KKR Historical Prices

Summary

Key Stock Metrics

86.15

(April 7, 2025)

52-Week Low

170.40

(January 31, 2025)

52-Week High

170.40

(January 31, 2025)

All-Time High

121.46

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-07-15	10.50	11.08	10.20	10.20	8791384
2010-07-16	10.25	10.33	9.40	9.69	428375
2010-07-19	9.95	9.97	9.68	9.79	272583
2010-07-20	10.18	10.18	8.83	9.25	3116549
2010-07-21	9.26	9.29	8.64	8.80	746780
2010-07-22	8.80	9.35	8.80	9.30	2691658
2010-07-23	9.28	9.50	9.28	9.50	257356
2010-07-26	9.98	9.98	9.62	9.69	1613297
2010-07-27	9.90	10.18	9.65	9.85	1159849
2010-07-28	9.95	10.02	9.56	9.59	789168
2010-07-29	9.71	9.76	9.35	9.48	626299
2010-07-30	9.52	9.52	9.02	9.05	2072188
2010-08-02	9.49	9.84	9.19	9.44	1032966
2010-08-03	9.50	9.59	9.30	9.53	367207
2010-08-04	9.54	9.63	9.44	9.54	2207572
2010-08-05	9.60	9.97	9.60	9.90	3230876
2010-08-06	9.88	9.90	9.66	9.86	533671
2010-08-09	10.00	10.01	9.80	9.89	1148373
2010-08-10	9.93	9.94	9.80	9.83	832702
2010-08-11	9.81	9.85	9.57	9.82	667957
2010-08-12	9.80	10.14	9.71	10.06	797621
2010-08-13	10.11	10.18	9.98	10.16	1260180
2010-08-16	10.04	10.10	9.95	9.99	1044946
2010-08-17	10.00	10.50	9.99	10.39	1047710
2010-08-18	10.85	10.85	10.20	10.54	2044974
2010-08-19	10.55	10.70	10.30	10.42	1918634
2010-08-20	10.41	10.47	10.24	10.30	1029940
2010-08-23	10.34	10.39	10.11	10.11	2007992
2010-08-24	10.03	10.25	9.93	10.17	615729
2010-08-25	10.18	10.20	10.00	10.12	1014165
2010-08-26	10.04	10.16	10.02	10.06	274661
2010-08-27	10.10	10.26	10.00	10.23	595770
2010-08-30	10.18	10.21	9.96	10.04	518035
2010-08-31	10.00	10.08	9.92	10.02	1000345
2010-09-01	10.12	10.77	10.06	10.24	1323503
2010-09-02	10.17	10.29	10.05	10.21	1362812
2010-09-03	10.25	10.29	10.15	10.25	444527
2010-09-07	10.11	10.35	10.11	10.25	1210304
2010-09-08	10.24	10.74	9.77	10.25	1662172
2010-09-09	10.23	10.30	10.08	10.17	436253
2010-09-10	10.17	10.25	10.04	10.16	956408
2010-09-13	10.24	10.29	10.05	10.28	1713141
2010-09-14	10.20	10.29	10.05	10.11	358387
2010-09-15	10.11	10.25	10.05	10.18	451488
2010-09-16	10.08	10.24	10.08	10.20	422987
2010-09-17	10.25	10.25	10.08	10.20	275845
2010-09-20	10.20	10.21	10.05	10.11	760668
2010-09-21	10.10	10.23	10.01	10.10	1372302
2010-09-22	10.07	10.35	10.02	10.25	1076613
2010-09-23	10.23	10.40	10.10	10.28	781953
2010-09-24	10.27	10.69	10.27	10.64	338721
2010-09-27	10.68	11.00	10.50	10.68	1024718
2010-09-28	10.76	10.79	10.41	10.49	16616216
2010-09-29	10.35	10.65	10.26	10.60	761447
2010-09-30	10.65	11.00	10.40	10.60	984317
2010-10-01	10.65	10.90	10.62	10.84	1459550
2010-10-04	10.85	10.92	10.73	10.73	865973
2010-10-05	10.70	10.93	10.66	10.83	1475554
2010-10-06	10.78	10.87	10.40	10.50	999804
2010-10-07	10.49	10.63	10.40	10.58	292194
2010-10-08	10.63	11.18	10.63	11.10	3009834
2010-10-11	11.12	11.12	10.81	11.00	1110913
2010-10-12	11.00	11.43	11.00	11.29	1068323
2010-10-13	11.33	11.55	11.20	11.36	1899551
2010-10-14	11.28	11.35	11.09	11.20	697663
2010-10-15	11.18	11.25	10.95	10.98	354399
2010-10-18	11.00	11.23	10.98	11.22	290833
2010-10-19	11.15	11.24	10.85	10.95	311599
2010-10-20	10.94	11.44	10.94	11.38	330050
2010-10-21	11.54	12.18	11.41	11.80	3250821
2010-10-22	11.77	12.00	11.74	11.76	1105601
2010-10-25	11.94	12.12	11.88	11.96	839549
2010-10-26	11.99	12.01	11.77	11.93	729104
2010-10-27	11.97	12.25	11.81	12.11	1082257
2010-10-28	12.26	12.62	11.19	12.36	2549175
2010-10-29	12.02	12.97	11.75	12.68	2954169
2010-11-01	12.84	12.94	12.41	12.51	1660605
2010-11-02	12.64	12.79	12.43	12.65	1176365
2010-11-03	12.70	12.78	12.40	12.70	1138282
2010-11-04	13.00	13.45	12.80	13.39	2631369
2010-11-05	13.20	13.75	13.11	13.25	4005903
2010-11-08	13.20	13.34	13.16	13.22	625179
2010-11-09	13.12	13.46	12.62	12.76	1443359
2010-11-10	12.85	13.05	12.84	12.93	1195002
2010-11-11	12.97	13.41	12.89	13.27	1579448
2010-11-12	13.25	13.32	12.94	13.20	821903
2010-11-15	13.21	13.35	12.98	13.04	848241
2010-11-16	12.91	12.95	12.65	12.74	941872
2010-11-17	12.79	12.79	12.65	12.65	252447
2010-11-18	12.85	12.99	12.65	12.75	4297658
2010-11-19	12.75	12.93	12.65	12.80	752033
2010-11-22	12.85	13.03	12.75	12.78	1637904
2010-11-23	12.67	12.81	12.60	12.76	1066888
2010-11-24	12.83	12.89	12.73	12.84	686438
2010-11-26	12.79	12.94	12.68	12.83	541551
2010-11-29	13.35	13.35	12.50	12.74	1260969
2010-11-30	12.73	12.75	12.57	12.58	1024466
2010-12-01	12.94	12.94	12.52	12.65	1510248
2010-12-02	12.62	12.85	12.62	12.77	751238
2010-12-03	12.75	12.90	12.74	12.77	892512
2010-12-06	12.88	12.95	12.80	12.89	1192405
2010-12-07	12.96	13.12	12.94	13.07	2362870
2010-12-08	13.07	13.28	12.99	13.28	1915655
2010-12-09	13.40	13.54	13.24	13.38	2391241
2010-12-10	13.48	13.48	13.29	13.41	3214688
2010-12-13	13.41	13.46	13.30	13.44	1621314
2010-12-14	13.46	13.50	13.31	13.47	2293080
2010-12-15	13.50	13.70	13.48	13.55	1770333
2010-12-16	13.44	13.56	13.25	13.33	928209
2010-12-17	13.46	13.49	13.26	13.38	1267493
2010-12-20	13.45	13.75	13.38	13.57	1483210
2010-12-21	13.68	14.56	13.68	14.49	3073347
2010-12-22	14.68	14.81	14.32	14.53	2025942
2010-12-23	14.60	14.60	14.39	14.50	668363
2010-12-27	14.42	14.51	14.15	14.42	514354
2010-12-28	14.43	14.45	14.10	14.15	1246994
2010-12-29	14.15	14.49	14.00	14.40	759382
2010-12-30	14.49	14.66	14.33	14.33	1190782
2010-12-31	14.43	14.55	14.09	14.20	1102243
2011-01-03	14.43	14.52	14.35	14.50	2419721
2011-01-04	14.50	14.68	14.23	14.45	1251045
2011-01-05	14.41	15.20	14.15	15.14	1623102
2011-01-06	15.06	15.29	14.83	15.23	2225784
2011-01-07	15.30	15.40	14.93	14.97	1006730
2011-01-10	15.04	15.20	14.91	15.09	1454520
2011-01-11	15.48	15.50	14.82	15.00	1286019
2011-01-12	15.10	15.30	15.06	15.22	1177801
2011-01-13	15.32	15.65	15.15	15.65	3661161
2011-01-14	15.60	15.82	15.52	15.68	2173870
2011-01-18	15.76	15.76	15.33	15.70	1752154
2011-01-19	15.69	15.89	15.00	15.25	1715767
2011-01-20	15.07	15.20	14.75	15.04	1655482
2011-01-21	15.02	15.27	14.95	15.11	1569146
2011-01-24	15.09	15.37	14.98	15.07	1480543
2011-01-25	15.00	15.09	14.72	14.83	3208602
2011-01-26	14.90	15.09	14.63	14.96	1687721
2011-01-27	15.07	15.10	14.86	14.98	1904948
2011-01-28	15.00	15.04	14.66	14.99	3132397
2011-01-31	14.95	15.09	14.90	14.99	4372475
2011-02-01	15.05	15.95	15.00	15.54	4054902
2011-02-02	15.60	16.25	15.57	15.98	2972829
2011-02-03	16.32	16.76	16.00	16.61	3770302
2011-02-04	16.71	17.07	16.41	16.99	2063244
2011-02-07	17.09	17.11	16.53	16.78	2559531
2011-02-08	16.61	16.69	16.20	16.29	2210016
2011-02-09	16.22	16.36	15.93	16.24	1715141
2011-02-10	16.03	16.47	15.90	16.17	1219550
2011-02-11	16.10	16.31	15.97	16.08	3461332
2011-02-14	16.14	16.40	16.01	16.27	1948529
2011-02-15	16.20	16.35	16.14	16.27	740306
2011-02-16	16.33	16.50	16.17	16.27	1922770
2011-02-17	16.20	16.29	16.03	16.20	2541249
2011-02-18	16.24	16.41	16.14	16.29	2021690
2011-02-22	16.10	16.27	15.99	16.18	1908379
2011-02-23	16.75	17.00	16.09	16.37	3746101
2011-02-24	16.72	16.77	16.39	16.70	2223665
2011-02-25	16.75	17.45	16.75	17.19	2631314
2011-02-28	17.30	17.30	16.60	16.66	1713677
2011-03-01	16.78	16.98	16.25	16.36	1748503
2011-03-02	16.40	17.41	16.30	17.39	3297094
2011-03-03	17.26	17.81	17.13	17.67	2610558
2011-03-04	17.90	18.29	17.63	17.68	1751817
2011-03-07	17.89	18.23	17.07	17.43	2473149
2011-03-08	17.62	17.66	17.16	17.51	1391149
2011-03-09	17.50	17.78	17.30	17.42	2518872
2011-03-10	17.02	17.36	16.71	17.23	2082204
2011-03-11	17.00	17.58	17.00	17.41	1281719
2011-03-14	17.07	17.50	17.04	17.28	1597295
2011-03-15	16.83	17.04	16.54	16.59	2407193
2011-03-16	16.84	17.00	15.77	15.83	3782798
2011-03-17	16.00	16.69	16.00	16.41	2037328
2011-03-18	16.51	16.75	16.21	16.28	2819319
2011-03-21	16.57	16.80	16.35	16.80	1642924
2011-03-22	17.16	17.16	16.65	17.00	2635135
2011-03-23	17.00	17.14	16.83	17.11	2025444
2011-03-24	17.30	17.80	17.00	17.64	3942394
2011-03-25	17.75	18.00	17.50	17.84	2714847
2011-03-28	17.94	17.94	17.41	17.61	1539374
2011-03-29	17.61	17.74	17.14	17.41	1570923
2011-03-30	17.53	17.66	16.81	16.82	3041174
2011-03-31	16.86	17.04	16.40	16.41	2593331
2011-04-01	16.60	17.00	16.56	16.91	2409436
2011-04-04	17.08	17.21	17.03	17.14	2212275
2011-04-05	17.20	17.41	17.06	17.41	2810279
2011-04-06	17.53	17.65	17.26	17.42	1856934
2011-04-07	17.47	17.52	17.12	17.39	1347511
2011-04-08	17.50	17.52	17.18	17.39	1028754
2011-04-11	17.80	17.98	17.24	17.40	3214386
2011-04-12	17.81	17.81	17.40	17.59	5972302
2011-04-13	17.90	18.05	17.71	17.95	5464688
2011-04-14	17.91	18.22	17.75	17.81	3448974
2011-04-15	17.94	18.46	17.89	18.22	2576568
2011-04-18	18.10	18.20	17.50	17.82	2090844
2011-04-19	18.00	18.00	17.62	17.65	1387320
2011-04-20	17.90	18.10	17.80	17.98	2303429
2011-04-21	18.07	18.34	17.82	18.21	1398036
2011-04-25	18.23	18.40	18.10	18.23	1040392
2011-04-26	18.34	18.40	18.20	18.30	1405779
2011-04-27	18.38	18.50	18.16	18.39	1919451
2011-04-28	18.44	18.79	18.25	18.77	2878917
2011-04-29	18.86	19.16	18.63	18.96	2311225
2011-05-02	19.15	19.16	18.57	18.60	3120532
2011-05-03	18.59	18.92	18.20	18.24	3493456
2011-05-04	18.51	18.70	17.75	17.80	4325237
2011-05-05	17.88	18.11	17.35	17.65	3136569
2011-05-06	17.86	18.00	17.67	17.73	2106294
2011-05-09	17.77	17.92	17.70	17.79	2189719
2011-05-10	17.90	17.95	17.71	17.80	2550253
2011-05-11	17.77	17.84	17.23	17.52	2379900
2011-05-12	17.30	17.38	16.79	17.10	3013395
2011-05-13	17.10	17.50	17.06	17.44	1487339
2011-05-16	17.29	17.63	17.22	17.35	1191121
2011-05-17	17.21	17.28	16.80	17.22	2697857
2011-05-18	17.20	17.48	17.04	17.40	1642112
2011-05-19	17.49	17.58	17.23	17.28	1236839
2011-05-20	17.22	17.30	17.03	17.13	1081528
2011-05-23	16.91	17.00	16.60	16.75	1995221
2011-05-24	16.77	17.23	16.77	17.12	1561469
2011-05-25	17.09	17.22	16.93	16.99	1186518
2011-05-26	17.00	17.11	16.91	17.00	864602
2011-05-27	17.02	17.17	17.01	17.12	1054940
2011-05-31	17.15	17.25	17.06	17.19	1390675
2011-06-01	17.20	17.35	17.06	17.20	2427988
2011-06-02	17.19	17.32	17.05	17.26	2633879
2011-06-03	17.11	17.15	16.80	16.92	1131428
2011-06-06	16.74	16.81	16.04	16.38	2613724
2011-06-07	16.40	16.51	16.25	16.29	1747238
2011-06-08	16.24	16.35	15.79	15.83	1768469
2011-06-09	15.84	16.39	15.83	16.09	2878154
2011-06-10	16.03	16.11	15.85	15.92	1028706
2011-06-13	15.92	16.09	15.59	15.64	1076158
2011-06-14	15.75	16.06	15.68	15.84	1707984
2011-06-15	15.77	15.77	15.38	15.43	1619344
2011-06-16	15.40	15.53	15.10	15.42	1473369
2011-06-17	15.56	15.66	15.41	15.57	1146506
2011-06-20	15.57	15.57	15.16	15.22	1495918
2011-06-21	15.25	15.80	15.14	15.70	2199818
2011-06-22	15.65	16.07	15.62	15.99	1281704
2011-06-23	15.78	15.96	15.58	15.86	986342
2011-06-24	15.80	15.93	15.64	15.76	825112
2011-06-27	15.71	15.86	15.52	15.66	1111751
2011-06-28	15.71	15.88	15.55	15.64	1370677
2011-06-29	15.75	16.17	15.72	16.00	1502852
2011-06-30	16.08	16.47	16.01	16.32	1531852
2011-07-01	16.49	16.70	16.30	16.57	1190870
2011-07-05	16.49	16.53	16.00	16.03	1710617
2011-07-06	16.05	16.16	15.93	16.08	797129
2011-07-07	16.28	16.38	15.84	15.88	2407849
2011-07-08	15.39	15.74	15.20	15.63	1888262
2011-07-11	15.40	15.45	14.51	14.76	4529795
2011-07-12	14.66	14.96	14.65	14.83	2445452
2011-07-13	14.85	15.49	14.85	15.29	2682283
2011-07-14	15.30	15.96	15.29	15.71	4142013
2011-07-15	15.78	15.95	15.47	15.64	1472541
2011-07-18	15.60	15.60	14.86	14.98	1479387
2011-07-19	15.09	15.19	14.81	14.92	952976
2011-07-20	15.00	15.47	14.99	15.33	2334968
2011-07-21	15.51	15.97	15.51	15.82	1606079
2011-07-22	15.75	16.10	15.73	16.09	1927098
2011-07-25	15.92	16.00	15.78	15.81	1062727
2011-07-26	15.76	15.89	15.56	15.71	821134
2011-07-27	15.55	15.65	14.92	15.04	1273292
2011-07-28	15.00	15.19	14.75	14.84	1930527
2011-07-29	14.48	14.75	14.05	14.65	2677797
2011-08-01	15.33	15.33	13.89	14.11	2366450
2011-08-02	14.27	14.61	14.00	14.14	3130899
2011-08-03	13.54	13.70	13.09	13.39	5665501
2011-08-04	13.04	13.29	11.95	12.59	5625231
2011-08-05	12.60	12.91	11.75	12.19	5223134
2011-08-08	11.51	11.80	10.20	10.50	4913756
2011-08-09	10.83	11.97	10.68	11.88	2979584
2011-08-10	11.71	11.84	10.63	10.63	3125468
2011-08-11	10.54	11.46	10.07	11.01	2497276
2011-08-12	11.13	11.40	10.90	11.05	2318542
2011-08-15	11.32	11.40	11.00	11.09	2259858
2011-08-16	11.00	11.20	10.92	11.04	1370988
2011-08-17	11.15	11.52	11.11	11.42	2055985
2011-08-18	11.00	11.03	10.61	10.87	2044383
2011-08-19	10.56	11.24	10.56	11.08	3197454
2011-08-22	11.39	11.49	10.90	10.96	4173792
2011-08-23	11.01	11.46	11.01	11.44	3503030
2011-08-24	11.46	11.67	11.36	11.67	1715803
2011-08-25	11.80	11.99	11.49	11.61	2747626
2011-08-26	11.46	12.18	11.45	12.11	1300973
2011-08-29	12.40	12.79	12.27	12.53	1178760
2011-08-30	12.52	12.54	12.24	12.50	1039868
2011-08-31	12.61	12.98	12.58	12.80	1722267
2011-09-01	12.78	12.82	12.25	12.29	1359176
2011-09-02	11.93	12.01	11.45	11.54	1429244
2011-09-06	11.10	11.18	10.73	11.01	1496963
2011-09-07	11.02	11.70	11.02	11.61	1334852
2011-09-08	11.62	11.69	11.11	11.19	1005369
2011-09-09	11.30	11.30	10.76	10.87	1370616
2011-09-12	10.77	10.82	10.42	10.76	853222
2011-09-13	10.77	11.24	10.48	11.09	1699796
2011-09-14	11.16	11.59	10.82	11.38	1827856
2011-09-15	11.53	12.00	11.43	11.98	3099812
2011-09-16	11.97	12.14	11.69	12.13	2181742
2011-09-19	11.83	12.08	11.34	11.94	1980041
2011-09-20	11.96	12.21	11.74	11.76	1604645
2011-09-21	11.75	11.86	11.26	11.41	2014037
2011-09-22	10.83	10.83	10.37	10.76	3079796
2011-09-23	10.65	11.00	10.51	10.53	4947009
2011-09-26	10.63	10.79	10.40	10.76	842927
2011-09-27	11.05	11.44	10.83	10.90	2223441
2011-09-28	10.99	10.99	10.54	10.54	1704944
2011-09-29	10.96	11.14	10.51	10.60	1349265
2011-09-30	10.44	10.74	10.30	10.40	1156397
2011-10-03	10.29	10.73	9.90	9.92	2489348
2011-10-04	9.75	10.24	8.95	10.14	2453154
2011-10-05	10.20	10.53	10.08	10.39	1437782
2011-10-06	10.38	10.71	10.20	10.59	1206408
2011-10-07	10.81	10.96	10.28	10.40	1188287
2011-10-10	10.72	11.24	10.68	11.02	1186060
2011-10-11	10.87	11.69	10.60	11.47	2037773
2011-10-12	11.75	12.49	11.75	12.30	2771543
2011-10-13	12.13	12.20	11.98	12.16	1307347
2011-10-14	12.43	12.61	12.10	12.55	1755485
2011-10-17	12.39	12.46	11.69	11.72	2524547
2011-10-18	11.70	12.33	11.51	12.18	1304949
2011-10-19	12.26	12.34	11.33	11.41	1657673
2011-10-20	11.35	11.76	11.01	11.70	1835171
2011-10-21	11.82	12.73	11.82	12.40	1875800
