55	8.38	8.53	10598914
2012-10-26	8.51	8.54	8.35	8.39	12780772
2012-10-31	8.42	8.51	8.35	8.42	8046721
2012-11-01	8.42	8.51	8.37	8.50	7366070
2012-11-02	8.56	8.57	8.35	8.37	14157652
2012-11-05	8.33	8.47	8.24	8.46	15334600
2012-11-06	8.49	8.64	8.45	8.59	12224191
2012-11-07	8.45	8.50	8.25	8.29	19228586
2012-11-08	8.30	8.44	8.25	8.25	10805046
2012-11-09	8.23	8.41	8.21	8.29	10897084
2012-11-12	8.31	8.36	8.27	8.29	5535950
2012-11-13	8.24	8.38	8.16	8.17	11142893
2012-11-14	8.20	8.26	8.01	8.04	10841128
2012-11-15	8.00	8.13	7.97	8.01	10457856
2012-11-16	8.04	8.12	7.96	8.03	14469315
2012-11-19	8.18	8.27	8.15	8.17	11547157
2012-11-20	8.20	8.36	8.14	8.36	10555701
2012-11-21	8.37	8.38	8.28	8.34	6875722
2012-11-23	8.33	8.45	8.30	8.45	2214625
2012-11-26	8.39	8.48	8.30	8.48	9714931
2012-11-27	8.43	8.46	8.23	8.23	13689717
2012-11-28	8.19	8.22	8.05	8.18	22055050
2012-11-29	8.23	8.28	8.08	8.12	14010659
2012-11-30	8.14	8.16	8.03	8.08	13365366
2012-12-03	8.15	8.16	7.98	7.99	17220365
2012-12-04	8.00	8.04	7.81	7.90	17513991
2012-12-05	7.94	7.98	7.82	7.92	14299510
2012-12-06	7.90	7.96	7.86	7.93	17072518
2012-12-07	7.95	8.12	7.93	8.11	13095292
2012-12-10	8.06	8.19	8.03	8.15	13956576
2012-12-11	8.19	8.26	8.18	8.23	10442791
2012-12-12	8.26	8.38	8.15	8.20	22134867
2012-12-13	8.21	8.23	8.10	8.14	12977687
2012-12-14	8.15	8.18	8.11	8.14	6573513
2012-12-17	8.18	8.40	8.16	8.39	10737309
2012-12-18	8.49	8.55	8.41	8.53	16317968
2012-12-19	8.56	8.57	8.45	8.45	8763699
2012-12-20	8.45	8.56	8.45	8.56	8435777
2012-12-21	8.44	8.50	8.37	8.44	12517338
2012-12-24	8.48	8.48	8.39	8.44	2053378
2012-12-26	8.45	8.52	8.41	8.45	5226055
2012-12-27	8.47	8.51	8.27	8.42	7912150
2012-12-28	8.34	8.43	8.32	8.35	5323618
2012-12-31	8.29	8.44	8.29	8.42	6169971
2013-01-02	8.62	8.79	8.57	8.78	12737219
2013-01-03	8.75	8.86	8.72	8.84	14056268
2013-01-04	8.69	8.97	8.63	8.95	21198514
2013-01-07	8.91	8.99	8.86	8.97	20213168
2013-01-08	9.00	9.00	8.90	8.96	36451481
2013-01-09	9.03	9.10	8.85	8.90	23183591
2013-01-10	8.94	8.98	8.87	8.94	19686356
2013-01-11	8.92	8.94	8.78	8.84	13691379
2013-01-14	8.94	8.95	8.82	8.87	12311358
2013-01-15	8.85	8.99	8.82	8.97	12168129
2013-01-16	8.98	9.15	8.95	9.15	17910659
2013-01-17	9.15	9.36	9.13	9.34	28373612
2013-01-18	9.39	9.40	9.23	9.28	20246687
2013-01-22	9.28	9.37	9.23	9.36	15891412
2013-01-23	9.44	9.50	9.21	9.30	24970960
2013-01-24	9.04	9.33	8.99	9.24	45937637
2013-01-25	9.26	9.30	9.14	9.29	16194809
2013-01-28	9.27	9.27	9.16	9.20	8380635
2013-01-29	9.16	9.28	9.16	9.26	11523749
2013-01-30	9.27	9.43	9.23	9.38	13748460
2013-01-31	9.27	9.41	9.25	9.40	16540152
2013-02-01	9.47	9.57	9.38	9.47	14311975
2013-02-04	9.38	9.43	9.32	9.37	8852987
2013-02-05	9.41	9.55	9.38	9.49	14567160
2013-02-06	9.40	9.55	9.38	9.53	9842785
2013-02-07	9.53	9.56	9.44	9.50	7879607
2013-02-08	9.50	9.60	9.48	9.57	7594444
2013-02-11	9.51	9.56	9.46	9.48	10758373
2013-02-12	9.52	9.55	9.45	9.53	8900791
2013-02-13	9.55	9.55	9.45	9.45	11420199
2013-02-14	9.45	9.53	9.44	9.48	9224756
2013-02-15	9.53	9.56	9.39	9.48	9587074
2013-02-19	9.50	9.64	9.47	9.58	11510628
2013-02-20	9.54	9.56	9.34	9.35	11431249
2013-02-21	9.35	9.41	9.26	9.34	15916473
2013-02-22	9.40	9.52	9.39	9.51	8589930
2013-02-25	9.55	9.60	9.22	9.24	20192204
2013-02-26	9.31	9.33	9.14	9.24	20370846
2013-02-27	9.24	9.39	9.23	9.38	12618945
2013-02-28	9.39	9.48	9.30	9.39	11919905
2013-03-01	9.26	9.40	9.20	9.33	10550111
2013-03-04	9.32	9.50	9.30	9.49	15461134
2013-03-05	9.53	9.63	9.49	9.52	15312473
2013-03-06	9.58	9.75	9.56	9.66	16675708
2013-03-07	9.79	9.95	9.76	9.92	28278814
2013-03-08	10.03	10.03	9.80	9.86	23452142
2013-03-11	9.88	9.95	9.83	9.91	14517210
2013-03-12	9.91	9.91	9.79	9.86	11780961
2013-03-13	9.86	10.02	9.84	10.00	13892019
2013-03-14	10.04	10.05	9.89	10.00	11163968
2013-03-15	9.99	10.14	9.92	10.11	19679168
2013-03-18	9.96	10.15	9.94	10.11	11379386
2013-03-19	10.15	10.16	9.97	10.07	14949166
2013-03-20	10.14	10.19	10.11	10.15	10121129
2013-03-21	10.11	10.14	10.00	10.02	8110157
2013-03-22	10.06	10.07	10.00	10.05	6755698
2013-03-25	10.10	10.11	9.95	9.97	8409538
2013-03-26	10.01	10.10	9.95	10.09	9170237
2013-03-27	10.02	10.04	9.94	10.04	6768642
2013-03-28	10.01	10.10	9.88	9.96	11452232
2013-04-01	9.92	9.94	9.75	9.82	9239025
2013-04-02	9.85	9.85	9.71	9.75	7407109
2013-04-03	9.74	9.75	9.54	9.59	10510141
2013-04-04	9.59	9.72	9.57	9.71	9832084
2013-04-05	9.57	9.69	9.44	9.66	16511894
2013-04-08	9.64	9.81	9.56	9.81	8160763
2013-04-09	9.82	9.90	9.76	9.85	6670042
2013-04-10	9.91	10.04	9.87	10.03	9333751
2013-04-11	10.04	10.26	9.94	10.03	23955098
2013-04-12	9.95	10.03	9.83	9.84	14376712
2013-04-15	9.80	9.83	9.55	9.55	12563777
2013-04-16	9.70	9.70	9.54	9.65	13123037
2013-04-17	9.58	9.64	9.46	9.53	13926448
2013-04-18	9.53	9.59	9.29	9.33	21246169
2013-04-19	9.37	9.45	9.29	9.41	9342060
2013-04-22	9.39	9.54	9.30	9.44	8023002
2013-04-23	9.48	9.65	9.48	9.59	9838252
2013-04-24	9.58	9.75	9.58	9.73	6477625
2013-04-25	9.76	9.90	9.76	9.83	6504678
2013-04-26	9.83	9.90	9.72	9.80	7818437
2013-04-29	9.82	9.99	9.82	9.91	9326219
2013-04-30	9.84	10.00	9.79	9.97	13378111
2013-05-01	9.95	10.00	9.87	9.88	7669257
2013-05-02	9.89	9.98	9.84	9.92	8496442
2013-05-03	9.98	10.11	9.98	10.03	7673240
2013-05-06	10.05	10.15	10.01	10.14	6755281
2013-05-07	10.18	10.24	10.10	10.23	8867150
2013-05-08	10.21	10.38	10.16	10.35	7822448
2013-05-09	10.33	10.37	10.25	10.29	5454385
2013-05-10	10.31	10.36	10.24	10.30	6030008
2013-05-13	10.29	10.43	10.27	10.35	5658653
2013-05-14	10.36	10.55	10.35	10.55	8544871
2013-05-15	10.50	10.72	10.42	10.63	12296408
2013-05-16	10.63	10.72	10.56	10.57	9375644
2013-05-17	10.66	10.85	10.63	10.80	9686671
2013-05-20	10.77	10.93	10.76	10.85	8770586
2013-05-21	10.87	10.95	10.82	10.86	6394102
2013-05-22	10.85	11.00	10.65	10.69	12546668
2013-05-23	10.48	10.69	10.44	10.63	8596216
2013-05-24	10.55	10.67	10.53	10.66	6965771
2013-05-28	10.78	10.85	10.66	10.74	9828349
2013-05-29	10.66	10.82	10.57	10.72	11826811
2013-05-30	10.75	10.94	10.74	10.85	11078594
2013-05-31	10.83	10.89	10.75	10.78	12468285
2013-06-03	10.80	10.89	10.62	10.77	8358713
2013-06-04	10.76	10.89	10.65	10.67	6664711
2013-06-05	10.64	10.71	10.48	10.48	8715811
2013-06-06	10.46	10.60	10.40	10.59	8499058
2013-06-07	10.69	10.89	10.62	10.86	12460105
2013-06-10	10.87	11.06	10.84	10.99	15392691
2013-06-11	10.89	10.94	10.74	10.74	10677686
2013-06-12	10.81	10.84	10.48	10.48	11838579
2013-06-13	10.48	10.69	10.41	10.68	9979228
2013-06-14	10.65	10.66	10.31	10.41	11457292
2013-06-17	10.47	10.50	10.35	10.42	8790761
2013-06-18	10.39	10.59	10.36	10.50	10059639
2013-06-19	10.48	10.52	10.38	10.41	10232724
2013-06-20	10.32	10.65	10.24	10.37	26929769
2013-06-21	10.49	10.62	10.35	10.54	17505037
2013-06-24	10.40	10.56	10.32	10.44	13526765
2013-06-25	10.54	10.75	10.48	10.72	11264490
2013-06-26	10.97	10.97	10.78	10.88	13135416
2013-06-27	10.98	11.09	10.91	11.08	9506143
2013-06-28	11.04	11.09	10.91	11.04	10052498
2013-07-01	11.07	11.40	11.06	11.24	12290196
2013-07-02	11.24	11.49	11.21	11.40	12124370
2013-07-03	11.33	11.46	11.29	11.43	5205098
2013-07-05	11.53	12.00	11.53	12.00	14126634
2013-07-08	12.06	12.13	11.89	11.91	11242858
2013-07-09	11.99	12.01	11.81	11.88	13754927
2013-07-10	11.87	11.91	11.68	11.79	10235926
2013-07-11	11.96	11.96	11.51	11.57	14684774
2013-07-12	11.61	11.80	11.58	11.79	8327009
2013-07-15	11.84	11.91	11.76	11.76	6755010
2013-07-16	11.78	11.79	11.42	11.55	9897742
2013-07-17	11.58	11.72	11.55	11.66	10484987
2013-07-18	11.51	12.00	11.44	11.83	17963689
2013-07-19	11.86	12.08	11.84	12.04	13278858
2013-07-22	12.09	12.38	12.03	12.37	13420028
2013-07-23	12.41	12.42	12.22	12.29	12564202
2013-07-24	12.35	12.44	12.26	12.37	10783694
2013-07-25	12.34	12.50	12.26	12.36	13391034
2013-07-26	12.24	12.41	12.24	12.40	9505165
2013-07-29	12.38	12.40	12.12	12.17	8190018
2013-07-30	12.20	12.29	12.11	12.20	8846935
2013-07-31	12.23	12.42	12.22	12.28	9988603
2013-08-01	12.39	12.63	12.38	12.59	10960365
2013-08-02	12.58	12.62	12.44	12.55	8402616
2013-08-05	12.50	12.60	12.44	12.52	5512602
2013-08-06	12.50	12.56	12.31	12.38	10914162
2013-08-07	12.33	12.34	12.12	12.18	11202765
2013-08-08	12.28	12.37	12.14	12.29	11611322
2013-08-09	12.28	12.37	12.19	12.23	7823635
2013-08-12	12.16	12.25	12.09	12.18	7037004
2013-08-13	12.21	12.37	12.10	12.28	9875640
2013-08-14	12.27	12.36	12.21	12.29	8685323
2013-08-15	12.18	12.18	11.99	12.08	9611459
2013-08-16	12.09	12.32	12.05	12.16	7813993
2013-08-19	12.14	12.14	11.99	11.99	7898702
2013-08-20	12.01	12.23	11.89	12.16	12514892
2013-08-21	12.12	12.22	12.00	12.09	9718750
2013-08-22	12.14	12.37	12.10	12.35	8281398
2013-08-23	12.37	12.40	12.14	12.20	6673919
2013-08-26	12.18	12.26	12.08	12.11	7981867
2013-08-27	11.96	11.96	11.61	11.65	11644653
2013-08-28	11.57	11.83	11.51	11.69	10637828
2013-08-29	11.71	11.87	11.68	11.79	9340015
2013-08-30	11.79	11.80	11.54	11.67	12162148
2013-09-03	11.79	11.97	11.62	11.68	9695793
2013-09-04	11.66	11.80	11.58	11.68	14745786
2013-09-05	11.70	11.94	11.69	11.84	10874356
2013-09-06	11.97	11.99	11.73	11.90	14096942
2013-09-09	11.95	12.00	11.78	11.99	9090325
2013-09-10	12.08	12.15	12.03	12.14	9440848
2013-09-11	12.11	12.20	11.97	12.06	7272236
2013-09-12	12.06	12.09	11.93	11.97	6762427
2013-09-13	11.97	12.02	11.88	11.97	4550431
2013-09-16	12.11	12.13	12.00	12.05	6661720
2013-09-17	12.07	12.15	12.02	12.12	5512334
2013-09-18	12.13	12.24	12.04	12.07	8738650
2013-09-19	12.11	12.11	11.53	11.60	21315532
2013-09-20	11.57	11.64	11.40	11.57	23129394
2013-09-23	11.50	11.55	11.28	11.37	14451020
2013-09-24	11.33	11.50	11.22	11.42	13479210
2013-09-25	11.44	11.58	11.29	11.45	8267279
2013-09-26	11.45	11.48	11.26	11.34	9182817
2013-09-27	11.27	11.45	11.20	11.36	8777680
2013-09-30	11.15	11.42	11.05	11.40	10269206
2013-10-01	11.39	11.57	11.32	11.53	9437450
2013-10-02	11.42	11.55	11.38	11.42	11055082
2013-10-03	11.39	11.51	11.30	11.45	12828493
2013-10-04	11.46	11.70	11.44	11.64	8577335
2013-10-07	11.54	11.56	11.42	11.45	9129522
2013-10-08	11.44	11.55	11.25	11.30	15805215
2013-10-09	11.30	11.45	11.24	11.36	12839994
2013-10-10	11.49	11.76	11.49	11.75	11411574
2013-10-11	11.71	11.90	11.63	11.88	8227975
2013-10-14	11.81	11.95	11.77	11.93	7848689
2013-10-15	11.91	11.96	11.80	11.86	8656270
2013-10-16	12.04	12.38	11.93	12.14	18312037
2013-10-17	12.28	12.55	12.11	12.55	15742807
2013-10-18	12.66	12.68	12.38	12.60	11808056
2013-10-21	12.57	12.61	12.49	12.56	9270612
2013-10-22	12.57	12.69	12.53	12.64	17894211
2013-10-23	12.59	12.67	12.55	12.62	12569720
2013-10-24	12.64	12.68	12.55	12.63	10623565
2013-10-25	12.68	12.73	12.60	12.69	9772064
2013-10-28	12.66	12.80	12.63	12.74	8856619
2013-10-29	12.75	12.78	12.59	12.66	8938289
2013-10-30	12.66	12.72	12.51	12.53	10594542
2013-10-31	12.51	12.67	12.47	12.54	10740810
2013-11-01	12.55	12.65	12.48	12.54	8741167
2013-11-04	12.56	12.61	12.42	12.50	7881541
2013-11-05	12.43	12.67	12.37	12.56	9538994
2013-11-06	12.66	12.69	12.50	12.66	7547197
2013-11-07	12.70	12.79	12.45	12.46	9430174
2013-11-08	12.49	13.02	12.45	13.02	11086031
2013-11-11	13.04	13.10	12.92	12.96	7800074
2013-11-12	12.94	13.02	12.78	12.84	6171380
2013-11-13	12.84	13.00	12.71	13.00	7877089
2013-11-14	13.05	13.05	12.92	12.95	8046643
2013-11-15	12.97	13.00	12.84	12.85	13326361
2013-11-18	12.90	12.97	12.76	12.82	10672506
2013-11-19	12.82	12.88	12.66	12.78	11454071
2013-11-20	12.78	12.82	12.67	12.73	11582612
2013-11-21	12.78	13.02	12.72	12.94	13325711
2013-11-22	12.96	13.01	12.83	12.98	8200425
2013-11-25	12.98	13.10	12.90	12.90	12891405
2013-11-26	12.94	12.97	12.82	12.88	9087883
2013-11-27	12.93	12.97	12.83	12.85	8167748
2013-11-29	12.81	12.89	12.73	12.75	5186718
2013-12-02	12.82	12.99	12.76	12.76	13154647
2013-12-03	12.74	12.79	12.49	12.58	11969592
2013-12-04	12.64	12.88	12.57	12.84	13335148
2013-12-05	12.78	12.84	12.65	12.74	9919325
2013-12-06	12.89	12.98	12.82	12.95	7483875
2013-12-09	12.97	12.99	12.79	12.88	9458932
2013-12-10	12.85	13.05	12.78	13.00	11700610
2013-12-11	13.07	13.07	12.86	12.92	11461825
2013-12-12	12.91	13.16	12.90	13.08	12910986
2013-12-13	13.05	13.13	12.97	13.04	7091377
2013-12-16	13.08	13.31	13.08	13.27	8312663
2013-12-17	13.23	13.24	13.02	13.08	10933022
2013-12-18	13.10	13.28	12.86	13.27	12504530
2013-12-19	13.24	13.34	13.16	13.27	6718239
2013-12-20	13.36	13.42	13.24	13.32	13165556
2013-12-23	13.39	13.48	13.33	13.46	5047211
2013-12-24	13.48	13.55	13.44	13.45	1957548
2013-12-26	13.50	13.53	13.41	13.44	3039354
2013-12-27	13.47	13.49	13.38	13.40	2506302
2013-12-30	13.41	13.46	13.36	13.38	2991514
2013-12-31	13.39	13.49	13.38	13.42	3653007
2014-01-02	13.43	13.44	13.26	13.29	6353925
2014-01-03	13.32	13.44	13.26	13.32	5571091
2014-01-06	13.40	13.62	13.40	13.44	12966157
2014-01-07	13.54	13.67	13.45	13.54	11581230
2014-01-08	13.49	13.68	13.41	13.63	12566858
2014-01-09	13.64	13.84	13.64	13.76	16899827
2014-01-10	13.74	13.75	13.53	13.63	9484719
2014-01-13	13.64	13.65	13.41	13.47	6564460
2014-01-14	13.56	13.65	13.51	13.57	11503944
2014-01-15	13.63	13.75	13.61	13.68	7548506
2014-01-16	13.68	13.69	13.47	13.53	7824781
2014-01-17	13.56	13.73	13.52	13.54	7584691
2014-01-21	13.68	14.01	13.66	14.01	16873196
2014-01-22	14.06	14.14	13.91	14.14	13929289
2014-01-23	13.85	14.00	13.39	13.68	25811202
2014-01-24	13.61	13.61	12.90	12.93	29914116
2014-01-27	12.98	13.10	12.76	12.86	18337787
2014-01-28	12.85	13.03	12.81	12.96	13181274
2014-01-29	12.85	13.02	12.79	12.87	13728080
2014-01-30	12.97	13.00	12.73	12.97	11891500
2014-01-31	12.75	12.90	12.71	12.76	11633305
2014-02-03	12.75	12.78	12.28	12.31	12920435
2014-02-04	12.39	12.57	12.25	12.48	9754651
2014-02-05	12.40	12.47	12.28	12.38	13708310
2014-02-06	12.41	12.66	12.41	12.65	7244478
2014-02-07	12.72	12.87	12.62	12.74	9345702
2014-02-10	12.76	12.81	12.56	12.67	8234118
2014-02-11	12.69	12.84	12.56	12.81	11127624
2014-02-12	12.80	13.18	12.80	12.91	9327635
2014-02-13	12.78	12.90	12.66	12.88	8505317
2014-02-14	12.89	13.04	12.86	12.92	8712112
2014-02-18	12.95	12.99	12.79	12.92	9199862
2014-02-19	12.84	12.88	12.60	12.64	11036803
2014-02-20	12.64	12.79	12.51	12.76	9387911
2014-02-21	12.77	12.93	12.77	12.85	7328411
2014-02-24	12.87	13.10	12.84	12.97	8096071
2014-02-25	12.98	12.98	12.85	12.90	9096710
2014-02-26	12.95	13.05	12.90	13.01	8020917
2014-02-27	12.99	13.04	12.94	13.04	2544161
2014-02-28	12.97	13.22	12.95	13.17	10416740
2014-03-03	13.06	13.11	12.93	13.04	10157655
2014-03-04	13.19	13.43	13.17	13.41	8153271
2014-03-05	13.40	13.42	13.31	13.36	8694593
2014-03-06	13.41	13.66	13.34	13.64	14969667
2014-03-07	13.78	14.04	13.76	13.90	17785263
2014-03-10	13.88	14.01	13.81	13.98	14354784
2014-03-11	13.98	14.01	13.74	13.78	13018648
2014-03-12	13.72	13.79	13.63	13.77	8601510
2014-03-13	13.81	13.92	13.70	13.74	12366698
2014-03-14	13.71	13.92	13.69	13.79	12983102
2014-03-17	13.85	13.98	13.81	13.95	9095526
2014-03-18	13.96	14.04	13.89	13.97	9411564
2014-03-19	14.00	14.30	13.96	14.20	18783597
2014-03-20	14.13	14.58	14.13	14.43	21758129
2014-03-21	14.57	14.70	14.34	14.36	18388999
2014-03-24	14.46	14.58	14.17	14.26	11701659
2014-03-25	14.31	14.43	14.20	14.40	10055382
2014-03-26	14.46	14.50	14.20	14.21	18218350
2014-03-27	14.29	14.41	13.93	13.98	13122545
2014-03-28	14.04	14.26	13.94	14.14	8081704
2014-03-31	14.21	14.37	14.21	14.24	9541181
2014-04-01	14.32	14.41	14.25	14.37	8621711
2014-04-02	14.41	14.42	14.24	14.34	9774608
2014-04-03	14.36	14.48	14.30	14.45	7090421
2014-04-04	14.52	14.59	14.19	14.21	8336960
2014-04-07	14.18	14.20	13.76	13.88	12414053
2014-04-08	13.89	14.01	13.77	13.94	8002615
2014-04-09	13.98	14.02	13.79	14.01	9032953
2014-04-10	13.99	14.00	13.48	13.50	10742597
2014-04-11	13.28	13.43	12.94	13.18	19751434
2014-04-14	13.35	13.45	13.14	13.31	8385900
2014-04-15	13.33	13.55	13.25	13.45	10567504
2014-04-16	13.59	13.61	13.39	13.51	12357033
2014-04-17	13.70	13.90	13.42	13.56	13772519
2014-04-21	13.59	13.78	13.57	13.63	7114801
2014-04-22	13.56	13.96	13.55	13.91	10105151
2014-04-23	13.90	13.92	13.65	13.89	12317165
2014-04-24	13.91	13.92	13.58	13.62	10516332
2014-04-25	13.60	13.67	13.51	13.54	9184400
2014-04-28	13.51	13.57	13.19	13.34	13506657
2014-04-29	13.43	13.54	13.36	13.48	10465110
2014-04-30	13.48	13.66	13.42	13.64	8594946
2014-05-01	13.62	13.71	13.46	13.53	8826861
2014-05-02	13.57	13.94	13.56	13.67	7998027
2014-05-05	13.58	13.69	13.48	13.67	6154750
2014-05-06	13.63	13.65	13.38	13.39	10035416
2014-05-07	13.46	13.63	13.34	13.62	8684585
2014-05-08	13.59	13.75	13.48	13.58	12192658
2014-05-09	13.55	13.61	13.36	13.60	7474953
2014-05-12	13.66	13.89	13.60	13.86	6402109
2014-05-13	13.88	13.94	13.79	13.81	7841961
2014-05-14	13.76	13.78	13.30	13.35	11579725
2014-05-15	13.23	13.28	12.90	13.17	12387294
2014-05-16	13.16	13.17	12.95	13.11	9779314
2014-05-19	13.08	13.31	13.08	13.30	8590022
2014-05-20	13.33	13.34	13.12	13.23	8554802
2014-05-21	13.24	13.40	13.23	13.33	5223569
2014-05-22	13.25	13.33	13.24	13.29	4927256
2014-05-23	13.31	13.44	13.27	13.37	5069763
2014-05-27	13.39	13.59	13.38	13.55	6076318
2014-05-28	13.54	13.61	13.41	13.56	6225362
2014-05-29	13.60	13.64	13.45	13.63	12707440
2014-05-30	13.60	13.78	13.58	13.69	8039659
2014-06-02	13.70	13.81	13.59	13.79	5143357
2014-06-03	13.75	13.99	13.72	13.90	6849100
2014-06-04	13.89	13.98	13.85	13.89	8395117
2014-06-05	13.92	14.00	13.80	13.99	8158482
2014-06-06	14.01	14.16	14.00	14.13	5302806
2014-06-09	14.15	14.52	14.14	14.49	11666736
2014-06-10	14.42	14.47	14.31	14.38	6455666
2014-06-11	14.33	14.34	14.14	14.26	5392862
2014-06-12	14.24	14.28	14.12	14.17	6464068
2014-06-13	14.17	14.32	14.16	14.23	6943522
2014-06-16	14.19	14.19	13.98	14.05	6946748
2014-06-17	14.02	14.32	13.98	14.22	8572458
2014-06-18	14.24	14.33	14.13	14.28	9047415
2014-06-19	14.31	14.31	14.13	14.23	6962635
2014-06-20	14.33	14.42	14.29	14.32	7757875
2014-06-23	14.32	14.38	14.20	14.30	5872200
2014-06-24	14.26	14.44	14.16	14.18	6929106
2014-06-25	14.15	14.36	13.99	14.31	8026219
2014-06-26	14.27	14.39	14.08	14.34	7809741
2014-06-27	14.28	14.41	14.27	14.40	6676337
2014-06-30	14.38	14.42	14.28	14.33	6389100
2014-07-01	14.35	14.57	14.33	14.40	7439248
2014-07-02	14.41	14.49	14.28	14.33	7662161
2014-07-03	14.47	14.62	14.45	14.51	3847755
2014-07-07	14.35	14.46	14.31	14.36	5910563
2014-07-08	14.36	14.36	14.15	14.21	8077505
2014-07-09	14.37	14.37	14.23	14.29	7410303
2014-07-10	14.09	14.24	14.00	14.15	7473934
2014-07-11	14.13	14.24	14.02	14.17	5395170
2014-07-14	14.30	14.33	14.16	14.17	4672710
2014-07-15	14.28	14.45	14.25	14.38	10507227
2014-07-16	14.45	14.46	14.11	14.19	13435034
2014-07-17	13.92	14.01	13.51	13.62	20216226
2014-07-18	13.75	13.87	13.57	13.70	14778976
2014-07-21	13.63	13.75	13.58	13.68	9683759
2014-07-22	13.72	13.75	13.54	13.55	14783152
2014-07-23	13.60	13.68	13.55	13.58	15403558
2014-07-24	13.62	13.82	13.60	13.75	19752546
2014-07-25	13.75	13.91	13.72	13.86	14493233
2014-07-28	13.85	13.91	13.68	13.68	9037808
2014-07-29	13.71	13.75	13.60	13.61	6297678
2014-07-30	13.75	13.83	13.62	13.74	7128107
2014-07-31	13.66	13.73	13.53	13.54	11411633
2014-08-01	13.50	13.63	13.25	13.35	10233537
2014-08-04	13.40	13.45	13.14	13.23	11373169
2014-08-05	13.16	13.33	13.10	13.17	7643109
2014-08-06	13.11	13.29	13.10	13.20	6297601
2014-08-07	13.26	13.28	12.97	12.99	6361663
2014-08-08	13.03	13.23	12.97	13.21	8196651
2014-08-11	13.24	13.24	13.03	13.05	11363016
2014-08-12	13.04	13.15	13.00	13.11	6156529
2014-08-13	13.16	13.23	13.11	13.16	4656221
2014-08-14	13.19	13.27	13.10	13.13	5410532
2014-08-15	13.18	13.31	13.05	13.19	8709761
2014-08-18	13.27	13.50	13.25	13.33	8494750
2014-08-19	13.34	13.48	13.26	13.27	8327346
2014-08-20	13.27	13.47	13.24	13.44	7858223
2014-08-21	13.45	13.64	13.40	13.57	8856495
2014-08-22	13.56	13.74	13.50	13.55	7978216
2014-08-25	13.65	13.78	13.63	13.71	6262645
2014-08-26	13.73	13.78	13.69	13.74	5680995
2014-08-27	13.74	13.78	13.58	13.62	5869239
2014-08-28	13.53	13.58	13.42	13.51	5107960
2014-08-29	13.50	13.62	13.47	13.61	4482488
2014-09-02	13.65	13.76	13.60	13.71	6742588
2014-09-03	13.75	13.78	13.58	13.65	5900611
2014-09-04	13.68	13.86	13.64	13.72	7325617
2014-09-05	13.70	13.75	13.57	13.74	6344105
2014-09-08	13.73	13.79	13.62	13.77	6426795
2014-09-09	13.69	13.71	13.57	13.60	8708691
2014-09-10	13.62	13.94	13.62	13.89	8820913
2014-09-11	13.83	13.90	13.76	13.84	6990801
2014-09-12	13.85	14.03	13.82	13.93	11756990
2014-09-15	13.94	13.96	13.77	13.81	7347222
2014-09-16	13.76	13.96	13.76	13.82	5517358
2014-09-17	13.85	14.06	13.78	13.96	10122406
2014-09-18	14.00	14.18	13.96	14.13	10224130
2014-09-19	14.20	14.21	13.93	13.96	10492940
2014-09-22	13.94	13.98	13.75	13.76	7496316
2014-09-23	13.75	13.80	13.56	13.59	9442016
2014-09-24	13.61	13.65	13.47	13.56	10383956
2014-09-25	13.51	13.55	13.38	13.41	7013653
2014-09-26	13.45	13.52	13.38	13.49	5279167
2014-09-29	13.35	13.51	13.31	13.43	7364649
2014-09-30	13.41	13.50	13.30	13.33	11184544
2014-10-01	13.35	13.42	13.15	13.18	7788677
2014-10-02	13.15	13.27	12.97	13.21	13433389
2014-10-03	13.31	13.58	13.27	13.52	13351309
2014-10-06	13.60	13.63	13.40	13.40	11491530
2014-10-07	13.35	13.42	13.14	13.14	13060304
2014-10-08	13.18	13.54	13.17	13.50	15438375
2014-10-09	13.43	13.48	13.09	13.09	10366677
2014-10-10	13.06	13.23	12.88	12.88	13086409
2014-10-13	12.93	13.00	12.75	12.77	7961307
2014-10-14	12.80	13.02	12.71	12.89	16224164
2014-10-15	11.70	12.36	11.55	12.14	45868819
2014-10-16	11.81	12.28	11.72	12.19	21244739
2014-10-17	12.30	12.41	12.14	12.35	20076213
2014-10-20	12.41	12.52	12.37	12.50	11995328
2014-10-21	12.59	12.72	12.55	12.63	14156884
2014-10-22	12.69	12.76	12.52	12.58	16548032
2014-10-23	12.73	12.83	12.67	12.70	10407784
2014-10-24	12.70	12.79	12.68	12.79	7344748
2014-10-27	12.76	12.80	12.71	12.79	6264612
2014-10-28	12.82	13.03	12.81	13.00	7594790
2014-10-29	12.96	13.16	12.91	13.11	8078049
2014-10-30	13.07	13.15	12.95	13.04	13566414
2014-10-31	13.25	13.28	13.12	13.20	15564004
2014-11-03	13.19	13.31	13.15	13.22	11754468
2014-11-04	13.24	13.28	13.10	13.25	7629356
2014-11-05	13.35	13.38	13.19	13.32	9318581
2014-11-06	13.38	13.50	13.29	13.48	7552809
2014-11-07	13.43	13.50	13.32	13.39	7201773
2014-11-10	13.36	13.51	13.35	13.48	5061114
2014-11-11	13.47	13.54	13.42	13.48	5476771
2014-11-12	13.39	13.52	13.39	13.48	8028194
2014-11-13	13.46	13.53	13.36	13.38	3706768
2014-11-14	13.41	13.50	13.31	13.35	7740902
2014-11-17	13.30	13.33	13.20	13.24	8666135
2014-11-18	13.26	13.34	13.19	13.31	11595205
2014-11-19	13.31	13.32	13.17	13.29	9216142
2014-11-20	13.17	13.35	13.16	13.35	6733089
2014-11-21	13.38	13.51	13.23	13.24	8790990
2014-11-24	13.32	13.56	13.32	13.53	13013509
2014-11-25	13.57	13.58	13.47	13.54	11646987
2014-11-26	13.52	13.63	13.52	13.62	6521207
2014-11-28	13.64	13.66	13.47	13.50	5158860
2014-12-01	13.44	13.46	13.04	13.18	17273031
2014-12-02	13.21	13.40	13.16	13.20	11577198
2014-12-03	13.20	13.37	13.19	13.32	8244295
2014-12-04	13.34	13.50	13.30	13.49	11942568
2014-12-05	13.59	13.92	13.59	13.78	12666140
2014-12-08	13.78	13.97	13.69	13.73	7981521
2014-12-09	13.64	13.83	13.56	13.82	8368157
2014-12-10	13.79	13.89	13.46	13.48	10962582
2014-12-11	13.58	13.68	13.48	13.53	7512459
2014-12-12	13.42	13.51	13.28	13.30	9526365
2014-12-15	13.34	13.44	13.10	13.11	14230878
2014-12-16	13.02	13.31	13.00	13.11	15726385
2014-12-17	13.18	13.48	13.11	13.43	13781504
2014-12-18	13.60	13.81	13.58	13.81	9273108
2014-12-19	13.83	13.92	13.79	13.80	13703918
2014-12-22	13.81	13.86	13.74	13.84	6788221
2014-12-23	13.89	14.10	13.84	14.06	5105059
2014-12-24	14.10	14.10	13.95	14.01	2391810
2014-12-26	14.02	14.09	13.98	14.00	2502420
2014-12-29	13.98	14.16	13.96	14.07	4590237
2014-12-30	14.01	14.18	13.91	14.10	4651871
2014-12-31	14.14	14.14	13.89	13.90	5081394
2015-01-02	14.00	14.05	13.66	13.86	6203660
2015-01-05	13.78	13.79	13.43	13.44	7408463
2015-01-06	13.47	13.48	12.98	13.03	13236875
2015-01-07	13.18	13.28	13.01	13.13	11281209
2015-01-08	13.26	13.44	13.20	13.40	9180097
2015-01-09	13.40	13.40	13.02	13.02	9640064
2015-01-12	13.01	13.05	12.78	12.86	7665668
2015-01-13	12.97	13.08	12.58	12.70	11630489
2015-01-14	12.53	12.53	12.24	12.42	17117803
2015-01-15	12.37	12.47	12.04	12.16	12889197
2015-01-16	12.13	12.40	12.08	12.40	13083294
2015-01-20	12.39	12.43	12.21	12.26	12997939
2015-01-21	12.24	12.40	12.16	12.33	17101821
2015-01-22	12.60	13.36	12.59	13.27	30309260
2015-01-23	13.28	13.45	13.17	13.27	13642221
2015-01-26	13.29	13.50	13.21	13.48	10233868
2015-01-27	13.25	13.46	13.23	13.31	9657851
2015-01-28	13.42	13.42	12.93	12.94	12465103
2015-01-29	12.97	13.23	12.90	13.20	10502795
2015-01-30	12.98	13.20	12.94	12.99	10476149
2015-02-02	13.09	13.32	12.97	13.27	11852494
2015-02-03	13.35	13.59	13.34	13.58	12911563
2015-02-04	13.56	13.68	13.52	13.55	6868221
2015-02-05	13.77	13.84	13.68	13.80	12072445
2015-02-06	14.03	14.30	13.98	14.16	19184784
2015-02-09	14.00	14.03	13.86	13.88	10584222
2015-02-10	14.00	14.00	13.83	13.98	7236713
2015-02-11	13.94	13.95	13.79	13.92	12513446
2015-02-12	14.02	14.23	13.95	14.19	9700296
2015-02-13	14.23	14.29	14.02	14.11	8855453
2015-02-17	14.09	14.17	13.92	14.15	7620563
2015-02-18	14.13	14.14	13.90	13.94	6783350
2015-02-19	13.91	13.93	13.71	13.90	6637256
2015-02-20	13.83	14.02	13.67	14.02	7623938
2015-02-23	13.97	13.99	13.83	13.91	4633777
2015-02-24	13.96	14.09	13.92	14.08	7335302
2015-02-25	14.08	14.20	14.02	14.15	8383991
2015-02-26	14.10	14.17	14.00	14.11	8619554
2015-02-27	13.99	14.09	13.91	13.93	6735902
2015-03-02	13.95	14.07	13.89	14.02	5770734
2015-03-03	13.94	14.06	13.88	14.00	6771337
2015-03-04	13.90	13.95	13.79	13.90	11159120
2015-03-05	13.93	14.08	13.74	14.08	11170214
2015-03-06	14.12	14.50	14.09	14.31	13553816
2015-03-09	14.27	14.36	14.21	14.33	9682973
2015-03-10	14.16	14.17	13.94	13.97	11961494
2015-03-11	14.00	14.27	13.96	14.23	11370345
2015-03-12	14.47	14.63	14.39	14.61	16077508
2015-03-13	14.59	14.69	14.39	14.51	10739619
2015-03-16	14.58	14.63	14.42	14.59	8385696
2015-03-17	14.48	14.61	14.41	14.61	7821593
2015-03-18	14.58	14.74	14.31	14.47	13410702
2015-03-19	14.46	14.48	14.29	14.43	13281047
2015-03-20	14.49	14.68	14.46	14.65	12773928
2015-03-23	14.67	14.68	14.51	14.55	8403947
2015-03-24	14.50	14.50	14.31	14.31	10217916
2015-03-25	14.30	14.31	13.98	14.03	11280065
2015-03-26	14.00	14.20	13.90	14.15	10578974
2015-03-27	14.12	14.12	13.92	14.00	7237394
2015-03-30	14.14	14.28	14.10	14.20	4981766
2015-03-31	14.02	14.18	14.01	14.16	8104263
2015-04-01	14.09	14.18	13.99	14.16	17691359
2015-04-02	14.10	14.28	14.10	14.25	8030403
2015-04-06	14.09	14.20	13.93	14.16	7257678
2015-04-07	14.21	14.34	14.12	14.25	8558727
2015-04-08	14.23	14.36	14.15	14.19	6580370
2015-04-09	14.18	14.25	14.07	14.19	6776493
2015-04-10	14.18	14.21	14.01	14.06	9370541
2015-04-13	14.05	14.26	14.03	14.25	15194081
2015-04-14	14.24	14.30	14.06	14.10	14361195
2015-04-15	14.07	14.29	14.06	14.19	10846257
2015-04-16	14.06	14.53	13.90	14.40	21619429
2015-04-17	14.29	14.37	14.00	14.09	11848421
2015-04-20	14.19	14.34	14.13	14.21	8117884
2015-04-21	14.26	14.32	14.18	14.18	7977793
2015-04-22	14.16	14.37	14.06	14.34	10232017
2015-04-23	14.32	14.39	14.22	14.34	9558082
2015-04-24	14.33	14.33	14.22	14.23	7453170
2015-04-27	14.25	14.32	14.11	14.11	6984658
2015-04-28	14.10	14.28	14.01	14.26	7509746
2015-04-29	14.21	14.56	14.21	14.49	11081790
2015-04-30	14.54	14.62	14.37	14.45	11544523
2015-05-01	14.52	14.57	14.36	14.40	6469561
2015-05-04	14.50	14.64	14.41	14.63	7626092
2015-05-05	14.57	14.83	14.54	14.65	16124288
2015-05-06	14.41	14.71	14.38	14.46	19322078
2015-05-07	14.49	14.50	14.29	14.35	11857379
2015-05-08	14.45	14.60	14.33	14.58	9149169
2015-05-11	14.59	14.81	14.53	14.74	7701600
2015-05-12	14.65	14.79	14.51	14.72	14789775
2015-05-13	14.72	14.97	14.66	14.92	16406268
2015-05-14	14.96	15.06	14.85	14.93	11426582
2015-05-15	15.00	15.00	14.64	14.70	12852921
2015-05-18	14.73	14.90	14.70	14.86	6735511
2015-05-19	14.92	15.11	14.88	15.11	9194127
2015-05-20	15.08	15.10	14.93	14.97	6145384
2015-05-21	14.92	15.03	14.86	14.92	6833276
2015-05-22	14.94	15.00	14.84	14.90	4169181
2015-05-26	14.80	14.86	14.68	14.82	10448996
2015-05-27	14.88	15.00	14.83	14.95	8899316
2015-05-28	14.94	14.98	14.83	14.86	6664831
2015-05-29	14.78	14.82	14.58	14.58	12133012
2015-06-01	14.64	14.68	14.35	14.51	9810478
2015-06-02	14.49	14.72	14.47	14.64	8655451
2015-06-03	14.72	14.95	14.71	14.84	11391784
2015-06-04	14.55	14.88	14.55	14.75	9099156
2015-06-05	14.86	15.14	14.86	15.10	10996854
2015-06-08	15.09	15.23	15.03	15.11	8422422
2015-06-09	15.14	15.38	14.97	15.34	10789632
2015-06-10	15.42	15.56	15.34	15.41	11200950
2015-06-11	15.45	15.47	15.31	15.36	5434783
2015-06-12	15.35	15.39	15.22	15.37	6439255
2015-06-15	15.21	15.44	15.14	15.35	4386395
2015-06-16	15.32	15.47	15.26	15.44	5486970
2015-06-17	15.52	15.60	15.20	15.25	9836044
2015-06-18	15.30	15.37	15.12	15.37	8110690
2015-06-19	15.29	15.37	15.21	15.21	7472892
2015-06-22	15.38	15.43	15.32	15.43	5306857
2015-06-23	15.49	15.67	15.47	15.65	11432273
2015-06-24	15.63	15.70	15.43	15.43	6929008
2015-06-25	15.52	15.58	15.31	15.37	9773701
2015-06-26	15.43	15.54	15.34	15.36	7906235
2015-06-29	15.17	15.30	14.96	14.97	8719795
2015-06-30	15.08	15.29	14.98	15.02	10361565
2015-07-01	15.27	15.35	15.21	15.31	8132467
2015-07-02	15.26	15.26	14.99	15.08	8059738
2015-07-06	14.94	15.04	14.85	15.01	7355217
2015-07-07	14.97	15.01	14.64	14.91	9274131
2015-07-08	14.78	14.83	14.62	14.63	6481581
2015-07-09	14.96	14.96	14.74	14.82	5912039
2015-07-10	15.04	15.09	14.87	14.92	10268425
2015-07-13	15.09	15.16	15.00	15.04	10180222
2015-07-14	14.96	15.18	14.91	15.18	7509700
2015-07-15	15.25	15.39	15.18	15.29	10273862
2015-07-16	15.33	15.39	15.01	15.17	14588878
2015-07-17	15.10	15.14	14.80	14.94	11328409
2015-07-20	14.98	15.25	14.98	15.20	8310261
2015-07-21	15.22	15.35	15.04	15.04	11251541
2015-07-22	15.03	15.39	15.03	15.33	10169805
2015-07-23	15.34	15.46	15.13	15.15	11038637
2015-07-24	15.11	15.19	15.00	15.02	7648990
2015-07-27	14.91	14.93	14.75	14.78	7661720
2015-07-28	14.77	14.92	14.69	14.81	7338960
2015-07-29	14.82	15.00	14.76	14.96	8982451
2015-07-30	14.92	15.01	14.87	14.97	5161179
2015-07-31	14.97	15.00	14.81	14.84	7105645
2015-08-03	14.83	14.89	14.66	14.75	6480036
2015-08-04	14.78	14.97	14.75	14.85	6266297
2015-08-05	14.91	15.09	14.86	14.90	6301142
2015-08-06	14.95	15.01	14.81	14.81	6766465
2015-08-07	14.83	14.94	14.54	14.64	11499189
2015-08-10	14.73	15.00	14.72	14.96	9839674
2015-08-11	14.76	14.83	14.62	14.72	12112359
2015-08-12	14.60	14.64	14.23	14.40	12028349
2015-08-13	14.45	14.62	14.42	14.59	6548639
2015-08-14	14.61	14.78	14.55	14.77	6173506
2015-08-17	14.65	14.82	14.57	14.75	5425248
2015-08-18	14.76	14.86	14.72	14.81	5561433
2015-08-19	14.74	14.82	14.63	14.64	10324087
2015-08-20	14.52	14.56	14.22	14.22	11441977
2015-08-21	14.05	14.10	13.79	13.79	13568879
2015-08-24	13.10	13.40	12.77	12.94	23879591
2015-08-25	13.26	13.39	12.67	12.67	14229558
2015-08-26	13.07	13.48	12.87	13.43	20050766
2015-08-27	13.64	13.90	13.60	13.88	16690798
2015-08-28	13.68	13.85	13.59	13.78	8406006
2015-08-31	13.69	13.82	13.62	13.74	7654697
2015-09-01	13.42	13.51	13.00	13.09	10881704
2015-09-02	13.32	13.35	13.08	13.32	9491891
2015-09-03	13.36	13.57	13.31	13.45	8194500
2015-09-04	13.29	13.37	13.17	13.27	7531040
2015-09-08	13.59	13.70	13.45	13.68	7704229
2015-09-09	13.84	13.91	13.50	13.53	7883742
2015-09-10	13.46	13.74	13.42	13.57	8108284
2015-09-11	13.48	13.53	13.40	13.51	7545081
2015-09-14	13.51	13.74	13.46	13.60	7094582
2015-09-15	13.58	13.83	13.58	13.82	6807172
2015-09-16	13.77	13.83	13.56	13.80	8280887
2015-09-17	13.81	13.86	13.32	13.37	10734048
2015-09-18	13.24	13.24	12.88	12.92	15783335
2015-09-21	13.05	13.19	12.99	13.12	7264212
2015-09-22	12.92	13.03	12.71	12.82	14183940
2015-09-23	12.79	13.01	12.77	12.90	10153609
2015-09-24	12.74	12.85	12.65	12.79	14493954
2015-09-25	13.00	13.24	13.00	13.20	14803083
2015-09-28	13.14	13.15	12.75	12.76	10144451
2015-09-29	12.79	12.89	12.68	12.77	11798438
2015-09-30	12.92	13.01	12.79	13.01	9591733
2015-10-01	13.00	13.12	12.93	13.09	8431774
2015-10-02	12.72	12.99	12.44	12.98	11043896
2015-10-05	13.07	13.34	13.06	13.29	6094849
2015-10-06	13.26	13.35	13.17	13.24	6585864
2015-10-07	13.35	13.50	13.20	13.31	7604063
2015-10-08	13.26	13.42	13.16	13.34	8589781
2015-10-09	13.34	13.43	13.02	13.06	13032563
2015-10-12	13.07	13.21	13.03	13.15	7147370
2015-10-13	13.11	13.19	13.00	13.03	7571456
2015-10-14	13.00	13.00	12.65	12.71	12852286
2015-10-15	12.71	13.40	12.69	13.31	20800732
2015-10-16	13.36	13.41	13.10	13.21	10150559
2015-10-19	13.11	13.33	13.05	13.07	8500426
2015-10-20	13.10	13.41	13.05	13.30	12598406
2015-10-21	13.37	13.38	13.04	13.04	14717358
2015-10-22	13.13	13.39	13.13	13.20	14450043
2015-10-23	13.34	13.58	13.28	13.52	14008110
2015-10-26	13.52	13.57	13.30	13.44	10522052
2015-10-27	13.32	13.43	13.25	13.32	7369108
2015-10-28	13.33	13.93	13.31	13.90	10218878
2015-10-29	13.89	14.01	13.28	13.38	31957239
2015-10-30	12.67	12.74	12.37	12.42	80371581
2015-11-02	12.70	12.82	12.50	12.78	33434166
2015-11-03	12.74	12.83	12.69	12.78	14338366
2015-11-04	12.80	12.89	12.71	12.81	17679781
2015-11-05	12.94	13.04	12.83	12.99	19844050
2015-11-06	13.42	13.51	13.19	13.39	23972173
2015-11-09	13.32	13.43	13.08	13.17	20256330
2015-11-10	13.15	13.29	12.99	13.22	15725071
2015-11-11	13.34	13.34	13.09	13.16	15112370
2015-11-12	13.06	13.08	12.93	12.98	19763629
2015-11-13	12.92	12.99	12.70	12.76	17184224
2015-11-16	12.71	12.95	12.66	12.88	13723630
2015-11-17	12.96	13.07	12.83	12.89	12162556
2015-11-18	12.94	13.16	12.86	13.15	12790056
2015-11-19	13.11	13.16	12.98	13.08	8498938
2015-11-20	13.14	13.20	12.99	13.08	9700569
2015-11-23	13.17	13.26	13.06	13.09	10416952
2015-11-24	13.03	13.16	12.89	13.14	10345071
2015-11-25	13.15	13.28	13.08	13.15	10673603
2015-11-27	13.13	13.16	13.01	13.14	4660362
2015-11-30	13.14	13.21	13.04	13.11	10033704
2015-12-01	13.17	13.34	13.09	13.30	11579192
2015-12-02	13.34	13.41	13.10	13.13	12436697
2015-12-03	13.20	13.24	12.92	12.95	14493996
2015-12-04	13.01	13.44	12.92	13.41	19083070
2015-12-07	13.38	13.40	13.16	13.24	11457643
2015-12-08	13.13	13.24	13.00	13.04	11474043
2015-12-09	12.98	13.18	12.69	12.85	17421050
2015-12-10	12.88	13.22	12.81	13.01	11600243
2015-12-11	12.80	12.91	12.68	12.74	13767301
2015-12-14	12.76	12.95	12.50	12.70	15840335
2015-12-15	12.87	13.20	12.87	13.13	17264313
2015-12-16	13.24	13.41	12.98	13.37	18795418
2015-12-17	13.40	13.47	12.99	13.00	15347188
2015-12-18	12.91	12.93	12.65	12.67	37628045
2015-12-21	12.73	12.85	12.63	12.84	13522477
2015-12-22	12.92	13.04	12.72	13.00	11805879
2015-12-23	13.08	13.35	12.95	13.34	14053838
2015-12-24	13.32	13.40	13.29	13.33	4296316
2015-12-28	13.27	13.31	13.12	13.30	10550568
2015-12-29	13.38	13.46	13.30	13.42	7872809
2015-12-30	13.38	13.38	13.25	13.25	7118606
2015-12-31	13.17	13.37	13.13	13.19	9559856
2016-01-04	12.99	13.03	12.85	12.96	18056981
2016-01-05	13.01	13.08	12.75	12.85	18014714
2016-01-06	12.69	12.81	12.59	12.62	20747041
2016-01-07	12.43	12.58	12.15	12.18	20453005
2016-01-08	12.29	12.34	11.89	11.92	14347109
2016-01-11	11.99	12.07	11.75	11.94	22337883
2016-01-12	12.10	12.12	11.75	12.05	14513821
2016-01-13	12.13	12.18	11.58	11.68	22164739
2016-01-14	11.78	11.92	11.55	11.83	16909250
2016-01-15	11.36	11.58	11.28	11.51	19433168
2016-01-19	11.65	11.69	11.25	11.33	14662066
2016-01-20	11.10	11.32	10.78	11.20	29515223
2016-01-21	10.88	11.47	10.84	11.17	22749760
2016-01-22	11.36	11.57	11.26	11.32	20038194
2016-01-25	11.28	11.31	10.81	10.85	18892871
2016-01-26	10.91	11.07	10.85	10.94	16094875
2016-01-27	10.89	11.28	10.86	10.92	16773910
2016-01-28	11.13	11.25	10.96	11.08	13991205
2016-01-29	11.15	11.20	10.95	11.16	17297955
2016-02-01	11.25	11.25	11.02	11.08	14086563
2016-02-02	10.91	10.91	10.70	10.76	16507056
2016-02-03	10.83	10.85	10.32	10.78	23400678