2011-10-24	12.40	13.25	12.29	13.17	4031189
2011-10-25	12.97	13.03	12.19	12.54	3704430
2011-10-26	12.75	12.92	12.44	12.60	1697824
2011-10-27	12.90	13.74	12.88	13.65	2318532
2011-10-28	13.50	14.11	13.37	14.03	1475599
2011-10-31	13.68	13.82	13.32	13.48	2342485
2011-11-01	12.88	13.18	12.58	12.93	1656237
2011-11-02	13.39	13.70	13.23	13.67	2030963
2011-11-03	13.85	13.87	13.23	13.52	1196034
2011-11-04	13.49	13.68	12.92	13.52	1953212
2011-11-07	13.52	13.85	13.17	13.67	1154304
2011-11-08	13.67	14.58	13.67	14.07	2118001
2011-11-09	13.65	13.74	12.62	12.69	1762705
2011-11-10	13.04	13.04	12.74	12.85	934398
2011-11-11	13.03	13.68	13.00	13.63	1049403
2011-11-14	13.56	13.86	13.15	13.29	1502355
2011-11-15	13.17	13.46	12.97	13.34	904307
2011-11-16	13.07	13.12	12.74	12.98	1147541
2011-11-17	12.95	13.03	12.11	12.11	1795996
2011-11-18	12.25	12.44	12.13	12.14	1600646
2011-11-21	11.93	12.02	11.47	11.78	2197335
2011-11-22	11.68	11.89	11.60	11.80	1133767
2011-11-23	11.62	11.65	11.35	11.50	776327
2011-11-25	11.44	11.59	11.07	11.09	352408
2011-11-28	11.51	11.99	11.51	11.98	1068164
2011-11-29	12.00	12.09	11.80	12.02	1001029
2011-11-30	12.51	12.83	12.26	12.83	1172149
2011-12-01	12.90	13.08	12.86	13.01	1077920
2011-12-02	13.20	13.54	13.00	13.10	1392916
2011-12-05	13.39	13.68	13.32	13.52	1146362
2011-12-06	13.66	13.66	13.01	13.49	1021291
2011-12-07	13.33	13.56	13.26	13.53	911148
2011-12-08	13.28	13.28	12.33	12.48	1301480
2011-12-09	12.55	13.00	12.53	12.93	664276
2011-12-12	12.71	12.90	12.40	12.89	522243
2011-12-13	12.95	12.96	12.49	12.72	930434
2011-12-14	12.56	12.56	12.00	12.40	1409243
2011-12-15	12.65	12.65	12.25	12.32	942049
2011-12-16	12.54	12.84	12.50	12.70	762651
2011-12-19	12.67	12.80	12.25	12.35	568425
2011-12-20	12.38	12.78	12.27	12.67	1106405
2011-12-21	12.50	12.71	12.24	12.63	1038048
2011-12-22	12.69	13.10	12.61	13.00	2009479
2011-12-23	13.00	13.25	12.90	13.18	560230
2011-12-27	13.20	13.42	13.12	13.41	857532
2011-12-28	13.38	13.42	12.84	13.15	909515
2011-12-29	13.10	13.60	12.80	13.44	1455894
2011-12-30	13.45	13.45	12.74	12.83	1180739
2012-01-03	13.00	13.53	13.00	13.30	1227108
2012-01-04	13.24	13.46	13.04	13.26	605220
2012-01-05	13.11	13.33	12.86	13.22	926736
2012-01-06	13.26	13.48	13.24	13.40	878845
2012-01-09	13.40	13.65	13.30	13.59	1040286
2012-01-10	13.90	13.96	13.60	13.71	1346970
2012-01-11	13.71	13.98	13.68	13.90	1056234
2012-01-12	13.93	13.99	13.68	13.91	586406
2012-01-13	13.69	14.27	13.43	14.07	990101
2012-01-17	14.25	14.25	13.86	13.94	966413
2012-01-18	13.83	14.02	13.69	13.93	771260
2012-01-19	14.04	14.16	13.97	14.10	989084
2012-01-20	14.09	14.18	13.78	14.10	699958
2012-01-23	14.16	14.29	13.79	13.88	900183
2012-01-24	13.80	13.85	13.39	13.68	1274536
2012-01-25	13.73	14.15	13.55	13.97	1753452
2012-01-26	14.10	14.12	13.52	13.75	822246
2012-01-27	13.65	13.93	13.59	13.83	323811
2012-01-30	13.73	14.10	13.57	13.94	958372
2012-01-31	14.06	14.21	13.85	13.98	751370
2012-02-01	14.15	14.71	14.11	14.56	1308298
2012-02-02	14.59	14.84	14.37	14.46	1262661
2012-02-03	14.81	15.00	14.45	14.54	2120234
2012-02-06	14.47	14.85	14.38	14.82	501307
2012-02-07	14.78	15.11	14.63	14.96	1256574
2012-02-08	15.09	15.20	14.61	14.87	1390828
2012-02-09	14.79	15.17	14.31	15.06	2600932
2012-02-10	14.99	15.15	14.84	15.07	1266626
2012-02-13	15.15	15.15	14.93	15.01	1539277
2012-02-14	14.99	15.00	14.55	14.61	993775
2012-02-15	14.80	14.94	14.50	14.54	1120059
2012-02-16	14.29	14.96	14.23	14.89	1853235
2012-02-17	14.96	15.15	14.91	15.10	1463052
2012-02-21	15.06	15.20	14.96	15.08	2402315
2012-02-22	15.01	15.10	14.77	14.97	1348554
2012-02-23	14.92	15.00	14.86	14.89	992597
2012-02-24	14.89	14.99	14.69	14.75	471335
2012-02-27	14.56	14.73	14.29	14.58	1014233
2012-02-28	14.51	14.64	14.28	14.32	912303
2012-02-29	14.30	14.46	14.11	14.32	1308920
2012-03-01	14.38	14.55	14.18	14.24	1100218
2012-03-02	14.17	14.20	13.65	13.92	2116249
2012-03-05	13.87	13.91	13.68	13.86	598971
2012-03-06	13.96	13.96	13.28	13.61	839772
2012-03-07	13.63	14.07	13.61	13.98	4929539
2012-03-08	14.09	14.22	14.02	14.18	739706
2012-03-09	14.19	14.32	13.91	14.26	635213
2012-03-12	14.25	14.30	14.13	14.26	591886
2012-03-13	14.25	14.53	14.03	14.49	1016261
2012-03-14	14.49	14.53	14.20	14.34	542978
2012-03-15	14.31	14.45	14.18	14.31	1280680
2012-03-16	14.33	14.46	14.25	14.33	580591
2012-03-19	14.32	14.50	14.25	14.40	1174369
2012-03-20	14.33	14.33	14.02	14.19	546022
2012-03-21	14.17	14.40	14.15	14.34	1289862
2012-03-22	14.28	14.28	14.01	14.18	689433
2012-03-23	14.23	14.67	14.14	14.51	1604725
2012-03-26	14.69	14.75	14.38	14.57	1153082
2012-03-27	14.70	14.88	14.56	14.73	5378897
2012-03-28	14.80	14.84	14.62	14.83	1172057
2012-03-29	14.70	14.81	14.58	14.76	935550
2012-03-30	14.81	14.92	14.63	14.83	1008521
2012-04-02	14.87	15.50	14.75	15.01	2239104
2012-04-03	15.06	15.23	14.91	15.03	697941
2012-04-04	14.89	14.95	14.50	14.73	2682198
2012-04-05	14.75	14.87	14.58	14.69	440832
2012-04-09	14.50	14.51	14.06	14.15	679278
2012-04-10	14.12	14.23	13.55	13.66	845634
2012-04-11	13.84	14.11	13.77	13.90	1142793
2012-04-12	13.87	14.52	13.82	14.42	1342723
2012-04-13	14.33	14.35	14.10	14.19	735103
2012-04-16	14.32	14.45	14.05	14.07	534696
2012-04-17	14.07	14.47	14.07	14.32	724183
2012-04-18	14.28	14.34	13.92	14.29	714892
2012-04-19	14.21	14.45	14.15	14.29	1606499
2012-04-20	14.31	14.39	14.02	14.09	1186520
2012-04-23	14.00	14.00	13.31	13.63	1757308
2012-04-24	13.57	13.87	13.41	13.65	858739
2012-04-25	13.79	14.00	13.69	13.85	1827381
2012-04-26	13.90	14.11	13.66	14.05	1359432
2012-04-27	14.50	14.55	14.05	14.40	2959145
2012-04-30	14.30	14.52	14.04	14.12	960297
2012-05-01	14.12	14.39	13.81	14.15	1205964
2012-05-02	13.95	14.02	13.56	13.57	976255
2012-05-03	13.74	13.74	13.18	13.50	1035362
2012-05-04	13.39	13.50	13.08	13.11	678343
2012-05-07	13.10	13.45	12.97	13.29	1138111
2012-05-08	13.16	13.29	12.86	13.03	1097963
2012-05-09	12.85	13.09	12.70	13.00	1204509
2012-05-10	13.15	13.21	12.89	12.92	982781
2012-05-11	12.75	12.88	12.50	12.82	946935
2012-05-14	12.54	12.78	12.54	12.72	1121677
2012-05-15	12.67	12.77	12.31	12.39	681796
2012-05-16	12.49	12.57	12.05	12.06	1436335
2012-05-17	12.14	12.21	11.27	11.47	3200011
2012-05-18	11.48	11.55	11.03	11.10	2458336
2012-05-21	11.21	11.73	11.13	11.34	2046686
2012-05-22	11.37	11.79	11.34	11.59	1647745
2012-05-23	11.41	11.59	11.30	11.58	892018
2012-05-24	11.65	11.76	11.52	11.63	587790
2012-05-25	11.67	11.83	11.63	11.70	407646
2012-05-29	11.80	12.23	11.80	12.17	1542984
2012-05-30	12.05	12.13	11.83	12.01	1046835
2012-05-31	11.96	12.04	11.65	11.75	719949
2012-06-01	11.42	11.90	11.36	11.74	1387844
2012-06-04	11.75	11.86	11.70	11.81	935901
2012-06-05	11.75	12.03	11.75	11.75	529555
2012-06-06	11.83	12.11	11.80	11.98	1189439
2012-06-07	12.18	12.25	11.88	11.90	471000
2012-06-08	11.84	12.06	11.61	11.98	757324
2012-06-11	12.05	12.20	11.89	11.92	978788
2012-06-12	12.06	12.08	11.68	11.80	921280
2012-06-13	11.66	11.97	11.65	11.87	525269
2012-06-14	11.97	11.98	11.63	11.70	441033
2012-06-15	11.81	12.04	11.74	12.02	817954
2012-06-18	11.90	11.98	11.61	11.68	1244531
2012-06-19	11.87	12.66	11.80	12.48	3540080
2012-06-20	12.55	12.81	12.50	12.74	1279085
2012-06-21	12.95	12.99	12.61	12.64	2317541
2012-06-22	12.79	12.79	12.48	12.60	423873
2012-06-25	12.33	12.46	12.20	12.42	530034
2012-06-26	12.50	12.63	12.37	12.41	479176
2012-06-27	12.08	12.63	12.08	12.54	1473781
2012-06-28	12.47	12.62	12.37	12.61	1537408
2012-06-29	12.87	13.01	12.74	12.89	5044849
2012-07-02	13.09	13.43	13.03	13.15	1706705
2012-07-03	13.21	13.35	13.15	13.29	698333
2012-07-05	13.30	13.41	13.19	13.31	427381
2012-07-06	13.16	13.35	13.05	13.23	542019
2012-07-09	13.16	13.22	12.88	12.97	1174214
2012-07-10	13.15	13.19	12.97	13.03	803462
2012-07-11	13.11	13.13	13.00	13.08	943210
2012-07-12	12.99	13.08	12.94	12.97	628865
2012-07-13	13.07	13.14	13.01	13.11	924209
2012-07-16	13.10	13.26	12.96	13.20	1074421
2012-07-17	13.29	13.48	13.09	13.34	755905
2012-07-18	13.23	13.67	13.01	13.60	1151038
2012-07-19	13.57	14.25	13.57	14.10	3110141
2012-07-20	13.94	14.12	13.94	14.00	1127786
2012-07-23	13.72	13.96	13.54	13.88	1465408
2012-07-24	14.00	14.15	13.89	14.06	952281
2012-07-25	14.08	14.16	13.94	13.98	964902
2012-07-26	14.10	14.32	14.04	14.25	2062949
2012-07-27	14.95	14.95	14.12	14.28	1876408
2012-07-30	14.49	14.68	14.35	14.57	845249
2012-07-31	14.45	14.57	13.88	13.99	2137151
2012-08-01	14.09	14.34	13.98	14.17	687251
2012-08-02	13.83	13.98	13.58	13.88	497148
2012-08-03	14.01	14.50	13.85	14.00	669028
2012-08-06	14.11	14.11	13.77	14.05	587122
2012-08-07	14.15	14.20	13.93	14.03	610020
2012-08-08	14.03	14.20	13.83	13.97	582902
2012-08-09	13.97	14.30	13.97	14.21	1149164
2012-08-10	14.11	14.38	14.01	14.24	314493
2012-08-13	14.17	14.50	14.12	14.29	769110
2012-08-14	14.39	14.56	14.33	14.41	729308
2012-08-15	14.47	14.54	14.41	14.52	540678
2012-08-16	14.47	14.63	14.43	14.52	569251
2012-08-17	14.60	14.61	14.41	14.51	574406
2012-08-20	14.53	14.59	14.45	14.56	568327
2012-08-21	14.59	14.65	14.46	14.48	825834
2012-08-22	14.48	14.49	14.24	14.39	854883
2012-08-23	14.37	14.50	14.16	14.25	488795
2012-08-24	14.16	14.30	14.05	14.17	471517
2012-08-27	14.14	14.28	14.08	14.20	331053
2012-08-28	14.21	14.30	14.15	14.20	315916
2012-08-29	14.28	14.55	14.27	14.52	699337
2012-08-30	14.45	14.48	14.17	14.23	754792
2012-08-31	14.30	14.40	14.16	14.25	345871
2012-09-04	14.25	14.30	14.04	14.25	475911
2012-09-05	14.20	14.20	13.87	13.92	917461
2012-09-06	14.00	14.40	13.93	14.20	1416666
2012-09-07	14.15	14.42	14.15	14.35	894537
2012-09-10	14.31	14.45	14.30	14.37	640666
2012-09-11	14.35	14.60	14.28	14.48	564643
2012-09-12	14.64	14.95	14.42	14.63	1257463
2012-09-13	14.60	14.89	14.58	14.81	673835
2012-09-14	14.84	15.68	14.81	15.33	2412943
2012-09-17	15.38	15.48	15.08	15.19	1175054
2012-09-18	15.15	15.15	14.98	15.03	953971
2012-09-19	15.00	15.11	14.90	14.99	1069638
2012-09-20	14.90	15.02	14.61	14.91	839755
2012-09-21	15.00	15.01	14.87	14.98	865706
2012-09-24	14.99	15.02	14.89	14.98	355821
2012-09-25	14.90	15.01	14.66	14.71	950066
2012-09-26	14.74	14.74	14.29	14.36	637298
2012-09-27	14.36	14.98	14.33	14.85	1338286
2012-09-28	14.86	15.20	14.64	15.11	1111898
2012-10-01	15.20	15.20	14.83	14.95	828693
2012-10-02	14.95	15.14	14.61	14.70	675450
2012-10-03	14.66	14.84	14.60	14.78	341698
2012-10-04	14.88	15.06	14.78	14.86	639023
2012-10-05	14.86	15.01	14.73	14.84	708308
2012-10-08	14.74	14.90	14.70	14.84	383340
2012-10-09	14.94	15.12	14.69	14.80	590331
2012-10-10	14.87	15.02	14.67	14.84	579125
2012-10-11	14.94	15.06	14.64	14.89	558426
2012-10-12	14.78	15.03	14.65	14.95	490001
2012-10-15	15.01	15.19	14.96	15.16	908133
2012-10-16	15.15	15.49	15.14	15.22	1327790
2012-10-17	15.28	15.29	14.93	15.10	871891
2012-10-18	15.15	15.38	15.04	15.25	1536961
2012-10-19	15.29	15.35	14.88	15.05	890602
2012-10-22	15.12	15.14	14.86	15.10	406472
2012-10-23	15.05	15.05	14.46	14.54	1281522
2012-10-24	14.66	14.75	14.41	14.49	990296
2012-10-25	14.60	14.84	14.60	14.84	737318
2012-10-26	14.80	15.25	14.43	14.74	1817903
2012-10-31	14.85	15.34	14.77	15.05	3294213
2012-11-01	14.88	15.41	14.65	15.41	1282570
2012-11-02	15.45	15.45	15.05	15.25	703635
2012-11-05	15.22	15.34	15.17	15.25	533703
2012-11-06	15.32	15.36	15.04	15.16	1090227
2012-11-07	14.30	14.58	14.22	14.50	5786212
2012-11-08	14.86	14.93	14.30	14.46	1259558
2012-11-09	14.38	14.58	14.25	14.41	510069
2012-11-12	14.40	14.55	14.32	14.50	1369785
2012-11-13	14.50	14.69	14.31	14.59	1214440
2012-11-14	14.64	14.75	14.17	14.36	3054274
2012-11-15	14.36	14.45	13.88	13.99	1756596
2012-11-16	14.00	14.10	13.57	13.95	1531459
2012-11-19	14.13	14.22	13.95	14.02	1200173
2012-11-20	14.01	14.12	13.73	13.87	1292226
2012-11-21	13.90	13.99	13.68	13.87	1247059
2012-11-23	13.97	14.13	13.89	14.11	1045818
2012-11-26	14.11	14.18	13.91	14.01	1099755
2012-11-27	13.95	14.08	13.91	13.94	1681358
2012-11-28	13.89	13.96	13.75	13.89	1171723
2012-11-29	14.00	14.11	13.88	13.93	1776417
2012-11-30	13.90	13.99	13.70	13.75	1317017
2012-12-03	13.81	13.99	13.79	13.89	1924639
2012-12-04	13.90	13.90	13.75	13.78	888302
2012-12-05	13.40	13.77	13.35	13.58	2808058
2012-12-06	13.59	13.89	13.41	13.84	1570707
2012-12-07	13.85	14.12	13.80	14.04	1683329
2012-12-10	13.96	14.20	13.95	14.06	1105265
2012-12-11	14.16	14.21	13.98	14.16	1281838
2012-12-12	14.15	14.19	14.00	14.06	1207948
2012-12-13	14.05	14.09	13.87	13.88	975522
2012-12-14	14.10	14.14	13.80	13.85	1214281
2012-12-17	14.00	14.06	13.84	13.98	1169589
2012-12-18	14.03	14.35	14.03	14.31	1933901
2012-12-19	14.45	14.81	14.42	14.70	2705441
2012-12-20	14.79	14.84	14.46	14.57	1266575
2012-12-21	14.42	14.65	14.32	14.57	1021000
2012-12-24	14.60	14.69	14.49	14.61	294836
2012-12-26	14.59	14.60	14.47	14.50	1187375
2012-12-27	14.59	14.65	14.45	14.64	998052
2012-12-28	14.62	14.76	14.57	14.70	903939
2012-12-31	14.81	15.24	14.73	15.23	1537316
2013-01-02	15.71	15.92	15.54	15.70	3608102
2013-01-03	15.66	15.75	15.38	15.51	2986924
2013-01-04	15.56	15.65	15.48	15.49	1857798
2013-01-07	15.61	15.65	15.41	15.54	2737070
2013-01-08	15.79	15.89	15.41	15.64	4057990
2013-01-09	15.64	15.83	15.60	15.74	2029277
2013-01-10	15.88	16.05	15.79	15.92	3892098
2013-01-11	16.03	16.12	15.90	15.98	2424980
2013-01-14	16.09	16.38	15.94	16.28	4032703
2013-01-15	16.24	17.06	16.20	16.62	5353469
2013-01-16	16.56	17.00	16.34	16.40	2912450
2013-01-17	16.52	16.84	16.52	16.67	2251310
2013-01-18	16.89	17.00	16.67	16.93	2111918
2013-01-22	17.03	17.20	16.86	17.08	4536719
2013-01-23	17.14	17.32	17.08	17.27	1766099
2013-01-24	17.27	17.49	16.93	17.21	2075331
2013-01-25	17.36	17.49	16.83	16.90	2133848
2013-01-28	16.95	17.06	16.83	16.85	5786200
2013-01-29	16.85	16.98	16.79	16.93	1859564
2013-01-30	16.99	17.09	16.88	17.02	1808759
2013-01-31	17.05	17.12	16.88	16.88	2592884
2013-02-01	17.05	17.60	17.04	17.49	4828228
2013-02-04	17.53	17.57	17.15	17.45	2296454
2013-02-05	17.50	17.82	17.46	17.80	2389859
2013-02-06	17.78	17.90	17.69	17.78	2712114
2013-02-07	18.01	18.45	17.12	17.72	4712352
2013-02-08	18.13	18.19	17.78	17.85	2654452
2013-02-11	17.94	18.07	17.65	17.70	1754204
2013-02-12	17.75	17.90	17.67	17.90	3242763
2013-02-13	18.02	18.10	17.87	18.02	3351709
2013-02-14	17.51	17.84	17.37	17.83	2067675
2013-02-15	17.90	18.10	17.80	18.03	2145557
2013-02-19	18.19	18.45	17.86	18.00	3632573
2013-02-20	18.00	18.11	17.55	17.58	1985475
2013-02-21	17.64	17.64	17.16	17.35	2417942
2013-02-22	17.66	17.78	17.50	17.75	2483520
2013-02-25	17.92	18.00	17.41	17.46	3107087
2013-02-26	17.49	17.90	17.36	17.78	2158207
2013-02-27	17.78	18.07	17.66	18.02	2502039
2013-02-28	18.10	18.24	18.05	18.22	1557452
2013-03-01	18.16	18.32	17.99	18.29	2018275
2013-03-04	18.31	18.60	18.20	18.48	4462119
2013-03-05	18.94	19.17	18.60	18.80	2997451
2013-03-06	19.00	19.01	18.68	18.85	1840364
2013-03-07	18.95	19.05	18.69	18.80	1736356
2013-03-08	19.00	19.05	18.88	19.03	2216868
2013-03-11	19.05	19.29	18.90	19.22	2709608
2013-03-12	19.26	19.41	19.12	19.20	2386928
2013-03-13	19.30	19.78	19.23	19.63	3080011
2013-03-14	20.00	20.00	19.66	19.72	2700171
2013-03-15	19.78	19.80	19.29	19.51	2547416
2013-03-18	19.30	19.43	19.11	19.33	2291243
2013-03-19	19.35	19.51	18.56	18.69	2622417
2013-03-20	18.82	19.34	18.75	19.29	1782592
2013-03-21	19.28	19.44	18.86	18.94	1353467
2013-03-22	19.01	19.08	18.51	18.62	1836637
2013-03-25	18.75	18.90	18.18	18.31	2472977
2013-03-26	18.45	19.15	18.42	19.07	1490367
2013-03-27	18.99	19.47	18.86	19.34	1850186
2013-03-28	19.43	19.49	19.01	19.32	1447978
2013-04-01	19.48	19.72	19.40	19.40	2551888
2013-04-02	19.61	19.66	19.28	19.29	2604639
2013-04-03	19.44	19.50	18.52	18.61	1858090
2013-04-04	18.85	19.10	18.45	18.84	2254061
2013-04-05	18.51	19.16	18.50	19.12	1500866
2013-04-08	19.23	19.52	19.20	19.42	1782241
2013-04-09	19.46	19.96	19.18	19.60	2323570
2013-04-10	19.65	20.80	19.51	20.20	3587941
2013-04-11	20.87	20.97	19.63	19.76	2984790
2013-04-12	19.94	19.95	19.46	19.55	1905125
2013-04-15	19.59	19.70	18.76	19.36	2462549
2013-04-16	19.87	20.44	19.78	20.37	2697266
2013-04-17	20.27	20.36	19.48	19.69	2037268
2013-04-18	19.96	19.97	19.12	19.26	2335667
2013-04-19	19.23	19.49	19.07	19.25	1192790
2013-04-22	19.30	19.67	19.30	19.49	1438896
2013-04-23	19.67	20.25	19.55	19.90	1975772
2013-04-24	20.00	20.33	19.91	20.19	2581075
2013-04-25	20.55	21.60	20.50	21.06	4874714
2013-04-26	21.29	21.33	20.75	21.05	2187367
2013-04-29	21.13	21.20	20.82	21.02	2890896
2013-04-30	21.09	21.29	20.98	21.00	3047006
2013-05-01	21.00	21.10	20.74	20.74	2104041
2013-05-02	20.74	20.79	20.25	20.50	2250839
2013-05-03	20.78	21.05	20.65	20.77	2076492
2013-05-06	20.91	21.28	20.91	21.15	1914292
2013-05-07	21.22	21.30	20.52	20.60	3252060
2013-05-08	20.75	21.15	20.60	21.13	3158376
2013-05-09	21.15	21.25	20.89	20.95	3538980
2013-05-10	21.00	21.02	20.62	20.70	1185810
2013-05-13	20.70	20.81	20.30	20.38	1905143
2013-05-14	20.38	21.08	20.26	21.00	4385895
2013-05-15	21.17	21.17	20.52	20.57	2392159
2013-05-16	20.64	20.80	20.55	20.55	2461505
2013-05-17	20.70	20.99	20.56	20.91	3414460
2013-05-20	20.93	21.16	20.92	20.97	3685400
2013-05-21	21.11	21.19	20.87	20.91	2402241
2013-05-22	20.95	21.15	20.35	20.51	3244475
2013-05-23	20.11	20.59	19.09	20.07	6434781
2013-05-24	19.90	20.31	19.81	20.16	2665430
2013-05-28	20.54	20.96	20.50	20.65	5053500
2013-05-29	20.59	20.60	19.87	20.11	1906041
2013-05-30	19.98	20.29	19.82	20.12	2757464
2013-05-31	20.08	20.20	19.46	19.48	2206942
2013-06-03	19.59	19.74	18.87	19.04	3240223
2013-06-04	19.15	19.25	18.72	18.77	2973519
2013-06-05	18.71	18.87	17.95	18.30	3665045
2013-06-06	18.35	18.73	18.13	18.43	2918195
2013-06-07	18.59	19.66	18.51	19.56	4345612
2013-06-10	19.65	19.81	19.19	19.40	1793902
2013-06-11	19.11	19.57	18.80	19.26	2917995
2013-06-12	19.36	19.54	19.22	19.35	1787908
2013-06-13	19.33	19.39	19.22	19.25	1656190
2013-06-14	19.30	19.80	19.29	19.75	2717913
2013-06-17	19.89	20.04	19.45	19.57	1638373
2013-06-18	19.63	19.72	19.41	19.72	864518
2013-06-19	19.51	19.68	19.39	19.45	1239185
2013-06-20	19.23	19.28	18.58	18.66	2748279
2013-06-21	19.40	19.40	18.29	18.70	3058532
2013-06-24	18.30	18.36	17.27	17.80	4586152
2013-06-25	18.02	19.00	18.02	18.96	2525498
2013-06-26	19.07	19.64	18.86	18.92	2407378
2013-06-27	19.24	19.50	19.07	19.49	1273243
2013-06-28	19.50	19.73	19.35	19.66	1331555
2013-07-01	20.09	20.34	19.72	19.76	2379812
2013-07-02	19.75	19.88	19.06	19.36	1466840
2013-07-03	19.12	19.24	18.89	19.03	833493
2013-07-05	19.33	19.50	19.17	19.49	938279
2013-07-08	19.64	20.07	19.63	19.94	2191893
2013-07-09	20.05	20.08	19.73	19.89	1754023
2013-07-10	19.89	19.96	19.66	19.71	1051515
2013-07-11	19.95	20.15	19.82	20.05	1889567
2013-07-12	20.14	20.50	20.05	20.46	1342551
2013-07-15	20.66	20.78	20.41	20.53	823418
2013-07-16	20.50	20.50	19.76	20.07	1345152
2013-07-17	20.00	20.25	19.68	19.74	1306999
2013-07-18	19.87	20.61	19.86	20.45	3187481
2013-07-19	20.45	20.95	20.30	20.91	2021240
2013-07-22	20.99	21.78	20.95	21.42	2871264
2013-07-23	21.66	21.70	21.10	21.29	757008
2013-07-24	21.38	21.42	20.35	20.66	1768896
2013-07-25	20.54	20.94	19.99	20.94	2834907
2013-07-26	19.96	20.73	19.87	20.67	2259941
2013-07-29	20.60	20.83	20.36	20.77	1519133
2013-07-30	20.95	21.00	20.69	20.81	734750
2013-07-31	20.84	20.90	20.40	20.45	1250916
2013-08-01	20.43	21.17	20.22	20.81	2577965
2013-08-02	20.85	20.85	20.50	20.71	952922
2013-08-05	20.71	20.72	20.34	20.65	809493
2013-08-06	20.60	20.78	20.27	20.60	1534186
2013-08-07	20.52	20.77	20.20	20.20	9763664
2013-08-08	20.35	20.48	19.92	20.09	4228616
2013-08-09	19.99	20.25	19.97	20.15	962521
2013-08-12	20.02	20.39	19.95	20.37	901350
2013-08-13	20.37	20.50	20.24	20.43	1261765
2013-08-14	20.41	20.43	20.22	20.25	765608
2013-08-15	19.86	20.05	19.46	19.49	2589315
2013-08-16	19.49	19.71	19.33	19.37	596831
2013-08-19	19.32	19.67	19.21	19.53	1414518
2013-08-20	19.74	19.78	19.53	19.62	725273
2013-08-21	19.62	19.67	19.25	19.37	973313
2013-08-22	19.50	19.68	19.31	19.41	1115075
2013-08-23	19.41	19.56	19.33	19.44	1377353
2013-08-26	19.47	19.58	19.10	19.15	1319767
2013-08-27	19.00	19.14	18.74	18.87	2147207
2013-08-28	18.87	19.32	18.82	19.21	4471306
2013-08-29	19.21	19.55	19.20	19.48	817926
2013-08-30	19.46	19.55	19.06	19.11	743049
2013-09-03	19.31	19.45	19.06	19.19	973818
2013-09-04	19.47	19.47	19.24	19.33	1076603
2013-09-05	19.31	19.51	19.31	19.42	830405
2013-09-06	19.47	19.65	19.40	19.57	1075437
2013-09-09	19.70	19.80	19.60	19.78	788254
2013-09-10	19.91	20.13	19.91	20.11	1337439
2013-09-11	20.16	20.19	19.92	20.00	3244387
2013-09-12	20.00	20.03	19.88	20.01	638425
2013-09-13	20.00	20.14	20.00	20.03	743643
2013-09-16	20.32	20.40	20.19	20.26	1247245
2013-09-17	20.23	20.30	20.17	20.25	950996
2013-09-18	20.22	20.55	20.20	20.49	1404819
2013-09-19	20.53	20.79	20.53	20.60	939538
2013-09-20	20.57	20.65	20.04	20.14	1072937
2013-09-23	20.04	20.12	19.44	19.62	1557644
2013-09-24	19.55	19.62	19.33	19.50	1642705
2013-09-25	19.56	20.26	19.56	20.09	3313303
2013-09-26	20.09	20.71	20.09	20.60	2083131
2013-09-27	20.37	20.92	20.30	20.89	1976412
2013-09-30	20.56	20.81	20.37	20.58	1151741
2013-10-01	20.70	21.35	20.56	21.08	1815905
2013-10-02	20.87	21.17	20.75	21.14	974707
2013-10-03	21.26	21.31	20.65	21.00	1161209
2013-10-04	21.00	21.16	20.55	20.88	1659463
2013-10-07	20.62	20.76	20.42	20.71	1616253
2013-10-08	20.62	20.98	20.25	20.30	1722595
2013-10-09	20.27	20.73	19.68	19.94	2470908
2013-10-10	19.75	20.51	19.75	20.41	1854213
2013-10-11	20.30	21.30	20.30	21.01	1396097
2013-10-14	20.82	20.88	20.42	20.80	2553238
2013-10-15	20.92	21.18	20.71	20.78	918153
2013-10-16	20.87	21.88	20.87	21.85	4142816
2013-10-17	21.65	22.23	21.65	22.01	2324529
2013-10-18	22.25	23.00	21.86	22.84	3018540
2013-10-21	23.01	23.25	22.78	22.95	2143739
2013-10-22	23.20	23.36	22.70	23.21	1994291
2013-10-23	23.04	23.50	22.88	22.91	1987197
2013-10-24	23.52	23.90	23.01	23.36	3146230
2013-10-25	23.69	23.72	23.06	23.65	2162693
2013-10-28	23.85	23.95	23.60	23.73	2449274
2013-10-29	23.85	23.96	23.31	23.75	1799035
2013-10-30	23.75	23.85	22.86	22.96	1821459
2013-10-31	22.83	22.99	21.95	21.95	2731406
2013-11-01	22.02	22.52	21.97	22.46	1332531
2013-11-04	22.65	22.90	22.32	22.87	1506635
2013-11-05	22.84	23.36	22.63	23.00	1598577
2013-11-06	23.25	23.34	22.95	23.24	1251880
2013-11-07	23.39	23.40	22.69	22.80	3349197
2013-11-08	22.88	23.48	22.88	23.35	4497600
2013-11-11	23.30	23.35	22.86	23.00	3462842
2013-11-12	23.00	23.00	22.27	22.46	1245005
2013-11-13	22.25	22.94	22.25	22.68	1135015
2013-11-14	23.20	23.48	22.97	22.99	2160704
2013-11-15	22.99	23.33	22.87	22.96	1560082
2013-11-18	23.14	23.24	22.70	22.77	1299991
2013-11-19	22.87	22.94	22.49	22.71	1027146
2013-11-20	22.79	22.92	22.53	22.73	638357
2013-11-21	22.25	23.06	22.08	22.89	1332527
2013-11-22	22.88	23.46	22.81	23.30	1329307
2013-11-25	23.45	23.88	23.37	23.70	2076582
2013-11-26	23.77	24.08	23.75	23.80	1018215
2013-11-27	23.82	24.03	23.64	23.82	859454
2013-11-29	23.83	23.95	23.60	23.73	491692
2013-12-02	23.83	24.13	23.74	23.91	2325708
2013-12-03	23.89	23.94	23.57	23.80	1520417
2013-12-04	23.70	23.84	23.25	23.44	803388
2013-12-05	23.25	23.42	23.01	23.08	1110625
2013-12-06	23.35	23.57	23.11	23.23	1090840
2013-12-09	23.32	24.00	23.30	24.00	1722169
2013-12-10	24.00	24.82	23.92	24.74	2203662
2013-12-11	24.78	25.07	24.05	24.20	1829682
2013-12-12	24.20	24.41	24.08	24.25	1374334
2013-12-13	24.50	25.15	24.42	24.98	1783982
2013-12-16	25.25	25.87	24.91	25.08	2655030
2013-12-17	23.97	24.86	23.69	24.79	15005520
2013-12-18	24.78	24.95	24.01	24.53	10522961
2013-12-19	24.43	24.79	23.93	23.98	3622031
2013-12-20	24.21	24.53	24.00	24.47	2291814
2013-12-23	24.77	24.81	24.16	24.35	1558876
2013-12-24	24.40	24.47	24.23	24.44	568160
2013-12-26	24.65	24.65	24.25	24.43	1631090
2013-12-27	24.44	24.54	24.10	24.15	1088749
2013-12-30	24.25	24.25	24.00	24.00	1339448
2013-12-31	24.13	24.48	24.00	24.34	1458649
2014-01-02	24.12	24.82	24.12	24.67	3288774
2014-01-03	24.79	25.43	24.70	25.20	3136527
2014-01-06	25.12	25.56	25.11	25.39	2607194
2014-01-07	25.47	25.66	25.25	25.66	2230425
2014-01-08	25.54	25.79	25.19	25.78	2775069
2014-01-09	25.87	25.88	25.46	25.83	1751461
2014-01-10	25.83	26.10	25.72	25.95	2223602
2014-01-13	25.88	26.11	25.21	25.41	1744948
2014-01-14	25.50	25.75	25.36	25.75	1156710
2014-01-15	25.89	25.91	25.61	25.75	1656233
2014-01-16	25.75	25.83	25.61	25.83	1138029
2014-01-17	25.81	25.92	25.63	25.72	1403727
2014-01-21	25.91	26.25	25.65	26.24	2245231
2014-01-22	26.30	26.50	26.17	26.30	1439312
2014-01-23	26.30	26.31	25.61	25.77	1826439
2014-01-24	25.60	25.63	24.23	24.56	3683671
2014-01-27	24.53	24.80	23.61	24.00	3809907
2014-01-28	23.99	24.72	23.99	24.22	1657987
2014-01-29	24.00	24.47	23.83	23.95	1793971
2014-01-30	24.55	24.94	24.26	24.45	3080281
2014-01-31	24.30	24.81	24.00	24.11	3567705
2014-02-03	24.11	24.21	22.75	22.79	3705221
2014-02-04	22.86	23.74	22.85	23.43	2937011
2014-02-05	23.37	23.45	22.90	23.21	2769908
2014-02-06	24.31	24.50	23.64	23.89	3257825
2014-02-07	24.55	24.55	23.93	24.17	1762997
2014-02-10	24.25	24.86	24.02	24.48	3144279
2014-02-11	24.86	24.96	24.21	24.25	5722148
2014-02-12	24.25	24.44	24.09	24.38	1398414
2014-02-13	24.00	24.19	23.78	24.13	1758570
2014-02-14	24.14	24.28	23.86	24.14	897768
2014-02-18	24.10	24.21	23.75	23.97	1802020
2014-02-19	23.82	24.16	23.75	23.95	1721490
2014-02-20	23.91	23.97	23.76	23.83	1437792
2014-02-21	23.93	24.19	23.88	23.98	2163802
2014-02-24	24.11	24.54	24.00	24.15	2773220
2014-02-25	24.15	24.24	23.97	24.03	2235688
2014-02-26	24.08	24.08	23.76	23.81	2138073
2014-02-27	23.87	23.99	23.70	23.81	1611134
2014-02-28	23.85	24.17	23.82	24.14	1725727
2014-03-03	23.85	23.95	23.29	23.65	3104657
2014-03-04	24.12	24.16	23.93	24.12	1727704
2014-03-05	24.07	24.25	24.02	24.24	1523230
2014-03-06	24.27	24.47	24.27	24.46	2356490
2014-03-07	24.61	24.65	24.20	24.28	2838556
2014-03-10	24.28	24.40	24.12	24.33	1527319
2014-03-11	24.29	24.40	24.12	24.22	963292
2014-03-12	24.08	24.11	23.60	23.92	1422241
2014-03-13	23.86	24.00	23.45	23.56	1737203
2014-03-14	23.44	23.62	22.90	22.97	3237622
2014-03-17	23.15	23.49	23.15	23.24	1382306
2014-03-18	23.24	23.52	23.17	23.41	3324338
2014-03-19	23.45	23.50	23.16	23.29	2746302
2014-03-20	23.22	23.56	23.07	23.46	2840899
2014-03-21	23.68	23.80	22.97	22.99	1986750
2014-03-24	23.03	23.10	22.38	22.83	2404446
2014-03-25	22.95	23.19	22.62	22.69	1985871
2014-03-26	22.70	22.79	22.07	22.32	5385279
2014-03-27	22.38	22.53	22.19	22.40	1693485
2014-03-28	22.54	22.78	22.35	22.54	1831052
2014-03-31	22.70	22.88	22.62	22.84	1865953
2014-04-01	22.67	23.41	22.67	23.39	6063685
2014-04-02	23.23	23.52	22.92	23.06	1518932
2014-04-03	23.38	23.75	23.29	23.70	2222564
2014-04-04	23.77	24.30	23.52	23.65	3390485
2014-04-07	23.54	23.65	22.95	22.99	2928253
2014-04-08	22.99	23.09	22.35	22.47	3215453
2014-04-09	22.61	23.33	22.51	23.28	3076730
2014-04-10	23.35	23.40	22.23	22.44	2990691
2014-04-11	22.24	22.36	21.20	21.87	4221292
2014-04-14	22.04	22.10	21.45	21.76	3126050
2014-04-15	21.73	22.14	21.61	22.11	1803231
2014-04-16	22.20	23.21	22.11	23.17	2788584
2014-04-17	23.30	23.61	23.04	23.06	3302447
2014-04-21	23.03	23.32	22.97	23.20	1822316
2014-04-22	23.20	23.94	23.18	23.85	1656105
2014-04-23	23.88	23.93	23.56	23.64	2682971
2014-04-24	24.00	24.44	23.16	24.41	4567072
2014-04-25	24.29	24.65	23.55	23.71	2674417
2014-04-28	23.82	23.82	23.01	23.21	2558891
2014-04-29	23.26	23.47	23.03	23.24	2411837
2014-04-30	23.22	23.29	22.66	22.71	2121964
2014-05-01	22.70	23.58	22.66	23.50	6735302
2014-05-02	23.68	23.68	22.90	22.96	4346564
2014-05-05	22.72	23.40	22.54	22.98	2601556
2014-05-06	23.09	23.09	22.72	22.92	3312459
2014-05-07	22.72	22.77	21.52	22.03	5124562
2014-05-08	22.05	22.53	21.75	21.76	3571310
2014-05-09	21.82	22.42	21.79	22.34	3028416
2014-05-12	22.49	23.03	22.43	22.95	3654720
2014-05-13	23.25	23.53	23.01	23.21	3701939
2014-05-14	23.40	23.58	22.96	23.10	2481581
2014-05-15	23.03	23.16	22.15	22.39	3289527
2014-05-16	22.25	22.65	22.11	22.42	2482700
2014-05-19	22.50	23.30	22.45	23.28	2806429
2014-05-20	23.42	23.47	22.39	22.86	3202751
2014-05-21	23.15	23.53	22.98	23.41	2491173
2014-05-22	23.35	23.45	22.70	23.38	4313308
2014-05-23	23.45	23.46	22.86	23.04	1735431
2014-05-27	23.31	23.31	22.76	22.91	1869265
2014-05-28	22.90	23.08	22.79	22.91	1337698
2014-05-29	22.94	23.00	22.69	22.78	1876417
2014-05-30	22.76	22.80	22.46	22.73	1915651
2014-06-02	22.73	23.03	22.62	22.90	2943672
2014-06-03	22.85	23.36	22.74	23.35	3080314