2016-02-04	10.74	11.00	10.72	10.91	17267447
2016-02-05	11.02	11.10	10.77	10.80	17348793
2016-02-08	10.68	10.69	10.44	10.55	14660008
2016-02-09	10.37	10.73	10.34	10.64	13925266
2016-02-10	10.74	10.80	10.45	10.52	22141204
2016-02-11	10.17	10.19	9.88	10.00	25375924
2016-02-12	10.19	10.59	10.15	10.49	15587507
2016-02-16	10.81	11.08	10.59	10.91	17656101
2016-02-17	11.04	11.15	10.86	10.93	16957981
2016-02-18	10.98	10.98	10.50	10.64	30584242
2016-02-19	10.56	10.77	10.49	10.70	13448762
2016-02-22	10.84	10.94	10.77	10.93	12653986
2016-02-23	10.90	10.91	10.57	10.63	10715073
2016-02-24	10.47	10.57	10.23	10.54	11566413
2016-02-25	10.58	10.73	10.49	10.69	11139797
2016-02-26	10.79	10.87	10.62	10.72	21332747
2016-02-29	10.71	10.73	10.45	10.55	17371997
2016-03-01	10.60	10.99	10.57	10.90	29905440
2016-03-02	10.91	11.31	10.91	11.31	21916731
2016-03-03	11.31	11.47	11.22	11.47	12147945
2016-03-04	11.57	11.74	11.49	11.55	13573172
2016-03-07	11.44	11.54	11.35	11.44	8270409
2016-03-08	11.29	11.34	11.03	11.09	11340547
2016-03-09	11.14	11.21	10.85	10.90	11315756
2016-03-10	10.99	11.07	10.75	10.96	12655026
2016-03-11	11.09	11.26	11.04	11.22	11362499
2016-03-14	11.22	11.23	11.03	11.14	12993161
2016-03-15	11.03	11.17	10.96	11.17	11643189
2016-03-16	11.15	11.34	10.96	11.01	14411583
2016-03-17	10.98	11.20	10.86	11.13	15026810
2016-03-18	11.23	11.45	11.20	11.39	22896115
2016-03-21	11.35	11.53	11.33	11.43	10597718
2016-03-22	11.30	11.49	11.27	11.41	12373339
2016-03-23	11.39	11.40	11.19	11.26	12352924
2016-03-24	11.17	11.20	11.01	11.19	9821573
2016-03-28	11.22	11.27	11.13	11.18	8497360
2016-03-29	11.08	11.08	10.87	11.02	13520399
2016-03-30	11.11	11.29	11.05	11.15	13201033
2016-03-31	11.11	11.20	10.95	11.04	11399091
2016-04-01	10.96	11.04	10.80	10.97	11830994
2016-04-04	10.94	11.22	10.89	10.96	10777667
2016-04-05	10.80	10.91	10.76	10.80	12108389
2016-04-06	10.81	11.05	10.74	10.99	13826043
2016-04-07	10.83	10.91	10.60	10.66	15150991
2016-04-08	10.80	10.96	10.71	10.72	8845622
2016-04-11	10.82	11.02	10.80	10.89	11674906
2016-04-12	10.89	11.03	10.84	11.02	9191416
2016-04-13	11.16	11.58	11.13	11.50	17835400
2016-04-14	11.46	11.87	11.44	11.73	16379471
2016-04-15	11.80	11.80	11.63	11.70	10827911
2016-04-18	11.60	11.86	11.58	11.79	8620836
2016-04-19	11.82	12.03	11.80	11.98	12333340
2016-04-20	12.04	12.16	11.95	12.14	16214413
2016-04-21	12.02	12.51	12.00	12.29	18988598
2016-04-22	12.32	12.66	12.31	12.58	16757460
2016-04-25	12.53	12.54	12.32	12.41	11495198
2016-04-26	12.49	12.64	12.38	12.57	11115417
2016-04-27	12.58	12.68	12.45	12.57	10789696
2016-04-28	12.45	12.64	12.36	12.42	13238963
2016-04-29	12.31	12.44	12.19	12.29	17204576
2016-05-02	12.37	12.52	12.20	12.46	12211836
2016-05-03	12.27	12.29	12.05	12.19	12778110
2016-05-04	12.06	12.12	11.77	11.89	13918339
2016-05-05	11.92	12.00	11.78	11.87	10546287
2016-05-06	11.76	11.92	11.72	11.88	10155864
2016-05-09	11.87	11.96	11.70	11.80	11077982
2016-05-10	11.91	12.09	11.90	12.03	10045005
2016-05-11	11.99	12.17	11.96	11.96	9009536
2016-05-12	12.04	12.16	11.79	11.88	8357530
2016-05-13	11.86	12.04	11.63	11.67	8960162
2016-05-16	11.70	11.95	11.67	11.90	10715094
2016-05-17	11.85	12.08	11.76	11.94	11117158
2016-05-18	11.93	12.57	11.92	12.52	19138885
2016-05-19	12.49	12.67	12.28	12.39	14295871
2016-05-20	12.44	12.60	12.42	12.48	9114099
2016-05-23	12.48	12.56	12.31	12.48	9997640
2016-05-24	12.60	12.80	12.56	12.75	11101501
2016-05-25	12.83	13.08	12.83	12.88	14015643
2016-05-26	12.93	12.94	12.69	12.75	7934697
2016-05-27	12.78	12.96	12.75	12.88	13414944
2016-05-31	12.94	12.98	12.76	12.82	13959389
2016-06-01	12.67	12.93	12.56	12.89	12618830
2016-06-02	12.85	12.98	12.78	12.96	8505156
2016-06-03	12.42	12.73	12.39	12.71	10768253
2016-06-06	12.73	12.97	12.71	12.84	13909514
2016-06-07	12.87	12.88	12.68	12.69	9853646
2016-06-08	12.68	12.79	12.62	12.70	13970209
2016-06-09	12.60	12.61	12.29	12.44	14828641
2016-06-10	12.31	12.32	12.18	12.25	11391627
2016-06-13	12.17	12.33	12.07	12.08	10793378
2016-06-14	11.99	12.16	11.53	11.65	19381879
2016-06-15	11.67	11.89	11.62	11.66	11802392
2016-06-16	11.56	11.59	11.34	11.53	15131847
2016-06-17	11.48	11.78	11.48	11.62	15680203
2016-06-20	11.81	11.96	11.57	11.60	10528273
2016-06-21	11.65	11.69	11.46	11.63	10815279
2016-06-22	11.64	11.80	11.56	11.57	8454664
2016-06-23	11.76	11.99	11.76	11.99	10457551
2016-06-24	11.28	11.49	11.05	11.07	24581159
2016-06-27	10.92	10.92	10.21	10.29	23680629
2016-06-28	10.54	10.70	10.35	10.67	29016410
2016-06-29	10.80	10.88	10.55	10.82	21876578
2016-06-30	11.03	11.05	10.80	11.05	23249009
2016-07-01	10.97	11.11	10.88	10.96	17636815
2016-07-05	10.93	10.96	10.60	10.68	14182079
2016-07-06	10.55	10.85	10.38	10.80	16081699
2016-07-07	10.81	11.09	10.81	10.94	14513471
2016-07-08	11.17	11.29	11.07	11.09	14107496
2016-07-11	11.24	11.36	11.17	11.22	11285757
2016-07-12	11.40	11.56	11.38	11.47	15119153
2016-07-13	11.53	11.61	11.38	11.56	13072137
2016-07-14	11.83	11.89	11.73	11.78	14764251
2016-07-15	11.86	11.91	11.64	11.70	12625596
2016-07-18	11.69	11.75	11.62	11.73	9255791
2016-07-19	11.67	11.82	11.61	11.72	7787208
2016-07-20	11.77	11.84	11.63	11.82	9376435
2016-07-21	11.78	11.90	11.64	11.68	10628501
2016-07-22	11.72	11.83	11.62	11.81	11517901
2016-07-25	11.77	11.84	11.64	11.68	14631750
2016-07-26	11.66	11.71	11.44	11.53	25149922
2016-07-27	11.57	11.72	11.53	11.57	18790077
2016-07-28	11.56	11.73	11.47	11.65	14125959
2016-07-29	11.57	11.82	11.57	11.70	76853316
2016-08-01	11.68	11.80	11.45	11.48	16378726
2016-08-02	11.46	11.52	11.35	11.45	17540426
2016-08-03	11.45	11.68	11.45	11.67	18294062
2016-08-04	11.67	11.80	11.67	11.73	14563476
2016-08-05	11.91	12.27	11.89	12.26	23633784
2016-08-08	12.30	12.40	12.15	12.17	18593876
2016-08-09	12.19	12.30	12.16	12.24	17562153
2016-08-10	12.21	12.27	12.12	12.12	22098360
2016-08-11	12.16	12.19	12.08	12.12	11629815
2016-08-12	12.01	12.02	11.89	11.99	13092431
2016-08-15	12.07	12.22	12.06	12.20	15115257
2016-08-16	12.12	12.28	12.07	12.17	14435983
2016-08-17	12.19	12.28	12.14	12.19	15336940
2016-08-18	12.18	12.35	12.14	12.21	14221672
2016-08-19	12.19	12.26	12.15	12.23	14174251
2016-08-22	12.21	12.33	12.13	12.18	21943584
2016-08-23	12.24	12.27	12.13	12.14	11203565
2016-08-24	12.17	12.22	12.06	12.08	20848971
2016-08-25	12.07	12.28	12.07	12.26	19800041
2016-08-26	12.29	12.43	12.20	12.32	19061122
2016-08-29	12.23	12.42	12.23	12.32	15686371
2016-08-30	12.35	12.50	12.35	12.49	10910021
2016-08-31	12.53	12.60	12.41	12.56	20063485
2016-09-01	12.60	12.64	12.30	12.44	13130095
2016-09-02	12.50	12.57	12.35	12.55	13488037
2016-09-06	12.54	12.56	12.24	12.35	13430526
2016-09-07	12.31	12.40	12.24	12.37	11151442
2016-09-08	12.40	12.45	12.28	12.40	17418592
2016-09-09	12.36	12.54	12.26	12.26	18967736
2016-09-12	12.18	12.62	12.08	12.62	26413007
2016-09-13	12.45	12.47	12.18	12.32	19901751
2016-09-14	12.31	12.40	12.19	12.22	14041629
2016-09-15	12.17	12.39	12.15	12.37	14141494
2016-09-16	12.24	12.28	12.13	12.26	17026410
2016-09-19	12.33	12.39	12.20	12.26	9640304
2016-09-20	12.38	12.39	12.14	12.19	8812983
2016-09-21	12.24	12.31	12.08	12.24	14128943
2016-09-22	12.29	12.37	12.26	12.34	13022922
2016-09-23	12.30	12.47	12.26	12.31	11499121
2016-09-26	12.20	12.26	11.99	12.01	17728618
2016-09-27	11.96	12.18	11.89	12.15	13497281
2016-09-28	12.18	12.25	12.05	12.24	11451505
2016-09-29	12.20	12.37	11.97	12.05	13195708
2016-09-30	12.12	12.22	12.00	12.17	22705265
2016-10-03	12.11	12.22	12.06	12.15	11002194
2016-10-04	12.21	12.57	12.18	12.41	15709530
2016-10-05	12.47	12.79	12.47	12.76	15362282
2016-10-06	12.78	12.85	12.68	12.73	10160272
2016-10-07	12.71	12.82	12.56	12.68	10867806
2016-10-10	12.82	12.90	12.78	12.80	10389560
2016-10-11	12.78	12.84	12.63	12.74	15710884
2016-10-12	12.75	12.79	12.65	12.70	18754042
2016-10-13	12.55	12.57	12.20	12.31	14401533
2016-10-14	12.53	12.62	12.42	12.52	14724315
2016-10-17	12.54	12.57	12.33	12.35	9379584
2016-10-18	12.54	12.65	12.36	12.63	18228829
2016-10-19	12.70	12.98	12.67	12.92	15884380
2016-10-20	12.92	13.15	12.88	13.02	19806796
2016-10-21	12.91	13.06	12.84	13.04	10194614
2016-10-24	13.10	13.25	13.09	13.10	12880843
2016-10-25	13.31	13.89	13.20	13.87	36703575
2016-10-26	13.87	14.27	13.85	14.18	24081102
2016-10-27	14.27	14.38	14.16	14.27	15352414
2016-10-28	14.29	14.33	14.00	14.07	18812743
2016-10-31	14.15	14.24	14.07	14.12	11500494
2016-11-01	14.21	14.28	13.95	14.14	15735625
2016-11-02	14.10	14.10	13.83	13.95	13887297
2016-11-03	13.95	14.19	13.94	13.96	14461845
2016-11-04	13.98	14.17	13.85	14.05	13876213
2016-11-07	14.34	14.58	14.34	14.54	17217876
2016-11-08	14.43	14.51	14.17	14.41	17263257
2016-11-09	14.66	15.31	14.56	15.23	33339985
2016-11-10	15.50	16.04	15.28	15.79	28197802
2016-11-11	15.72	16.35	15.62	16.33	32090770
2016-11-14	16.60	17.07	16.46	16.79	32390461
2016-11-15	16.63	17.12	16.33	17.09	26637678
2016-11-16	16.67	16.97	16.54	16.73	23338603
2016-11-17	16.78	17.01	16.72	17.00	25404413
2016-11-18	17.05	17.10	16.92	17.01	16480732
2016-11-21	17.15	17.29	16.97	17.18	16731373
2016-11-22	17.27	17.31	17.07	17.18	13703949
2016-11-23	17.33	17.57	17.28	17.52	16881852
2016-11-25	17.41	17.44	17.20	17.33	6134531
2016-11-28	17.21	17.30	16.94	17.00	12059861
2016-11-29	17.03	17.22	16.96	17.01	10081906
2016-11-30	17.42	17.59	17.20	17.31	18361320
2016-12-01	17.42	17.87	17.42	17.86	15567064
2016-12-02	17.88	17.99	17.58	17.90	17003701
2016-12-05	17.89	18.01	17.62	17.70	19851784
2016-12-06	17.86	17.98	17.59	17.95	12578939
2016-12-07	17.97	18.30	17.85	18.25	14123862
2016-12-08	18.40	18.61	18.17	18.37	14593387
2016-12-09	18.54	18.54	18.19	18.46	11221681
2016-12-12	18.37	18.47	18.05	18.20	14298472
2016-12-13	18.28	18.44	17.85	18.08	17939927
2016-12-14	17.92	18.55	17.72	18.14	20833559
2016-12-15	18.21	18.49	18.02	18.37	14945454
2016-12-16	18.46	18.49	18.09	18.09	24526726
2016-12-19	18.06	18.22	17.92	18.17	13964776
2016-12-20	18.32	18.50	18.27	18.46	8635023
2016-12-21	18.47	18.50	18.32	18.32	6923949
2016-12-22	18.35	18.48	18.24	18.36	9142343
2016-12-23	18.38	18.53	18.26	18.47	6766777
2016-12-27	18.50	18.62	18.47	18.54	4867678
2016-12-28	18.54	18.55	18.23	18.26	7066514
2016-12-29	18.27	18.29	17.97	18.11	10072725
2016-12-30	18.17	18.43	18.07	18.27	10246046
2017-01-03	18.51	18.66	18.16	18.26	13642621
2017-01-04	18.36	18.62	18.35	18.51	9966355
2017-01-05	18.46	18.59	18.15	18.28	13709244
2017-01-06	18.40	18.50	18.29	18.32	9897927
2017-01-09	18.24	18.35	18.02	18.26	9481339
2017-01-10	18.31	18.60	18.17	18.48	9456453
2017-01-11	18.42	18.59	18.22	18.59	10540853
2017-01-12	18.49	18.53	18.11	18.29	11324363
2017-01-13	18.38	18.77	18.38	18.58	10607461
2017-01-17	18.40	18.40	17.69	17.71	25013252
2017-01-18	17.84	18.14	17.61	18.13	20128305
2017-01-19	18.16	18.21	17.65	17.84	18762949
2017-01-20	17.86	18.04	17.75	17.86	12979800
2017-01-23	17.86	17.92	17.62	17.69	10613980
2017-01-24	17.76	18.08	17.68	18.05	15465370
2017-01-25	18.33	18.43	18.14	18.40	9305538
2017-01-26	18.43	18.57	18.33	18.45	10799916
2017-01-27	18.40	18.45	18.27	18.30	6536901
2017-01-30	18.18	18.18	17.79	18.07	10050380
2017-01-31	18.07	18.21	17.81	17.97	8012829
2017-02-01	18.19	18.33	17.96	18.04	10218177
2017-02-02	17.88	17.88	17.67	17.84	12656939
2017-02-03	18.11	18.44	17.93	18.37	11745326
2017-02-06	18.24	18.44	18.20	18.27	9110324
2017-02-07	18.38	18.41	18.03	18.09	7904335
2017-02-08	17.93	17.94	17.58	17.83	11922987
2017-02-09	17.99	18.18	17.85	18.14	11387193
2017-02-10	18.22	18.32	18.12	18.26	8965608
2017-02-13	18.39	18.64	18.35	18.46	10405899
2017-02-14	18.48	18.93	18.44	18.87	9949359
2017-02-15	19.12	19.21	18.88	19.10	14834163
2017-02-16	19.10	19.11	18.85	18.99	7250241
2017-02-17	18.80	19.00	18.65	18.96	8007180
2017-02-21	19.10	19.17	18.95	19.06	7715260
2017-02-22	18.91	19.02	18.82	18.93	8672400
2017-02-23	18.94	19.07	18.70	18.98	10621827
2017-02-24	18.76	18.88	18.56	18.74	16457069
2017-02-27	18.78	18.89	18.73	18.84	6799431
2017-02-28	18.72	18.83	18.67	18.77	8761400
2017-03-01	19.10	19.53	19.10	19.36	14867026
2017-03-02	19.47	19.50	18.85	18.88	12370835
2017-03-03	18.94	19.12	18.90	19.07	9912814
2017-03-06	18.94	19.07	18.74	18.99	10382434
2017-03-07	18.99	19.03	18.77	18.79	8112964
2017-03-08	19.05	19.14	18.73	18.79	7924626
2017-03-09	18.83	19.09	18.80	18.84	8503220
2017-03-10	18.97	19.01	18.32	18.58	14500144
2017-03-13	18.60	18.67	18.42	18.53	8302478
2017-03-14	18.40	18.47	18.12	18.47	9310966
2017-03-15	18.56	18.75	18.31	18.33	15198901
2017-03-16	18.42	18.60	18.33	18.47	9758344
2017-03-17	18.47	18.55	18.25	18.35	18996369
2017-03-20	18.28	18.39	18.08	18.08	11919891
2017-03-21	18.19	18.20	16.85	16.90	25665425
2017-03-22	16.81	17.27	16.55	17.15	19036610
2017-03-23	17.08	17.50	17.00	17.25	10054496
2017-03-24	17.31	17.40	17.07	17.24	9196163
2017-03-27	16.66	17.20	16.54	17.18	10813311
2017-03-28	17.14	17.61	17.13	17.49	9128448
2017-03-29	17.49	17.58	17.34	17.51	9244895
2017-03-30	17.50	18.04	17.49	17.99	14974428
2017-03-31	17.85	17.95	17.76	17.78	11159648
2017-04-03	17.84	17.87	17.45	17.73	8265695
2017-04-04	17.55	17.73	17.50	17.59	8679320
2017-04-05	17.90	17.90	17.19	17.20	16060247
2017-04-06	17.21	17.57	17.10	17.52	9486626
2017-04-07	17.36	17.59	17.30	17.44	7101085
2017-04-10	17.40	17.53	17.14	17.31	10017251
2017-04-11	17.21	17.34	17.02	17.33	7534336
2017-04-12	17.31	17.36	17.06	17.17	8820258
2017-04-13	17.07	17.37	16.91	17.00	13661676
2017-04-17	17.01	17.38	16.95	17.34	8083349
2017-04-18	17.17	17.37	17.02	17.20	10552744
2017-04-19	17.32	17.58	17.23	17.37	11069734
2017-04-20	17.87	18.47	17.81	18.21	16549104
2017-04-21	18.09	18.35	17.91	18.15	13161255
2017-04-24	18.77	18.95	18.52	18.55	14744769
2017-04-25	18.71	18.88	18.60	18.62	9324885
2017-04-26	18.60	18.87	18.56	18.68	8654975
2017-04-27	18.69	18.74	18.32	18.37	9381057
2017-04-28	18.35	18.56	18.22	18.24	8575025
2017-05-01	18.39	18.70	18.26	18.55	9210124
2017-05-02	18.58	18.60	18.31	18.48	5467447
2017-05-03	18.38	18.87	18.35	18.86	9104232
2017-05-04	18.94	19.09	18.79	18.90	10110164
2017-05-05	18.94	18.98	18.72	18.73	6969295
2017-05-08	18.71	18.80	18.63	18.67	6396477
2017-05-09	18.68	18.85	18.40	18.47	6760731
2017-05-10	18.37	18.55	18.31	18.50	6786684
2017-05-11	18.44	18.49	18.13	18.24	9310237
2017-05-12	18.10	18.22	17.92	18.21	8477038
2017-05-15	18.30	18.46	18.27	18.41	4305730
2017-05-16	18.44	18.57	18.20	18.54	10647645
2017-05-17	18.06	18.18	17.48	17.65	14381578
2017-05-18	17.63	17.82	17.47	17.68	10633298
2017-05-19	17.75	17.95	17.69	17.73	6391403
2017-05-22	17.83	17.87	17.61	17.71	7368830
2017-05-23	17.73	18.14	17.58	18.05	7992560
2017-05-24	18.11	18.13	17.85	17.98	10661183
2017-05-25	18.01	18.25	17.93	18.14	9943306
2017-05-26	18.07	18.19	17.91	17.99	7116277
2017-05-30	17.86	17.92	17.67	17.83	6391930
2017-05-31	17.84	17.89	17.40	17.47	14720388
2017-06-01	17.58	17.76	17.35	17.66	22276098
2017-06-02	17.41	17.52	17.26	17.41	15596383
2017-06-05	17.43	17.69	17.41	17.49	14822808
2017-06-06	17.29	17.60	17.20	17.49	10812427
2017-06-07	17.59	17.90	17.50	17.80	15073415
2017-06-08	17.79	18.43	17.69	18.20	15657347
2017-06-09	18.38	18.74	18.35	18.62	13901882
2017-06-12	18.65	18.91	18.50	18.58	11281329
2017-06-13	18.70	18.82	18.61	18.67	10203414
2017-06-14	18.50	18.82	18.30	18.80	10790798
2017-06-15	18.64	18.90	18.62	18.68	6848643
2017-06-16	18.67	18.71	18.48	18.54	12042844
2017-06-19	18.68	18.89	18.67	18.79	8896837
2017-06-20	18.76	18.76	18.57	18.57	5331678
2017-06-21	18.63	18.63	18.32	18.39	6954039
2017-06-22	18.35	18.40	18.08	18.20	7246037
2017-06-23	18.30	18.30	17.79	17.90	9008191
2017-06-26	17.94	18.25	17.86	18.12	7524313
2017-06-27	18.23	18.54	18.20	18.20	8513617
2017-06-28	18.36	18.61	18.32	18.38	10452192
2017-06-29	18.82	19.10	18.52	18.73	12974690
2017-06-30	18.80	18.89	18.55	18.74	8456670
2017-07-03	18.90	19.18	18.87	19.02	4962065
2017-07-05	19.07	19.20	18.80	19.20	9349513
2017-07-06	19.18	19.34	18.96	19.00	10376125
2017-07-07	19.09	19.29	18.97	19.22	8669522
2017-07-10	19.25	19.39	19.16	19.29	7303852
2017-07-11	19.40	19.48	19.22	19.24	9377239
2017-07-12	19.16	19.27	19.00	19.15	7816880
2017-07-13	19.20	19.38	19.16	19.37	6481284
2017-07-14	19.11	19.33	18.90	19.21	10806355
2017-07-17	19.18	19.18	18.99	19.14	8730999
2017-07-18	19.00	19.09	18.84	18.95	8289781
2017-07-19	19.00	19.12	18.84	19.07	9973291
2017-07-20	18.74	18.75	18.14	18.37	24780683
2017-07-21	18.42	18.49	17.96	18.02	18742938
2017-07-24	18.01	18.40	18.01	18.30	12013334
2017-07-25	18.64	18.77	18.46	18.48	14646299
2017-07-26	18.55	18.55	17.97	18.03	12352705
2017-07-27	18.09	18.12	17.91	18.06	13765495
2017-07-28	18.07	18.14	17.73	17.91	13865028
2017-07-31	18.02	18.22	17.98	18.04	12128873
2017-08-01	18.16	18.21	17.98	18.11	9126694
2017-08-02	18.09	18.20	18.03	18.07	8670154
2017-08-03	18.06	18.14	17.98	18.03	9882993
2017-08-04	18.23	18.71	18.22	18.40	14673671
2017-08-07	18.44	18.50	18.29	18.32	8134678
2017-08-08	18.30	18.71	18.23	18.35	8701214
2017-08-09	18.16	18.28	18.05	18.12	8139604
2017-08-10	17.94	17.97	17.60	17.62	10471838
2017-08-11	17.65	17.79	17.39	17.52	12267569
2017-08-14	17.80	17.92	17.68	17.91	8556733
2017-08-15	18.09	18.21	17.90	17.91	7790505
2017-08-16	18.00	18.06	17.86	17.98	15221040
2017-08-17	17.90	18.16	17.76	17.79	36375910
2017-08-18	17.72	17.81	17.52	17.59	16152472
2017-08-21	17.57	17.60	17.30	17.41	8797039
2017-08-22	17.48	17.67	17.44	17.62	8196615
2017-08-23	17.45	17.78	17.44	17.68	8521268
2017-08-24	17.74	17.80	17.58	17.55	8795601
2017-08-25	17.61	17.71	17.57	17.59	6758589
2017-08-28	17.60	17.67	17.37	17.39	4875326
2017-08-29	17.14	17.29	16.99	17.25	9544361
2017-08-30	17.30	17.41	17.22	17.28	6742602
2017-08-31	17.36	17.40	17.20	17.21	6444268
2017-09-01	17.27	17.47	17.19	17.36	7521447
2017-09-05	17.18	17.21	16.78	16.79	11864056
2017-09-06	16.89	17.09	16.79	16.91	7144453
2017-09-07	16.89	16.89	16.28	16.47	12218544
2017-09-08	16.44	16.75	16.42	16.62	7748742
2017-09-11	16.84	17.18	16.84	17.03	8059083
2017-09-12	17.13	17.61	17.11	17.46	12452611
2017-09-13	17.43	17.87	17.38	17.86	13308136
2017-09-14	17.92	18.11	17.82	17.88	14608706
2017-09-15	17.82	17.93	17.65	17.92	12743253
2017-09-18	17.97	18.20	17.91	18.09	9390080
2017-09-19	18.10	18.21	17.96	18.12	11923239
2017-09-20	18.11	18.19	17.78	18.15	19322821
2017-09-21	18.11	18.31	17.99	18.25	14381588
2017-09-22	18.20	18.36	18.06	18.32	7692423
2017-09-25	18.27	18.43	18.15	18.27	6628614
2017-09-26	18.32	18.41	18.21	18.34	5586089
2017-09-27	18.66	18.79	18.45	18.67	10743782
2017-09-28	18.69	18.72	18.42	18.66	7268862
2017-09-29	18.58	18.94	18.58	18.82	6927564
2017-10-02	18.88	18.97	18.68	18.90	11678865
2017-10-03	18.91	18.97	18.66	18.74	6771770
2017-10-04	18.70	18.76	18.54	18.57	8185091
2017-10-05	18.59	18.88	18.49	18.77	13747773
2017-10-06	18.83	19.03	18.67	18.69	11723605
2017-10-09	18.73	18.75	18.52	18.57	137914590
2017-10-10	18.56	18.72	18.55	18.65	11992751
2017-10-11	18.58	18.64	18.42	18.44	12377756
2017-10-12	18.50	18.55	18.22	18.24	16322817
2017-10-13	18.19	18.40	17.97	18.19	13147824
2017-10-16	18.22	18.46	18.18	18.43	13250382
2017-10-17	18.45	18.52	18.15	18.19	8031926
2017-10-18	18.29	18.62	18.09	18.58	25823022
2017-10-19	17.97	18.29	17.76	18.25	22308163
2017-10-20	18.46	18.52	18.31	18.49	12365385
2017-10-23	18.53	18.68	18.43	18.45	10385264
2017-10-24	18.55	18.74	18.43	18.46	11723013
2017-10-25	18.81	18.82	18.20	18.32	12014555
2017-10-26	18.34	18.62	18.29	18.52	14302363
2017-10-27	18.45	18.49	18.32	18.37	10633113
2017-10-30	18.25	18.41	18.14	18.23	6445278
2017-10-31	18.27	18.45	18.23	18.25	8859813
2017-11-01	18.33	18.58	18.27	18.28	7484556
2017-11-02	18.23	18.47	18.11	18.44	10790143
2017-11-03	18.40	18.56	18.25	18.51	8553394
2017-11-06	18.47	18.64	18.39	18.58	11973005
2017-11-07	18.59	18.70	18.03	18.10	14024521
2017-11-08	18.05	18.09	17.87	17.93	11375029
2017-11-09	17.80	18.01	17.55	17.85	11972241
2017-11-10	17.93	18.04	17.63	17.64	11448737
2017-11-13	17.50	17.97	17.40	17.92	8339978
2017-11-14	17.85	18.28	17.82	18.25	12814036
2017-11-15	18.06	18.32	17.92	18.14	11023009
2017-11-16	18.24	18.34	18.11	18.13	7449201
2017-11-17	18.02	18.35	18.00	18.31	9553701
2017-11-20	18.36	18.47	18.22	18.46	10361801
2017-11-21	18.49	18.49	18.24	18.28	8848534
2017-11-22	18.31	18.38	18.15	18.16	9207873
2017-11-24	18.29	18.29	18.12	18.14	3628843
2017-11-27	18.06	18.11	17.95	18.01	8470596
2017-11-28	18.08	18.52	18.01	18.48	19384451
2017-11-29	18.66	19.13	18.61	19.01	17054207
2017-11-30	19.14	19.38	18.94	18.98	19811970
2017-12-01	19.01	19.21	18.54	19.13	15609957
2017-12-04	19.51	19.93	19.47	19.63	16942201
2017-12-05	19.63	19.74	19.28	19.33	9827743
2017-12-06	19.23	19.65	19.21	19.38	10170261
2017-12-07	19.32	19.78	19.27	19.74	10268264
2017-12-08	19.82	19.89	19.60	19.89	10344169
2017-12-11	19.87	20.07	19.63	19.73	9581845
2017-12-12	19.83	20.06	19.75	20.00	8910380
2017-12-13	19.97	20.15	19.69	19.70	9142091
2017-12-14	19.81	19.93	19.44	19.52	8270455
2017-12-15	19.63	19.97	19.59	19.76	16624327
2017-12-18	20.00	20.20	19.97	20.16	11163061
2017-12-19	20.23	20.30	20.10	20.12	9227711
2017-12-20	20.28	20.33	19.92	20.09	7105578
2017-12-21	20.23	20.52	20.18	20.43	6616857
2017-12-22	20.56	20.58	20.33	20.44	5494421
2017-12-26	20.44	20.57	20.22	20.33	3762485
2017-12-27	20.30	20.35	20.18	20.24	4663066
2017-12-28	20.31	20.36	20.19	20.35	4168643
2017-12-29	20.33	20.41	20.17	20.17	5497377
2018-01-02	20.32	20.37	20.04	20.17	6022760
2018-01-03	20.23	20.30	20.10	20.24	9274445
2018-01-04	20.44	20.59	20.28	20.32	10503329
2018-01-05	20.47	20.47	20.22	20.33	5887406
2018-01-08	20.35	20.35	20.16	20.28	7924685
2018-01-09	20.37	20.89	20.30	20.74	9833897
2018-01-10	20.82	21.28	20.76	21.01	8898065
2018-01-11	21.13	21.24	21.03	21.19	6688250
2018-01-12	21.36	21.47	21.19	21.42	10075339
2018-01-16	21.54	21.71	21.17	21.32	10278721
2018-01-17	21.33	21.40	21.06	21.26	11754751
2018-01-18	20.66	21.00	20.62	20.82	20398050
2018-01-19	20.77	21.37	20.77	21.16	13614716
2018-01-22	21.13	21.42	21.08	21.39	9070523
2018-01-23	21.30	21.77	21.26	21.61	9896574
2018-01-24	21.71	21.87	21.58	21.73	10367911
2018-01-25	21.88	21.88	21.57	21.67	10159625
2018-01-26	21.70	21.86	21.44	21.83	8426174
2018-01-29	21.78	21.99	21.70	21.80	9114451
2018-01-30	21.65	21.84	21.43	21.43	11783461
2018-01-31	21.46	21.63	21.32	21.40	7680616
2018-02-01	21.37	21.93	21.32	21.93	8649681
2018-02-02	21.84	22.22	21.69	21.76	15179486
2018-02-05	21.40	21.86	20.48	20.61	12567352
2018-02-06	20.13	21.09	19.90	21.01	18623708
2018-02-07	20.92	21.45	20.85	21.13	12236177
2018-02-08	21.21	21.21	20.07	20.08	12803531
2018-02-09	20.38	20.56	19.64	20.39	16405416
2018-02-12	20.51	20.85	20.29	20.59	10382972
2018-02-13	20.44	20.59	20.28	20.55	9756615
2018-02-14	20.50	21.19	20.43	21.17	10234318
2018-02-15	21.28	21.32	20.89	20.95	8448573
2018-02-16	20.85	21.16	20.82	21.02	6807268
2018-02-20	20.97	21.31	20.82	20.95	6580606
2018-02-21	20.92	21.38	20.88	21.05	6876101
2018-02-22	21.16	21.19	20.52	20.53	8058839
2018-02-23	20.67	20.97	20.61	20.97	7265633
2018-02-26	21.04	21.22	20.85	21.18	7658184
2018-02-27	21.24	21.73	21.16	21.16	13815075
2018-02-28	21.24	21.61	21.10	21.13	15640274
2018-03-01	21.18	21.38	20.78	21.00	13067207
2018-03-02	20.88	21.42	20.56	21.34	13021001
2018-03-05	21.04	21.58	20.90	21.45	9163670
2018-03-06	21.56	21.73	21.18	21.70	8532127
2018-03-07	21.51	22.06	21.47	21.97	9252943
2018-03-08	22.02	22.11	21.46	21.81	9452785
2018-03-09	22.03	22.15	21.84	22.15	7517079
2018-03-12	22.14	22.40	21.78	21.80	9782103
2018-03-13	21.88	21.92	21.28	21.36	13048669
2018-03-14	21.46	21.51	20.87	20.92	12838581
2018-03-15	21.03	21.09	20.82	20.91	6575436
2018-03-16	20.98	21.13	20.84	20.96	14742121
2018-03-19	20.99	21.06	20.68	20.92	7935255
2018-03-20	20.96	21.09	20.86	20.93	5475619
2018-03-21	20.94	21.23	20.76	20.97	6680963
2018-03-22	20.66	20.79	19.97	20.02	9421441
2018-03-23	20.01	20.19	19.00	19.04	15182668
2018-03-26	19.52	19.98	19.35	19.93	11027043
2018-03-27	20.01	20.05	19.07	19.27	11489213
2018-03-28	19.33	19.44	19.00	19.27	10669476
2018-03-29	19.39	19.63	19.19	19.55	10710190
2018-04-02	19.56	19.69	18.78	19.03	11223191
2018-04-03	19.09	19.50	19.05	19.44	9060708
2018-04-04	19.07	19.71	19.03	19.67	6490806
2018-04-05	19.79	19.85	19.56	19.74	10824438
2018-04-06	19.56	19.59	18.82	19.09	10310332
2018-04-09	19.20	19.65	19.17	19.19	6965220
2018-04-10	19.46	19.71	19.37	19.63	8882173
2018-04-11	19.38	19.70	19.37	19.46	7067081
2018-04-12	19.61	19.99	19.58	19.85	7365197
2018-04-13	20.02	20.04	19.11	19.24	12978603
2018-04-16	19.41	19.47	19.13	19.34	6684578
2018-04-17	19.46	19.46	18.78	18.96	13388432
2018-04-18	19.02	19.24	18.78	18.87	11541024
2018-04-19	18.76	19.75	18.72	19.55	14692309
2018-04-20	19.66	20.00	19.62	19.86	11707049
2018-04-23	19.88	19.99	19.75	19.87	10470994
2018-04-24	20.23	20.49	19.88	20.07	10432782
2018-04-25	19.99	20.41	19.86	20.23	8451938
2018-04-26	20.19	20.41	20.09	20.29	9059560
2018-04-27	20.24	20.52	20.21	20.41	8835444
2018-04-30	20.43	20.60	19.92	19.92	8869023
2018-05-01	19.89	19.96	19.63	19.91	8058741
2018-05-02	19.83	20.08	19.72	19.76	7395746
2018-05-03	19.67	19.69	19.11	19.37	12296903
2018-05-04	19.20	19.80	19.07	19.70	6996268
2018-05-07	19.75	19.86	19.54	19.73	7124641
2018-05-08	19.76	20.14	19.65	19.79	8991365
2018-05-09	19.93	20.20	19.84	20.06	6502694
2018-05-10	20.10	20.42	20.00	20.28	6262881
2018-05-11	20.28	20.40	20.17	20.26	6690336
2018-05-14	20.32	20.38	20.12	20.16	6486131
2018-05-15	20.16	20.62	20.14	20.47	7870770
2018-05-16	20.41	20.55	20.30	20.35	6932108
2018-05-17	20.33	20.66	20.23	20.64	6211224
2018-05-18	20.65	20.66	20.19	20.25	9618246
2018-05-21	20.32	20.52	20.28	20.41	6967951
2018-05-22	20.49	20.78	20.39	20.61	8249206
2018-05-23	20.42	20.55	20.09	20.26	9294076
2018-05-24	20.18	20.47	19.89	20.32	9948747
2018-05-25	20.18	20.25	19.95	20.04	5811003
2018-05-29	19.83	19.83	19.01	19.20	11535970
2018-05-30	19.47	19.77	19.30	19.65	10248261
2018-05-31	19.61	19.70	19.38	19.44	8974425
2018-06-01	19.77	19.93	19.61	19.75	7142783
2018-06-04	19.81	19.98	19.79	19.90	6291141
2018-06-05	19.84	19.93	19.66	19.89	7650331
2018-06-06	19.99	20.44	19.97	20.43	9185914
2018-06-07	20.55	20.66	20.26	20.43	7816998
2018-06-08	20.38	20.56	20.23	20.54	5476915
2018-06-11	20.56	20.82	20.46	20.56	9401739
2018-06-12	20.66	20.82	20.53	20.64	9743224
2018-06-13	20.70	21.05	20.57	20.67	13490156
2018-06-14	20.77	20.77	20.29	20.53	12499310
2018-06-15	20.47	20.61	20.12	20.39	17836451
2018-06-18	20.25	20.50	20.05	20.44	7018679
2018-06-19	20.25	20.62	20.23	20.57	7560254
2018-06-20	20.69	20.79	20.53	20.54	6596960
2018-06-21	20.46	20.87	20.28	20.67	8951489
2018-06-22	20.84	20.88	20.34	20.40	11455970
2018-06-25	20.30	20.34	19.90	20.11	12209481
2018-06-26	20.14	20.14	19.72	19.80	9384641
2018-06-27	19.80	19.98	19.49	19.54	9823880
2018-06-28	19.60	19.80	19.45	19.60	11001313
2018-06-29	19.94	20.18	19.53	19.54	13045897
2018-07-02	19.47	19.87	19.39	19.87	7420491
2018-07-03	19.90	20.02	19.66	19.68	4066093
2018-07-05	19.78	19.85	19.50	19.57	7059649
2018-07-06	19.54	19.79	19.38	19.70	5608911
2018-07-09	19.76	20.33	19.75	20.29	11707567
2018-07-10	20.35	20.44	19.95	20.12	9452422
2018-07-11	19.93	20.13	19.91	19.91	6664981
2018-07-12	20.09	20.11	19.69	19.74	9327112
2018-07-13	19.65	19.75	19.40	19.56	8151079
2018-07-16	19.65	19.96	19.62	19.92	5360719
2018-07-17	19.95	20.16	19.79	20.06	7540738
2018-07-18	20.04	20.37	20.04	20.30	9153016
2018-07-19	20.59	20.76	20.12	20.63	14906820
2018-07-20	20.65	20.72	20.49	20.52	12685723
2018-07-23	20.54	20.86	20.54	20.84	11366478
2018-07-24	20.87	21.11	20.80	20.95	11783507
2018-07-25	20.87	21.03	20.69	20.86	10325102
2018-07-26	20.98	21.18	20.89	21.14	9319625
2018-07-27	21.14	21.30	21.02	21.27	10989454
2018-07-30	21.25	21.42	21.14	21.15	10013397
2018-07-31	21.21	21.31	20.86	20.87	12636006
2018-08-01	21.02	21.38	20.99	21.09	9241938
2018-08-02	21.00	21.39	20.89	21.33	6948191
2018-08-03	21.31	21.41	21.20	21.36	9125728
2018-08-06	21.42	21.42	21.16	21.30	9531645
2018-08-07	21.35	21.60	21.35	21.46	8607069
2018-08-08	21.47	21.72	21.43	21.61	6563554
2018-08-09	21.59	21.75	21.51	21.57	5114926
2018-08-10	21.28	21.53	21.22	21.38	7941288
2018-08-13	21.35	21.52	21.17	21.18	7466891
2018-08-14	21.34	21.52	21.29	21.45	12176946
2018-08-15	21.32	21.44	21.10	21.13	9884134
2018-08-16	21.26	21.72	21.25	21.61	9573947
2018-08-17	21.59	21.66	21.41	21.59	7419181
2018-08-20	21.57	21.76	21.52	21.74	5264237
2018-08-21	21.71	21.91	21.61	21.64	11716636
2018-08-22	21.58	21.67	21.49	21.53	7803080
2018-08-23	21.51	21.56	21.27	21.34	7550272
2018-08-24	21.41	21.46	21.27	21.14	7607453
2018-08-27	21.24	21.45	21.19	21.27	6924209
2018-08-28	21.30	21.31	21.10	21.23	5955535
2018-08-29	21.25	21.25	21.00	21.16	5248438
2018-08-30	21.14	21.18	20.94	20.98	5499414
2018-08-31	20.93	21.09	20.85	21.07	4379707
2018-09-04	21.07	21.25	21.00	21.21	7655267
2018-09-05	21.26	21.50	21.23	21.33	6455730
2018-09-06	21.34	21.37	21.16	21.18	4988807
2018-09-07	21.27	21.30	21.07	21.11	11533414
2018-09-10	21.18	21.26	20.91	20.91	8249297
2018-09-11	20.90	21.37	20.87	21.16	9629684
2018-09-12	21.13	21.23	20.70	20.72	8729843
2018-09-13	20.73	20.76	19.83	19.93	18723022
2018-09-14	20.01	20.05	19.82	19.94	22428437
2018-09-17	19.97	20.05	19.80	19.86	10228181
2018-09-18	19.88	19.91	19.66	19.74	10906544
2018-09-19	19.74	20.25	19.74	20.17	18112020
2018-09-20	20.26	20.87	20.26	20.75	23372306
2018-09-21	20.82	20.87	20.67	20.78	16440002
2018-09-24	20.80	20.96	20.56	20.60	15076892
2018-09-25	20.72	20.77	20.53	20.55	6755822
2018-09-26	20.60	20.66	20.19	20.24	9678950
2018-09-27	20.24	20.25	19.96	20.02	7004405
2018-09-28	19.89	20.05	19.82	19.89	9282969
2018-10-01	20.02	20.14	19.81	19.88	7511767
2018-10-02	19.91	19.99	19.71	19.76	9871178
2018-10-03	19.91	20.24	19.81	20.14	8583567
2018-10-04	20.27	20.74	20.25	20.44	12864996
2018-10-05	20.55	20.61	20.19	20.29	9878471
2018-10-08	20.22	20.61	20.22	20.52	10601549
2018-10-09	20.46	20.59	20.31	20.44	9165531
2018-10-10	20.50	20.64	19.90	19.92	12279097
2018-10-11	19.85	19.92	19.23	19.24	12540976
2018-10-12	19.60	19.60	18.33	18.65	19927815
2018-10-15	18.62	18.77	18.44	18.47	16551251
2018-10-16	18.57	18.59	18.23	18.58	15342498
2018-10-17	18.61	18.85	18.34	18.74	16048726
2018-10-18	17.60	18.36	17.60	18.10	28606852
2018-10-19	18.03	18.29	17.82	17.84	20214792
2018-10-22	17.89	17.92	17.20	17.25	21731348
2018-10-23	16.89	17.50	16.82	17.34	21045142
2018-10-24	17.28	17.30	16.48	16.52	14335702
2018-10-25	16.69	17.30	16.61	17.14	15442379
2018-10-26	16.92	17.28	16.79	17.06	15385712
2018-10-29	17.38	17.70	17.24	17.49	16011081
2018-10-30	17.58	17.87	17.41	17.82	15856921
2018-10-31	18.06	18.55	18.00	18.16	13950628
2018-11-01	18.29	18.45	18.14	18.39	12096410
2018-11-02	18.56	18.78	18.28	18.43	10643244
2018-11-05	18.42	18.62	18.20	18.49	11368754
2018-11-06	18.47	18.66	18.25	18.59	9806959
2018-11-07	18.59	18.80	18.35	18.70	11005047
2018-11-08	18.60	18.88	18.59	18.74	10284901
2018-11-09	18.73	18.94	18.69	18.89	13575744
2018-11-12	18.83	18.96	18.43	18.47	9408866
2018-11-13	18.27	18.70	18.27	18.42	11753241
2018-11-14	18.56	18.63	17.92	18.22	14790823
2018-11-15	18.00	18.51	17.82	18.46	10694195
2018-11-16	18.33	18.52	18.22	18.29	10142836
2018-11-19	18.29	18.54	18.10	18.26	10179022
2018-11-20	18.07	18.15	17.76	17.83	10806183
2018-11-21	17.92	18.32	17.65	18.05	15389610
2018-11-23	17.92	18.14	17.73	17.77	4678165
2018-11-26	18.04	18.53	18.03	18.31	10861955
2018-11-27	18.19	18.40	18.07	18.13	7701462
2018-11-28	18.16	18.43	17.89	18.36	7261010
2018-11-29	18.17	18.34	18.07	18.14	7564628
2018-11-30	18.08	18.38	18.07	18.34	11216314
2018-12-03	18.65	18.76	18.18	18.44	9637476
2018-12-04	18.32	18.39	17.30	17.45	13063757
2018-12-06	17.05	17.21	16.69	17.11	12624042
2018-12-07	17.10	17.36	16.63	16.73	12243903
2018-12-10	16.42	16.67	15.84	16.00	15489412
2018-12-11	16.18	16.34	15.84	15.92	14318172
2018-12-12	16.20	16.23	15.84	16.01	14673828
2018-12-13	16.08	16.11	15.42	15.49	12764276
2018-12-14	15.30	15.72	15.09	15.13	19489901
2018-12-17	15.06	15.37	14.88	14.98	12471702
2018-12-18	15.06	15.26	14.67	14.78	14481192
2018-12-19	14.79	14.97	14.24	14.40	17657540
2018-12-20	14.28	14.61	14.16	14.34	14038318
2018-12-21	14.31	14.57	14.23	14.30	23957682
2018-12-24	14.15	14.31	13.82	13.82	6926057
2018-12-26	13.91	14.71	13.66	14.71	11627760
2018-12-27	14.38	14.63	14.07	14.62	12227611
2018-12-28	14.68	14.83	14.54	14.61	8691091
2018-12-31	14.69	14.85	14.51	14.78	9140638
2019-01-02	14.53	15.07	14.50	15.02	7710791
2019-01-03	14.96	15.36	14.90	15.07	12083284
2019-01-04	15.38	15.66	15.33	15.58	8759508
2019-01-07	15.52	15.96	15.42	15.74	9167134
2019-01-08	15.83	15.89	15.43	15.73	12223363
2019-01-09	15.73	15.93	15.56	15.85	8926287
2019-01-10	15.86	15.91	15.61	15.80	7017974
2019-01-11	15.83	16.09	15.68	15.96	8383560
2019-01-14	15.80	16.35	15.76	16.24	13519646
2019-01-15	16.23	16.32	15.93	16.31	9411550
2019-01-16	16.59	16.93	16.42	16.75	15318914
2019-01-17	16.51	16.59	15.91	16.33	23946234
2019-01-18	16.46	16.87	16.24	16.85	20623587
2019-01-22	16.74	17.03	16.72	16.90	16662696
2019-01-23	17.01	17.07	16.75	16.89	11093391
2019-01-24	16.75	16.91	16.62	16.88	9803568
2019-01-25	17.00	17.06	16.79	16.81	14462187
2019-01-28	16.69	16.86	16.64	16.85	11707808
2019-01-29	16.85	16.92	16.74	16.74	11894286
2019-01-30	16.78	16.86	16.62	16.64	12567533
2019-01-31	16.54	16.63	16.22	16.47	15285778
2019-02-01	16.55	16.71	16.51	16.63	11962459
2019-02-04	16.55	16.69	16.39	16.60	12454933
2019-02-05	16.63	16.63	16.28	16.36	14158838
2019-02-06	16.32	16.56	16.27	16.49	16249111
2019-02-07	16.96	17.51	16.80	17.07	37227845
2019-02-08	17.01	17.03	16.72	16.97	17675174
2019-02-11	17.05	17.09	16.92	17.02	9699539
2019-02-12	17.17	17.38	17.17	17.23	7322947
2019-02-13	17.31	17.33	17.06	17.18	8973692
2019-02-14	17.01	17.10	16.81	17.02	6431750
2019-02-15	17.21	17.52	17.17	17.51	8026926
2019-02-19	17.37	17.81	17.30	17.74	12376693
2019-02-20	17.70	17.95	17.61	17.95	9664483
2019-02-21	17.96	17.98	17.59	17.70	8141633
2019-02-22	17.71	17.74	17.45	17.65	7615881
2019-02-25	17.75	17.83	17.58	17.61	7164342
2019-02-26	17.54	17.66	17.39	17.41	9870465
2019-02-27	17.52	17.66	17.38	17.63	10583178
2019-02-28	17.66	17.75	17.58	17.66	6939991
2019-03-01	17.77	17.89	17.41	17.34	13865261
2019-03-04	17.40	17.64	17.06	17.25	16135531
2019-03-05	17.18	17.31	16.86	17.21	9662623
2019-03-06	17.18	17.26	16.88	16.92	8563881
2019-03-07	16.85	16.85	16.58	16.70	9605276
2019-03-08	16.50	16.78	16.48	16.77	7735401
2019-03-11	16.84	17.16	16.78	16.96	15705201
2019-03-12	17.03	17.20	17.00	17.07	11026644
2019-03-13	17.14	17.38	17.09	17.32	11030913
2019-03-14	17.33	17.53	17.28	17.42	9116289
2019-03-15	17.38	17.50	17.33	17.38	30656808
2019-03-18	17.40	17.72	17.40	17.72	12434619
2019-03-19	17.86	17.86	17.44	17.46	22292245
2019-03-20	17.37	17.38	16.51	16.53	17489365
2019-03-21	16.39	16.41	15.90	15.94	24849733
2019-03-22	15.76	15.78	14.90	14.97	33997151
2019-03-25	15.01	15.23	14.82	15.00	19290062
2019-03-26	15.12	15.43	15.10	15.41	19825045
2019-03-27	15.34	15.49	15.24	15.37	13638725
2019-03-28	15.39	15.73	15.39	15.70	19243083
2019-03-29	15.90	15.95	15.70	15.75	13578909
2019-04-01	15.96	16.39	15.93	16.35	11646573
2019-04-02	16.31	16.64	16.26	16.47	10761364
2019-04-03	16.65	16.87	16.28	16.43	13411523
2019-04-04	16.28	16.63	16.27	16.48	11828146
2019-04-05	16.51	16.63	16.40	16.59	13926633
2019-04-08	16.51	16.66	16.46	16.53	9339285
2019-04-09	16.41	16.46	16.19	16.26	10157419
2019-04-10	16.40	16.45	16.12	16.39	11412229
2019-04-11	16.50	16.63	16.35	16.44	12791565
2019-04-12	16.78	16.98	16.49	16.88	12839602
2019-04-15	16.86	16.92	16.61	16.66	10758982
2019-04-16	16.70	17.03	16.56	16.98	10339634
2019-04-17	17.05	17.20	16.87	17.17	12269219
2019-04-18	16.90	17.02	16.56	16.79	19536454
2019-04-22	16.70	17.05	16.60	16.99	14575028
2019-04-23	16.90	17.22	16.66	17.18	16984719