2014-06-04	23.37	23.76	23.35	23.64	2913496
2014-06-05	23.84	23.95	23.60	23.71	2556025
2014-06-06	23.89	24.25	23.85	24.05	2799643
2014-06-09	24.02	24.30	24.00	24.20	7254846
2014-06-10	24.20	24.20	24.01	24.12	1930612
2014-06-11	24.02	24.27	24.01	24.17	1517417
2014-06-12	24.20	24.43	24.04	24.24	2399798
2014-06-13	24.25	24.25	23.80	23.88	1532178
2014-06-16	23.90	23.96	23.62	23.80	1518266
2014-06-17	23.80	24.09	23.65	24.00	1518101
2014-06-18	24.00	24.30	23.77	24.27	2910846
2014-06-19	24.34	24.40	24.20	24.28	2332612
2014-06-20	24.31	24.31	24.01	24.04	2524115
2014-06-23	24.06	24.06	23.88	23.88	2036384
2014-06-24	23.83	23.89	23.51	23.58	1948409
2014-06-25	23.58	23.69	23.51	23.62	1191294
2014-06-26	23.62	23.87	23.56	23.87	1238642
2014-06-27	23.78	24.22	23.77	24.20	2657441
2014-06-30	24.19	24.69	24.15	24.33	2555683
2014-07-01	24.47	24.84	24.35	24.49	2047605
2014-07-02	24.46	24.82	24.39	24.71	1586461
2014-07-03	24.88	24.92	24.56	24.86	869428
2014-07-07	24.78	25.09	24.61	25.00	1948742
2014-07-08	25.00	25.01	24.06	24.56	2785304
2014-07-09	24.87	24.95	24.36	24.85	3159587
2014-07-10	24.45	24.47	23.86	24.46	3219436
2014-07-11	24.49	24.74	24.32	24.70	3791639
2014-07-14	24.93	25.15	24.84	24.99	2190294
2014-07-15	25.15	25.20	24.89	25.09	1872056
2014-07-16	25.25	25.33	24.96	25.23	3547067
2014-07-17	25.19	25.48	24.82	24.93	2370272
2014-07-18	25.00	25.15	24.94	25.11	2149742
2014-07-21	25.05	25.40	24.92	25.21	2510224
2014-07-22	25.45	25.58	25.11	25.25	3077026
2014-07-23	25.30	25.45	25.17	25.32	2610428
2014-07-24	25.17	25.38	24.52	24.94	5306314
2014-07-25	24.95	25.19	24.66	24.78	2481926
2014-07-28	24.84	24.95	24.32	24.43	3216703
2014-07-29	24.61	24.69	24.34	24.59	2222135
2014-07-30	24.79	24.79	24.25	24.31	3489052
2014-07-31	23.49	23.50	22.84	22.92	4561832
2014-08-01	23.23	23.37	22.65	22.89	4291568
2014-08-04	23.00	23.20	22.70	22.98	1995055
2014-08-05	22.92	23.08	22.65	22.76	1636410
2014-08-06	22.71	23.04	22.65	22.80	1319931
2014-08-07	22.91	23.01	22.47	22.65	2212150
2014-08-08	22.71	22.88	22.54	22.78	1517190
2014-08-11	22.94	23.33	22.73	23.24	2031468
2014-08-12	23.25	23.27	22.93	23.01	1632942
2014-08-13	23.17	23.40	22.96	23.26	1639331
2014-08-14	23.36	23.58	22.97	23.06	2642205
2014-08-15	22.81	23.00	22.58	22.58	4076101
2014-08-18	22.75	23.00	22.70	23.00	2863557
2014-08-19	23.17	23.22	22.77	22.96	2176944
2014-08-20	22.90	23.17	22.73	22.96	2464529
2014-08-21	23.00	23.06	22.89	23.00	2348718
2014-08-22	23.00	23.09	22.85	22.94	1243884
2014-08-25	23.02	23.17	22.88	23.08	2113874
2014-08-26	23.08	23.23	22.96	23.11	1958815
2014-08-27	23.15	23.28	23.08	23.27	1444120
2014-08-28	23.15	23.62	23.12	23.39	2208416
2014-08-29	23.42	23.67	23.37	23.49	1351883
2014-09-02	23.51	23.60	23.17	23.31	1687304
2014-09-03	23.41	23.41	22.95	23.20	3000831
2014-09-04	23.20	23.25	22.71	22.89	2629721
2014-09-05	22.90	22.97	22.63	22.77	2508368
2014-09-08	22.76	22.81	22.17	22.50	4058046
2014-09-09	22.45	22.62	22.33	22.54	2393107
2014-09-10	22.50	22.69	22.36	22.56	2545009
2014-09-11	22.51	22.81	22.51	22.76	2000681
2014-09-12	22.81	22.99	22.70	22.74	2360617
2014-09-15	22.76	22.81	22.44	22.62	1321583
2014-09-16	22.60	22.83	22.44	22.69	1402980
2014-09-17	22.85	23.12	22.54	22.65	2096265
2014-09-18	22.69	22.79	22.40	22.52	2001207
2014-09-19	22.66	22.71	22.41	22.55	1619897
2014-09-22	22.48	22.55	22.20	22.30	1914744
2014-09-23	22.25	22.29	21.85	21.93	2386702
2014-09-24	21.96	22.00	21.51	21.88	3318255
2014-09-25	21.80	21.89	21.61	21.79	2626589
2014-09-26	21.87	22.52	21.82	22.37	1724860
2014-09-29	22.21	22.47	22.02	22.37	2142613
2014-09-30	22.40	22.52	22.10	22.30	2037967
2014-10-01	22.25	22.28	21.64	21.66	3581383
2014-10-02	21.61	21.63	20.54	21.42	6052809
2014-10-03	21.71	21.74	21.47	21.63	2576991
2014-10-06	21.79	22.10	21.67	21.90	2817693
2014-10-07	21.80	22.07	21.45	21.52	3137699
2014-10-08	21.65	21.90	20.91	21.79	4623516
2014-10-09	21.68	21.73	20.89	20.98	3689633
2014-10-10	20.95	20.98	20.37	20.53	4592436
2014-10-13	20.55	20.63	19.90	19.98	3775138
2014-10-14	20.03	20.15	19.68	19.95	4142443
2014-10-15	19.71	20.06	18.84	19.95	8264433
2014-10-16	19.57	20.03	18.95	19.91	5467520
2014-10-17	20.24	20.81	20.03	20.48	4456844
2014-10-20	20.51	21.12	20.43	21.02	3625304
2014-10-21	21.25	21.88	20.96	21.88	4110776
2014-10-22	22.00	22.23	21.34	21.37	7539647
2014-10-23	21.57	22.09	21.51	21.76	4939314
2014-10-24	21.80	22.57	21.80	22.50	3925046
2014-10-27	22.47	22.48	21.99	22.39	5509419
2014-10-28	22.55	22.93	22.33	22.62	2266346
2014-10-29	22.63	22.78	22.22	22.25	3871990
2014-10-30	21.80	21.89	21.35	21.43	4229898
2014-10-31	21.72	21.87	21.54	21.56	3664728
2014-11-03	21.62	21.76	21.18	21.22	3958330
2014-11-04	21.18	21.35	20.95	21.25	3300250
2014-11-05	21.50	21.50	20.92	21.27	2900039
2014-11-06	21.27	21.31	21.03	21.26	1887909
2014-11-07	21.27	21.44	21.07	21.39	2544439
2014-11-10	21.39	21.94	21.39	21.84	3026382
2014-11-11	21.81	21.88	21.57	21.76	1702204
2014-11-12	21.69	22.03	21.56	21.99	2600799
2014-11-13	22.00	22.30	22.00	22.23	1576315
2014-11-14	22.05	22.35	22.01	22.18	3260517
2014-11-17	22.12	22.38	22.07	22.35	3461953
2014-11-18	22.57	22.87	22.38	22.69	3865364
2014-11-19	22.70	23.03	22.63	22.83	3198798
2014-11-20	22.70	22.93	22.43	22.93	2080601
2014-11-21	23.00	23.07	22.75	22.88	2242045
2014-11-24	22.97	23.03	22.44	22.49	3934063
2014-11-25	22.54	22.54	22.31	22.33	3888903
2014-11-26	22.45	22.56	22.35	22.50	3276216
2014-11-28	22.45	22.45	22.08	22.28	1615328
2014-12-01	22.10	22.11	21.12	21.45	6097583
2014-12-02	21.66	21.95	21.50	21.70	3578441
2014-12-03	21.70	22.10	21.70	21.98	2184913
2014-12-04	22.03	22.28	21.97	22.25	5778538
2014-12-05	22.32	22.72	22.22	22.42	6348624
2014-12-08	22.42	22.55	21.90	22.02	1524775
2014-12-09	21.74	22.18	21.61	22.17	2509717
2014-12-10	22.21	22.25	21.84	21.93	2731783
2014-12-11	22.07	22.45	21.94	22.27	1946564
2014-12-12	22.08	22.16	21.80	22.02	2859917
2014-12-15	22.25	22.49	21.93	22.09	3711433
2014-12-16	21.95	22.45	21.82	21.82	2215046
2014-12-17	21.92	22.49	21.91	22.36	4003946
2014-12-18	22.56	22.70	22.35	22.48	2293189
2014-12-19	22.46	22.78	22.44	22.49	1674969
2014-12-22	22.50	22.64	22.32	22.58	1801064
2014-12-23	22.74	22.99	22.58	22.90	1900659
2014-12-24	22.99	23.31	22.92	23.14	1397302
2014-12-26	23.25	23.45	23.12	23.12	1627162
2014-12-29	23.05	23.40	22.90	22.96	1791192
2014-12-30	22.95	23.46	22.93	23.23	1889896
2014-12-31	23.25	23.59	23.13	23.21	1644094
2015-01-02	23.49	23.63	23.22	23.49	2330085
2015-01-05	23.49	23.62	23.06	23.34	2381503
2015-01-06	23.42	23.46	22.64	23.11	2315798
2015-01-07	23.39	23.75	23.21	23.54	2230166
2015-01-08	23.73	23.81	23.33	23.40	1990346
2015-01-09	23.40	23.78	23.21	23.74	2034290
2015-01-12	23.75	23.86	23.16	23.47	1964522
2015-01-13	23.57	23.92	23.31	23.72	2529915
2015-01-14	23.32	23.64	23.02	23.24	2355774
2015-01-15	23.34	23.54	22.71	22.81	2175742
2015-01-16	22.76	22.98	22.36	22.95	3874691
2015-01-20	23.03	23.29	22.78	23.26	1801908
2015-01-21	23.17	23.50	23.17	23.45	2029719
2015-01-22	23.65	24.35	23.55	24.02	2908555
2015-01-23	23.97	24.40	23.96	24.26	2107735
2015-01-26	24.29	24.68	24.20	24.61	2824591
2015-01-27	24.39	24.70	24.14	24.62	2810598
2015-01-28	24.70	24.75	24.25	24.39	3108094
2015-01-29	24.39	24.43	23.87	24.27	1656942
2015-01-30	24.15	24.47	24.01	24.01	2295910
2015-02-02	24.05	24.32	23.91	24.05	3298594
2015-02-03	24.22	24.41	24.12	24.41	2142141
2015-02-04	24.39	24.40	24.01	24.27	1901763
2015-02-05	24.38	24.80	24.18	24.69	1779880
2015-02-06	24.69	24.81	24.55	24.72	1459759
2015-02-09	24.66	25.04	24.41	24.98	2981756
2015-02-10	23.81	24.50	23.25	24.27	5974283
2015-02-11	24.20	24.47	23.90	24.27	3844922
2015-02-12	24.25	24.59	24.05	24.36	3757610
2015-02-13	24.50	24.67	24.11	24.42	4515363
2015-02-17	24.48	24.68	24.28	24.36	3582379
2015-02-18	24.18	24.19	23.89	24.03	3233603
2015-02-19	23.98	24.27	23.94	24.20	1346774
2015-02-20	24.17	24.24	23.91	24.24	1529752
2015-02-23	24.10	24.23	23.88	23.97	2057920
2015-02-24	23.97	24.05	23.72	23.81	2512630
2015-02-25	23.76	23.80	23.35	23.56	2356491
2015-02-26	23.60	23.60	23.29	23.49	1733704
2015-02-27	23.45	23.46	22.74	22.85	4168123
2015-03-02	22.82	23.81	22.81	23.60	2883551
2015-03-03	23.60	23.80	23.40	23.47	1389354
2015-03-04	23.46	23.93	23.23	23.77	2666750
2015-03-05	23.77	24.06	23.63	23.67	2706139
2015-03-06	23.74	23.93	23.55	23.71	3042971
2015-03-09	23.71	23.80	23.12	23.27	1695315
2015-03-10	23.15	23.19	22.46	22.82	3463728
2015-03-11	22.85	22.97	22.62	22.87	1342810
2015-03-12	22.98	23.09	22.77	23.03	1917826
2015-03-13	22.83	22.98	22.55	22.87	1495928
2015-03-16	22.87	23.10	22.79	22.95	1719165
2015-03-17	22.86	23.03	22.78	23.01	1183049
2015-03-18	23.00	23.20	22.82	22.96	2030211
2015-03-19	22.89	22.93	22.59	22.81	1261286
2015-03-20	22.91	23.23	22.82	23.12	1738098
2015-03-23	23.12	23.25	23.05	23.12	1284999
2015-03-24	23.15	23.20	22.79	23.02	1651729
2015-03-25	23.06	23.10	22.66	22.83	1986972
2015-03-26	22.76	22.76	22.36	22.59	1409905
2015-03-27	22.52	22.72	22.47	22.65	1497314
2015-03-30	22.68	22.89	22.56	22.77	2100373
2015-03-31	22.70	22.90	22.57	22.81	2004653
2015-04-01	22.79	23.15	22.76	23.08	2081180
2015-04-02	23.10	23.14	22.82	22.95	1400268
2015-04-06	22.84	23.08	22.76	22.85	3688509
2015-04-07	22.82	22.85	22.52	22.61	2220425
2015-04-08	22.53	22.61	22.38	22.51	1828108
2015-04-09	22.47	22.65	22.35	22.48	1747731
2015-04-10	22.50	22.77	22.46	22.70	1460644
2015-04-13	22.70	22.90	22.64	22.87	1724769
2015-04-14	22.91	22.94	22.55	22.79	1791650
2015-04-15	22.81	23.06	22.69	22.93	1876990
2015-04-16	23.06	23.50	22.96	23.36	4012868
2015-04-17	23.25	23.32	22.98	23.11	1449039
2015-04-20	23.24	23.44	23.03	23.20	1625688
2015-04-21	23.25	23.32	22.97	23.16	1869388
2015-04-22	23.12	23.40	22.95	23.37	2290740
2015-04-23	23.37	23.79	23.23	23.54	3119506
2015-04-24	23.62	23.62	23.17	23.39	2685778
2015-04-27	23.31	23.38	23.09	23.27	2617679
2015-04-28	23.18	23.35	22.98	23.32	1967770
2015-04-29	23.29	23.44	23.17	23.24	2784237
2015-04-30	22.96	22.96	22.51	22.51	2022069
2015-05-01	22.59	22.78	22.59	22.62	1670648
2015-05-04	22.70	22.96	22.70	22.77	2152282
2015-05-05	22.85	23.08	22.78	22.82	2645453
2015-05-06	22.90	22.98	22.62	22.67	1754806
2015-05-07	22.61	22.73	22.46	22.50	2437535
2015-05-08	22.67	22.77	22.57	22.62	2624773
2015-05-11	22.65	22.69	22.56	22.65	1870108
2015-05-12	22.58	22.69	22.47	22.68	1715423
2015-05-13	22.69	22.87	22.67	22.77	2165950
2015-05-14	22.87	23.00	22.81	22.91	2194692
2015-05-15	22.91	23.03	22.81	23.01	2158176
2015-05-18	23.08	23.19	22.90	23.12	3556576
2015-05-19	23.15	23.34	23.03	23.12	3037317
2015-05-20	23.15	23.15	22.96	23.00	2040829
2015-05-21	22.96	23.02	22.85	22.98	2733672
2015-05-22	22.98	23.00	22.84	22.94	1554390
2015-05-26	22.90	22.99	22.75	22.93	2425164
2015-05-27	22.94	23.08	22.90	22.98	4007090
2015-05-28	22.91	23.00	22.85	23.00	1941244
2015-05-29	22.86	23.00	22.85	22.95	1807326
2015-06-01	22.99	23.04	22.83	22.87	1362857
2015-06-02	22.92	22.99	22.75	22.92	2387281
2015-06-03	23.05	23.21	23.01	23.19	3168499
2015-06-04	23.20	23.35	23.10	23.21	2241740
2015-06-05	23.30	23.31	23.11	23.25	2657555
2015-06-08	23.25	23.36	22.95	23.07	1820634
2015-06-09	23.05	23.07	22.60	22.85	1813658
2015-06-10	22.95	23.09	22.81	23.05	2205810
2015-06-11	23.05	23.33	23.05	23.31	1394417
2015-06-12	23.28	23.28	22.98	23.10	1321434
2015-06-15	22.89	23.03	22.86	22.97	2060380
2015-06-16	22.94	23.00	22.85	22.91	1531910
2015-06-17	22.99	23.00	22.67	22.79	2486255
2015-06-18	22.85	23.12	22.81	23.01	2513761
2015-06-19	23.04	23.08	22.86	23.00	1999804
2015-06-22	23.14	23.15	22.95	23.13	1376577
2015-06-23	23.16	23.37	23.11	23.28	2142187
2015-06-24	23.23	23.29	23.07	23.29	2656975
2015-06-25	23.30	23.40	23.16	23.26	5225017
2015-06-26	23.33	23.37	22.96	23.09	1691823
2015-06-29	22.85	23.03	22.63	22.79	2760446
2015-06-30	23.00	23.00	22.65	22.85	1479543
2015-07-01	23.08	23.09	22.89	23.03	1462910
2015-07-02	23.07	23.27	22.93	23.27	1700357
2015-07-06	23.10	23.27	23.01	23.15	1585729
2015-07-07	23.23	23.27	22.75	23.08	2219963
2015-07-08	22.96	22.99	22.35	22.42	2416797
2015-07-09	22.61	22.81	22.52	22.81	1459314
2015-07-10	23.05	23.26	22.81	23.17	2218146
2015-07-13	23.23	23.56	23.20	23.51	2350293
2015-07-14	23.51	23.82	23.46	23.82	2958653
2015-07-15	23.82	24.12	23.74	24.04	2909792
2015-07-16	24.15	24.19	23.93	24.14	2200512
2015-07-17	24.14	24.15	24.00	24.15	1263206
2015-07-20	24.19	24.20	23.70	23.76	1892054
2015-07-21	23.83	24.24	23.76	24.20	2291842
2015-07-22	24.14	24.33	23.97	24.09	2247696
2015-07-23	24.40	24.79	24.18	24.27	4224639
2015-07-24	24.52	24.67	24.08	24.12	2961535
2015-07-27	23.95	23.96	23.51	23.75	3287557
2015-07-28	24.00	24.31	23.80	24.20	3464450
2015-07-29	24.32	24.70	24.28	24.60	3228665
2015-07-30	24.29	24.39	24.02	24.04	2040111
2015-07-31	24.08	24.19	23.86	23.90	1898122
2015-08-03	23.90	24.06	23.76	23.99	1932220
2015-08-04	24.01	24.12	23.85	23.94	1503101
2015-08-05	23.97	24.00	23.63	23.80	2948444
2015-08-06	23.93	23.99	23.04	23.25	2987449
2015-08-07	23.27	23.47	22.60	23.00	2824945
2015-08-10	23.19	23.33	23.02	23.27	2375491
2015-08-11	22.84	23.00	22.71	22.78	1927396
2015-08-12	22.57	22.70	21.90	22.64	3463063
2015-08-13	22.74	22.82	22.33	22.74	1810828
2015-08-14	22.80	22.92	22.61	22.86	1856234
2015-08-17	22.12	22.49	22.12	22.19	4749548
2015-08-18	22.15	22.15	21.67	21.90	4233075
2015-08-19	21.80	21.89	21.41	21.50	3408426
2015-08-20	21.26	21.26	20.05	20.27	6836647
2015-08-21	19.94	20.04	19.18	19.55	7960382
2015-08-24	17.73	19.43	8.00	18.69	7070510
2015-08-25	19.50	19.76	18.89	18.90	5663589
2015-08-26	19.51	19.72	18.95	19.55	4871700
2015-08-27	20.00	20.75	19.77	20.34	4552660
2015-08-28	20.24	20.33	19.86	19.91	1889116
2015-08-31	19.83	19.88	19.08	19.09	2954202
2015-09-01	18.79	19.13	18.40	18.52	3758717
2015-09-02	18.91	18.93	18.21	18.52	3677771
2015-09-03	18.62	19.28	18.55	18.94	3926836
2015-09-04	18.77	18.93	18.46	18.74	2674386
2015-09-08	19.12	19.55	18.97	19.48	1801130
2015-09-09	19.80	19.99	18.74	18.91	2881708
2015-09-10	18.93	19.02	18.31	18.37	4059302
2015-09-11	18.35	18.57	18.25	18.50	2477245
2015-09-14	18.51	18.68	18.23	18.40	1167902
2015-09-15	18.44	18.94	18.33	18.89	1492767
2015-09-16	18.85	19.00	18.60	18.96	1465465
2015-09-17	18.97	19.72	18.84	19.46	2594360