2019-04-24	17.05	17.22	16.87	17.13	9471560
2019-04-25	17.03	17.30	16.89	17.14	9091543
2019-04-26	17.17	17.32	17.01	17.29	7631279
2019-04-29	17.34	17.64	17.32	17.54	10188288
2019-04-30	17.57	17.66	17.34	17.55	8756948
2019-05-01	17.54	17.65	17.20	17.35	11836387
2019-05-02	17.40	17.62	17.29	17.61	9796280
2019-05-03	17.64	17.84	17.58	17.72	10898590
2019-05-06	17.38	17.83	17.38	17.68	9220412
2019-05-07	17.44	17.56	17.24	17.35	10326998
2019-05-08	17.28	17.41	17.17	17.18	12551954
2019-05-09	17.01	17.32	16.86	17.29	10169404
2019-05-10	17.17	17.40	16.96	17.30	9186841
2019-05-13	16.92	16.99	16.46	16.53	15648685
2019-05-14	16.52	17.01	16.52	16.92	14299395
2019-05-15	16.61	16.71	16.30	16.57	11642763
2019-05-16	16.71	16.95	16.66	16.77	7353269
2019-05-17	16.54	17.12	16.54	16.75	10500422
2019-05-20	16.77	16.96	16.73	16.87	9132943
2019-05-21	16.92	17.13	16.90	16.95	7771527
2019-05-22	16.84	16.84	16.71	16.71	8112390
2019-05-23	16.55	16.58	16.33	16.35	7554652
2019-05-24	16.45	16.67	16.42	16.63	6320289
2019-05-28	16.53	16.62	16.35	16.35	8174670
2019-05-29	16.17	16.51	16.04	16.48	7772181
2019-05-30	16.50	16.63	16.15	16.30	5199407
2019-05-31	16.05	16.21	15.95	15.97	8394041
2019-06-03	15.94	16.37	15.86	16.28	7567076
2019-06-04	16.56	16.97	16.49	16.94	7548980
2019-06-05	16.94	16.97	16.63	16.89	7006151
2019-06-06	16.86	17.00	16.73	16.94	4795390
2019-06-07	16.85	16.89	16.68	16.71	7606085
2019-06-10	16.90	17.16	16.88	16.92	12329724
2019-06-11	17.04	17.39	17.04	17.24	9191558
2019-06-12	17.20	17.37	16.96	17.02	5332754
2019-06-13	17.09	17.21	16.97	17.07	5328504
2019-06-14	17.06	17.16	16.77	17.15	7999740
2019-06-17	17.14	17.28	16.84	16.88	6513042
2019-06-18	16.88	17.24	16.80	17.20	9999185
2019-06-19	17.28	17.48	16.90	16.96	9110916
2019-06-20	17.00	17.04	16.46	16.88	16032689
2019-06-21	16.97	17.25	16.94	17.05	18507650
2019-06-24	17.07	17.32	16.95	17.10	9008227
2019-06-25	17.06	17.10	16.80	17.03	8734808
2019-06-26	17.09	17.28	17.06	17.17	9131219
2019-06-27	17.25	17.48	17.25	17.34	10968932
2019-06-28	17.58	17.78	17.35	17.75	13264729
2019-07-01	17.94	18.07	17.68	17.84	8055721
2019-07-02	17.83	17.90	17.55	17.67	9047642
2019-07-03	17.75	17.81	17.58	17.79	4519647
2019-07-05	17.99	18.23	17.92	18.00	5721777
2019-07-08	17.86	18.02	17.72	17.81	6781404
2019-07-09	17.73	17.99	17.65	17.84	7963914
2019-07-10	17.78	17.88	17.55	17.61	7392081
2019-07-11	17.62	17.85	17.58	17.83	6504529
2019-07-12	17.88	17.93	17.73	17.87	6045042
2019-07-15	17.88	17.93	17.52	17.59	8473051
2019-07-16	17.40	17.52	17.19	17.38	13353350
2019-07-17	17.26	17.33	17.08	17.13	9816475
2019-07-18	17.17	17.53	17.05	17.31	10129983
2019-07-19	17.34	17.59	17.29	17.45	7597703
2019-07-22	17.45	17.50	17.32	17.37	10351942
2019-07-23	17.48	18.02	17.35	17.97	10200711
2019-07-24	17.98	18.50	17.98	18.44	10532576
2019-07-25	18.41	18.51	18.03	18.12	10946622
2019-07-26	18.21	18.52	18.11	18.51	7633344
2019-07-29	18.47	18.61	18.33	18.34	5580165
2019-07-30	18.18	18.54	18.15	18.54	6101979
2019-07-31	18.52	18.56	18.28	18.37	8915923
2019-08-01	18.40	18.40	17.29	17.32	13471712
2019-08-02	17.32	17.36	16.91	17.20	8371418
2019-08-05	16.82	16.82	16.26	16.45	11632233
2019-08-06	16.66	16.70	16.25	16.65	8262836
2019-08-07	16.18	16.25	15.85	16.16	12742032
2019-08-08	16.34	16.62	16.28	16.52	8146821
2019-08-09	16.44	16.63	16.31	16.47	6234047
2019-08-12	16.23	16.30	16.11	16.20	6813850
2019-08-13	16.15	16.68	16.06	16.45	9026281
2019-08-14	16.04	16.29	15.84	16.00	24127903
2019-08-15	16.08	16.19	15.84	15.92	8638368
2019-08-16	16.07	16.46	16.06	16.43	8949073
2019-08-19	16.66	16.77	16.47	16.54	9509696
2019-08-20	16.39	16.46	16.23	16.26	7070429
2019-08-21	16.42	16.50	16.25	16.38	7137087
2019-08-22	16.50	16.62	16.37	16.57	5797705
2019-08-23	16.43	16.63	15.90	15.98	8863678
2019-08-26	15.95	16.02	15.77	15.96	5911729
2019-08-27	16.05	16.08	15.68	15.81	5616878
2019-08-28	15.69	16.19	15.69	16.15	6138731
2019-08-29	16.34	16.58	16.30	16.45	8255768
2019-08-30	16.58	16.76	16.52	16.60	6857652
2019-09-03	16.46	16.47	16.11	16.22	7514177
2019-09-04	16.40	16.51	16.32	16.40	5454237
2019-09-05	16.76	17.18	16.68	17.04	10042819
2019-09-06	17.00	17.13	16.79	16.80	9037523
2019-09-09	17.03	17.76	16.96	17.67	16367792
2019-09-10	17.80	18.19	17.79	18.12	11007848
2019-09-11	18.14	18.20	17.78	18.00	10971493
2019-09-12	17.88	18.11	17.62	18.03	13998915
2019-09-13	18.25	18.49	18.13	18.27	10433734
2019-09-16	18.01	18.35	17.95	18.34	8598008
2019-09-17	18.24	18.26	17.92	18.13	7496710
2019-09-18	18.06	18.35	17.91	18.21	8228835
2019-09-19	18.21	18.32	18.00	18.05	4947599
2019-09-20	17.96	18.07	17.68	17.77	19516144
2019-09-23	17.61	17.91	17.49	17.79	8488838
2019-09-24	17.83	17.93	17.51	17.65	10340035
2019-09-25	17.68	18.04	17.66	17.90	8339018
2019-09-26	17.83	17.97	17.76	17.78	6541968
2019-09-27	17.95	18.20	17.76	17.86	8896983
2019-09-30	17.92	18.02	17.74	17.84	6264733
2019-10-01	18.00	18.04	17.33	17.38	7924172
2019-10-02	17.20	17.24	16.88	17.05	9314240
2019-10-03	16.96	17.12	16.59	17.11	10483343
2019-10-04	17.19	17.28	16.95	17.27	10573895
2019-10-07	17.26	17.47	17.17	17.28	6513016
2019-10-08	16.98	17.06	16.73	16.74	9767269
2019-10-09	16.89	16.94	16.72	16.79	7945603
2019-10-10	16.89	17.24	16.89	17.19	8603103
2019-10-11	17.62	17.69	17.39	17.40	10616575
2019-10-14	17.29	17.67	17.26	17.59	10879045
2019-10-15	17.66	17.93	17.58	17.78	6499911
2019-10-16	17.85	17.97	17.60	17.69	10038937
2019-10-17	17.96	18.03	17.46	17.51	12350639
2019-10-18	17.46	17.84	17.46	17.77	11816904
2019-10-21	18.00	18.19	17.96	18.13	8422881
2019-10-22	18.11	18.41	17.95	18.13	10325119
2019-10-23	18.09	18.28	18.05	18.23	8040386
2019-10-24	18.23	18.31	18.04	18.18	8708698
2019-10-25	18.04	18.34	18.04	18.20	7527014
2019-10-28	18.30	18.47	18.25	18.38	7811862
2019-10-29	18.25	18.60	18.23	18.45	10149662
2019-10-30	18.40	18.41	18.07	18.27	7147656
2019-10-31	18.12	18.27	17.80	17.97	10307475
2019-11-01	18.19	18.35	18.06	18.29	9137173
2019-11-04	18.44	18.97	18.44	18.96	13251717
2019-11-05	19.00	19.34	18.96	19.19	12142865
2019-11-06	19.03	19.13	18.90	19.13	8437500
2019-11-07	19.30	19.48	19.23	19.30	8827865
2019-11-08	19.24	19.41	19.16	19.36	6438782
2019-11-11	19.20	19.38	19.18	19.20	8868792
2019-11-12	19.20	19.32	19.10	19.20	8172524
2019-11-13	18.97	19.04	18.76	18.88	8261858
2019-11-14	18.81	18.89	18.68	18.87	6861188
2019-11-15	18.96	19.02	18.85	18.97	6026038
2019-11-18	18.89	19.02	18.82	18.97	6098845
2019-11-19	19.05	19.12	18.84	19.11	9031237
2019-11-20	19.07	19.13	18.87	19.08	9272477
2019-11-21	19.15	19.19	18.89	19.10	7159822
2019-11-22	19.14	19.40	19.12	19.26	6092623
2019-11-25	19.30	19.50	19.25	19.42	9302221
2019-11-26	19.31	19.40	19.22	19.29	7815526
2019-11-27	19.40	19.49	19.29	19.45	6084026
2019-11-29	19.42	19.54	19.37	19.39	3808985
2019-12-02	19.33	19.43	19.05	19.06	8835985
2019-12-03	18.79	18.82	18.54	18.77	7681675
2019-12-04	18.88	19.18	18.80	19.09	7785026
2019-12-05	19.18	19.32	19.07	19.30	7038583
2019-12-06	19.57	19.77	19.57	19.66	11302075
2019-12-09	19.60	19.70	19.52	19.64	8663764
2019-12-10	19.58	19.80	19.51	19.71	8486768
2019-12-11	19.73	19.80	19.61	19.65	5726683
2019-12-12	19.77	20.40	19.70	20.39	10213009
2019-12-13	20.26	20.43	19.97	20.06	7304941
2019-12-16	20.18	20.29	20.07	20.11	13745611
2019-12-17	20.17	20.48	20.08	20.36	9229819
2019-12-18	20.45	20.49	20.28	20.31	9792375
2019-12-19	20.36	20.36	20.15	20.22	6997973
2019-12-20	20.41	20.53	20.24	20.40	14328415
2019-12-23	20.40	20.40	20.24	20.25	5953617
2019-12-24	20.26	20.35	20.23	20.35	4366904
2019-12-26	20.38	20.42	20.26	20.37	3581171
2019-12-27	20.41	20.45	20.23	20.28	4797333
2019-12-30	20.44	20.45	20.20	20.22	5349757
2019-12-31	20.21	20.35	20.15	20.24	6166776
2020-01-02	20.36	20.37	20.01	20.26	11104176
2020-01-03	19.92	20.03	19.77	19.91	6898828
2020-01-06	19.62	19.68	19.47	19.61	9225584
2020-01-07	19.58	19.64	19.36	19.46	8593249
2020-01-08	19.48	19.77	19.44	19.65	10701703
2020-01-09	19.79	19.82	19.58	19.69	7836710
2020-01-10	19.69	19.71	19.39	19.45	6898600
2020-01-13	19.49	19.52	19.33	19.48	8704543
2020-01-14	19.50	19.68	19.42	19.50	10120338
2020-01-15	19.31	19.33	19.07	19.17	11297014
2020-01-16	19.31	19.47	19.22	19.41	7813994
2020-01-17	19.54	19.60	19.42	19.59	9686798
2020-01-21	19.48	19.67	19.37	19.50	11608280
2020-01-22	19.57	19.65	19.46	19.62	12092838
2020-01-23	19.76	20.07	19.38	19.83	14745274
2020-01-24	19.94	19.95	19.13	19.29	9356361
2020-01-27	18.83	19.01	18.71	18.84	10412226
2020-01-28	18.97	19.24	18.88	19.09	8932101
2020-01-29	19.11	19.28	18.88	18.88	8441608
2020-01-30	18.67	19.09	18.57	19.08	9626884
2020-01-31	18.83	18.90	18.63	18.71	16521837
2020-02-03	18.89	19.14	18.88	18.98	9474427
2020-02-04	19.34	19.53	19.31	19.35	10445870
2020-02-05	19.63	20.04	19.63	20.01	11465466
2020-02-06	20.16	20.24	19.60	19.61	9084681
2020-02-07	19.42	19.66	19.34	19.60	8710728
2020-02-10	19.50	19.65	19.48	19.52	8029274
2020-02-11	19.63	19.83	19.54	19.70	6421624
2020-02-12	19.82	19.99	19.67	19.71	5983045
2020-02-13	19.61	19.73	19.50	19.72	7548561
2020-02-14	19.70	19.79	19.59	19.73	6350455
2020-02-18	19.66	19.73	19.28	19.56	7611235
2020-02-19	19.63	19.83	19.55	19.73	6923033
2020-02-20	19.66	20.12	19.66	20.02	8423798
2020-02-21	19.88	19.95	19.50	19.67	8108024
2020-02-24	19.00	19.12	18.84	18.98	7456070
2020-02-25	19.02	19.05	17.96	18.04	10468788
2020-02-26	18.20	18.31	17.66	17.67	10243506
2020-02-27	17.23	17.54	16.70	16.71	13973765
2020-02-28	16.10	16.46	15.84	16.35	21650394
2020-03-02	16.21	16.98	15.88	16.97	13350565
2020-03-03	16.86	17.33	15.94	16.21	22824529
2020-03-04	16.37	16.70	15.94	16.69	13861005
2020-03-05	16.03	16.20	15.78	15.98	15279320
2020-03-06	15.08	15.62	14.68	14.87	23797241
2020-03-09	13.33	13.41	12.15	12.16	15961349
2020-03-10	12.86	13.50	12.07	13.37	17303766
2020-03-11	12.88	13.01	12.09	12.25	29401676
2020-03-12	11.18	12.10	10.53	10.87	20950937
2020-03-13	11.93	12.74	11.34	12.73	17318446
2020-03-16	10.00	11.37	9.99	9.99	17925329
2020-03-17	10.28	10.33	9.32	10.24	20549187
2020-03-18	9.60	9.75	7.94	8.16	17912826
2020-03-19	7.96	9.78	7.45	9.35	13965805
2020-03-20	9.50	9.86	8.50	9.19	23725310
2020-03-23	9.05	9.27	8.32	8.56	16697593
2020-03-24	9.32	9.97	9.24	9.77	15627243
2020-03-25	10.02	10.43	9.61	9.82	20647108
2020-03-26	9.97	11.59	9.65	11.46	22500440
2020-03-27	10.72	11.69	10.70	11.20	20794797
2020-03-30	11.04	11.24	10.38	10.79	15175357
2020-03-31	10.68	10.86	10.12	10.37	15997049
2020-04-01	9.63	9.72	9.35	9.45	14533680
2020-04-02	9.41	10.02	9.15	9.48	14255212
2020-04-03	9.40	9.68	8.96	9.07	11898629
2020-04-06	9.80	10.09	9.50	9.95	13435842
2020-04-07	10.81	11.04	10.31	10.45	19699307
2020-04-08	10.69	11.46	10.57	11.33	13998242
2020-04-09	11.95	12.37	11.71	12.01	20270400
2020-04-13	12.06	12.09	11.36	11.56	9937528
2020-04-14	11.81	11.90	10.90	11.14	11881573
2020-04-15	10.39	10.64	10.25	10.31	13975704
2020-04-16	10.35	10.40	9.59	9.74	15631533
2020-04-17	10.27	10.92	10.23	10.81	20448159
2020-04-20	10.36	11.37	10.28	10.93	15870144
2020-04-21	10.38	10.84	10.30	10.32	16088788
2020-04-22	10.61	10.77	10.19	10.23	14958694
2020-04-23	10.35	10.74	10.24	10.63	15754679
2020-04-24	10.78	11.06	10.66	10.90	12076844
2020-04-27	10.99	11.68	10.99	11.61	13598775
2020-04-28	12.21	12.38	11.76	11.83	12635837
2020-04-29	12.42	12.54	12.08	12.25	10844821
2020-04-30	11.80	11.96	11.47	11.65	9352649
2020-05-01	11.26	11.33	10.89	11.07	7417655
2020-05-04	10.64	10.82	10.46	10.70	11397365
2020-05-05	10.99	11.18	10.61	10.63	9656053
2020-05-06	10.76	10.89	10.15	10.36	12919153
2020-05-07	10.54	11.09	10.51	10.76	11804335
2020-05-08	11.07	11.31	10.92	11.28	9225885
2020-05-11	11.02	11.05	10.55	10.70	8511740
2020-05-12	10.78	11.00	10.16	10.17	11504722
2020-05-13	10.07	10.14	9.55	9.66	15763623
2020-05-14	9.38	10.01	9.05	9.92	18563767
2020-05-15	9.78	10.01	9.60	9.72	10252366
2020-05-18	10.31	10.78	10.23	10.71	9924060
2020-05-19	10.56	10.64	10.19	10.21	7718874
2020-05-20	10.48	10.80	10.41	10.74	10154359
2020-05-21	10.67	10.95	10.63	10.71	9364986
2020-05-22	10.77	10.87	10.47	10.74	9707049
2020-05-26	11.45	12.06	11.38	11.86	12682041
2020-05-27	12.54	12.82	12.10	12.74	13175369
2020-05-28	13.00	13.03	12.03	12.09	10335393
2020-05-29	11.82	12.05	11.61	11.67	15640564
2020-06-01	11.75	11.97	11.59	11.85	8024633
2020-06-02	12.06	12.26	11.84	11.98	7513458
2020-06-03	12.31	12.72	12.24	12.58	16029822
2020-06-04	12.59	13.55	12.45	13.53	15875804
2020-06-05	14.87	15.32	14.37	14.56	24089401
2020-06-08	15.06	15.28	14.60	15.21	14806911
2020-06-09	14.50	15.17	14.33	14.79	24688755
2020-06-10	14.65	14.65	13.81	13.88	25463955
2020-06-11	12.62	13.20	12.47	12.70	19858634
2020-06-12	13.50	13.52	12.70	13.22	15234689
2020-06-15	12.48	13.49	12.38	13.37	15872216
2020-06-16	14.12	14.15	13.37	13.72	16009661
2020-06-17	13.79	13.81	13.44	13.48	10680682
2020-06-18	13.31	13.72	13.12	13.58	12793702
2020-06-19	13.90	13.90	13.01	13.35	23224238
2020-06-22	13.16	13.54	13.09	13.39	7391343
2020-06-23	13.65	13.82	13.33	13.35	9959157
2020-06-24	13.06	13.14	12.47	12.49	10606416
2020-06-25	12.38	12.94	12.27	12.91	7269613
2020-06-26	12.47	12.60	11.76	11.76	15776220
2020-06-29	11.96	12.10	11.65	11.87	15321465
2020-06-30	11.75	12.26	11.62	12.18	13704670
2020-07-01	12.23	12.24	11.57	11.69	12865060
2020-07-02	12.10	12.21	11.60	11.71	14911757
2020-07-06	12.05	12.28	11.76	11.95	7342661
2020-07-07	11.79	11.89	11.40	11.45	7305595
2020-07-08	11.40	11.67	11.28	11.60	7519233
2020-07-09	11.48	11.53	10.95	11.03	8606475
2020-07-10	10.89	11.56	10.86	11.55	10252449
2020-07-13	11.81	11.97	11.42	11.76	9782749
2020-07-14	11.69	11.73	11.29	11.39	8854081
2020-07-15	11.80	12.04	11.63	11.99	13127115
2020-07-16	11.79	12.23	11.72	11.98	8019166
2020-07-17	11.94	12.02	11.66	11.69	8350526
2020-07-20	11.66	11.77	11.44	11.46	8021632
2020-07-21	11.55	12.14	11.55	12.14	26056369
2020-07-22	11.76	12.13	11.72	11.97	13285811
2020-07-23	12.00	12.49	11.90	12.41	9238876
2020-07-24	12.46	12.63	12.22	12.25	8283023
2020-07-27	12.16	12.23	11.98	12.09	10738537
2020-07-28	12.02	12.20	11.97	11.99	5918571
2020-07-29	11.95	12.57	11.89	12.56	11284429
2020-07-30	12.16	12.23	11.82	12.21	7586878
2020-07-31	12.12	12.13	11.84	12.01	8889444
2020-08-03	12.00	12.16	11.90	12.03	5826438
2020-08-04	12.03	12.14	11.95	12.08	10166742
2020-08-05	12.21	12.30	12.09	12.28	5104181
2020-08-06	12.15	12.35	12.07	12.18	7753591
2020-08-07	12.07	12.56	11.95	12.53	7019419
2020-08-10	12.57	12.93	12.54	12.71	5431744
2020-08-11	13.19	13.51	13.00	13.08	7375109
2020-08-12	13.40	13.47	12.67	12.89	6996102
2020-08-13	12.67	12.84	12.57	12.63	5107556
2020-08-14	12.50	12.89	12.46	12.75	4272181
2020-08-17	12.66	12.70	12.41	12.44	8521571
2020-08-18	12.46	12.46	12.11	12.17	4624804
2020-08-19	12.22	12.41	12.10	12.17	5379307
2020-08-20	11.99	12.07	11.87	11.99	8017589
2020-08-21	11.90	12.09	11.85	11.95	10263003
2020-08-24	12.00	12.40	11.89	12.39	8550274
2020-08-25	12.59	12.73	12.28	12.51	8896285
2020-08-26	12.41	12.43	12.23	12.26	11753294
2020-08-27	12.30	12.72	12.20	12.67	12963367
2020-08-28	12.76	12.84	12.66	12.59	9399001
2020-08-31	12.55	12.59	12.31	12.32	15158766
2020-09-01	12.19	12.61	12.14	12.53	10700818
2020-09-02	12.52	12.76	12.42	12.71	9088007
2020-09-03	12.81	13.22	12.51	12.63	11518553
2020-09-04	12.98	13.14	12.58	12.89	8333691
2020-09-08	12.62	12.70	12.40	12.52	9520963
2020-09-09	12.61	12.68	12.42	12.55	5711592
2020-09-10	12.67	12.83	12.28	12.29	7749263
2020-09-11	12.28	12.47	12.17	12.36	8370753
2020-09-14	12.50	12.86	12.45	12.81	9339622
2020-09-15	12.81	12.85	12.49	12.53	6396257
2020-09-16	12.55	12.98	12.45	12.71	7553539
2020-09-17	12.50	12.77	12.43	12.68	8758987
2020-09-18	12.59	12.75	12.54	12.65	12371536
2020-09-21	12.31	12.45	11.94	12.05	8630725
2020-09-22	12.05	12.15	11.66	11.74	10851207
2020-09-23	11.84	12.05	11.53	11.54	6892018
2020-09-24	11.57	11.84	11.33	11.55	6403875
2020-09-25	11.43	11.77	11.37	11.71	5415184
2020-09-28	11.94	12.19	11.92	12.13	7616556
2020-09-29	12.09	12.09	11.60	11.83	6785119
2020-09-30	11.93	12.11	11.81	11.93	10530501
2020-10-01	11.97	12.08	11.75	11.92	7231157
2020-10-02	11.69	12.34	11.60	12.22	8707175
2020-10-05	12.40	12.78	12.32	12.76	6938794
2020-10-06	12.96	13.21	12.55	12.60	9601511
2020-10-07	12.79	13.33	12.79	13.16	9167966
2020-10-08	13.23	13.40	13.06	13.31	7031625
2020-10-09	13.39	13.41	13.04	13.12	4367712
2020-10-12	13.14	13.35	13.09	13.29	5037607
2020-10-13	13.17	13.21	12.74	12.81	7050185
2020-10-14	12.83	12.99	12.66	12.67	4931887
2020-10-15	12.53	12.99	12.50	12.98	4555423
2020-10-16	12.97	13.01	12.66	12.93	5556604
2020-10-19	12.99	13.11	12.76	12.78	4625737
2020-10-20	13.00	13.33	12.93	13.08	8018619
2020-10-21	12.50	12.77	12.29	12.42	13325824
2020-10-22	12.48	13.11	12.39	13.08	8289759
2020-10-23	13.24	13.49	13.14	13.45	9689185
2020-10-26	13.09	13.23	12.86	13.00	8580741
2020-10-27	12.91	12.97	12.62	12.63	5671576
2020-10-28	12.35	12.62	12.12	12.40	7233017
2020-10-29	12.32	12.86	12.19	12.75	7154073
2020-10-30	12.66	12.99	12.54	12.98	6659545
2020-11-02	13.13	13.52	12.87	13.43	9870491
2020-11-03	13.75	13.94	13.64	13.77	6904632
2020-11-04	13.34	13.34	12.54	12.54	11274351
2020-11-05	12.62	13.31	12.61	13.16	8837756
2020-11-06	13.34	13.56	12.82	12.82	21146223
2020-11-09	14.23	15.40	14.22	15.20	16639220
2020-11-10	15.36	15.59	14.95	15.55	13058240
2020-11-11	15.58	15.61	14.89	15.02	8948524
2020-11-12	14.78	14.81	14.26	14.48	7294407
2020-11-13	14.68	14.94	14.61	14.87	6393189
2020-11-16	15.60	15.84	15.43	15.80	9243299
2020-11-17	15.45	15.79	15.19	15.67	6341878
2020-11-18	15.78	16.02	15.50	15.51	5893220
2020-11-19	15.33	15.65	15.16	15.62	4796810
2020-11-20	15.50	15.52	15.18	15.33	5507762
2020-11-23	15.64	15.90	15.49	15.66	6741972
2020-11-24	16.13	16.76	16.09	16.75	7953627
2020-11-25	16.45	16.56	16.23	16.51	5477812
2020-11-27	16.43	16.59	16.14	16.15	4249608
2020-11-30	16.02	16.19	15.38	15.46	12859831
2020-12-01	15.90	16.12	15.80	15.84	9903312
2020-12-02	15.73	16.17	15.63	15.95	14051072