2015-09-18	19.15	19.15	18.64	18.84	2129482
2015-09-21	18.93	19.06	18.65	18.84	2088393
2015-09-22	18.54	18.60	18.30	18.43	1806021
2015-09-23	18.48	18.52	17.85	17.99	3608565
2015-09-24	17.79	17.81	17.20	17.65	2774410
2015-09-25	17.90	18.03	17.39	17.45	2418008
2015-09-28	17.39	17.45	16.38	16.52	4072750
2015-09-29	16.60	16.66	15.97	16.13	4787411
2015-09-30	16.25	16.86	16.02	16.78	3066042
2015-10-01	16.81	17.28	16.70	17.16	3509300
2015-10-02	16.90	17.45	16.63	17.44	1837128
2015-10-05	17.58	18.27	17.50	18.26	2186738
2015-10-06	18.24	18.63	18.20	18.34	4527157
2015-10-07	18.49	19.08	18.45	18.62	2548789
2015-10-08	18.55	18.94	18.42	18.76	1447612
2015-10-09	18.90	18.95	18.59	18.67	1215091
2015-10-12	18.68	18.70	18.07	18.35	2016023
2015-10-13	18.14	18.34	17.83	17.90	1987493
2015-10-14	18.00	18.13	17.56	17.61	2292052
2015-10-15	17.70	17.82	17.42	17.70	4175010
2015-10-16	17.80	17.86	17.59	17.80	2838841
2015-10-19	17.80	17.80	17.22	17.23	3286150
2015-10-20	17.25	17.35	16.91	16.97	4148633
2015-10-21	17.04	17.29	17.00	17.05	1723715
2015-10-22	17.21	17.54	17.14	17.39	1915893
2015-10-23	17.64	18.00	17.57	17.79	2232555
2015-10-26	17.80	17.92	17.66	17.77	3010684
2015-10-27	17.69	17.85	17.24	17.60	1992362
2015-10-28	15.97	17.23	15.89	16.85	15275370
2015-10-29	16.50	17.97	16.14	17.30	11625743
2015-10-30	17.38	17.77	16.95	17.15	6755505
2015-11-02	17.33	18.79	17.30	18.33	8464010
2015-11-03	18.29	19.14	18.16	18.90	5826927
2015-11-04	18.75	18.79	17.96	18.45	6095424
2015-11-05	18.72	19.20	18.64	18.88	5082987
2015-11-06	18.89	19.09	18.48	18.99	5875691
2015-11-09	18.95	18.95	18.01	18.21	2569341
2015-11-10	18.21	18.54	17.76	18.04	2556509
2015-11-11	18.13	18.15	17.78	18.02	7652191
2015-11-12	17.99	18.21	17.86	17.90	3364840
2015-11-13	17.84	18.23	17.43	17.63	2940476
2015-11-16	17.50	17.80	17.36	17.65	2915768
2015-11-17	17.68	17.80	17.13	17.27	3367630
2015-11-18	17.38	17.68	17.29	17.48	3152884
2015-11-19	17.50	17.84	17.44	17.54	2230735
2015-11-20	17.60	17.69	17.41	17.45	2501957
2015-11-23	17.46	17.60	17.02	17.10	2619385
2015-11-24	17.00	17.10	16.89	17.03	2435310
2015-11-25	17.09	17.22	16.96	17.09	4867408
2015-11-27	17.10	17.20	16.95	17.10	687824
2015-11-30	17.10	17.14	16.85	16.91	2370166
2015-12-01	17.02	17.08	16.74	16.92	2723989
2015-12-02	16.91	16.97	16.53	16.58	2263543
2015-12-03	16.68	16.75	16.18	16.38	3543734
2015-12-04	16.38	16.63	16.15	16.33	3743776
2015-12-07	16.17	16.35	15.76	16.16	4418514
2015-12-08	15.85	16.15	15.77	16.02	4219251
2015-12-09	15.99	16.32	15.70	15.74	4013733
2015-12-10	15.83	16.54	15.79	16.41	4542837
2015-12-11	16.10	16.25	15.16	15.20	6861168
2015-12-14	15.16	15.25	14.33	14.45	6583085
2015-12-15	14.60	15.41	14.53	15.23	5431724
2015-12-16	15.40	15.50	15.01	15.38	3875351
2015-12-17	15.48	15.88	15.47	15.76	3623123
2015-12-18	15.62	15.99	15.47	15.56	4412099
2015-12-21	15.64	16.08	15.61	15.85	3580204
2015-12-22	15.89	15.89	15.62	15.71	2712393
2015-12-23	15.82	16.23	15.75	16.19	3594914
2015-12-24	16.09	16.16	15.92	16.04	2752966
2015-12-28	15.96	15.98	15.70	15.80	4003894
2015-12-29	15.91	15.97	15.40	15.66	3852531
2015-12-30	15.38	15.73	15.37	15.61	2912193
2015-12-31	15.52	15.87	15.42	15.59	3330299
2016-01-04	15.30	15.88	15.21	15.78	2812389
2016-01-05	15.80	15.97	15.34	15.45	3559523
2016-01-06	15.12	15.40	14.90	15.14	4825184
2016-01-07	14.79	15.08	14.38	14.49	3451331
2016-01-08	14.68	14.72	14.13	14.16	4460935
2016-01-11	14.20	14.34	13.47	13.68	6110299
2016-01-12	13.80	13.98	13.15	13.54	5400806
2016-01-13	13.64	14.00	13.32	13.32	5186751
2016-01-14	13.38	14.20	12.71	13.95	7000821
2016-01-15	13.25	13.62	13.20	13.44	6909237
2016-01-19	13.50	13.82	13.17	13.17	6331952
2016-01-20	12.92	13.74	12.69	13.62	7605373
2016-01-21	13.62	14.75	13.59	14.37	6306399
2016-01-22	14.79	14.89	14.17	14.41	2614092
2016-01-25	14.37	14.43	13.34	13.40	3974082
2016-01-26	13.46	13.94	13.34	13.74	3271754
2016-01-27	13.64	13.75	13.02	13.39	5091733
2016-01-28	13.51	13.64	13.22	13.53	2428436
2016-01-29	13.57	13.85	13.43	13.63	2751832
2016-02-01	13.49	14.10	13.40	13.91	2758524
2016-02-02	13.69	13.69	13.32	13.38	3069643
2016-02-03	13.51	13.51	12.78	13.25	5025408
2016-02-04	13.20	13.70	13.16	13.64	3703822
2016-02-05	13.67	14.32	13.67	13.83	3251170
2016-02-08	13.61	13.63	12.72	12.93	4376113
2016-02-09	12.60	12.93	12.30	12.62	4672807
2016-02-10	12.78	12.80	11.67	11.71	7702317
2016-02-11	11.30	11.70	10.89	11.13	13051800
2016-02-12	11.23	11.96	11.17	11.94	5622950
2016-02-16	12.12	12.51	12.00	12.48	4687295
2016-02-17	12.20	12.62	12.15	12.60	6600147
2016-02-18	12.64	12.87	12.35	12.81	4090476
2016-02-19	12.71	13.04	12.59	12.82	2776768
2016-02-22	12.98	13.23	12.91	13.16	2408093
2016-02-23	13.03	13.19	12.79	13.01	2373198
2016-02-24	12.76	12.87	12.39	12.62	5375614
2016-02-25	12.60	12.71	11.94	12.26	8151504
2016-02-26	12.36	12.61	12.17	12.34	6365052
2016-02-29	12.40	12.88	12.40	12.84	3382349
2016-03-01	12.91	13.07	12.77	12.96	1989453
2016-03-02	12.96	13.10	12.74	12.78	3156435
2016-03-03	12.71	13.01	12.65	12.98	5968146
2016-03-04	12.98	13.57	12.97	13.42	4050826
2016-03-07	13.36	14.05	13.35	13.95	5446868
2016-03-08	13.81	13.89	13.34	13.34	1792416
2016-03-09	13.50	13.69	13.39	13.50	1904921
2016-03-10	13.55	13.79	13.37	13.78	2338736
2016-03-11	13.88	14.20	13.87	14.15	3605599
2016-03-14	14.10	14.28	13.97	14.11	2677062
2016-03-15	14.00	14.06	13.78	13.95	2661113
2016-03-16	13.87	14.47	13.87	14.35	3294374
2016-03-17	14.33	15.20	14.25	15.04	3043215
2016-03-18	15.06	15.12	14.70	14.78	3201697
2016-03-21	14.77	15.02	14.75	14.93	2943257
2016-03-22	14.87	14.96	14.60	14.87	1752866
2016-03-23	14.83	14.92	14.16	14.20	2236930
2016-03-24	14.05	14.05	13.51	13.90	2482189
2016-03-28	13.90	14.26	13.75	14.10	1901969
2016-03-29	14.00	14.41	13.75	14.37	1640104
2016-03-30	14.51	14.74	14.30	14.50	1924817
2016-03-31	14.42	14.69	14.40	14.69	1620676
2016-04-01	14.50	14.57	14.20	14.35	1217192
2016-04-04	14.25	14.35	13.95	14.00	1609746
2016-04-05	13.87	13.89	13.21	13.37	2979069
2016-04-06	13.39	13.48	13.11	13.47	2428063
2016-04-07	13.29	13.44	13.15	13.30	3340090
2016-04-08	13.48	13.66	13.04	13.05	2040502
2016-04-11	13.08	13.29	13.05	13.19	2649872
2016-04-12	13.22	13.30	13.00	13.28	3266052
2016-04-13	13.36	13.81	13.28	13.78	2832309
2016-04-14	13.76	13.76	13.28	13.71	2795898
2016-04-15	13.66	13.89	13.61	13.67	2129390
2016-04-18	13.65	14.02	13.60	13.95	1846518
2016-04-19	13.99	14.45	13.94	14.36	3300006
2016-04-20	14.44	14.84	14.37	14.81	2715752
2016-04-21	14.81	15.04	14.65	14.87	2876289
2016-04-22	14.89	15.11	14.81	14.94	2088167
2016-04-25	14.32	14.82	14.16	14.49	3546457
2016-04-26	14.52	14.96	14.50	14.52	2019500
2016-04-27	14.36	14.55	14.07	14.37	2214613
2016-04-28	14.30	14.48	13.90	13.92	2370003
2016-04-29	13.89	14.04	13.32	13.60	2401499
2016-05-02	13.60	13.74	13.44	13.44	3534370
2016-05-03	13.19	13.55	12.92	13.50	4023061
2016-05-04	13.46	13.70	13.09	13.39	3945083
2016-05-05	13.45	13.59	13.14	13.17	1790958
2016-05-06	13.06	13.46	13.05	13.17	1831577
2016-05-09	13.09	13.21	13.00	13.05	1780653
2016-05-10	13.05	13.25	12.99	13.00	3304476
2016-05-11	12.97	13.10	12.85	12.85	2595882
2016-05-12	12.86	13.00	12.62	12.98	2440158
2016-05-13	12.86	13.10	12.64	12.67	2295080
2016-05-16	12.71	13.08	12.71	13.01	3438815
2016-05-17	12.96	13.50	12.94	13.13	2720232
2016-05-18	13.12	13.49	13.00	13.13	1917864
2016-05-19	13.08	13.10	12.50	12.82	5565376
2016-05-20	12.92	13.27	12.87	13.05	2978864
2016-05-23	12.90	13.20	12.90	13.06	2481983
2016-05-24	13.10	13.41	13.09	13.38	2862127
2016-05-25	13.39	13.71	13.39	13.57	4073056
2016-05-26	13.57	13.64	13.42	13.42	1977419
2016-05-27	13.38	13.58	13.26	13.52	1430949
2016-05-31	13.53	13.63	13.43	13.51	1797332
2016-06-01	13.39	13.68	13.29	13.63	1647106
2016-06-02	13.50	13.70	13.50	13.66	1467313
2016-06-03	13.53	13.59	13.42	13.54	1960179
2016-06-06	13.54	14.09	13.50	14.04	2279524
2016-06-07	14.07	14.31	14.06	14.07	3621364
2016-06-08	14.04	14.22	13.88	13.91	2105893
2016-06-09	13.82	13.85	13.54	13.64	2151899
2016-06-10	13.43	13.48	13.26	13.37	3163467
2016-06-13	13.23	13.42	13.05	13.11	2745886
2016-06-14	13.03	13.22	12.69	12.72	2727699
2016-06-15	12.80	12.98	12.65	12.69	3858813
2016-06-16	12.58	12.62	12.17	12.41	2842694
2016-06-17	12.45	12.65	12.39	12.46	2191260
2016-06-20	12.65	13.00	12.62	12.78	2585911
2016-06-21	12.85	13.13	12.78	13.08	2248504
2016-06-22	13.10	13.29	13.00	13.01	2110864
2016-06-23	13.22	13.41	13.14	13.25	2662071
2016-06-24	12.45	12.91	12.35	12.42	4347354
2016-06-27	12.21	12.21	11.90	11.98	4008639
2016-06-28	12.40	12.50	11.90	12.01	2318018
2016-06-29	12.21	12.52	12.06	12.48	1909439
2016-06-30	12.45	12.60	12.25	12.34	1903901
2016-07-01	12.25	12.45	12.25	12.34	1595354
2016-07-05	12.21	12.27	11.95	12.06	3207090
2016-07-06	11.99	12.04	11.63	12.00	3974606
2016-07-07	12.10	12.29	11.99	12.09	3116407
2016-07-08	12.25	12.37	12.17	12.30	3093746
2016-07-11	12.32	12.51	12.26	12.48	3444009
2016-07-12	12.62	12.66	12.36	12.48	4816109
2016-07-13	12.43	12.49	12.15	12.40	3177036
2016-07-14	12.52	12.64	12.50	12.57	2066427
2016-07-15	12.57	12.93	12.56	12.85	2264667
2016-07-18	12.85	13.13	12.85	12.92	1934837
2016-07-19	13.03	13.08	12.87	13.06	2655614
2016-07-20	13.04	13.71	13.00	13.68	7604475
2016-07-21	13.68	13.90	13.56	13.85	2649760
2016-07-22	13.85	14.12	13.69	14.10	3045048
2016-07-25	14.25	14.25	13.84	13.92	3919157
2016-07-26	14.03	14.49	13.66	14.47	5613780
2016-07-27	14.50	14.93	14.30	14.72	4972787
2016-07-28	14.65	14.73	14.42	14.68	2893633
2016-07-29	14.60	14.69	14.39	14.44	1930836
2016-08-01	14.46	14.93	14.46	14.55	3257089
2016-08-02	14.58	14.72	14.00	13.98	2519425
2016-08-03	13.94	14.46	13.93	14.26	3787203
2016-08-04	14.28	14.60	14.27	14.49	1821246
2016-08-05	14.58	14.75	14.50	14.63	1941965
2016-08-08	14.70	15.00	14.68	14.86	3171912
2016-08-09	14.73	14.98	14.73	14.87	1356459
2016-08-10	14.81	14.85	14.50	14.63	1693512
2016-08-11	14.65	14.87	14.65	14.81	1424823
2016-08-12	14.76	14.87	14.70	14.78	1195058
2016-08-15	14.80	15.07	14.80	14.92	1947024
2016-08-16	14.89	15.05	14.75	14.77	1686247
2016-08-17	14.79	14.82	14.54	14.68	1275249
2016-08-18	14.66	15.07	14.66	15.05	1705042
2016-08-19	15.05	15.17	14.94	15.09	1577030
2016-08-22	15.00	15.11	14.83	15.09	1974811
2016-08-23	15.12	15.13	14.94	14.97	1992331
2016-08-24	14.92	15.04	14.78	14.80	1033752
2016-08-25	14.75	14.87	14.61	14.68	1147937
2016-08-26	14.68	14.88	14.56	14.57	1281486
2016-08-29	14.57	14.86	14.56	14.80	850935
2016-08-30	14.75	14.92	14.75	14.86	826037
2016-08-31	14.85	15.01	14.62	14.99	1152183
2016-09-01	14.99	15.11	14.69	14.78	864915
2016-09-02	14.81	14.98	14.79	14.80	842870
2016-09-06	14.81	14.99	14.58	14.84	1453474
2016-09-07	14.83	15.12	14.70	15.00	1868635
2016-09-08	15.09	15.43	15.01	15.28	1559544
2016-09-09	15.20	15.25	14.71	14.74	1768585
2016-09-12	14.62	14.94	14.42	14.88	1437058
2016-09-13	14.71	14.74	14.45	14.56	1574172
2016-09-14	14.60	14.70	14.41	14.47	1031718
2016-09-15	14.47	14.95	14.44	14.74	1252957
2016-09-16	14.58	14.68	14.29	14.35	1806096
2016-09-19	14.36	14.58	14.25	14.38	1375707
2016-09-20	14.53	14.54	14.33	14.38	1152163
2016-09-21	14.45	14.59	14.24	14.41	1458522
2016-09-22	14.54	14.60	14.35	14.48	1311858
2016-09-23	14.36	14.51	14.27	14.34	1061495
2016-09-26	14.25	14.25	13.95	14.07	1621688
2016-09-27	13.99	14.13	13.91	14.01	1286069
2016-09-28	14.03	14.17	13.97	14.14	1003842
2016-09-29	14.12	14.31	14.04	14.05	1364512
2016-09-30	14.05	14.36	14.04	14.26	5548310
2016-10-03	14.24	14.41	14.22	14.27	1314018
2016-10-04	14.34	14.36	14.15	14.20	1552911
2016-10-05	14.23	14.42	14.22	14.36	1254313
2016-10-06	14.36	14.41	14.18	14.26	1332028
2016-10-07	14.26	14.32	14.14	14.23	1062086
2016-10-10	14.25	14.49	14.25	14.37	1295218
2016-10-11	14.37	14.38	14.19	14.24	2351959
2016-10-12	14.22	14.25	13.97	14.00	4329058
2016-10-13	13.91	13.94	13.69	13.77	9175737
2016-10-14	13.92	14.02	13.69	13.75	1284901
2016-10-17	13.79	13.85	13.63	13.64	1376482
2016-10-18	13.80	13.88	13.70	13.72	1448814
2016-10-19	13.72	13.90	13.70	13.88	1510945
2016-10-20	13.88	13.99	13.83	13.89	3612693
2016-10-21	13.80	14.18	13.80	14.02	1597953
2016-10-24	14.14	14.63	14.14	14.48	2633152
2016-10-25	14.69	15.07	14.59	14.88	7098910
2016-10-26	14.77	15.14	14.74	14.87	2367520
2016-10-27	14.90	14.98	14.72	14.75	1924177
2016-10-28	14.68	14.82	14.42	14.51	1980071
2016-10-31	14.43	14.59	14.18	14.19	1961644
2016-11-01	14.29	14.50	14.02	13.91	2439516
2016-11-02	14.04	14.17	13.82	14.08	3294858
2016-11-03	14.18	14.20	13.85	13.89	1884891
2016-11-04	13.82	13.92	13.63	13.64	1375315
2016-11-07	13.78	14.04	13.75	13.96	3517747
2016-11-08	13.81	14.00	13.71	13.89	2182763
2016-11-09	13.79	13.93	13.58	13.61	4407214
2016-11-10	13.70	14.27	13.64	14.25	10375690
2016-11-11	14.19	14.81	14.07	14.74	4682189
2016-11-14	14.75	15.23	14.74	15.13	5500905
2016-11-15	15.10	15.28	14.94	15.05	3780716
2016-11-16	14.92	15.00	14.75	14.76	3518880
2016-11-17	14.79	15.37	14.79	15.22	4167873
2016-11-18	15.25	15.63	15.25	15.40	4209057
2016-11-21	15.40	15.49	15.29	15.46	3059880
2016-11-22	15.49	15.55	15.34	15.44	2332426
2016-11-23	15.38	15.67	15.38	15.55	1811819
2016-11-25	15.53	15.94	15.52	15.94	1265539
2016-11-28	15.74	15.82	15.35	15.37	1499318
2016-11-29	15.35	15.36	15.14	15.26	1660980
2016-11-30	15.33	15.49	15.19	15.30	1701085
2016-12-01	15.42	15.79	15.38	15.67	3006795
2016-12-02	15.71	15.71	15.45	15.48	1268790
2016-12-05	15.55	15.72	15.51	15.67	1829050
2016-12-06	15.73	15.90	15.60	15.87	8538831
2016-12-07	15.87	16.41	15.86	16.34	4030904
2016-12-08	16.50	17.18	16.37	16.99	5193184
2016-12-09	17.01	17.57	16.81	17.13	5248421
2016-12-12	17.02	17.18	16.79	16.96	3143641
2016-12-13	17.00	17.09	16.77	16.85	2194517
2016-12-14	16.74	16.88	16.44	16.52	1805224
2016-12-15	16.10	16.90	16.10	16.65	3750445
2016-12-16	16.72	16.82	16.62	16.70	5213996
2016-12-19	16.60	16.70	16.50	16.65	1929974
2016-12-20	16.73	17.07	16.73	16.84	2158134
2016-12-21	16.81	16.93	16.61	16.62	1275400
2016-12-22	16.56	16.73	16.32	16.34	1425406
2016-12-23	16.31	16.31	15.97	16.07	2695475
2016-12-27	16.03	16.19	15.88	15.92	2077618
2016-12-28	15.87	15.95	15.59	15.61	1358992
2016-12-29	15.60	15.73	15.46	15.47	1638109
2016-12-30	15.46	15.47	15.30	15.39	1840166
2017-01-03	15.67	15.84	15.51	15.83	1514673
2017-01-04	15.96	16.65	15.93	16.38	3192332
2017-01-05	16.33	16.43	16.08	16.41	1635712
2017-01-06	16.44	16.81	16.38	16.73	2818239
2017-01-09	17.19	17.27	16.76	17.14	6670112
2017-01-10	17.22	17.40	17.04	17.11	3653486
2017-01-11	17.21	17.31	17.00	17.25	2774064
2017-01-12	17.34	17.39	17.01	17.23	2319748
2017-01-13	17.25	17.47	17.02	17.23	2577387
2017-01-17	17.06	17.19	16.85	16.99	3467513
2017-01-18	16.95	17.16	16.86	17.14	2414401
2017-01-19	17.14	17.15	16.94	17.04	1933216
2017-01-20	17.05	17.24	17.01	17.22	1576461
2017-01-23	17.19	17.35	17.12	17.19	3525952
2017-01-24	17.24	17.67	17.19	17.62	3477154
2017-01-25	17.75	17.86	17.50	17.69	2644559
2017-01-26	17.71	17.83	17.69	17.80	1646166
2017-01-27	17.80	17.80	17.68	17.74	1869503
2017-01-30	17.59	17.59	17.36	17.54	1372471
2017-01-31	17.34	17.58	17.20	17.36	2431146
2017-02-01	17.48	17.79	17.43	17.58	3277531
2017-02-02	17.46	17.61	17.35	17.56	2339244
2017-02-03	17.79	17.98	17.61	17.61	2164103
2017-02-06	17.51	17.58	17.40	17.47	1933930
2017-02-07	17.49	18.02	17.43	17.94	3501819
2017-02-08	17.94	18.40	17.85	18.37	4020518
2017-02-09	18.00	18.36	17.77	18.24	5065683
2017-02-10	18.21	18.38	18.10	18.17	4701843
2017-02-13	18.13	18.28	17.67	18.00	5091656
2017-02-14	17.62	18.07	17.60	18.01	3236402
2017-02-15	17.99	18.21	17.95	18.02	2190746
2017-02-16	17.98	18.04	17.83	18.01	5979186
2017-02-17	17.95	18.29	17.91	18.25	2947326
2017-02-21	18.14	18.35	18.14	18.27	2318852
2017-02-22	18.04	18.25	18.04	18.24	2582029
2017-02-23	18.23	18.27	18.05	18.19	2182578
2017-02-24	17.95	18.15	17.69	18.00	4035322
2017-02-27	17.83	18.13	17.34	18.12	2952711
2017-02-28	17.88	18.14	17.88	18.03	2444012
2017-03-01	18.23	18.30	18.15	18.18	6489392
2017-03-02	18.18	18.24	18.07	18.09	2572067
2017-03-03	18.05	18.13	17.95	18.09	1504011
2017-03-06	17.97	18.20	17.94	18.04	2460350
2017-03-07	18.07	18.10	17.75	17.91	2551469
2017-03-08	18.01	18.10	17.89	18.01	2873152
2017-03-09	18.00	18.16	17.93	18.02	2931694
2017-03-10	18.14	18.25	18.04	18.21	2576072
2017-03-13	18.16	18.35	18.10	18.27	2850917
2017-03-14	18.19	18.28	18.11	18.26	2334625
2017-03-15	18.36	18.50	18.25	18.43	2077942
2017-03-16	18.44	18.49	18.27	18.35	1171812
2017-03-17	18.32	18.35	18.09	18.16	2729388
2017-03-20	18.10	18.29	18.10	18.25	2151109
2017-03-21	18.30	18.31	17.89	17.93	4734897
2017-03-22	17.92	18.33	17.73	18.22	3207024
2017-03-23	18.19	18.31	18.11	18.24	2444030
2017-03-24	18.23	18.30	18.08	18.17	2060637
2017-03-27	17.91	18.02	17.53	17.68	6646984
2017-03-28	17.60	18.00	17.60	17.85	4303946
2017-03-29	17.78	17.89	17.65	17.77	1607053
2017-03-30	17.66	18.44	17.66	18.37	3730777
2017-03-31	18.20	18.52	18.20	18.23	2556008
2017-04-03	18.16	18.22	17.83	17.94	1566083
2017-04-04	17.84	18.13	17.84	18.04	1786257
2017-04-05	18.12	18.17	17.62	17.68	3066063
2017-04-06	17.62	17.81	17.58	17.68	2339807
2017-04-07	17.56	17.69	17.43	17.45	2498493
2017-04-10	17.42	17.90	17.36	17.89	2022828
2017-04-11	17.83	17.93	17.70	17.88	2179975
2017-04-12	17.80	17.88	17.54	17.57	1790671
2017-04-13	17.50	17.63	17.23	17.27	1322132
2017-04-17	16.89	17.42	16.85	17.31	1764103
2017-04-18	17.16	17.25	16.92	17.04	2212196
2017-04-19	17.12	17.23	16.77	16.86	2489351
2017-04-20	16.91	17.28	16.89	17.22	2617018
2017-04-21	17.25	17.32	16.95	17.04	1362177
2017-04-24	17.34	17.39	17.16	17.26	1397762
2017-04-25	17.35	17.54	17.31	17.49	2212546
2017-04-26	17.52	17.95	17.51	17.77	3091354
2017-04-27	18.15	19.09	17.91	18.73	10718838
2017-04-28	19.19	19.30	18.75	18.98	3206829
2017-05-01	18.92	19.03	18.70	18.90	2743067
2017-05-02	18.75	18.85	18.62	18.74	1445622
2017-05-03	18.70	18.72	18.54	18.43	1198578
2017-05-04	18.50	18.65	18.22	18.25	1831186
2017-05-05	18.25	18.60	18.17	18.59	1978506
2017-05-08	18.60	18.79	18.51	18.74	1618157
2017-05-09	18.65	19.03	18.50	18.97	2664047
2017-05-10	18.85	19.02	18.77	18.83	2541443
2017-05-11	18.77	18.86	18.54	18.69	2315409
2017-05-12	18.60	18.68	18.21	18.36	2447366
2017-05-15	18.32	18.68	18.28	18.53	2194521
2017-05-16	18.55	18.69	18.51	18.63	1684385
2017-05-17	18.45	18.47	17.91	17.93	3136196
2017-05-18	17.83	18.23	17.61	18.14	2324550
2017-05-19	18.20	18.66	18.18	18.45	2294142
2017-05-22	18.56	18.98	18.54	18.84	3398676
2017-05-23	18.76	19.00	18.59	18.70	1582681
2017-05-24	18.78	18.79	18.55	18.74	919018
2017-05-25	18.75	18.80	18.50	18.63	1297466
2017-05-26	18.57	18.72	18.50	18.67	954995
2017-05-30	18.52	18.73	18.50	18.61	1084893
2017-05-31	18.55	18.63	18.26	18.42	1209397
2017-06-01	18.42	18.79	18.41	18.76	1764750
2017-06-02	18.80	18.90	18.74	18.79	2396394
2017-06-05	18.77	18.81	18.43	18.50	2000047
2017-06-06	18.33	18.57	18.25	18.53	1372977
2017-06-07	18.55	18.71	18.49	18.54	1828925
2017-06-08	18.52	18.72	18.50	18.64	2377914
2017-06-09	18.70	19.14	18.70	18.96	3150818
2017-06-12	18.94	19.02	18.24	18.71	1914634
2017-06-13	18.80	19.15	18.80	19.11	2302297
2017-06-14	19.10	19.10	18.43	18.60	5055883
2017-06-15	18.38	18.79	18.38	18.43	1031793
2017-06-16	18.43	18.48	18.21	18.26	1480188
2017-06-19	18.46	20.34	18.43	18.84	5013720
2017-06-20	18.80	18.89	18.55	18.62	2842945
2017-06-21	18.61	18.78	18.44	18.55	2745927
2017-06-22	18.63	18.79	18.45	18.77	2321236
2017-06-23	18.83	18.83	18.50	18.53	2597068
2017-06-26	18.49	18.67	17.99	18.23	3429726
2017-06-27	18.66	18.87	18.17	18.20	3446305
2017-06-28	18.28	18.60	18.26	18.54	2352147
2017-06-29	18.63	18.65	18.15	18.42	2800851
2017-06-30	18.48	18.83	18.33	18.60	2093680
2017-07-03	18.63	18.87	18.52	18.54	1546802
2017-07-05	18.59	18.61	18.15	18.43	3677270
2017-07-06	18.37	18.43	18.22	18.32	2340162
2017-07-07	18.37	18.56	18.21	18.55	2203441
2017-07-10	18.59	18.99	18.52	18.86	2756078
2017-07-11	18.83	19.02	18.78	18.97	2144947
2017-07-12	19.09	19.17	18.94	19.17	4330582
2017-07-13	19.25	19.30	19.09	19.16	4980121
2017-07-14	19.23	19.43	19.14	19.25	2399551
2017-07-17	19.35	19.60	19.25	19.44	2684981
2017-07-18	19.41	19.45	18.99	19.13	3042683
2017-07-19	19.21	19.50	19.07	19.44	2964928
2017-07-20	19.50	19.64	19.28	19.31	3320736
2017-07-21	19.41	19.60	19.35	19.38	3120882
2017-07-24	19.45	19.47	19.19	19.30	4093145
2017-07-25	19.34	19.55	19.34	19.46	2637304
2017-07-26	19.50	19.55	19.31	19.31	2834313
2017-07-27	19.88	20.02	19.25	19.25	4573100
2017-07-28	19.26	19.41	18.86	19.30	2884777
2017-07-31	19.36	19.57	19.26	19.38	3138710
2017-08-01	19.42	19.76	19.42	19.46	2829108
2017-08-02	19.48	19.57	19.32	19.18	4108315
2017-08-03	19.24	19.57	19.24	19.40	3941493
2017-08-04	19.48	19.71	19.48	19.52	2859338
2017-08-07	19.56	19.68	19.46	19.50	3280100
2017-08-08	19.50	19.77	19.49	19.52	2935041
2017-08-09	19.51	19.51	19.00	19.12	3161908
2017-08-10	19.05	19.11	18.49	18.50	3415974
2017-08-11	18.45	18.55	18.15	18.34	3739359
2017-08-14	18.54	18.86	18.54	18.64	2906371
2017-08-15	18.70	18.74	18.29	18.46	3036591
2017-08-16	18.53	18.69	18.32	18.38	2328255
2017-08-17	18.37	18.42	17.97	18.03	3563531
2017-08-18	18.11	18.38	17.96	18.14	3506598
2017-08-21	18.11	18.33	18.05	18.14	2719067
2017-08-22	18.47	18.67	18.33	18.64	6146481
2017-08-23	18.56	18.66	18.42	18.57	2481794
2017-08-24	18.67	18.69	18.28	18.32	2499983
2017-08-25	18.41	18.58	18.26	18.44	2763393
2017-08-28	18.57	18.75	18.43	18.65	3325543
2017-08-29	18.37	18.51	18.32	18.44	2814198
2017-08-30	18.44	19.10	18.44	18.95	5097274
2017-08-31	19.03	19.11	18.80	19.01	3461913
2017-09-01	19.10	19.14	18.95	18.98	3945835
2017-09-05	18.91	18.98	18.13	18.36	4545074
2017-09-06	18.50	18.53	18.15	18.32	3473733
2017-09-07	18.35	18.41	18.13	18.26	3467175
2017-09-08	18.24	18.35	18.08	18.16	2797670
2017-09-11	18.38	18.78	18.35	18.66	3465810
2017-09-12	18.74	18.97	18.67	18.76	3095870
2017-09-13	18.68	18.86	18.27	18.58	3562612
2017-09-14	18.54	18.84	18.50	18.70	2890700
2017-09-15	18.64	18.95	18.64	18.93	3418063
2017-09-18	19.05	19.25	18.87	18.94	3461046
2017-09-19	19.00	19.10	18.89	19.09	3348651
2017-09-20	19.06	19.33	19.02	19.25	3412334
2017-09-21	19.27	19.40	19.17	19.31	4077345
2017-09-22	19.18	19.77	19.16	19.73	4501411
2017-09-25	19.72	20.01	19.62	19.71	4600076
2017-09-26	19.74	19.93	19.70	19.80	4285463
2017-09-27	19.98	20.05	19.74	19.91	2354359
2017-09-28	19.91	20.05	19.83	19.99	1484344
2017-09-29	20.05	20.43	20.02	20.33	4749475
2017-10-02	20.33	20.41	19.99	20.23	8310353
2017-10-03	20.23	20.38	20.10	20.28	1324265
2017-10-04	20.26	20.45	20.20	20.36	1941819
2017-10-05	20.38	20.64	20.38	20.50	2580788
2017-10-06	20.45	20.57	20.23	20.30	1919205
2017-10-09	20.32	20.40	20.05	20.20	30539039
2017-10-10	20.26	20.32	20.12	20.25	1752929
2017-10-11	20.15	20.25	20.04	20.24	1441249
2017-10-12	20.27	20.27	20.00	20.03	1296010
2017-10-13	20.05	20.06	19.85	19.91	1829730
2017-10-16	20.30	20.48	20.18	20.20	2181608
2017-10-17	20.24	20.24	20.05	20.18	774453
2017-10-18	20.25	20.49	20.19	20.22	1603163
2017-10-19	20.13	20.56	20.10	20.36	2494444
2017-10-20	20.45	20.55	20.38	20.38	1363171
2017-10-23	20.40	20.53	20.29	20.37	3127376
2017-10-24	20.48	20.76	20.41	20.75	3197026
2017-10-25	20.75	20.77	20.12	20.52	3249245
2017-10-26	19.87	20.49	19.55	20.30	2486141
2017-10-27	20.27	20.39	20.00	20.35	1839437
2017-10-30	20.22	20.35	19.89	20.05	2899670
2017-10-31	19.94	20.07	19.92	20.05	1508971
2017-11-01	20.19	20.21	19.79	19.91	2674269
2017-11-02	19.91	20.15	19.15	19.73	5246474
2017-11-03	19.62	20.08	19.62	20.02	3149949
2017-11-06	19.96	20.09	19.88	20.07	1833912
2017-11-07	20.00	20.12	19.91	19.99	2996980
2017-11-08	19.79	19.90	19.63	19.76	1766689
2017-11-09	19.47	19.66	19.40	19.50	2048121
2017-11-10	19.42	19.43	19.16	19.26	1954761
2017-11-13	19.15	19.28	19.08	19.23	2237427
2017-11-14	19.17	19.25	19.05	19.20	2559650
2017-11-15	19.00	19.27	18.74	19.22	2200829
2017-11-16	19.29	19.56	19.29	19.55	2700113
2017-11-17	19.50	19.64	19.48	19.56	1258276
2017-11-20	19.55	19.58	19.39	19.50	1998843
2017-11-21	19.60	19.68	19.47	19.50	1974978
2017-11-22	19.50	19.55	19.41	19.52	2025831
2017-11-24	19.49	19.56	19.45	19.51	737423
2017-11-27	19.53	19.54	19.37	19.49	2729247
2017-11-28	19.49	19.65	19.30	19.63	2677851
2017-11-29	19.61	19.86	19.57	19.78	2338858
2017-11-30	19.81	19.99	19.75	19.92	2185765
2017-12-01	19.90	19.97	19.50	19.88	1895017
2017-12-04	19.95	20.18	19.88	19.95	2220640
2017-12-05	19.94	20.00	19.50	19.58	1678677
2017-12-06	19.43	19.46	19.19	19.19	1270085
2017-12-07	19.14	19.75	19.12	19.66	3366693
2017-12-08	19.74	20.01	19.70	19.99	2710588
2017-12-11	20.00	20.20	19.97	20.18	1566561
2017-12-12	20.09	20.29	20.09	20.11	2486011
2017-12-13	20.08	20.13	19.83	19.94	1814964
2017-12-14	19.94	20.00	19.88	19.93	1515496
2017-12-15	19.91	20.13	19.81	20.10	2922720
2017-12-18	20.17	20.63	20.15	20.63	5607124
2017-12-19	20.68	20.97	20.58	20.77	4264928
2017-12-20	20.84	21.39	20.83	20.91	3268873
2017-12-21	21.00	21.30	20.96	21.15	2535747
2017-12-22	21.17	21.41	21.10	21.18	1934895
2017-12-26	21.21	21.24	20.94	20.99	1729971
2017-12-27	21.15	21.20	20.87	21.07	1783644
2017-12-28	21.10	21.16	20.87	21.13	1974243
2017-12-29	21.12	21.16	20.88	21.06	980528
2018-01-02	21.06	21.64	20.94	21.51	3483227
2018-01-03	21.59	22.00	21.57	21.97	3079468
2018-01-04	22.00	22.14	21.74	21.99	1677629
2018-01-05	21.97	21.98	21.71	21.92	2047194
2018-01-08	21.89	22.08	21.57	22.03	1969362
2018-01-09	22.47	23.06	22.32	22.67	6937628
2018-01-10	22.77	23.32	22.63	22.85	2817898
2018-01-11	22.99	23.25	22.86	23.03	1666688
2018-01-12	23.15	23.30	23.00	23.08	1606654
2018-01-16	23.20	23.36	22.53	22.79	2150450
2018-01-17	22.88	23.05	22.68	22.85	1325054
2018-01-18	22.77	22.83	22.38	22.55	1953373
2018-01-19	22.40	22.78	22.28	22.77	2038424
2018-01-22	22.78	23.02	22.69	23.02	1542665
2018-01-23	23.01	23.76	22.98	23.76	3315254
2018-01-24	23.80	24.02	23.55	23.99	4308575
2018-01-25	24.03	24.45	23.81	24.41	4826294
2018-01-26	24.47	24.50	24.20	24.40	3747007
2018-01-29	24.25	24.33	23.91	24.25	4555378
2018-01-30	23.97	24.08	23.74	23.96	3887146
2018-01-31	24.01	24.11	23.73	24.08	3376080
2018-02-01	23.98	24.41	23.98	24.31	5113433
2018-02-02	24.13	24.16	23.37	23.48	3726370
2018-02-05	23.10	23.10	21.65	21.94	7425242
2018-02-06	21.34	22.18	20.92	22.07	5105440
2018-02-07	21.97	22.45	21.93	22.19	3483092
2018-02-08	22.19	22.42	21.08	21.08	4432197
2018-02-09	21.03	21.62	20.59	21.19	4660089
2018-02-12	21.24	21.60	20.92	21.53	3483082
2018-02-13	21.32	21.42	21.15	21.25	3525448
2018-02-14	21.25	21.61	21.16	21.59	4843187
2018-02-15	21.91	22.73	21.85	22.31	7793418
2018-02-16	22.31	22.46	22.10	22.23	2183838
2018-02-20	22.03	22.36	21.75	21.87	4285203
2018-02-21	21.96	22.44	21.81	21.89	1678873
2018-02-22	22.00	22.12	21.74	21.78	2171812
2018-02-23	21.89	22.02	21.77	21.96	2424149
2018-02-26	22.06	22.26	21.95	22.06	3790257
2018-02-27	22.01	22.09	21.53	21.54	3358147
2018-02-28	21.61	21.81	21.42	21.46	2551841
2018-03-01	21.46	21.88	21.33	21.43	3009557
2018-03-02	21.32	21.72	21.07	21.56	1629329
2018-03-05	21.34	22.01	21.31	21.98	1832035
2018-03-06	22.07	22.29	21.78	22.28	1787903
2018-03-07	22.06	22.28	21.93	22.19	1035673
2018-03-08	22.26	22.35	21.81	22.12	1274914
2018-03-09	22.30	22.75	22.28	22.71	1630507
2018-03-12	22.78	22.89	22.58	22.69	1635053
2018-03-13	22.75	22.84	22.37	22.42	1049610
2018-03-14	22.44	22.55	22.03	22.12	10216425
2018-03-15	22.17	22.19	21.71	21.76	2218756
2018-03-16	21.81	22.10	21.80	21.97	1080175
2018-03-19	21.84	21.86	21.49	21.64	1819509
2018-03-20	21.74	21.81	21.55	21.75	886858
2018-03-21	21.73	21.96	21.70	21.81	880542
2018-03-22	21.55	21.62	21.07	21.07	7330845
2018-03-23	21.08	21.17	20.60	20.61	4864731
2018-03-26	20.95	21.04	20.42	20.70	2626920
2018-03-27	20.67	20.82	20.16	20.37	1802257
2018-03-28	20.37	20.61	20.14	20.20	2450373
2018-03-29	20.27	20.43	20.07	20.30	1846785
2018-04-02	20.19	20.27	19.73	19.89	12939152
2018-04-03	20.03	20.21	19.65	19.71	2255986
2018-04-04	19.44	20.17	19.37	20.10	2593565
2018-04-05	20.30	20.52	20.13	20.33	1817733
2018-04-06	20.03	20.27	19.86	20.01	2152353
2018-04-09	20.16	20.37	19.99	20.01	2069177
2018-04-10	20.20	20.48	20.13	20.41	996926
2018-04-11	20.24	20.57	20.20	20.23	2724175
2018-04-12	20.34	20.69	20.29	20.58	1515656
2018-04-13	20.67	20.77	20.27	20.33	1696139
2018-04-16	20.39	20.76	20.29	20.72	1389319
2018-04-17	20.84	21.07	20.79	20.98	1537299
2018-04-18	21.00	21.21	20.92	20.97	1271144
2018-04-19	20.96	21.22	20.83	21.15	1880831