2020-12-03	16.01	16.11	15.78	15.96	12530332
2020-12-04	16.12	16.31	15.96	16.12	12094931
2020-12-07	15.97	15.98	15.64	15.87	9525996
2020-12-08	15.75	16.06	15.66	15.96	12191025
2020-12-09	16.20	16.38	15.95	16.05	9309284
2020-12-10	15.98	16.16	15.73	16.08	9879926
2020-12-11	15.82	15.99	15.67	15.84	5690958
2020-12-14	16.13	16.13	15.38	15.43	7164166
2020-12-15	15.62	15.70	15.32	15.69	22412565
2020-12-16	15.77	15.77	15.52	15.76	8907465
2020-12-17	15.74	15.77	15.38	15.58	6690493
2020-12-18	15.63	15.66	15.25	15.42	16971908
2020-12-21	15.62	15.92	15.29	15.75	10820951
2020-12-22	15.80	15.93	15.74	15.74	8066431
2020-12-23	15.95	16.42	15.92	16.33	5907073
2020-12-24	16.38	16.40	15.97	16.19	2250883
2020-12-28	16.34	16.52	16.18	16.25	4224164
2020-12-29	16.28	16.31	15.95	15.97	4671765
2020-12-30	16.01	16.32	15.98	16.25	5757798
2020-12-31	16.23	16.44	16.10	16.41	4131225
2021-01-04	16.58	16.58	16.03	16.29	8488049
2021-01-05	16.31	16.76	16.19	16.55	5927651
2021-01-06	17.26	18.31	17.10	18.16	16270018
2021-01-07	18.49	18.81	18.45	18.49	8182381
2021-01-08	18.45	18.47	17.92	18.24	6472497
2021-01-11	18.00	18.50	17.81	18.48	5399466
2021-01-12	18.64	18.96	18.48	18.84	6267646
2021-01-13	18.70	18.88	18.52	18.79	5640300
2021-01-14	18.95	19.22	18.84	18.93	9962929
2021-01-15	18.54	18.74	18.20	18.41	11254114
2021-01-19	18.51	18.58	18.27	18.55	5676489
2021-01-20	18.44	18.48	18.11	18.29	5875447
2021-01-21	18.30	18.88	18.11	18.15	11934990
2021-01-22	17.97	18.34	17.85	18.20	5855752
2021-01-25	18.02	18.03	17.47	17.78	9622360
2021-01-26	17.99	18.08	17.45	17.46	8245068
2021-01-27	17.04	17.15	16.69	16.72	11048972
2021-01-28	17.07	17.43	16.91	17.32	9009180
2021-01-29	17.22	17.44	16.74	16.86	9279684
2021-02-01	17.02	17.21	16.84	17.16	6595645
2021-02-02	17.45	17.88	17.38	17.67	6574816
2021-02-03	17.70	18.08	17.68	18.07	7839525
2021-02-04	18.15	18.91	18.15	18.71	8881312
2021-02-05	18.92	19.01	18.53	18.57	5407795
2021-02-08	18.60	18.92	18.59	18.92	4407449
2021-02-09	18.83	18.98	18.70	18.94	5278183
2021-02-10	19.03	19.22	18.89	18.96	6086286
2021-02-11	18.91	19.05	18.45	18.83	4505689
2021-02-12	18.86	19.22	18.77	19.07	4066400
2021-02-16	19.38	19.87	19.29	19.79	7520617
2021-02-17	19.72	19.94	19.48	19.72	6683687
2021-02-18	19.52	19.62	19.22	19.48	6315059
2021-02-19	19.61	20.25	19.61	20.15	8466963
2021-02-22	20.10	20.64	20.10	20.49	7448279
2021-02-23	20.73	20.83	20.34	20.75	7514264
2021-02-24	20.90	21.56	20.85	21.54	9459351
2021-02-25	21.76	21.81	20.58	20.68	9252438
2021-02-26	20.42	20.63	19.96	19.96	9586303
2021-03-01	20.42	20.87	20.36	20.74	6482124
2021-03-02	20.63	20.88	20.59	20.65	5746858
2021-03-03	20.79	21.38	20.62	20.64	7689501
2021-03-04	20.56	20.88	19.75	20.24	9735364
2021-03-05	20.82	20.92	19.85	20.66	12799928
2021-03-08	20.98	21.55	20.74	21.22	12809180
2021-03-09	20.87	20.90	20.20	20.46	10897813
2021-03-10	20.47	21.16	20.39	21.16	11770721
2021-03-11	20.96	21.26	20.86	21.10	7386185
2021-03-12	21.43	21.58	21.15	21.29	9054413
2021-03-15	21.25	21.36	20.57	20.87	13783133
2021-03-16	20.80	20.80	20.16	20.31	16128187
2021-03-17	20.67	20.83	20.18	20.38	11510875
2021-03-18	20.77	21.36	20.58	20.72	13550002
2021-03-19	20.41	20.68	20.01	20.39	34834616
2021-03-22	20.30	20.34	19.68	19.92	10595696
2021-03-23	19.67	19.86	19.24	19.26	12764405
2021-03-24	19.65	19.93	19.25	19.26	10270869
2021-03-25	19.15	20.01	19.00	19.89	13003816
2021-03-26	20.20	20.34	19.82	20.15	11748965
2021-03-29	19.84	19.88	19.21	19.48	12310823
2021-03-30	19.71	20.21	19.71	20.09	10257933
2021-03-31	20.07	20.31	19.92	19.98	12576375
2021-04-01	19.92	20.33	19.86	20.27	9114017
2021-04-05	20.57	20.73	20.13	20.29	6661293
2021-04-06	20.22	20.39	20.02	20.32	6868296
2021-04-07	20.41	20.55	20.24	20.54	7573215
2021-04-08	20.24	20.39	19.91	20.33	9500639
2021-04-09	20.60	20.83	20.46	20.61	9630868
2021-04-12	20.73	20.87	20.65	20.84	5648696
2021-04-13	20.73	20.77	20.23	20.48	7421764
2021-04-14	20.36	20.99	20.36	20.80	7120062
2021-04-15	20.85	20.85	20.22	20.60	9358906
2021-04-16	20.86	20.99	20.62	20.68	7957707
2021-04-19	20.78	20.96	20.36	20.42	9297645
2021-04-20	20.20	20.38	19.75	19.84	12742014
2021-04-21	19.73	20.48	19.58	20.44	7804171
2021-04-22	20.48	20.50	20.00	20.01	8462557
2021-04-23	20.05	20.88	19.88	20.77	11988825
2021-04-26	21.04	21.47	21.02	21.27	12438116
2021-04-27	21.34	21.48	21.19	21.45	8168504
2021-04-28	21.51	21.65	21.35	21.55	6183902
2021-04-29	21.87	22.11	21.76	22.06	7068688
2021-04-30	21.94	22.13	21.75	21.76	7420182
2021-05-03	22.00	22.16	21.72	22.00	5854756
2021-05-04	21.91	22.40	21.72	22.40	11013156
2021-05-05	22.44	22.80	22.13	22.72	6385148
2021-05-06	22.82	22.90	22.40	22.89	5294079
2021-05-07	22.42	23.08	22.37	23.07	7003730
2021-05-10	23.26	23.44	22.96	22.96	6686733
2021-05-11	22.77	23.30	22.58	22.75	8471632
2021-05-12	23.12	23.25	22.21	22.28	7340191
2021-05-13	22.14	23.13	22.10	22.99	8582842
2021-05-14	23.07	23.45	22.97	23.39	7187857
2021-05-17	23.27	23.55	23.15	23.52	5164811
2021-05-18	23.51	23.65	23.05	23.06	5808051
2021-05-19	22.85	22.93	22.47	22.90	6922374
2021-05-20	22.88	23.00	22.55	22.83	4949231
2021-05-21	22.97	23.33	22.93	23.12	5861872
2021-05-24	23.22	23.24	22.92	23.04	6449367
2021-05-25	23.09	23.45	22.63	22.67	5525341
2021-05-26	22.72	22.97	22.59	22.91	4989816
2021-05-27	23.22	23.33	23.07	23.09	7545441
2021-05-28	23.11	23.13	22.70	23.04	5004421
2021-06-01	23.28	23.40	23.06	23.14	5603481
2021-06-02	23.15	23.15	22.78	22.96	6014210
2021-06-03	22.91	23.23	22.86	23.00	6518174
2021-06-04	22.97	22.97	22.51	22.73	4688526
2021-06-07	22.81	22.88	22.66	22.74	5325524
2021-06-08	22.55	22.84	22.28	22.74	6772205
2021-06-09	22.49	22.53	22.19	22.26	4466486
2021-06-10	22.63	22.66	21.76	21.76	5055464
2021-06-11	21.80	22.09	21.78	21.94	5375478
2021-06-14	21.91	21.96	21.32	21.53	6252351
2021-06-15	21.54	21.89	21.44	21.70	5561051
2021-06-16	21.54	21.97	21.25	21.86	8570818
2021-06-17	22.05	22.13	20.46	20.51	8093075
2021-06-18	20.05	20.29	19.78	19.93	14814175
2021-06-21	20.14	20.61	20.08	20.59	5340081
2021-06-22	20.58	20.72	20.29	20.56	7639435
2021-06-23	20.67	20.82	20.59	20.60	6711540
2021-06-24	20.69	21.02	20.53	20.94	9626211
2021-06-25	21.01	21.31	20.89	21.26	7307197
2021-06-28	21.14	21.14	20.55	20.67	8846851
2021-06-29	20.82	20.98	20.40	20.52	7832395
2021-06-30	20.49	20.76	20.44	20.65	5819649
2021-07-01	20.84	20.97	20.66	20.89	6113855
2021-07-02	20.88	20.91	20.61	20.72	4786558
2021-07-06	20.64	20.65	20.01	20.06	8271860
2021-07-07	19.84	20.17	19.78	19.91	7750317
2021-07-08	19.47	19.74	19.25	19.40	8974011
2021-07-09	19.88	20.21	19.69	20.17	7741078
2021-07-12	19.88	20.48	19.70	20.42	6110147
2021-07-13	20.43	20.43	19.92	20.07	5350278
2021-07-14	20.11	20.40	19.68	19.99	7470504
2021-07-15	19.80	20.33	19.70	20.16	6798876
2021-07-16	20.30	20.34	19.30	19.35	8612320
2021-07-19	18.85	19.01	18.35	18.49	14321061
2021-07-20	17.96	19.40	17.90	19.10	12614859
2021-07-21	19.32	19.66	19.30	19.41	11760491
2021-07-22	19.32	19.34	18.88	19.00	7286273
2021-07-23	19.25	19.53	19.01	19.10	7375161
2021-07-26	19.16	19.53	19.16	19.35	7462008
2021-07-27	19.11	19.54	18.99	19.36	7250616
2021-07-28	19.48	19.81	19.21	19.59	9908297
2021-07-29	19.82	20.06	19.63	19.87	10000968
2021-07-30	19.75	20.07	19.55	19.66	8863156
2021-08-02	19.75	20.31	19.53	19.54	7933847
2021-08-03	19.69	20.07	19.30	20.01	7653357
2021-08-04	19.67	20.10	19.59	19.63	7512614
2021-08-05	19.77	19.99	19.76	19.90	5549768
2021-08-06	20.20	20.56	20.16	20.33	6153578
2021-08-09	20.19	20.47	20.00	20.20	6129341
2021-08-10	20.17	20.68	20.08	20.58	7416593
2021-08-11	20.62	20.92	20.38	20.88	6823514
2021-08-12	20.84	20.93	20.62	20.83	5305162
2021-08-13	20.95	20.99	20.58	20.68	5761119
2021-08-16	20.45	20.64	20.22	20.52	6031192
2021-08-17	20.29	20.46	19.92	20.21	5611391
2021-08-18	20.09	20.42	19.99	20.02	5857898
2021-08-19	19.78	19.98	19.57	19.74	5763447
2021-08-20	19.68	19.92	19.59	19.91	6085956
2021-08-23	20.09	20.27	20.03	20.16	4427956
2021-08-24	20.24	20.48	20.18	20.41	4603296
2021-08-25	20.50	20.98	20.39	20.85	4973078
2021-08-26	20.94	20.94	20.42	20.51	5157568
2021-08-27	20.51	20.94	20.48	20.71	4688418
2021-08-30	20.72	20.75	20.16	20.17	4268177
2021-08-31	20.21	20.48	20.12	20.32	6984683
2021-09-01	20.34	20.37	19.92	20.01	6946096
2021-09-02	19.99	20.32	19.93	20.12	5525614
2021-09-03	20.13	21.11	19.90	20.05	6050092
2021-09-07	20.11	20.39	20.03	20.04	5955742
2021-09-08	19.94	20.06	19.70	19.74	5085779
2021-09-09	19.70	20.16	19.61	19.97	4872717
2021-09-10	20.10	20.16	19.84	19.87	6624990
2021-09-13	20.13	20.76	20.02	20.72	13308190
2021-09-14	20.76	20.94	20.46	20.60	13302456
2021-09-15	20.72	21.14	20.70	21.00	11208271
2021-09-16	20.93	21.22	20.85	20.89	9390785
2021-09-17	20.91	21.18	20.68	20.76	14040373
2021-09-20	20.15	20.19	19.68	20.06	12057357
2021-09-21	20.21	20.25	19.80	19.93	8320217
2021-09-22	20.25	20.53	20.18	20.31	7159883
2021-09-23	20.58	21.14	20.49	20.97	8767177
2021-09-24	21.01	21.34	20.97	21.14	5767032
2021-09-27	21.46	21.93	21.39	21.82	8736043
2021-09-28	21.98	22.11	21.70	21.75	8352403
2021-09-29	21.82	22.07	21.66	21.99	6013074
2021-09-30	22.10	22.18	21.62	21.62	7711532
2021-10-01	21.81	22.50	21.78	22.34	9436052
2021-10-04	22.37	22.83	22.29	22.41	8231632
2021-10-05	22.62	22.89	22.38	22.70	7023534
2021-10-06	22.50	22.67	22.13	22.63	7767245
2021-10-07	22.81	23.00	22.51	22.70	10087853
2021-10-08	22.64	23.07	22.59	22.97	12401680
2021-10-11	23.15	23.29	22.83	22.85	5679949
2021-10-12	22.76	23.01	22.65	22.85	6940246
2021-10-13	22.69	22.83	22.16	22.68	7651850
2021-10-14	22.99	23.24	22.75	23.21	8952880
2021-10-15	23.48	23.55	22.90	23.02	9414845
2021-10-18	23.00	23.34	22.97	23.04	6793885
2021-10-19	23.15	23.24	22.96	23.20	6940493
2021-10-20	23.06	23.77	23.01	23.72	10599114
2021-10-21	24.00	24.57	23.58	23.78	9893717
2021-10-22	24.00	24.30	23.93	24.04	7746075
2021-10-25	24.17	24.22	23.97	24.07	5525205
2021-10-26	24.12	24.12	23.82	23.89	6028011
2021-10-27	23.75	23.91	23.28	23.29	7458384
2021-10-28	23.37	23.55	23.32	23.50	4888801
2021-10-29	23.53	23.54	23.25	23.27	5218638
2021-11-01	23.51	23.66	23.43	23.61	3930615
2021-11-02	23.55	23.71	23.45	23.53	4948462
2021-11-03	23.39	24.09	23.31	23.95	6548141
2021-11-04	23.87	23.93	23.29	23.53	6157482
2021-11-05	23.80	23.93	23.52	23.68	5088528
2021-11-08	23.82	23.98	23.51	23.70	6969734
2021-11-09	23.43	23.74	23.36	23.71	6616865
2021-11-10	23.76	24.01	23.72	23.90	6987538
2021-11-11	23.86	24.36	23.86	24.20	6779149
2021-11-12	24.15	24.36	23.89	24.09	6491461
2021-11-15	24.20	24.24	23.79	23.92	7302965
2021-11-16	23.96	24.08	23.79	23.92	4228322
2021-11-17	23.90	23.98	23.59	23.71	4037714
2021-11-18	23.71	23.79	23.41	23.67	5779250
2021-11-19	23.33	23.62	23.06	23.37	7545853
2021-11-22	23.72	24.04	23.40	23.63	6191203
2021-11-23	23.85	24.03	23.68	23.97	4894728
2021-11-24	23.98	24.19	23.83	23.96	5113261
2021-11-26	23.20	23.20	22.44	22.71	8458771
2021-11-29	23.16	23.26	22.56	22.83	7676425
2021-11-30	22.51	22.69	22.28	22.44	16124803
2021-12-01	22.91	23.03	22.04	22.06	8518398
2021-12-02	22.31	22.99	22.13	22.83	8062766
2021-12-03	22.89	23.02	22.20	22.41	9779786
2021-12-06	22.84	23.36	22.66	23.06	8455461
2021-12-07	23.20	23.56	23.10	23.21	8759768
2021-12-08	23.22	23.46	23.10	23.10	6288826
2021-12-09	22.98	23.22	22.79	22.99	5810627
2021-12-10	23.17	23.20	22.72	23.01	5177129
2021-12-13	22.91	22.95	22.43	22.45	8929501
2021-12-14	22.53	23.02	22.46	22.76	7643873
2021-12-15	23.71	23.71	22.81	23.11	11667945
2021-12-16	23.40	23.88	23.16	23.32	8581369
2021-12-17	23.15	23.25	22.48	22.51	19780982
2021-12-20	22.19	22.22	21.66	22.07	10854736
2021-12-21	22.37	22.80	22.36	22.69	6662216
2021-12-22	22.61	22.81	22.54	22.66	4748413
2021-12-23	22.83	23.04	22.66	22.74	4851327
2021-12-27	22.89	23.09	22.54	23.09	4040332
2021-12-28	22.94	23.29	22.94	23.09	3963969
2021-12-29	23.28	23.45	23.10	23.30	3667247
2021-12-30	23.41	23.56	23.17	23.19	3132306
2021-12-31	23.11	23.30	23.08	23.13	3396956
2022-01-03	23.45	23.81	23.42	23.58	6834359
2022-01-04	23.95	24.87	23.89	24.82	8398002
2022-01-05	25.00	25.27	24.66	24.67	10080451
2022-01-06	25.24	26.03	25.10	25.93	9426036
2022-01-07	26.00	26.45	25.86	26.35	11174479
2022-01-10	26.65	26.74	25.94	26.33	9951876
2022-01-11	26.51	26.54	25.98	26.43	7982826
2022-01-12	26.50	26.63	26.24	26.40	10741653
2022-01-13	26.53	26.89	26.45	26.70	10551602
2022-01-14	26.24	27.02	26.01	27.01	9869461
2022-01-18	27.15	27.17	26.42	26.60	6645265
2022-01-19	26.60	26.66	25.59	25.59	10692100
2022-01-20	25.75	26.05	25.06	25.13	10668987
2022-01-21	25.01	25.46	24.66	24.79	13063140
2022-01-24	24.35	25.09	23.92	24.99	11456877
2022-01-25	24.79	25.12	24.13	24.90	7949800
2022-01-26	25.14	25.46	24.75	25.24	13971069
2022-01-27	25.40	25.79	24.76	24.94	9332379
2022-01-28	24.87	25.13	24.52	25.13	8776462
2022-01-31	24.82	25.21	24.52	25.06	8375539
2022-02-01	25.03	25.61	24.88	25.55	6372012
2022-02-02	25.50	25.86	25.39	25.81	5676703
2022-02-03	25.95	26.14	25.57	25.61	6388275
2022-02-04	25.75	26.35	25.65	26.17	6724490
2022-02-07	26.17	26.54	26.05	26.41	7508577
2022-02-08	26.93	27.03	26.59	26.95	11143456
2022-02-09	26.90	26.95	26.63	26.70	6496743
2022-02-10	26.71	27.10	26.42	26.55	8221465
2022-02-11	26.36	26.92	26.02	26.22	11342174
2022-02-14	26.32	26.47	25.69	25.91	8755783
2022-02-15	26.18	26.60	26.14	26.53	6272223
2022-02-16	26.30	26.82	26.26	26.61	5208993
2022-02-17	26.30	26.36	25.62	25.73	6181397
2022-02-18	25.65	26.00	25.55	25.64	7210736
2022-02-22	25.66	25.82	25.37	25.59	7548501
2022-02-23	25.75	25.86	24.55	24.67	8771798
2022-02-24	23.85	24.19	23.28	24.13	12517230
2022-02-25	24.34	25.34	24.29	25.11	8884360
2022-02-28	24.24	25.07	24.24	25.07	11545681
2022-03-01	24.72	24.77	22.84	22.99	14839435
2022-03-02	23.40	24.34	23.40	24.17	12759433
2022-03-03	24.14	24.36	23.73	24.16	10191843
2022-03-04	23.30	23.55	22.87	23.22	8839467
2022-03-07	22.97	23.08	22.11	22.12	13427998
2022-03-08	22.65	23.07	22.10	22.40	12318945
2022-03-09	23.26	23.61	23.13	23.32	7809042
2022-03-10	22.89	23.37	22.73	22.96	11670939
2022-03-11	23.23	23.71	22.89	22.92	7928545
2022-03-14	23.40	24.31	23.38	23.81	11074568
2022-03-15	23.97	24.16	23.49	23.84	6940392
2022-03-16	24.29	24.71	23.84	24.36	12916944
2022-03-17	23.84	24.13	23.55	24.13	7443529
2022-03-18	24.09	24.09	23.43	23.93	24007133
2022-03-21	24.02	24.36	23.72	23.89	6494309
2022-03-22	24.28	24.62	24.15	24.33	6197880
2022-03-23	24.09	24.30	23.46	23.52	5056012
2022-03-24	23.73	23.90	23.47	23.60	5844872
2022-03-25	23.65	24.05	23.54	23.89	6459696
2022-03-28	23.68	23.68	23.05	23.43	6018313
2022-03-29	23.86	23.96	23.42	23.63	5608278
2022-03-30	23.62	23.65	22.81	23.01	8303211
2022-03-31	22.97	23.21	22.36	22.38	8962787
2022-04-01	22.61	22.75	21.55	21.66	14329304
2022-04-04	21.62	21.71	21.17	21.58	8741586
2022-04-05	21.44	21.78	21.32	21.35	9276218
2022-04-06	21.19	21.31	20.85	20.92	10894915
2022-04-07	20.99	21.06	20.44	20.73	9633953
2022-04-08	21.00	21.02	20.65	20.77	10992700
2022-04-11	20.78	21.36	20.72	20.86	7571641
2022-04-12	20.83	21.10	20.35	20.50	9048484
2022-04-13	20.27	20.59	20.20	20.58	12789119
2022-04-14	20.60	20.72	20.40	20.48	9067852
2022-04-18	20.46	20.80	20.42	20.77	9049341
2022-04-19	20.88	21.51	20.80	21.43	12486134
2022-04-20	21.71	22.17	21.57	21.75	13951145
2022-04-21	21.20	22.13	20.91	21.08	16537416
2022-04-22	21.11	21.19	20.69	20.71	13425703
2022-04-25	20.55	20.70	20.02	20.63	15848318
2022-04-26	20.19	20.58	19.90	19.91	11212541
2022-04-27	19.95	20.13	19.76	19.86	11467473
2022-04-28	20.07	20.18	19.76	20.03	8963121
2022-04-29	19.97	20.17	19.26	19.31	10362710
2022-05-02	19.39	19.55	19.02	19.47	10348361
2022-05-03	19.66	19.87	19.46	19.71	8193303
2022-05-04	19.67	20.34	19.58	20.28	10343083
2022-05-05	19.99	20.10	19.40	19.78	9991485
2022-05-06	19.77	19.79	19.19	19.54	8197061
2022-05-09	19.28	19.43	18.90	19.18	9018329
2022-05-10	19.48	19.50	18.61	18.92	12488322
2022-05-11	18.93	19.37	18.54	18.58	9088440
2022-05-12	18.54	18.77	18.15	18.53	12601203
2022-05-13	18.70	18.89	18.49	18.62	8640018
2022-05-16	18.65	18.74	18.34	18.53	7518973
2022-05-17	18.91	19.33	18.91	19.22	6574158
2022-05-18	19.01	19.08	18.39	18.51	7998186
2022-05-19	18.25	18.53	18.13	18.36	9430535
2022-05-20	18.44	18.68	17.93	18.32	9884173
2022-05-23	18.80	19.14	18.61	18.95	9014571
2022-05-24	18.91	19.12	18.41	19.05	13355280
2022-05-25	18.95	19.71	18.95	19.52	16263282
2022-05-26	19.63	20.01	19.63	19.73	15423842
2022-05-27	19.75	19.92	19.66	19.82	6529778
2022-05-31	19.51	20.12	19.45	19.96	22267572
2022-06-01	20.05	20.05	19.21	19.50	8022543
2022-06-02	19.58	19.96	19.42	19.92	5045377
2022-06-03	19.78	19.86	19.58	19.64	7764808
2022-06-06	19.86	19.99	19.63	19.66	6143853
2022-06-07	19.45	19.77	19.39	19.72	7363383
2022-06-08	19.50	19.55	19.21	19.32	6142029
2022-06-09	19.30	19.34	18.65	18.65	6735426
2022-06-10	18.20	18.37	17.74	17.77	7510103
2022-06-13	17.30	17.74	17.12	17.39	16276725
2022-06-14	17.41	17.71	17.25	17.54	15323540
2022-06-15	17.74	18.03	17.54	17.74	14413880
2022-06-16	17.35	17.40	16.95	17.08	8566572
2022-06-17	17.12	17.51	17.09	17.26	17306584
2022-06-21	17.74	17.85	17.40	17.52	7033353
2022-06-22	17.27	17.49	17.15	17.41	15142566
2022-06-23	17.27	17.31	16.69	17.00	14936020
2022-06-24	17.05	17.93	17.01	17.83	14867438
2022-06-27	17.94	17.98	17.44	17.56	8650231
2022-06-28	17.76	18.12	17.56	17.61	7895066
2022-06-29	17.70	17.70	17.39	17.49	7174665
2022-06-30	16.94	17.55	16.75	17.23	10531137
2022-07-01	17.17	17.60	16.95	17.50	8677098
2022-07-05	17.06	17.38	16.80	17.38	6270557
2022-07-06	17.23	17.40	17.04	17.25	7574952
2022-07-07	17.50	17.67	17.41	17.62	5105062
2022-07-08	17.78	17.87	17.40	17.49	5668385
2022-07-11	17.32	17.59	17.24	17.41	7268692
2022-07-12	17.21	17.69	17.18	17.31	6039018
2022-07-13	17.12	17.14	16.72	16.99	6078503
2022-07-14	16.60	16.72	16.41	16.63	6595587
2022-07-15	16.96	17.61	16.82	17.52	8562480
2022-07-18	17.79	18.09	17.61	17.70	7110882
2022-07-19	17.96	18.17	17.88	18.05	16754434