2018-04-20	21.20	21.49	21.14	21.42	1820323
2018-04-23	21.49	21.60	21.24	21.31	2287423
2018-04-24	21.45	21.57	20.98	21.15	1539746
2018-04-25	21.05	21.15	20.73	20.75	1972192
2018-04-26	20.75	20.98	20.61	20.89	882885
2018-04-27	20.85	20.90	20.65	20.86	752806
2018-04-30	20.90	21.67	20.66	20.94	3875042
2018-05-01	20.88	21.57	20.81	21.40	3840819
2018-05-02	21.39	21.71	21.24	21.50	4789421
2018-05-03	23.24	23.29	22.03	22.14	11826768
2018-05-04	22.25	23.00	22.11	23.00	16583308
2018-05-07	23.00	23.00	22.34	22.59	11319174
2018-05-08	22.80	22.82	22.41	22.67	7031040
2018-05-09	22.73	22.97	22.66	22.88	6678039
2018-05-10	22.27	22.82	22.04	22.34	5705768
2018-05-11	22.34	22.62	21.80	22.03	3250312
2018-05-14	22.05	22.17	21.47	21.75	2573321
2018-05-15	21.73	21.95	21.54	21.60	2436790
2018-05-16	21.80	22.68	21.80	22.32	3631631
2018-05-17	22.31	22.80	22.25	22.71	3106867
2018-05-18	22.73	22.73	22.31	22.40	1787252
2018-05-21	22.50	22.90	22.43	22.65	1973528
2018-05-22	22.69	22.85	22.38	22.57	5888366
2018-05-23	22.49	22.57	22.10	22.29	3125252
2018-05-24	22.19	22.58	22.05	22.50	2638328
2018-05-25	22.39	22.65	22.33	22.46	1353469
2018-05-29	22.22	22.33	21.65	21.91	2827278
2018-05-30	22.00	22.32	21.93	22.15	1722466
2018-05-31	22.05	22.30	22.01	22.23	1130742
2018-06-01	22.35	22.68	22.35	22.47	1446459
2018-06-04	22.60	22.68	22.41	22.52	1134536
2018-06-05	22.45	22.53	22.27	22.45	1330882
2018-06-06	22.50	22.74	22.43	22.66	1363087
2018-06-07	22.74	22.75	22.41	22.48	1071430
2018-06-08	22.45	23.00	22.40	22.98	2236535
2018-06-11	22.86	23.42	22.85	23.26	2653270
2018-06-12	23.39	23.39	23.01	23.24	1574643
2018-06-13	23.31	23.94	23.31	23.63	3303802
2018-06-14	23.67	23.86	23.44	23.76	1981863
2018-06-15	23.60	24.16	23.40	23.91	3699088
2018-06-18	23.80	24.09	23.68	23.96	2543212
2018-06-19	23.78	24.25	23.67	24.18	3132205
2018-06-20	24.24	24.50	24.20	24.28	3041790
2018-06-21	24.33	24.59	23.98	24.57	3601477
2018-06-22	24.65	25.00	24.60	24.85	5731829
2018-06-25	24.80	24.84	24.36	24.54	3978002
2018-06-26	24.47	25.04	24.32	25.00	7870832
2018-06-27	25.08	25.10	24.81	24.84	9263314
2018-06-28	24.83	24.91	24.21	24.45	5477642
2018-06-29	24.69	25.00	24.55	24.85	5112579
2018-07-02	24.95	25.93	24.86	25.93	23224597
2018-07-03	26.00	26.95	25.83	26.68	18420873
2018-07-05	26.68	27.12	26.42	26.85	32439634
2018-07-06	26.76	27.25	26.71	27.04	14864128
2018-07-09	27.02	27.56	27.02	27.11	11919090
2018-07-10	27.17	27.18	26.21	26.28	11534620
2018-07-11	26.05	26.34	25.83	26.29	6477752
2018-07-12	26.41	26.60	26.01	26.60	4509556
2018-07-13	26.53	26.66	26.31	26.53	4423661
2018-07-16	26.54	26.68	26.35	26.60	3917556
2018-07-17	26.52	26.91	26.52	26.90	3315699
2018-07-18	26.22	27.38	26.06	27.20	7242534
2018-07-19	27.07	27.18	26.65	27.06	6161833
2018-07-20	27.00	27.42	27.00	27.27	4429616
2018-07-23	27.19	27.50	27.19	27.34	3805563
2018-07-24	27.34	27.62	27.34	27.50	4241934
2018-07-25	27.48	27.86	27.44	27.74	7870744
2018-07-26	27.01	27.90	27.01	27.85	7650297
2018-07-27	27.89	27.95	27.62	27.66	5799701
2018-07-30	27.36	27.72	27.16	27.31	5386771
2018-07-31	27.44	27.56	27.37	27.38	3563441
2018-08-01	27.39	27.47	27.29	27.39	4773600
2018-08-02	27.18	27.36	27.13	26.96	2425396
2018-08-03	27.03	27.10	26.65	26.95	2929120
2018-08-06	26.94	26.98	26.51	26.64	3007099
2018-08-07	26.65	26.76	26.37	26.38	2692698
2018-08-08	26.40	26.56	26.12	26.14	2362373
2018-08-09	26.05	26.44	25.99	26.24	2133615
2018-08-10	25.98	25.98	25.57	25.73	3333381
2018-08-13	25.73	25.80	25.13	25.20	3368740
2018-08-14	25.25	25.57	25.19	25.44	4125657
2018-08-15	25.22	25.46	25.05	25.10	2238613
2018-08-16	25.35	25.47	25.30	25.37	1476769
2018-08-17	25.32	25.51	25.22	25.40	1662178
2018-08-20	25.30	25.83	25.27	25.55	3506434
2018-08-21	25.61	26.06	25.57	25.89	1989764
2018-08-22	25.89	26.37	25.62	26.21	2036527
2018-08-23	26.25	26.62	26.21	26.49	2015031
2018-08-24	26.64	26.79	26.50	26.69	1228886
2018-08-27	26.86	26.88	26.36	26.46	2836626
2018-08-28	26.51	26.79	26.23	26.32	1815479
2018-08-29	26.27	26.43	25.94	26.33	2147532
2018-08-30	26.25	26.29	25.96	26.06	2452636
2018-08-31	26.02	26.18	25.83	26.08	1755555
2018-09-04	26.00	26.11	25.73	25.96	2424656
2018-09-05	25.90	26.09	25.41	25.45	3174438
2018-09-06	25.43	25.78	25.13	25.17	2525232
2018-09-07	25.07	25.19	24.92	25.12	1389684
2018-09-10	25.39	26.91	25.39	26.35	15628663
2018-09-11	26.12	26.72	26.01	26.53	9540026
2018-09-12	26.41	27.00	26.25	26.87	5399030
2018-09-13	26.91	27.45	26.85	27.18	5494534
2018-09-14	27.22	27.61	27.22	27.52	4718378
2018-09-17	27.59	27.99	27.56	27.62	7216769
2018-09-18	27.61	27.88	27.13	27.67	6904603
2018-09-19	27.66	27.93	27.58	27.89	11983073
2018-09-20	27.90	28.59	27.88	28.02	13006204
2018-09-21	28.14	28.73	27.98	28.25	35684851
2018-09-24	28.15	28.41	27.94	28.25	13015542
2018-09-25	28.48	28.48	28.07	28.12	14615288
2018-09-26	28.17	28.21	27.78	28.00	3785478
2018-09-27	27.99	28.24	27.45	27.50	4477563
2018-09-28	27.35	27.40	27.06	27.27	4873503
2018-10-01	27.52	27.59	27.27	27.50	2730149
2018-10-02	27.59	27.62	27.31	27.52	2715742
2018-10-03	27.72	28.44	27.68	28.03	4433927
2018-10-04	27.88	28.17	27.43	27.70	5464915
2018-10-05	27.65	27.80	26.77	26.97	4580072
2018-10-08	26.79	26.90	26.18	26.36	5569446
2018-10-09	26.15	26.32	25.96	26.06	5854819
2018-10-10	25.77	25.92	24.37	24.42	10614550
2018-10-11	24.35	24.69	24.06	24.25	6647978
2018-10-12	24.68	24.84	24.17	24.49	6132450
2018-10-15	24.50	25.09	24.48	24.82	3366539
2018-10-16	25.07	25.77	24.97	25.65	3858627
2018-10-17	25.65	25.74	25.17	25.55	5374148
2018-10-18	25.45	25.48	24.60	24.67	2745452
2018-10-19	24.71	24.82	24.17	24.17	3379330
2018-10-22	24.30	24.51	23.87	23.91	5837453
2018-10-23	23.44	23.69	22.60	23.15	8665133
2018-10-24	23.02	23.30	22.00	22.12	6631011
2018-10-25	22.63	23.73	22.50	23.51	13643181
2018-10-26	23.26	23.45	22.76	22.94	5778850
2018-10-29	22.94	23.29	21.39	21.79	6300833
2018-10-30	21.82	23.18	21.79	23.14	4697355
2018-10-31	23.50	24.09	23.43	23.65	5981171
2018-11-01	23.81	24.64	23.59	24.45	5210166
2018-11-02	24.75	25.34	23.83	23.89	4544617
2018-11-05	23.89	24.24	23.73	24.00	2920931
2018-11-06	23.94	24.25	23.91	23.99	3555027
2018-11-07	24.17	24.89	23.91	24.74	5364288
2018-11-08	24.90	24.94	24.27	24.44	4314180
2018-11-09	24.18	24.37	23.58	23.79	2496920
2018-11-12	23.68	23.71	22.74	22.81	4013127
2018-11-13	22.99	23.38	22.75	22.87	6478117
2018-11-14	22.83	23.40	22.38	22.42	4739074
2018-11-15	22.27	22.53	21.86	22.30	5141277
2018-11-16	22.25	22.27	21.79	21.83	3930004
2018-11-19	21.76	21.82	21.06	21.10	8198881
2018-11-20	20.67	21.08	20.42	20.94	5574775
2018-11-21	21.16	22.08	21.14	21.74	3588796
2018-11-23	21.62	22.35	21.60	22.16	1480305
2018-11-26	22.40	22.74	22.29	22.68	3012051
2018-11-27	22.46	22.68	22.31	22.32	1595931
2018-11-28	22.50	23.06	22.02	23.00	3984894
2018-11-29	22.89	23.10	22.70	22.74	2514456
2018-11-30	22.70	23.30	22.60	22.92	7026424
2018-12-03	23.36	23.71	23.16	23.65	4588224
2018-12-04	23.48	23.65	22.11	22.20	4188116
2018-12-06	21.60	21.64	20.80	21.61	5531410
2018-12-07	21.52	21.86	20.97	21.00	4556605
2018-12-10	21.00	21.20	20.26	21.11	4445937
2018-12-11	21.45	21.53	20.59	20.91	4391301
2018-12-12	21.29	21.60	21.14	21.15	1835338
2018-12-13	21.25	21.36	20.59	20.79	4097514
2018-12-14	20.50	20.81	20.00	20.12	5411113
2018-12-17	19.95	20.24	19.66	19.80	5947603
2018-12-18	19.95	20.11	19.78	19.91	4747920
2018-12-19	19.85	20.11	19.15	19.35	4984784
2018-12-20	19.20	19.39	18.87	19.11	8232520
2018-12-21	19.10	19.68	18.93	19.02	5119326
2018-12-24	18.84	19.08	18.50	18.68	2603806
2018-12-26	18.69	19.66	18.30	19.62	5860988
2018-12-27	19.14	19.84	19.13	19.84	6766156
2018-12-28	20.00	20.09	19.36	19.64	5548080
2018-12-31	19.75	19.90	19.23	19.63	3189533
2019-01-02	19.31	19.90	19.04	19.62	2595903
2019-01-03	19.43	19.48	18.58	18.71	3964965
2019-01-04	19.05	20.14	19.01	20.00	6077250
2019-01-07	20.00	20.70	19.87	20.69	4546114
2019-01-08	20.91	21.23	20.77	21.13	4254263
2019-01-09	21.30	21.72	21.05	21.48	3598674
2019-01-10	21.17	21.51	21.06	21.12	2783132
2019-01-11	20.95	21.15	20.70	20.90	3045442
2019-01-14	20.72	21.05	20.68	20.76	2585857
2019-01-15	20.74	21.14	20.74	21.10	2317128
2019-01-16	21.65	22.43	21.64	22.25	6745349
2019-01-17	21.97	22.82	21.96	22.65	7132453
2019-01-18	22.77	22.91	22.52	22.82	5189573
2019-01-22	22.48	22.95	22.01	22.16	3819708
2019-01-23	22.23	22.46	21.95	22.29	2966400
2019-01-24	22.25	22.57	22.14	22.36	1896895
2019-01-25	22.61	22.96	22.50	22.83	2803263
2019-01-28	22.53	22.85	22.49	22.78	2458436
2019-01-29	22.75	22.89	22.42	22.46	2336119
2019-01-30	22.58	22.66	22.19	22.56	4613409
2019-01-31	22.40	22.91	22.29	22.45	5156399
2019-02-01	22.78	23.86	22.68	23.48	5706767
2019-02-04	23.64	23.79	23.18	23.71	3669175
2019-02-05	23.70	23.78	23.21	23.74	4762693
2019-02-06	23.60	23.79	23.14	23.24	3549578
2019-02-07	23.07	23.26	22.18	23.13	5748191
2019-02-08	22.93	23.17	22.65	23.17	4056431
2019-02-11	23.19	23.50	23.14	23.44	3647340
2019-02-12	23.48	23.82	23.48	23.61	4946291
2019-02-13	23.73	23.89	23.28	23.50	3430875
2019-02-14	23.45	23.62	23.17	23.39	6795722
2019-02-15	23.64	23.70	23.45	23.53	2862630
2019-02-19	23.46	23.76	23.12	23.70	4375005
2019-02-20	23.62	23.93	23.45	23.65	4614352
2019-02-21	23.65	23.71	23.39	23.66	3911526
2019-02-22	23.71	23.93	22.97	23.35	5078323
2019-02-25	23.43	23.71	22.74	22.79	5350826
2019-02-26	22.63	22.90	22.32	22.79	7008518
2019-02-27	22.79	22.83	22.34	22.83	5602782
2019-02-28	22.72	22.85	22.21	22.23	21589588
2019-03-01	22.46	22.93	22.46	22.56	4927101
2019-03-04	22.62	23.23	22.58	23.08	9179790
2019-03-05	23.07	23.13	22.80	22.87	4913348
2019-03-06	22.88	23.05	22.66	22.77	4505171
2019-03-07	22.77	22.77	22.41	22.72	4098018
2019-03-08	22.48	22.56	22.20	22.39	3520208
2019-03-11	22.50	23.01	22.45	22.96	2366227
2019-03-12	23.07	23.19	23.00	23.19	2896593
2019-03-13	23.26	23.88	23.15	23.82	3551774
2019-03-14	23.84	24.41	23.68	24.14	5826380
2019-03-15	24.22	24.27	23.96	24.16	2765985
2019-03-18	24.26	24.58	24.23	24.51	2510004
2019-03-19	24.62	24.62	24.06	24.21	4030121
2019-03-20	24.04	24.20	23.76	24.08	3031856
2019-03-21	23.98	24.70	23.90	24.52	1987263
2019-03-22	24.29	24.41	23.50	23.66	3757943
2019-03-25	23.63	23.64	23.17	23.56	3002101
2019-03-26	23.81	23.89	23.42	23.69	2242780
2019-03-27	23.69	24.04	23.18	23.22	1877087
2019-03-28	23.20	23.48	23.10	23.26	1926326
2019-03-29	23.50	23.60	23.15	23.49	2376523
2019-04-01	23.72	24.23	23.60	24.13	1780763
2019-04-02	23.75	23.89	23.16	23.25	4380079
2019-04-03	23.44	23.73	23.29	23.59	3445141
2019-04-04	23.60	23.71	23.41	23.65	2367129
2019-04-05	23.71	23.98	23.68	23.80	1837019
2019-04-08	23.73	23.78	23.54	23.65	1860711
2019-04-09	23.51	23.51	22.89	22.90	2387618
2019-04-10	22.93	23.10	22.82	23.07	2638682
2019-04-11	23.07	23.25	22.83	22.97	1102559
2019-04-12	23.29	23.53	23.25	23.34	1844960
2019-04-15	23.49	23.51	23.28	23.35	2374432
2019-04-16	23.42	23.88	23.40	23.86	3874308
2019-04-17	24.00	24.03	23.34	23.47	2880797
2019-04-18	23.65	23.98	23.49	23.76	5132088
2019-04-22	23.67	23.80	23.42	23.42	2361024
2019-04-23	23.44	23.91	23.03	23.78	3070211
2019-04-24	23.78	23.97	23.58	23.83	1820757
2019-04-25	24.00	24.19	23.64	24.11	2719960
2019-04-26	24.00	24.59	23.92	24.56	3173007
2019-04-29	24.59	24.89	24.49	24.81	3365116
2019-04-30	24.88	25.00	24.17	24.45	4546009
2019-05-01	24.67	25.32	24.63	24.64	3373025
2019-05-02	23.98	24.34	23.81	24.22	5261048
2019-05-03	24.28	24.68	24.18	24.67	2401489
2019-05-06	24.05	24.24	23.82	24.16	2755621
2019-05-07	24.00	24.19	23.67	23.91	3006300
2019-05-08	23.88	24.11	23.72	23.76	2215728
2019-05-09	23.51	24.00	23.11	23.80	3071008
2019-05-10	23.67	24.30	23.55	24.15	2179814
2019-05-13	23.63	23.75	23.13	23.29	4099147
2019-05-14	23.42	24.17	23.40	24.09	2402868
2019-05-15	23.84	24.46	23.74	24.21	2684098
2019-05-16	24.23	24.84	24.23	24.66	2555765
2019-05-17	24.41	24.79	24.38	24.67	2417045
2019-05-20	24.45	24.68	24.37	24.50	2187399
2019-05-21	24.51	25.00	24.47	24.97	4086441
2019-05-22	24.80	24.97	24.70	24.90	3327838
2019-05-23	24.55	24.65	24.02	24.04	3364848
2019-05-24	24.21	24.32	23.95	23.99	2266765
2019-05-28	23.99	24.02	23.47	23.55	4597451
2019-05-29	23.33	23.38	22.97	23.20	5013533
2019-05-30	23.31	23.70	23.21	23.38	2063307
2019-05-31	22.99	22.99	22.26	22.28	3515729
2019-06-03	22.18	22.74	22.01	22.72	2953865
2019-06-04	23.11	23.58	22.89	23.57	2310408
2019-06-05	23.72	23.81	23.31	23.71	2645622
2019-06-06	23.68	23.91	23.65	23.79	1509408
2019-06-07	23.85	24.09	23.75	23.96	1861751
2019-06-10	24.21	24.41	23.92	23.96	1349012
2019-06-11	24.24	24.31	23.86	24.04	1537959
2019-06-12	23.92	24.10	23.64	24.10	2180934
2019-06-13	24.27	24.64	24.11	24.31	2686796
2019-06-14	24.26	24.26	23.79	23.79	2282272
2019-06-17	23.78	24.07	23.52	23.52	3021022
2019-06-18	23.60	23.80	23.10	23.38	4568773
2019-06-19	23.45	24.29	23.45	24.29	3615778
2019-06-20	24.50	24.92	24.37	24.64	2983641
2019-06-21	24.58	24.79	24.13	24.59	3298646
2019-06-24	24.59	24.62	24.09	24.09	2371405
2019-06-25	24.10	24.56	23.71	23.96	3005093
2019-06-26	24.17	24.60	24.10	24.53	1775243
2019-06-27	24.69	24.98	24.56	24.90	1731977
2019-06-28	24.97	25.27	24.85	25.27	4803248
2019-07-01	25.60	25.94	25.44	25.88	4083164
2019-07-02	25.94	25.94	25.40	25.85	3352934
2019-07-03	25.79	26.00	25.74	25.99	2097508
2019-07-05	25.96	26.00	25.57	25.94	1676211
2019-07-08	25.74	25.93	25.28	25.40	5764177
2019-07-09	25.25	26.17	25.14	26.09	4843763
2019-07-10	26.23	26.51	25.88	26.21	4727871
2019-07-11	26.31	26.58	26.19	26.46	3863097
2019-07-12	26.48	26.85	26.31	26.79	3721682
2019-07-15	26.76	26.94	26.40	26.54	2657163
2019-07-16	26.50	26.53	26.04	26.05	2490539
2019-07-17	26.04	26.13	25.45	25.45	2741156
2019-07-18	25.40	25.58	25.20	25.44	2980678
2019-07-19	25.49	25.61	25.14	25.14	1870029
2019-07-22	25.21	26.45	25.13	26.14	5867134
2019-07-23	26.35	26.76	26.22	26.72	2854690
2019-07-24	26.54	27.37	26.34	27.29	4768883
2019-07-25	27.08	27.77	26.90	27.39	3869690
2019-07-26	27.44	27.49	26.99	27.30	2544307
2019-07-29	26.97	27.14	26.81	26.91	2753029
2019-07-30	26.68	27.01	26.59	27.01	1799590
2019-07-31	27.02	27.19	26.72	26.75	3928325
2019-08-01	26.60	26.67	25.23	25.57	3909403
2019-08-02	25.45	25.45	24.74	25.13	2203874
2019-08-05	24.54	24.54	23.90	24.39	3748324