2022-07-20	17.93	18.17	17.87	18.14	16635995
2022-07-21	18.50	18.98	17.95	18.26	19771605
2022-07-22	18.26	18.45	17.91	18.04	14757114
2022-07-25	18.25	18.26	18.01	18.10	11060419
2022-07-26	17.96	18.12	17.54	17.63	8816804
2022-07-27	17.71	18.07	17.56	18.02	22081192
2022-07-28	18.00	18.21	17.61	17.91	9106271
2022-07-29	17.98	18.37	17.95	18.30	17599699
2022-08-01	18.10	18.31	17.93	18.29	8152565
2022-08-02	18.20	18.28	17.95	17.98	7109825
2022-08-03	18.11	18.23	17.92	18.11	8683843
2022-08-04	18.00	18.09	17.73	17.74	7681785
2022-08-05	17.70	18.19	17.66	18.06	7073435
2022-08-08	18.25	18.31	18.07	18.15	7780551
2022-08-09	18.18	18.21	17.93	18.11	5416265
2022-08-10	18.41	19.09	18.41	18.87	12419138
2022-08-11	19.07	19.32	19.04	19.21	7637164
2022-08-12	19.36	19.42	19.06	19.41	7441204
2022-08-15	19.18	19.56	19.10	19.45	8235557
2022-08-16	19.35	19.87	19.34	19.78	8757400
2022-08-17	19.49	19.52	19.20	19.44	9904575
2022-08-18	19.47	19.64	19.39	19.64	6062228
2022-08-19	19.45	19.52	19.16	19.30	5672692
2022-08-22	18.96	19.00	18.64	18.71	7036486
2022-08-23	18.73	18.98	18.73	18.77	4827290
2022-08-24	18.78	18.81	18.56	18.75	6004809
2022-08-25	18.80	19.11	18.74	19.06	5513306
2022-08-26	19.13	19.21	18.43	18.24	7755146
2022-08-29	18.12	18.18	17.90	18.01	10273524
2022-08-30	18.12	18.19	17.81	17.87	10357685
2022-08-31	17.98	18.01	17.67	17.69	10605868
2022-09-01	17.64	17.70	17.28	17.68	7052141
2022-09-02	17.93	18.06	17.46	17.55	6913198
2022-09-06	17.69	17.69	17.19	17.32	9018464
2022-09-07	17.22	17.82	17.16	17.77	6318099
2022-09-08	17.63	18.50	17.59	18.49	9992422
2022-09-09	18.57	18.79	18.54	18.66	9411135
2022-09-12	18.80	19.06	18.74	18.90	8724517
2022-09-13	18.55	18.68	17.95	18.00	8372298
2022-09-14	18.10	18.14	17.52	17.64	13859869
2022-09-15	17.72	18.29	17.68	18.07	15219690
2022-09-16	17.88	17.88	17.49	17.70	16604883
2022-09-19	17.38	17.92	17.38	17.83	8847974
2022-09-20	17.66	17.74	17.39	17.61	11357659
2022-09-21	17.65	17.76	17.13	17.13	10911062
2022-09-22	17.25	17.25	16.50	16.58	13440040
2022-09-23	16.33	16.49	16.10	16.42	17577749
2022-09-26	16.24	16.52	16.01	16.10	11489434
2022-09-27	16.25	16.33	15.77	15.96	12110242
2022-09-28	15.95	16.31	15.93	16.17	11769040
2022-09-29	15.90	16.18	15.74	16.03	8992789
2022-09-30	16.09	16.44	15.98	16.02	9116826
2022-10-03	16.28	16.59	15.99	16.47	12253236
2022-10-04	16.72	17.17	16.72	17.12	12371349
2022-10-05	16.79	16.99	16.76	16.89	6929518
2022-10-06	16.75	16.93	16.58	16.62	8822102
2022-10-07	16.50	16.51	16.10	16.15	12931452
2022-10-10	16.20	16.31	15.84	15.94	11590372
2022-10-11	15.83	16.01	15.56	15.67	10090448
2022-10-12	15.60	15.87	15.47	15.59	14216465
2022-10-13	15.44	16.80	15.26	16.71	16254820
2022-10-14	16.80	17.20	16.44	16.48	16070253
2022-10-17	16.87	17.03	16.72	16.89	10544872
2022-10-18	17.26	17.41	16.81	16.98	16378714
2022-10-19	16.78	17.00	16.42	16.49	14995438
2022-10-20	16.02	16.70	15.65	15.85	21413698
2022-10-21	15.95	16.92	15.75	16.90	21911459
2022-10-24	16.98	17.96	16.98	17.73	16617759
2022-10-25	17.58	17.94	17.44	17.77	13140803
2022-10-26	17.83	17.96	17.67	17.69	12541180
2022-10-27	17.88	18.01	17.73	17.75	10511336
2022-10-28	17.85	18.11	17.67	18.10	9137307
2022-10-31	17.98	18.06	17.85	17.87	8120525
2022-11-01	18.03	18.17	17.90	18.05	10874070
2022-11-02	17.98	18.56	17.80	17.80	15562446
2022-11-03	17.58	17.97	17.33	17.84	11473333
2022-11-04	18.10	18.39	17.89	18.23	9812307
2022-11-07	18.34	18.43	18.10	18.33	6444286
2022-11-08	18.33	18.49	18.14	18.33	6953497
2022-11-09	18.14	18.20	17.87	17.90	9855714
2022-11-10	18.55	19.48	18.53	19.45	15582988
2022-11-11	19.53	20.04	19.52	19.83	12219878
2022-11-14	19.66	19.76	19.00	19.00	12114080
2022-11-15	19.45	19.70	18.87	19.17	11506723
2022-11-16	19.09	19.22	18.79	18.93	9650665
2022-11-17	18.79	18.79	18.39	18.67	9468928
2022-11-18	18.92	19.09	18.38	18.61	20770951
2022-11-21	18.54	18.81	18.49	18.75	10591432
2022-11-22	18.91	19.00	18.78	18.90	7719017
2022-11-23	18.84	19.02	18.83	18.92	6214337
2022-11-25	19.06	19.09	18.98	18.83	2839933
2022-11-28	18.67	18.74	18.25	18.33	5721924
2022-11-29	18.37	18.59	18.19	18.57	9528152
2022-11-30	18.45	18.82	17.81	18.81	15632423
2022-12-01	18.87	18.99	18.49	18.72	10317840
2022-12-02	18.49	18.66	18.41	18.55	10413906
2022-12-05	18.35	18.41	17.42	17.45	15433181
2022-12-06	17.38	17.50	17.01	17.16	16514462
2022-12-07	17.09	17.36	16.89	17.26	10238044
2022-12-08	17.35	17.44	17.08	17.18	12291325
2022-12-09	17.10	17.52	16.98	17.42	7691728
2022-12-12	17.38	17.57	17.19	17.56	10469257
2022-12-13	17.91	18.00	17.13	17.30	13180292
2022-12-14	17.27	17.48	16.97	17.09	13531452
2022-12-15	16.85	16.96	16.67	16.81	12686573
2022-12-16	16.60	16.79	16.43	16.62	19929191
2022-12-19	16.67	16.87	16.50	16.65	10492952
2022-12-20	16.56	16.90	16.56	16.63	7295596
2022-12-21	16.87	17.06	16.87	16.96	8290617
2022-12-22	16.80	17.08	16.72	17.07	8437479
2022-12-23	17.09	17.23	17.04	17.18	5317979
2022-12-27	17.22	17.38	17.05	17.29	4919220
2022-12-28	17.20	17.38	17.10	17.16	5051187
2022-12-29	17.23	17.46	17.19	17.43	4481175
2022-12-30	17.31	17.50	17.29	17.42	3886076
2023-01-03	17.63	17.93	17.55	17.61	12443704
2023-01-04	17.84	18.27	17.79	18.08	8698860
2023-01-05	17.94	17.99	17.66	17.84	8867420
2023-01-06	17.96	18.43	17.77	18.37	8378429
2023-01-09	18.32	18.40	18.09	18.19	8958631
2023-01-10	18.19	18.33	18.06	18.21	6681405
2023-01-11	18.22	18.32	18.15	18.29	8601645
2023-01-12	18.44	18.56	18.28	18.34	9545681
2023-01-13	18.04	18.25	17.57	18.18	11329395
2023-01-17	18.13	18.16	17.84	18.02	10854800
2023-01-18	17.86	17.95	17.22	17.24	21140793
2023-01-19	17.03	17.11	16.34	16.45	25026849
2023-01-20	16.59	17.50	16.34	17.44	19076995
2023-01-23	17.50	18.18	17.39	18.07	13967437
2023-01-24	18.07	18.17	17.83	17.93	9379149
2023-01-25	17.74	18.40	17.63	18.33	13523541
2023-01-26	18.47	18.76	18.34	18.73	14184181
2023-01-27	18.73	19.15	18.67	18.99	18064127
2023-01-30	18.82	18.90	18.68	18.76	9953535
2023-01-31	18.78	19.20	18.65	19.19	17879145
2023-02-01	18.98	19.92	18.90	19.80	22524887
2023-02-02	19.94	20.30	19.79	20.05	22094182
2023-02-03	19.85	20.24	19.83	20.02	11609038
2023-02-06	19.80	19.87	19.58	19.78	9251836
2023-02-07	19.63	20.09	19.57	20.02	10949900
2023-02-08	19.78	20.00	19.70	19.80	6231479
2023-02-09	19.89	19.98	19.44	19.55	6559237
2023-02-10	19.44	19.51	19.28	19.44	7777446
2023-02-13	19.37	19.65	19.30	19.65	6485253
2023-02-14	19.58	19.63	19.10	19.28	10256404
2023-02-15	19.07	19.45	19.07	19.26	7403596
2023-02-16	19.06	19.28	18.89	19.08	7485819
2023-02-17	19.03	19.23	18.78	19.15	8214651
2023-02-21	18.85	18.85	18.38	18.51	10471197
2023-02-22	18.41	18.50	18.10	18.19	12225382
2023-02-23	18.37	18.48	17.80	18.13	10810284
2023-02-24	17.98	18.37	17.79	18.12	16929646
2023-02-27	18.29	18.46	18.02	18.10	8188630
2023-02-28	18.20	18.41	18.10	18.29	13251774
2023-03-01	18.29	18.49	18.12	18.45	11105842
2023-03-02	18.17	18.22	17.61	17.93	15062695
2023-03-03	18.08	18.33	17.94	18.32	8788585
2023-03-06	18.33	18.56	18.04	18.15	11412043
2023-03-07	17.85	18.06	17.48	17.55	21675504
2023-03-08	17.51	17.63	17.22	17.31	12258742
2023-03-09	17.09	17.15	16.06	16.07	25718519
2023-03-10	15.45	16.20	14.96	15.66	42348496
2023-03-13	12.24	12.89	9.61	11.38	111197549
2023-03-14	13.59	13.74	11.94	12.17	73411894
2023-03-15	11.46	12.04	10.86	11.75	58652942
2023-03-16	11.61	12.66	10.47	12.28	76259591
2023-03-17	11.91	11.99	11.20	11.53	70675976
2023-03-20	11.96	12.27	11.57	11.67	28571462
2023-03-21	12.09	12.82	11.89	12.76	34458699
2023-03-22	12.68	12.73	12.02	12.05	27915266
2023-03-23	12.22	12.33	11.24	11.27	32445416
2023-03-24	11.04	11.93	10.85	11.86	28748860
2023-03-27	12.90	12.98	12.12	12.49	26704588
2023-03-28	12.45	12.71	12.17	12.37	22110937
2023-03-29	12.60	12.74	12.51	12.67	16516061
2023-03-30	12.93	12.96	12.25	12.38	17406134
2023-03-31	12.54	12.58	12.06	12.52	13592649
2023-04-03	12.54	12.67	12.15	12.37	13716485
2023-04-04	12.45	12.47	11.57	11.73	27870656
2023-04-05	11.51	11.68	11.22	11.56	29540148
2023-04-06	11.57	12.11	11.53	11.91	20436857
2023-04-10	11.95	12.25	11.79	12.12	15544570
2023-04-11	12.13	12.38	12.04	12.25	13120154
2023-04-12	12.32	12.40	12.01	12.05	15568602
2023-04-13	12.12	12.39	11.83	12.29	12360626
2023-04-14	12.55	12.57	11.97	12.09	16962089
2023-04-17	12.01	12.32	11.70	12.31	57505913
2023-04-18	12.33	12.33	11.90	12.09	38198394
2023-04-19	12.25	12.53	11.95	12.38	47773383
2023-04-20	11.60	12.29	11.46	12.04	37369454
2023-04-21	11.90	11.93	11.44	11.59	25192401
2023-04-24	11.55	11.59	11.12	11.13	23021749
2023-04-25	10.89	10.99	10.34	10.48	31905383
2023-04-26	10.58	10.83	10.39	10.56	23788931
2023-04-27	10.55	10.97	10.55	10.95	20468661
2023-04-28	10.81	11.38	10.78	11.26	19578574
2023-05-01	11.21	11.34	10.70	10.72	23150014
2023-05-02	10.70	10.70	9.57	9.71	44634677
2023-05-03	9.83	10.17	9.43	9.53	34854416
2023-05-04	8.78	9.29	8.54	8.93	57354529
2023-05-05	9.98	9.98	9.47	9.83	32463092
2023-05-08	10.05	10.15	9.66	9.68	20407804
2023-05-09	9.53	9.87	9.38	9.72	14911107
2023-05-10	9.93	9.96	9.19	9.32	24936001
2023-05-11	9.17	9.32	8.97	9.09	19256518
2023-05-12	9.20	9.25	8.74	8.99	29034583
2023-05-15	9.05	9.61	8.99	9.59	22334746
2023-05-16	9.49	9.69	9.36	9.37	17404539
2023-05-17	9.70	10.21	9.70	10.18	25671279
2023-05-18	10.20	10.23	9.86	10.05	22661689
2023-05-19	10.07	10.16	9.62	9.82	23150276
2023-05-22	9.92	10.29	9.85	10.28	15722622
2023-05-23	10.30	10.79	10.29	10.46	22592758
2023-05-24	10.30	10.45	10.16	10.20	12475784
2023-05-25	10.18	10.23	9.90	9.91	15997591
2023-05-26	9.87	10.02	9.76	9.89	14327822
2023-05-30	9.97	10.09	9.69	9.93	20027083
2023-05-31	9.82	9.83	9.30	9.34	34778291
2023-06-01	9.53	9.74	9.19	9.62	18079322
2023-06-02	9.90	10.30	9.83	10.28	17414470
2023-06-05	10.36	10.31	9.85	10.28	17639896
2023-06-06	10.13	10.87	10.04	10.62	16236582
2023-06-07	10.69	11.05	10.52	11.02	20955033
2023-06-08	10.87	11.10	10.75	10.98	14016275
2023-06-09	10.98	11.01	10.60	10.68	16890370
2023-06-12	10.67	11.07	9.83	10.22	37997294
2023-06-13	10.22	10.60	10.06	10.48	19268048
2023-06-14	10.60	10.65	9.90	9.91	23224522
2023-06-15	9.85	10.14	9.79	10.08	18653391
2023-06-16	10.17	10.20	9.80	9.93	28306718
2023-06-20	9.88	9.90	9.68	9.85	12234825
2023-06-21	9.82	9.93	9.68	9.84	10388938
2023-06-22	9.76	9.83	9.52	9.56	14767805
2023-06-23	9.50	9.55	9.32	9.35	17268893
2023-06-26	9.40	9.51	9.28	9.35	19298028
2023-06-27	9.36	9.55	9.25	9.49	18129099
2023-06-28	9.40	9.42	9.24	9.31	16996204
2023-06-29	9.44	9.56	9.26	9.33	22646912
2023-06-30	9.48	9.48	9.23	9.24	19148141
2023-07-03	9.29	9.72	9.29	9.57	13299706
2023-07-05	9.42	9.62	9.31	9.52	14945921
2023-07-06	9.32	9.43	9.10	9.43	21224396
2023-07-07	9.38	9.75	9.38	9.59	18247883
2023-07-10	9.60	9.71	9.46	9.50	22333384
2023-07-11	9.63	9.93	9.50	9.92	25268137
2023-07-12	10.26	10.56	10.14	10.23	29566056
2023-07-13	10.28	10.63	10.22	10.61	18420742
2023-07-14	10.75	10.78	10.12	10.16	17618211
2023-07-17	10.17	10.29	10.09	10.29	11663406
2023-07-18	10.25	10.73	10.23	10.71	20911130
2023-07-19	10.77	11.49	10.75	11.41	36097079
2023-07-20	11.04	12.06	10.85	11.88	44003706
2023-07-21	12.04	12.10	11.39	11.43	24633886
2023-07-24	11.50	12.12	11.46	11.89	23567557
2023-07-25	12.04	12.29	11.51	11.62	25580912
2023-07-26	12.01	12.58	12.01	12.42	27931115
2023-07-27	12.54	13.04	12.17	12.26	26584136
2023-07-28	12.46	12.66	12.29	12.57	14862152
2023-07-31	12.64	12.68	12.15	12.31	17227006
2023-08-01	12.22	12.30	11.68	11.99	17446882
2023-08-02	11.84	11.92	11.64	11.90	11779223
2023-08-03	11.89	12.07	11.64	12.04	11816758
2023-08-04	11.94	12.07	11.85	11.92	10010178
2023-08-07	11.89	12.13	11.84	12.05	7183401
2023-08-08	11.62	11.97	11.34	11.94	12109250
2023-08-09	11.81	11.98	11.48	11.51	11161508
2023-08-10	11.61	11.66	11.31	11.56	13897428
2023-08-11	11.46	11.63	11.43	11.56	7774433
2023-08-14	11.47	11.52	10.96	11.02	13559202
2023-08-15	10.81	10.86	10.49	10.64	16008625
2023-08-16	10.62	10.72	10.40	10.53	12660183
2023-08-17	10.59	10.83	10.40	10.78	17761817
2023-08-18	10.61	10.93	10.56	10.83	14560667
2023-08-21	10.88	10.96	10.68	10.89	15530969
2023-08-22	10.81	10.86	10.42	10.44	13682315
2023-08-23	10.46	10.78	10.35	10.75	12845462
2023-08-24	10.73	11.10	10.65	10.87	11642256
2023-08-25	10.97	11.08	10.71	10.68	13586527
2023-08-28	10.78	11.03	10.77	10.90	10666073
2023-08-29	10.93	11.30	10.85	11.21	11632730
2023-08-30	11.16	11.22	11.04	11.13	10157571
2023-08-31	11.16	11.36	11.09	11.33	15466181
2023-09-01	11.42	11.67	11.42	11.56	11290539
2023-09-05	11.52	11.78	11.46	11.47	13567229
2023-09-06	11.32	11.47	11.00	11.09	10235810
2023-09-07	11.02	11.15	10.80	10.89	15740325
2023-09-08	10.91	11.26	10.76	11.25	11448424
2023-09-11	11.36	11.47	11.19	11.21	10140733
2023-09-12	11.22	11.83	11.17	11.77	21647291
2023-09-13	11.94	11.96	11.30	11.43	16421900
2023-09-14	11.49	11.84	11.49	11.65	8730219
2023-09-15	11.58	11.84	11.58	11.72	22159619
2023-09-18	11.66	11.68	11.35	11.37	10858511
2023-09-19	11.40	11.48	11.12	11.23	10093572
2023-09-20	11.36	11.57	11.03	11.04	13593712
2023-09-21	10.99	11.06	10.62	10.72	15741356
2023-09-22	10.78	10.79	10.54	10.61	14498752
2023-09-25	10.55	10.69	10.47	10.63	10685029
2023-09-26	10.45	10.74	10.36	10.43	15002704
2023-09-27	10.44	10.46	10.20	10.30	15074427
2023-09-28	10.24	10.60	10.24	10.52	11242386
2023-09-29	10.68	11.01	10.65	10.76	15781938
2023-10-02	10.63	10.77	10.37	10.45	12846359
2023-10-03	10.34	10.38	10.01	10.07	15351798
2023-10-04	10.23	10.26	9.96	10.25	19224245
2023-10-05	10.11	10.35	10.09	10.30	10687605
2023-10-06	10.12	10.37	9.91	10.21	17832730
2023-10-09	10.03	10.27	10.00	10.21	12740714
2023-10-10	10.32	10.61	10.27	10.46	15199639
2023-10-11	10.52	10.74	10.44	10.56	12898315
2023-10-12	10.51	10.56	10.32	10.52	12101776
2023-10-13	10.72	10.73	10.35	10.46	17532349
2023-10-16	10.68	10.75	10.48	10.72	11493811
2023-10-17	10.62	11.19	10.59	11.08	21297146
2023-10-18	10.85	10.97	10.57	10.68	17760313
2023-10-19	10.90	11.33	10.51	10.56	28000933
2023-10-20	10.44	10.49	9.88	9.89	22675527
2023-10-23	9.82	10.18	9.75	9.90	17772943
2023-10-24	9.95	10.17	9.75	9.81	20404762
2023-10-25	9.69	9.86	9.50	9.81	16375814
2023-10-26	9.79	10.30	9.77	10.17	21638587
2023-10-27	10.18	10.18	9.79	9.92	14720496
2023-10-30	10.06	10.13	9.89	10.08	14878378
2023-10-31	10.09	10.26	9.95	10.22	9705496
2023-11-01	10.20	10.28	9.96	10.15	12487574
2023-11-02	10.25	11.02	10.25	10.99	18094367
2023-11-03	11.38	11.68	11.34	11.39	18211676
2023-11-06	11.69	11.69	11.17	11.27	9269844
2023-11-07	11.16	11.38	11.09	11.30	9590944
2023-11-08	11.32	11.35	11.16	11.28	8360803
2023-11-09	11.32	11.38	10.94	10.95	12746274
2023-11-10	10.99	11.09	10.82	10.95	17014044
2023-11-13	10.90	10.96	10.73	10.85	11517476
2023-11-14	11.38	12.04	11.36	11.92	25781064
2023-11-15	11.98	12.25	11.95	12.19	16515320
2023-11-16	12.14	12.20	11.89	12.08	10840919
2023-11-17	12.30	12.36	12.10	12.32	15314709
2023-11-20	12.31	12.33	12.11	12.25	10902156
2023-11-21	12.15	12.23	11.92	12.01	11975654
2023-11-22	12.13	12.16	11.92	12.03	7759040
2023-11-24	12.04	12.15	11.92	11.84	4513943
2023-11-27	11.79	11.81	11.66	11.76	11591347
2023-11-28	11.75	11.95	11.64	11.93	11883573
2023-11-29	12.02	12.61	12.01	12.44	18370432
2023-11-30	12.50	12.66	12.39	12.39	21429513
2023-12-01	12.26	13.28	12.22	13.22	23257134
2023-12-04	13.05	13.51	13.00	13.44	21502824
2023-12-05	13.25	13.25	12.76	12.94	21383324
2023-12-06	13.02	13.42	12.96	12.96	10764234
2023-12-07	13.03	13.30	12.95	13.11	13726984
2023-12-08	13.08	13.35	13.05	13.26	13680607
2023-12-11	13.25	13.29	13.11	13.17	8685100
2023-12-12	13.12	13.18	12.95	13.02	10495800
2023-12-13	13.02	14.00	12.94	13.96	19030473
2023-12-14	14.52	14.88	14.36	14.77	30756849
2023-12-15	14.66	14.80	14.27	14.32	25897081
2023-12-18	14.44	14.46	14.10	14.11	14594743
2023-12-19	14.15	14.41	14.04	14.36	15358290
2023-12-20	14.40	14.54	14.07	14.08	18190270
2023-12-21	14.27	14.39	14.15	14.28	12421430
2023-12-22	14.37	14.51	14.20	14.29	7005275
2023-12-26	14.33	14.51	14.20	14.45	7443620
2023-12-27	14.43	14.58	14.29	14.52	7038810
2023-12-28	14.41	14.57	14.40	14.54	7031688
2023-12-29	14.53	14.55	14.34	14.40	10085709
2024-01-02	14.30	14.79	14.23	14.61	15425607
2024-01-03	14.36	14.45	14.08	14.18	16527038
2024-01-04	14.20	14.50	14.12	14.33	17921141
2024-01-05	14.34	14.91	14.26	14.64	22168392
2024-01-08	14.54	14.73	14.39	14.70	12765400
2024-01-09	14.64	14.68	14.48	14.59	15962913
2024-01-10	14.54	14.57	14.28	14.46	14356708
2024-01-11	14.35	14.42	13.96	14.39	16844587
2024-01-12	14.45	14.48	13.92	14.20	19341694
2024-01-16	13.93	14.01	13.71	13.92	17038567
2024-01-17	13.67	14.04	13.59	13.84	25133781
2024-01-18	13.45	13.79	12.94	13.20	38124586
2024-01-19	13.23	14.00	13.13	13.94	26875567
2024-01-22	14.01	14.30	13.95	14.20	17508262
2024-01-23	14.24	14.49	14.18	14.41	19705649
2024-01-24	14.60	14.77	14.39	14.44	20178544
2024-01-25	14.65	14.74	14.29	14.54	13716853
2024-01-26	14.64	14.77	14.52	14.67	17847644
2024-01-29	14.64	14.89	14.57	14.87	10141347
2024-01-30	14.85	15.01	14.76	15.00	13187445
2024-01-31	14.52	14.99	14.50	14.53	33638788
2024-02-01	14.55	14.64	13.54	14.17	42358979
2024-02-02	13.90	14.46	13.81	14.37	17466716
2024-02-05	14.20	14.38	14.08	14.22	17498021
2024-02-06	14.18	14.46	13.76	13.90	24930097
2024-02-07	13.97	14.02	13.43	13.90	19449964
2024-02-08	13.78	13.97	13.57	13.87	11566225
2024-02-09	13.93	13.97	13.64	13.89	13300070
2024-02-12	13.90	14.37	13.90	14.13	18782407
2024-02-13	13.70	13.75	13.25	13.53	22765537
2024-02-14	13.71	13.92	13.51	13.86	16183881
2024-02-15	14.00	14.33	13.94	14.20	13806002
2024-02-16	14.01	14.19	13.90	14.07	15552103
2024-02-20	13.85	14.34	13.85	14.19	22490891
2024-02-21	14.10	14.36	13.94	14.26	18957300
2024-02-22	14.32	14.67	14.22	14.35	15507352
2024-02-23	14.33	14.42	14.21	14.06	10685625
2024-02-26	13.95	14.18	13.67	13.68	18307032
2024-02-27	13.83	14.18	13.81	14.14	12903338
2024-02-28	13.98	14.19	13.90	13.92	10548219
2024-02-29	14.16	14.47	14.08	14.27	15456662
2024-03-01	14.19	14.26	13.85	14.19	13605627
2024-03-04	14.48	14.79	14.37	14.58	18566210
2024-03-05	14.47	15.18	14.47	15.02	19880612
2024-03-06	14.94	15.21	14.62	14.99	17852684
2024-03-07	15.17	15.29	14.88	14.97	16711448
2024-03-08	15.20	15.24	14.91	14.92	15498494
2024-03-11	14.87	14.99	14.74	14.92	14485355
2024-03-12	14.94	15.03	14.74	14.81	12584275
2024-03-13	14.85	15.09	14.84	14.93	11962525
2024-03-14	14.75	14.94	14.31	14.42	14072091
2024-03-15	14.22	14.70	14.22	14.48	31490969
2024-03-18	14.48	14.51	14.24	14.44	8196372
2024-03-19	14.35	14.52	14.30	14.49	9562056
2024-03-20	14.38	15.12	14.34	15.04	9810855
2024-03-21	15.16	15.50	15.15	15.36	12163363
2024-03-22	15.44	15.54	15.02	15.03	8422525
2024-03-25	15.11	15.32	15.07	15.19	7131135
2024-03-26	15.30	15.32	14.99	15.06	9889740
2024-03-27	15.18	15.65	15.16	15.64	11001826
2024-03-28	15.64	15.86	15.64	15.81	10560988
2024-04-01	15.81	15.85	15.49	15.49	8025125
2024-04-02	15.33	15.47	15.16	15.26	9397780
2024-04-03	15.25	15.46	15.19	15.24	7952206
2024-04-04	15.53	15.62	15.01	15.08	10365665
2024-04-05	14.99	15.21	14.90	15.06	11254404
2024-04-08	15.21	15.51	15.14	15.45	8256121
2024-04-09	15.50	15.55	15.25	15.53	9565281
2024-04-10	15.18	15.18	14.68	14.84	15203188
2024-04-11	14.92	14.92	14.33	14.72	13274863
2024-04-12	14.47	14.62	14.37	14.61	12746778
2024-04-15	14.83	15.05	14.30	14.43	15557045
2024-04-16	14.28	14.35	14.06	14.22	13134308
2024-04-17	14.35	14.51	14.17	14.43	16756945
2024-04-18	14.30	14.81	14.10	14.38	32085017
2024-04-19	14.34	14.80	14.32	14.63	16943306
2024-04-22	14.69	14.77	14.46	14.64	26489360
2024-04-23	14.56	14.83	14.35	14.72	23058306
2024-04-24	14.54	14.95	14.52	14.93	15084098
2024-04-25	14.92	14.93	14.44	14.61	16788200
2024-04-26	14.63	14.88	14.62	14.70	11793143
2024-04-29	14.75	14.88	14.64	14.73	12857659
2024-04-30	14.55	14.77	14.47	14.49	10863512
2024-05-01	14.59	15.08	14.59	14.71	10679627
2024-05-02	14.94	14.97	14.66	14.87	16315861
2024-05-03	15.11	15.25	14.90	14.93	9274415
2024-05-06	15.04	15.19	14.87	15.13	11101270
2024-05-07	15.22	15.26	14.88	14.93	10462219
2024-05-08	14.81	15.03	14.71	15.02	10522266
2024-05-09	14.91	15.11	14.89	15.08	5788395
2024-05-10	15.17	15.19	14.98	15.08	9768952
2024-05-13	15.15	15.23	14.84	14.88	8554561
2024-05-14	15.00	15.17	14.89	15.11	11454504
2024-05-15	15.30	15.61	15.30	15.57	13543358
2024-05-16	15.50	15.57	15.32	15.33	6785997
2024-05-17	15.46	15.48	15.33	15.40	6225581
2024-05-20	15.42	15.47	15.20	15.23	5854947
2024-05-21	15.22	15.35	15.17	15.32	5841904
2024-05-22	15.25	15.28	14.94	15.03	7185676
2024-05-23	15.08	15.09	14.43	14.26	12959542
2024-05-24	14.35	14.50	14.35	14.48	7253374
2024-05-28	14.50	14.57	14.14	14.19	9990476
2024-05-29	13.89	14.03	13.66	13.92	13507663
2024-05-30	14.08	14.20	13.90	13.99	15365561
2024-05-31	14.06	14.43	14.06	14.37	22190463
2024-06-03	14.46	14.49	13.94	14.12	12323416
2024-06-04	13.91	14.12	13.70	13.87	12782631
2024-06-05	13.94	14.00	13.76	13.86	7736059
2024-06-06	13.89	14.00	13.81	13.93	8018328
2024-06-07	13.79	14.03	13.79	13.93	11586382
2024-06-10	13.75	13.79	13.51	13.67	13357260
2024-06-11	13.52	13.56	13.28	13.42	16128075
2024-06-12	13.83	14.12	13.63	13.73	16430309
2024-06-13	13.66	13.73	13.48	13.64	12395058
2024-06-14	13.37	13.51	13.11	13.36	14013216
2024-06-17	13.35	13.58	13.14	13.56	14812482
2024-06-18	13.54	13.71	13.46	13.58	13803904
2024-06-20	13.53	13.70	13.40	13.64	10498575
2024-06-21	13.63	13.64	13.44	13.60	17941671
2024-06-24	13.64	14.02	13.52	13.92	14916904
2024-06-25	13.85	13.96	13.63	13.65	14661696
2024-06-26	13.43	13.57	13.41	13.53	14474761
2024-06-27	13.50	13.67	13.40	13.62	8645662
2024-06-28	13.77	14.24	13.70	14.21	21144165
2024-07-01	14.20	14.50	14.18	14.22	12091070
2024-07-02	14.19	14.45	14.16	14.43	10372278
2024-07-03	14.43	14.48	14.26	14.27	5939996
2024-07-05	14.25	14.32	13.93	13.95	17588282
2024-07-08	13.82	14.13	13.82	14.03	12118712
2024-07-09	13.98	14.38	13.93	14.29	8560093
2024-07-10	14.37	14.71	14.27	14.67	10274055
2024-07-11	14.94	15.22	14.86	15.13	14400810
2024-07-12	15.12	15.35	14.98	15.21	14484838
2024-07-15	15.49	15.63	15.36	15.50	15322689
2024-07-16	15.54	16.01	15.45	15.99	16979687
2024-07-17	15.90	16.47	15.86	16.21	24453102
2024-07-18	15.85	16.13	15.50	15.56	30745833
2024-07-19	15.55	15.79	15.39	15.59	20292867
2024-07-22	15.50	15.78	15.23	15.77	18715774
2024-07-23	15.74	16.02	15.70	15.86	16692693
2024-07-24	15.93	16.13	15.75	15.79	13944844
2024-07-25	15.83	16.28	15.74	16.13	11788474
2024-07-26	16.25	16.47	16.13	16.46	14594331
2024-07-29	16.48	16.51	16.14	16.21	16565331
2024-07-30	16.29	16.49	16.16	16.25	12466859
2024-07-31	16.25	16.48	16.07	16.13	13059100
2024-08-01	16.09	16.14	15.14	15.22	15198492
2024-08-02	14.79	14.83	14.27	14.45	19973460
2024-08-05	13.87	14.24	13.63	14.12	19477536
2024-08-06	14.14	14.54	14.04	14.26	13158235
2024-08-07	14.53	14.73	14.16	14.18	13258945
2024-08-08	14.43	14.58	14.35	14.54	12561875
2024-08-09	14.54	14.64	14.43	14.61	15510976
2024-08-12	17.04	17.09	15.75	15.94	45932624
2024-08-13	16.09	16.09	15.53	15.69	25942461
2024-08-14	15.78	15.86	15.60	15.64	14836178
2024-08-15	15.90	16.44	15.90	16.20	16595005
2024-08-16	16.19	16.51	16.17	16.39	12611080
2024-08-19	16.39	16.72	16.39	16.70	13903322
2024-08-20	16.63	16.74	16.47	16.66	13982192
2024-08-21	16.76	16.76	16.35	16.44	10389033
2024-08-22	16.48	16.66	16.35	16.42	12092181
2024-08-23	16.57	17.20	16.47	17.07	22895322
2024-08-26	17.19	17.19	16.85	16.75	10485697
2024-08-27	16.60	16.84	16.60	16.67	11204839
2024-08-28	16.64	16.90	16.62	16.74	8405336
2024-08-29	16.84	17.00	16.59	16.88	12771422
2024-08-30	16.89	17.08	16.81	17.06	12129062
2024-09-03	16.82	17.00	16.64	16.73	15732804
2024-09-04	16.68	16.70	16.30	16.46	17489951
2024-09-05	16.65	16.65	16.14	16.24	14781562
2024-09-06	16.24	16.36	15.69	15.70	12443269
2024-09-09	15.81	16.65	15.75	16.18	21596244
2024-09-10	16.19	16.19	15.67	15.88	13781743
2024-09-11	15.75	16.00	15.40	15.92	11046623
2024-09-12	15.98	16.21	15.86	16.10	11579479
2024-09-13	16.24	16.49	15.85	16.09	13185865
2024-09-16	16.07	16.40	16.07	16.27	6398289
2024-09-17	16.42	16.69	16.38	16.57	8332745
2024-09-18	16.57	16.97	16.39	16.59	10038805
2024-09-19	16.98	17.39	16.87	17.34	14988241
2024-09-20	17.22	17.33	16.94	17.12	20004598
2024-09-23	17.13	17.24	16.78	16.81	10526082
2024-09-24	16.81	17.01	16.52	16.62	9853068
2024-09-25	16.63	16.67	16.35	16.38	10596176
2024-09-26	16.56	16.71	16.42	16.55	9291033
2024-09-27	16.64	16.76	16.44	16.61	5057173
2024-09-30	16.59	16.81	16.47	16.75	6175896
2024-10-01	16.59	16.64	16.05	16.24	9444593
2024-10-02	16.23	16.51	16.14	16.21	6980651
2024-10-03	16.12	16.38	15.95	16.37	8057160
2024-10-04	16.65	16.99	16.61	16.78	9477952
2024-10-07	16.69	16.87	16.55	16.77	6205124
2024-10-08	16.84	16.90	16.70	16.73	7104417
2024-10-09	16.73	17.01	16.65	16.87	7331867
2024-10-10	16.74	16.91	16.62	16.84	7297701
2024-10-11	16.98	17.47	16.93	17.22	10220343
2024-10-14	17.03	17.44	16.91	17.40	11829790
2024-10-15	17.48	17.94	17.46	17.49	11298923
2024-10-16	17.72	17.88	17.56	17.70	11862201
2024-10-17	17.20	17.52	16.90	17.25	16550845
2024-10-18	17.16	17.48	17.16	17.35	10728839
2024-10-21	17.36	17.53	17.06	17.09	7560391
2024-10-22	17.06	17.23	17.00	17.17	8539145
2024-10-23	17.09	17.29	16.96	17.08	5979109
2024-10-24	17.17	17.28	17.02	17.23	8355648
2024-10-25	17.44	17.45	16.99	17.04	7423181
2024-10-28	17.23	17.63	17.14	17.55	10705153
2024-10-29	17.50	17.58	17.35	17.38	10252672
2024-10-30	17.38	17.81	17.38	17.49	11124130
2024-10-31	17.51	17.59	17.25	17.25	9138918
2024-11-01	17.34	17.54	17.15	17.19	7053213
2024-11-04	17.22	17.27	17.02	17.04	8129962
2024-11-05	17.14	17.31	17.08	17.26	5585064
2024-11-06	18.49	20.00	18.49	19.97	27055786
2024-11-07	19.56	19.74	19.02	19.16	13881182
2024-11-08	19.05	19.28	18.80	18.97	15226271
2024-11-11	19.34	19.49	19.19	19.25	6623408
2024-11-12	19.12	19.36	19.04	19.18	8403852
2024-11-13	19.26	19.54	19.04	19.05	7669967
2024-11-14	19.09	19.31	18.94	19.14	4836350
2024-11-15	19.21	19.35	18.96	19.16	7951870
2024-11-18	19.14	19.28	19.09	19.23	7320361
2024-11-19	18.90	19.20	18.84	19.00	8823253
2024-11-20	19.12	19.16	18.85	19.02	5298800
2024-11-21	19.10	19.46	19.05	19.22	6311840
2024-11-22	19.18	19.63	19.18	19.60	7997185
2024-11-25	19.78	20.04	19.77	19.81	8796105
2024-11-26	19.73	19.84	19.60	19.66	8209945
2024-11-27	19.69	19.77	19.44	19.52	5960293
2024-11-29	19.57	19.61	19.31	19.48	5524775
2024-12-02	19.55	19.58	19.03	18.91	10047632
2024-12-03	18.93	18.96	18.61	18.81	8780829
2024-12-04	18.77	18.90	18.60	18.75	8998192
2024-12-05	18.85	18.99	18.68	18.72	7767493
2024-12-06	18.73	18.89	18.50	18.87	7001343
2024-12-09	18.82	18.92	18.53	18.54	7998049
2024-12-10	18.61	18.83	18.14	18.41	12965850
2024-12-11	18.63	18.68	18.23	18.31	8812654
2024-12-12	18.38	18.44	18.03	18.06	7758950
2024-12-13	18.20	18.27	18.06	18.13	9028810
2024-12-16	18.12	18.34	18.03	18.20	10794770
2024-12-17	18.04	18.20	17.70	17.80	10380786
2024-12-18	17.92	17.97	16.89	16.96	14327513
2024-12-19	17.26	17.49	16.77	16.81	12267711
2024-12-20	16.76	17.26	16.67	17.09	29210516
2024-12-23	16.87	17.25	16.87	17.22	11099340
2024-12-24	17.21	17.38	17.15	17.37	4280164
2024-12-26	17.28	17.41	17.14	17.39	5443491
2024-12-27	17.27	17.49	17.13	17.20	6597113
2024-12-30	17.03	17.17	16.89	17.11	5863824
2024-12-31	17.18	17.36	17.07	17.14	6068136
2025-01-02	17.33	17.40	16.87	16.98	9115254
2025-01-03	17.06	17.31	16.78	17.29	7008752
2025-01-06	17.45	17.69	17.31	17.38	9835984
2025-01-07	17.54	17.64	17.11	17.19	10890185
2025-01-08	17.07	17.14	16.80	17.11	9867429
2025-01-10	16.90	16.95	16.59	16.72	16167147
2025-01-13	16.60	17.02	16.55	17.02	14128241
2025-01-14	17.11	17.52	17.11	17.48	12195370
2025-01-15	18.07	18.30	17.97	18.14	17501910
2025-01-16	17.92	18.06	17.67	17.84	16416323
2025-01-17	17.90	18.37	17.84	18.30	17480460
2025-01-21	17.44	17.88	17.29	17.64	27286295
2025-01-22	17.50	17.58	17.23	17.30	17231410
2025-01-23	17.34	17.51	17.24	17.47	12095257
2025-01-24	17.39	17.96	17.39	17.68	11064937
2025-01-27	17.74	17.87	17.46	17.66	14825370
2025-01-28	17.63	17.79	17.34	17.65	13398259
2025-01-29	17.64	17.96	17.54	17.67	9128390
2025-01-30	17.83	18.17	17.77	18.03	16170290
2025-01-31	18.06	18.16	17.90	17.98	14669993
2025-02-03	17.44	17.75	17.29	17.47	11463605
2025-02-04	17.57	17.96	17.51	17.95	12009674
2025-02-05	18.05	18.06	17.74	17.85	11389599
2025-02-06	18.10	18.10	17.77	17.95	13387699
2025-02-07	17.99	17.99	17.62	17.84	13056287
2025-02-10	17.92	17.92	17.51	17.51	8149406
2025-02-11	17.42	17.64	17.30	17.56	9666238
2025-02-12	17.33	17.65	17.18	17.60	13884616
2025-02-13	17.68	17.71	17.31	17.48	10490200
2025-02-14	17.55	17.85	17.53	17.72	8284051
2025-02-18	17.76	17.98	17.63	17.96	8580141
2025-02-19	17.71	18.06	17.69	18.03	7650493
2025-02-20	18.08	18.08	17.38	17.58	10336263
2025-02-21	17.70	17.70	16.93	16.93	14269070
2025-02-24	17.06	17.10	16.63	16.77	12384497
2025-02-25	16.91	16.98	16.57	16.67	12610553
2025-02-26	16.77	17.17	16.75	16.86	9897350
2025-02-27	16.92	17.44	16.90	16.98	11399336
2025-02-28	17.08	17.34	17.00	17.32	9814657
2025-03-03	17.35	17.61	16.79	16.78	12074364
2025-03-04	16.47	16.69	15.62	16.24	21059432
2025-03-05	16.24	16.39	15.83	16.26	16463747
2025-03-06	16.00	16.22	15.73	15.93	13562108
2025-03-07	15.83	15.87	15.23	15.73	18700032
2025-03-10	15.48	15.52	14.88	15.16	22089745
2025-03-11	15.19	15.35	14.87	15.16	15437068
2025-03-12	15.32	15.63	15.22	15.48	14917982
2025-03-13	15.53	15.61	15.13	15.15	11744295
2025-03-14	15.43	15.71	15.39	15.68	18651730
2025-03-17	15.68	15.88	15.54	15.80	11350957
2025-03-18	15.85	15.90	15.67	15.85	10329412
2025-03-19	15.87	16.24	15.76	16.05	9796686
2025-03-20	15.84	16.31	15.84	16.09	15328557
2025-03-21	16.00	16.28	15.87	16.15	57103938
2025-03-24	16.35	16.66	16.30	16.57	12006280
2025-03-25	16.58	16.75	16.43	16.57	14952790
2025-03-26	16.66	16.86	16.28	16.40	12792844
2025-03-27	16.34	16.46	16.10	16.17	13081251
2025-03-28	16.10	16.28	15.64	15.80	10180711
2025-03-31	15.55	16.06	15.39	15.99	14387141
2025-04-01	15.81	15.93	15.60	15.80	11185258
2025-04-02	15.53	16.10	15.53	16.07	12591673
2025-04-03	15.18	15.24	14.07	14.12	20373968
2025-04-04	13.60	13.66	12.73	13.47	23357967
2025-04-07	13.15	14.05	12.78	13.51	36888545
2025-04-08	14.02	14.32	12.99	13.23	35693969
2025-04-09	12.97	14.79	12.80	14.52	28765683
2025-04-10	14.08	14.13	13.27	13.74	19867678
2025-04-11	13.56	13.79	13.21	13.73	15718983
2025-04-14	14.04	14.21	13.83	14.06	18741947
2025-04-15	14.14	14.60	14.12	14.25	15071677
2025-04-16	14.12	14.47	13.89	14.07	16943448
2025-04-17	14.50	14.73	14.22	14.27	19001762
2025-04-21	14.05	14.21	13.68	13.79	13122060
2025-04-22	14.00	14.20	13.90	14.17	17914240
2025-04-23	14.63	15.14	14.46	14.52	16244189
2025-04-24	14.50	14.93	14.43	14.87	8822722
2025-04-25	14.70	14.87	14.63	14.72	8052212
2025-04-28	14.74	14.94	14.74	14.87	10593981
2025-04-29	14.78	15.04	14.65	14.94	9756725
2025-04-30	14.63	14.88	14.44	14.84	9494725
2025-05-01	14.82	15.12	14.72	14.99	9889026
2025-05-02	15.29	15.55	15.14	15.49	12415293
2025-05-05	15.33	15.79	15.29	15.56	12782675
2025-05-06	15.36	15.49	15.27	15.30	9606233
2025-05-07	15.39	15.48	15.16	15.23	11611433
2025-05-08	15.41	15.68	15.41	15.57	10822934
2025-05-09	15.64	15.64	15.39	15.49	12402675
2025-05-12	16.29	16.62	16.19	16.46	15649613
2025-05-13	16.56	16.67	16.43	16.62	12244301
2025-05-14	16.60	16.67	16.52	16.59	11046815
2025-05-15	16.50	16.60	16.37	16.48	9587473
2025-05-16	16.51	16.71	16.34	16.63	14471001
2025-05-19	16.46	16.60	16.41	16.49	10158228
2025-05-20	16.43	16.54	16.27	16.29	10538706
2025-05-21	16.09	16.14	15.59	15.61	9809311
2025-05-22	15.57	15.80	15.49	15.69	11195104
2025-05-23	15.28	15.73	15.28	15.45	10025724
2025-05-27	15.75	15.77	15.45	15.76	12085175
2025-05-28	15.77	16.08	15.59	15.76	21884543
2025-05-29	15.87	15.96	15.73	15.95	15588915
2025-05-30	15.82	15.90	15.65	15.86	16412851
2025-06-02	15.79	15.86	15.47	15.80	10950410
2025-06-03	15.81	16.12	15.65	16.03	10399917
2025-06-04	16.04	16.13	15.88	15.90	9923020
2025-06-05	15.89	16.01	15.73	15.90	10979665
2025-06-06	16.23	16.35	16.10	16.33	8924086
2025-06-09	16.44	16.51	16.27	16.28	9965551
2025-06-10	16.30	16.43	16.23	16.35	9962741
2025-06-11	16.50	16.50	16.16	16.23	15996661
2025-06-12	16.12	16.17	15.88	16.11	10316323
2025-06-13	15.86	15.91	15.59	15.65	13459307
2025-06-16	15.90	16.10	15.80	15.93	10764207
2025-06-17	15.83	15.94	15.66	15.73	13936117
2025-06-18	15.71	16.15	15.68	16.01	14236673
2025-06-20	16.09	16.20	16.03	16.16	14385482
2025-06-23	16.01	16.51	16.01	16.49	12262084
2025-06-24	16.65	16.89	16.62	16.75	17234463
2025-06-25	16.73	16.82	16.62	16.77	11935677
2025-06-26	16.86	17.21	16.82	17.15	12325147
2025-06-27	17.16	17.31	17.06	17.22	21123186
2025-06-30	17.36	17.50	17.30	17.42	24094997
2025-07-01	17.39	17.97	17.34	17.87	18865010
2025-07-02	17.84	18.23	17.79	18.20	18038013
2025-07-03	18.37	18.55	18.21	18.46	13695000
2025-07-07	18.31	18.55	18.09	18.29	18626175
2025-07-08	18.69	18.69	18.38	18.48	24580619
2025-07-09	18.56	18.73	18.39	18.46	16825555
2025-07-10	18.39	18.64	18.39	18.49	15976011
2025-07-11	18.32	18.43	18.18	18.33	14371457
2025-07-14	18.32	18.39	18.17	18.36	17225538
2025-07-15	18.24	18.41	17.86	17.89	24816507
2025-07-16	17.97	18.07	17.64	17.97	24751336
2025-07-17	17.89	18.43	17.85	18.37	27655881
2025-07-18	18.45	18.58	18.34	18.50	33688093
2025-07-21	18.46	18.61	18.28	18.28	32000890
2025-07-22	18.50	18.81	18.16	18.71	40652150
2025-07-23	18.81	18.91	18.61	18.80	44310779
2025-07-24	18.80	18.80	18.46	18.50	37471035
2025-07-25	18.50	18.61	18.23	18.57	39231161
2025-07-28	18.57	18.63	18.32	18.44	32397994
2025-07-29	18.59	18.63	18.28	18.39	34808627
2025-07-30	18.42	18.53	18.03	18.16	43720231
2025-07-31	18.11	18.22	17.88	17.92	47085677
2025-08-01	17.55	17.73	17.18	17.65	52086188
2025-08-04	17.70	17.88	17.63	17.83	34804355
2025-08-05	17.90	17.92	17.46	17.81	37531755
2025-08-06	17.89	17.89	17.47	17.49	32012443
2025-08-07	17.71	17.71	17.33	17.41	20231661
2025-08-08	17.56	17.65	17.39	17.61	16691191
2025-08-11	17.63	17.71	17.34	17.37	17423736
2025-08-12	17.49	17.94	17.49	17.91	24622084
2025-08-13	18.02	18.23	17.84	18.22	27662376
2025-08-14	18.09	18.32	17.90	18.30	24619737
2025-08-15	18.36	18.36	18.04	18.04	23017462
2025-08-18	18.00	18.18	17.96	18.18	20244502
2025-08-19	18.14	18.31	18.05	18.15	19541960
2025-08-20	18.15	18.28	17.97	18.22	27083938
2025-08-21	18.15	18.21	17.99	18.15	26286375
2025-08-22	18.27	19.08	18.24	18.98	37060917
2025-08-25	18.98	19.07	18.85	19.02	26873481
2025-08-26	18.97	19.31	18.95	19.30	26738310
2025-08-27	19.22	19.45	19.20	19.39	24172843
2025-08-28	19.48	19.48	19.24	19.35	22487770
2025-08-29	19.41	19.50	19.29	19.16	21340003
2025-09-02	18.96	19.10	18.75	18.96	22708892
2025-09-03	18.89	19.13	18.69	18.95	27617164
2025-09-04	19.03	19.23	18.90	19.18	25628061
2025-09-05	19.26	19.32	18.73	18.94	32355877
2025-09-08	18.95	19.19	18.65	19.15	53265209
2025-09-09	19.13	19.41	18.97	19.10	32948401
2025-09-10	19.12	19.32	19.05	19.23	26802340
2025-09-11	19.27	19.35	19.09	19.16	25646707
2025-09-12	19.14	19.18	19.01	19.06	23206495
2025-09-15	19.13	19.15	18.77	18.84	32455413
2025-09-16	18.86	18.87	18.40	18.63	34792389
2025-09-17	18.67	19.02	18.48	18.71	29317471
2025-09-18	18.79	19.15	18.62	19.13	32893934
2025-09-19	19.16	19.20	18.97	19.08	43884169
2025-09-22	18.92	19.04	18.64	18.72	16940423
2025-09-23	18.81	19.08	18.70	18.74	22698478
2025-09-24	18.80	18.96	18.57	18.77	26363997
2025-09-25	18.66	18.90	18.54	18.81	25725424
2025-09-26	18.88	19.09	18.80	18.89	21600126

Explore More About KEY

Coins representing dividend payouts and trends

KEY Dividend History

Discover KeyCorp'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

KEY Stock Split History

Discover KeyCorp'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

KEY Historical Prices

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

Web Analytics