2019-08-06	24.35	25.10	24.35	25.09	2602689
2019-08-07	24.71	24.71	24.15	24.46	4039492
2019-08-08	24.91	25.24	24.78	25.19	3734157
2019-08-09	25.13	25.29	24.95	25.17	1652551
2019-08-12	24.78	24.82	24.32	24.47	1890526
2019-08-13	24.22	25.07	24.22	25.03	2638580
2019-08-14	24.37	24.76	24.17	24.31	2201810
2019-08-15	24.51	24.64	23.91	23.98	1865209
2019-08-16	23.97	24.62	23.97	24.47	1353597
2019-08-19	24.92	25.03	24.70	24.71	1447088
2019-08-20	24.91	25.12	24.62	24.93	1863133
2019-08-21	25.19	25.71	25.12	25.70	2668188
2019-08-22	25.80	25.94	25.60	25.67	3024468
2019-08-23	25.48	26.10	25.38	25.46	7034136
2019-08-26	25.59	25.72	24.98	25.70	3227672
2019-08-27	25.71	25.90	25.40	25.66	3243496
2019-08-28	25.50	25.78	25.27	25.68	2400964
2019-08-29	26.10	26.32	25.96	25.96	1898435
2019-08-30	26.18	26.28	25.80	25.84	1298683
2019-09-03	25.54	25.64	24.92	25.27	2083549
2019-09-04	25.51	25.87	25.37	25.79	1784451
2019-09-05	26.32	26.84	26.22	26.76	2217344
2019-09-06	26.76	27.14	26.65	26.82	3334381
2019-09-09	27.04	27.06	26.60	26.94	2048081
2019-09-10	27.03	27.18	26.70	26.89	3022940
2019-09-11	26.93	27.21	26.62	27.20	2120660
2019-09-12	27.23	28.26	27.20	28.05	3628934
2019-09-13	28.60	28.69	28.02	28.13	3742687
2019-09-16	27.97	28.46	27.91	28.25	1819318
2019-09-17	28.23	28.64	28.07	28.56	1633218
2019-09-18	28.30	28.35	27.67	28.00	2919881
2019-09-19	28.72	29.44	28.67	28.84	3937715
2019-09-20	28.94	29.25	28.73	29.15	3321162
2019-09-23	29.46	29.70	29.21	29.44	2196908
2019-09-24	29.58	29.95	29.13	29.26	3146630
2019-09-25	29.11	29.63	29.00	29.60	1559710
2019-09-26	29.43	29.57	29.20	29.39	2852884
2019-09-27	29.50	29.50	26.98	27.32	6933585
2019-09-30	27.30	27.39	26.67	26.85	4480760
2019-10-01	27.02	27.42	25.95	26.06	4663502
2019-10-02	25.81	25.88	25.04	25.38	4255316
2019-10-03	25.27	25.72	24.92	25.68	2860496
2019-10-04	25.71	26.11	25.49	25.88	3444862
2019-10-07	25.88	26.30	25.55	26.26	4355589
2019-10-08	26.19	26.19	25.49	25.70	2990503
2019-10-09	26.04	26.46	25.74	26.23	2124168
2019-10-10	26.05	26.35	25.89	26.17	1544917
2019-10-11	26.46	26.98	26.29	26.30	2476728
2019-10-14	26.12	26.16	25.89	26.13	1114314
2019-10-15	26.25	26.87	26.19	26.79	1833506
2019-10-16	27.00	27.05	26.48	26.77	2152651
2019-10-17	26.84	27.47	26.84	27.28	2624314
2019-10-18	27.19	27.61	27.19	27.45	1982810
2019-10-21	27.68	27.90	27.36	27.79	1354565
2019-10-22	27.73	28.05	27.41	27.47	2065049
2019-10-23	27.34	28.63	27.32	28.60	4575273
2019-10-24	28.54	28.81	27.88	27.91	3713105
2019-10-25	27.76	28.33	27.65	28.15	4083396
2019-10-28	28.32	28.81	27.83	28.70	3524747
2019-10-29	27.47	29.16	27.26	28.64	4370495
2019-10-30	28.64	28.92	28.47	28.82	1829557
2019-10-31	28.48	28.85	27.99	28.83	4900259
2019-11-01	28.56	29.50	28.20	29.46	4374376
2019-11-04	29.55	29.57	28.80	29.00	5571653
2019-11-05	29.17	29.75	29.11	29.36	3766520
2019-11-06	29.34	29.53	29.15	29.18	2563671
2019-11-07	29.33	29.61	28.94	29.05	3178699
2019-11-08	29.00	29.40	28.86	29.15	1003919
2019-11-11	29.00	29.44	28.86	29.26	1252560
2019-11-12	29.22	29.59	29.16	29.42	2874867
2019-11-13	29.30	29.51	29.10	29.40	2610349
2019-11-14	29.40	29.93	29.35	29.80	2055964
2019-11-15	29.94	29.99	29.79	29.84	1603984
2019-11-18	29.75	29.75	29.34	29.46	2397073
2019-11-19	29.50	29.59	28.97	29.13	2992498
2019-11-20	29.08	29.45	28.95	29.31	2467408
2019-11-21	29.45	29.54	29.02	29.06	1680673
2019-11-22	29.16	29.36	29.05	29.14	1272655
2019-11-25	29.20	29.61	29.10	29.54	2213728
2019-11-26	29.46	29.79	29.44	29.65	2077303
2019-11-27	29.78	29.87	29.38	29.77	2370014
2019-11-29	29.76	29.88	29.43	29.49	865988
2019-12-02	29.50	29.50	28.91	28.99	1778231
2019-12-03	28.47	28.51	28.21	28.26	3064589
2019-12-04	28.47	28.89	28.46	28.72	2165447
2019-12-05	28.95	29.24	28.89	29.11	1657602
2019-12-06	29.31	29.47	29.13	29.13	1559870
2019-12-09	29.17	29.33	28.96	28.99	1561475
2019-12-10	29.00	29.22	28.93	29.13	1800555
2019-12-11	29.22	29.27	29.04	29.14	2049518
2019-12-12	29.20	29.40	28.97	29.26	2521500
2019-12-13	29.18	29.49	29.12	29.15	2855851
2019-12-16	29.36	29.67	29.33	29.51	5713999
2019-12-17	29.53	29.56	29.09	29.41	5924345
2019-12-18	29.44	29.66	29.34	29.34	3346507
2019-12-19	29.45	29.90	29.41	29.78	7464596
2019-12-20	29.96	30.18	29.49	29.65	5267840
2019-12-23	29.77	29.83	29.02	29.04	2378387
2019-12-24	29.02	29.13	28.84	29.00	957550
2019-12-26	29.44	29.53	29.19	29.28	1193865
2019-12-27	29.28	29.44	29.08	29.17	1300105
2019-12-30	29.25	29.34	28.90	29.05	1542809
2019-12-31	28.86	29.36	28.80	29.17	1630356
2020-01-02	29.41	29.50	29.13	29.37	2701458
2020-01-03	29.00	29.27	28.87	29.02	2001945
2020-01-06	28.71	29.07	28.59	29.05	2551635
2020-01-07	29.00	29.34	29.00	29.07	1765490
2020-01-08	29.13	29.77	29.09	29.66	3036459
2020-01-09	29.94	30.30	29.81	29.94	4061454
2020-01-10	29.94	30.07	29.85	29.98	2711632
2020-01-13	29.83	30.08	29.67	30.00	2237584
2020-01-14	29.90	30.11	29.28	29.29	3933662
2020-01-15	29.21	29.72	29.16	29.53	2549859
2020-01-16	29.70	30.54	29.67	30.51	3764803
2020-01-17	30.74	31.34	30.65	31.20	3839513
2020-01-21	31.24	31.36	30.68	30.73	3157791
2020-01-22	31.08	31.84	30.89	31.49	3211738
2020-01-23	31.50	31.53	31.07	31.20	3101395
2020-01-24	31.32	31.49	30.50	30.69	3698595
2020-01-27	29.81	30.34	29.35	30.31	4322175
2020-01-28	30.51	30.81	30.33	30.43	2560092
2020-01-29	30.59	31.20	30.46	31.02	3552100
2020-01-30	30.77	31.23	30.04	30.39	4495033
2020-01-31	30.75	32.12	29.69	31.90	9965663
2020-02-03	32.78	32.98	31.65	31.74	4204939
2020-02-04	32.08	32.93	32.00	32.60	3505823
2020-02-05	32.95	33.17	32.82	33.14	2963560
2020-02-06	33.29	33.91	33.11	33.57	2965547
2020-02-07	33.33	33.58	33.12	33.32	2730770
2020-02-10	33.00	33.65	32.66	33.60	2609425
2020-02-11	33.79	34.08	33.66	33.82	2776353
2020-02-12	34.04	34.14	33.34	33.36	1393746
2020-02-13	33.29	33.64	33.20	33.51	2543444
2020-02-14	33.73	33.79	33.44	33.54	1746385
2020-02-18	33.29	33.88	33.20	33.57	3245426
2020-02-19	33.63	34.00	33.54	33.93	1993804
2020-02-20	33.85	34.06	33.20	33.70	2253904
2020-02-21	33.50	33.54	33.00	33.11	1701336
2020-02-24	31.87	32.11	31.23	31.63	4519307
2020-02-25	31.77	31.89	29.87	30.19	3916735
2020-02-26	30.26	30.96	30.09	30.16	2874656
2020-02-27	29.26	29.72	28.41	28.85	4130592
2020-02-28	27.76	28.61	26.70	28.60	8726252
2020-03-02	28.86	29.99	28.37	29.99	4239549
2020-03-03	30.20	30.73	28.66	28.96	3624506
2020-03-04	29.60	29.64	28.64	29.43	3032711
2020-03-05	28.48	29.10	27.82	28.19	4986692
2020-03-06	26.94	27.21	26.22	26.95	6122489
2020-03-09	24.50	25.22	22.58	23.85	8690209
2020-03-10	25.50	25.67	24.18	25.42	5819343
2020-03-11	24.47	25.38	23.74	24.12	7098912
2020-03-12	21.86	24.07	21.21	22.02	7711469
2020-03-13	24.23	25.38	22.44	25.35	7655068
2020-03-16	21.66	23.62	21.17	21.88	7086754
2020-03-17	22.33	22.69	20.84	21.71	6840478
2020-03-18	20.09	20.41	15.55	19.54	10613425
2020-03-19	19.23	21.23	17.19	20.60	8355924
2020-03-20	21.04	21.40	19.03	19.07	7535365
2020-03-23	18.31	19.15	16.60	18.50	6496199
2020-03-24	20.00	21.89	19.73	21.84	5320104
2020-03-25	22.83	25.14	22.23	24.00	8080258
2020-03-26	24.25	26.37	24.06	25.60	8309308
2020-03-27	24.50	24.89	23.00	24.56	4780034
2020-03-30	24.16	24.87	23.32	24.52	4936696
2020-03-31	24.47	25.41	23.31	23.47	5575990
2020-04-01	22.05	22.26	21.12	21.92	4388918
2020-04-02	21.58	22.06	21.35	21.96	3557328
2020-04-03	21.96	22.35	21.53	22.22	7074651
2020-04-06	23.34	24.49	23.24	24.36	5655179
2020-04-07	25.95	25.95	24.05	24.12	5702333
2020-04-08	24.50	25.05	23.95	24.69	4412091
2020-04-09	25.42	26.09	24.75	25.30	7383635
2020-04-13	24.76	25.00	23.21	23.95	4360448
2020-04-14	24.46	24.90	23.90	24.21	3833793
2020-04-15	23.08	23.54	22.87	23.25	4065775
2020-04-16	23.15	23.36	22.53	23.12	3031309
2020-04-17	24.03	24.20	23.36	23.92	3859771
2020-04-20	23.32	23.59	22.55	22.95	4560888
2020-04-21	22.22	22.44	21.47	21.84	3515912
2020-04-22	22.27	22.39	21.95	22.17	4077868
2020-04-23	22.23	23.33	22.18	23.10	3450059
2020-04-24	23.30	23.70	23.12	23.61	1765796
2020-04-27	23.90	25.19	23.90	24.96	3546612
2020-04-28	25.72	26.17	25.20	25.42	3933847
2020-04-29	26.22	26.86	25.99	26.49	2611549
2020-04-30	25.94	25.98	25.02	25.21	4776581
2020-05-01	24.54	24.81	23.95	24.38	2502257
2020-05-04	23.86	24.28	23.55	24.27	2312772
2020-05-05	24.59	25.10	24.41	24.60	1837410
2020-05-06	24.85	26.12	24.78	26.03	3578836
2020-05-07	26.55	27.25	26.35	26.89	2990744
2020-05-08	26.95	27.37	26.46	26.66	3873359
2020-05-11	26.38	26.95	26.15	26.40	4704791
2020-05-12	26.50	26.56	25.63	25.71	3934817
2020-05-13	25.34	25.65	24.15	24.37	3024854
2020-05-14	23.93	24.91	23.43	24.72	2840908
2020-05-15	24.45	24.86	24.21	24.73	2208556
2020-05-18	25.76	26.13	25.25	25.85	4442202
2020-05-19	25.89	26.59	25.87	25.87	1968056
2020-05-20	26.51	26.79	26.32	26.69	3672976
2020-05-21	26.53	26.82	26.25	26.55	1931665
2020-05-22	26.65	26.95	26.25	26.84	1353936
2020-05-26	27.50	28.83	27.40	28.56	3430434
2020-05-27	29.29	29.50	27.97	28.67	3017547
2020-05-28	29.00	29.00	28.16	28.27	4084617
2020-05-29	28.00	28.64	27.38	27.75	5758930
2020-06-01	27.96	28.51	27.68	28.29	2186667
2020-06-02	28.67	29.37	28.27	29.34	4060874
2020-06-03	29.80	30.34	29.56	30.18	4187074
2020-06-04	30.07	30.40	29.60	30.31	2507473
2020-06-05	31.00	31.63	30.07	30.36	4031803
2020-06-08	30.94	31.72	30.77	31.70	5450359
2020-06-09	30.85	31.81	30.54	31.55	3819545
2020-06-10	31.52	31.52	30.54	30.64	4055225
2020-06-11	29.28	29.43	27.95	27.95	3961058
2020-06-12	28.97	29.51	28.45	29.15	3134073
2020-06-15	28.23	30.16	28.07	30.11	4617133
2020-06-16	31.23	31.47	30.31	30.65	4101519
2020-06-17	31.14	31.35	30.76	30.83	2321733
2020-06-18	30.50	31.87	30.40	31.71	3213286
2020-06-19	32.02	32.16	31.33	31.80	5917291
2020-06-22	31.40	31.69	31.17	31.33	3870857
2020-06-23	31.77	32.18	31.38	31.49	3039234
2020-06-24	31.23	31.23	30.14	30.31	3560018
2020-06-25	30.20	31.59	30.15	31.47	4869427
2020-06-26	31.24	31.32	29.24	29.59	32113284
2020-06-29	29.77	30.30	29.24	30.17	6637305
2020-06-30	30.14	31.09	30.02	30.88	4168847
2020-07-01	31.06	31.35	30.25	30.85	1953841
2020-07-02	31.45	31.63	30.84	31.20	3378127
2020-07-06	31.93	32.05	31.46	31.58	5345391
2020-07-07	31.35	31.35	30.67	30.80	3022263
2020-07-08	32.50	33.91	32.46	33.88	7836926
2020-07-09	33.94	35.03	33.59	34.73	8263866
2020-07-10	34.75	35.04	34.11	34.89	3808381
2020-07-13	35.07	35.24	34.11	34.19	4117075
2020-07-14	34.05	34.57	34.01	34.49	2739210
2020-07-15	35.26	35.34	34.55	35.01	2060160
2020-07-16	34.65	34.78	34.37	34.67	1496968
2020-07-17	34.68	35.14	34.61	34.98	1784168
2020-07-20	34.96	35.17	34.95	35.01	2390623
2020-07-21	35.16	35.88	35.12	35.62	2435429
2020-07-22	35.55	35.65	35.20	35.57	2123730
2020-07-23	35.46	35.67	34.80	35.05	2298525
2020-07-24	34.99	35.08	34.53	34.69	1331040
2020-07-27	34.55	35.24	34.42	35.20	1662614
2020-07-28	34.97	35.28	34.82	34.96	2583242
2020-07-29	35.22	35.98	35.15	35.91	2496258
2020-07-30	35.29	35.70	35.23	35.41	1760512
2020-07-31	35.53	35.67	34.85	35.37	1808639
2020-08-03	35.36	35.83	34.82	35.80	2482336
2020-08-04	36.58	36.90	35.44	36.23	5236268
2020-08-05	36.80	36.83	35.99	36.31	2472836
2020-08-06	36.42	36.74	36.21	36.64	1654490
2020-08-07	36.52	36.93	36.44	36.90	1570142
2020-08-10	36.70	37.17	36.63	37.01	4498382
2020-08-11	36.48	36.59	34.95	35.00	8492866
2020-08-12	36.50	36.87	36.17	36.36	7162347
2020-08-13	36.15	36.64	36.11	36.24	2625199
2020-08-14	36.14	36.72	36.02	36.63	2952656
2020-08-17	36.50	36.64	35.86	36.03	2862792
2020-08-18	36.06	36.32	35.72	35.73	2504711
2020-08-19	35.89	36.01	35.55	35.77	3613371
2020-08-20	34.84	35.15	34.17	34.33	5312539
2020-08-21	34.35	34.88	34.15	34.82	3880427
2020-08-24	34.91	35.00	34.56	34.79	2680053
2020-08-25	34.79	35.04	34.45	34.72	2401420
2020-08-26	34.99	35.01	34.63	34.99	4572888
2020-08-27	35.00	35.18	34.74	34.82	3240708
2020-08-28	35.00	35.11	34.87	34.93	6122199
2020-08-31	35.14	35.99	35.05	35.82	4811672
2020-09-01	35.80	36.68	35.68	36.26	3284577
2020-09-02	36.35	36.91	35.91	36.78	2342983
2020-09-03	36.84	36.85	35.34	35.67	2850353
2020-09-04	35.90	36.19	34.67	35.70	4500826
2020-09-08	34.94	34.99	34.10	34.26	3278554
2020-09-09	34.85	35.19	34.56	34.96	4248621
2020-09-10	35.36	35.80	34.50	34.68	2661978
2020-09-11	34.82	35.13	33.84	34.65	2435863
2020-09-14	35.01	35.39	34.71	35.19	1876306
2020-09-15	35.37	36.14	35.12	36.03	2647087
2020-09-16	36.00	36.77	35.74	36.14	3256833
2020-09-17	35.51	35.58	34.94	35.40	3244143
2020-09-18	35.50	36.03	35.01	35.04	10195647
2020-09-21	34.13	34.58	33.65	34.53	3510690
2020-09-22	34.80	34.94	34.03	34.65	2382404
2020-09-23	34.81	35.39	34.10	34.10	2713031
2020-09-24	33.92	33.96	32.88	33.06	3537755
2020-09-25	32.87	33.95	32.73	33.91	3862007
2020-09-28	34.45	35.08	33.95	34.95	2835965
2020-09-29	35.01	35.06	34.11	34.19	2897205
2020-09-30	34.34	34.87	34.03	34.34	3148610
2020-10-01	34.64	35.01	34.38	34.69	2920239
2020-10-02	34.20	35.48	34.01	35.11	2188363
2020-10-05	35.46	36.21	35.32	36.06	2052009
2020-10-06	36.10	36.23	34.95	34.95	2901050
2020-10-07	35.26	35.72	35.21	35.25	2171288
2020-10-08	35.72	36.11	35.49	36.05	1832650
2020-10-09	36.21	36.42	35.72	35.83	3758022
2020-10-12	36.28	36.39	35.95	36.27	1265919
2020-10-13	36.34	36.77	36.03	36.30	1876344
2020-10-14	36.23	36.91	36.17	36.41	1444841
2020-10-15	36.18	37.10	35.60	37.09	2629825
2020-10-16	37.09	37.33	36.92	36.94	1481222
2020-10-19	37.16	37.49	36.74	36.80	2510975
2020-10-20	37.07	37.91	36.93	37.47	2297376
2020-10-21	37.51	37.97	37.04	37.15	2834808
2020-10-22	37.26	37.61	36.72	37.25	2201215
2020-10-23	37.50	37.69	36.95	37.40	2704474
2020-10-26	36.95	37.27	35.95	36.50	2611089
2020-10-27	36.38	36.69	35.80	35.81	1847936
2020-10-28	35.03	35.07	34.48	34.77	1418254
2020-10-29	34.76	35.02	34.14	34.79	2770921
2020-10-30	34.94	35.10	33.65	34.15	2290039
2020-11-02	34.80	35.61	34.53	35.05	1822192
2020-11-03	34.16	34.99	33.80	34.89	4281362
2020-11-04	35.42	37.70	35.32	37.15	4783458
2020-11-05	37.56	39.34	37.37	38.19	3890391
2020-11-06	38.05	38.49	37.47	38.23	1882144
2020-11-09	39.65	39.80	37.97	38.01	3282253
2020-11-10	38.10	38.47	37.73	38.38	2758329
2020-11-11	36.62	37.10	36.32	36.72	8400152
2020-11-12	36.64	37.26	36.27	36.61	4028135
2020-11-13	36.94	37.77	36.83	37.51	4756832
2020-11-16	38.25	38.33	37.63	37.74	2102047
2020-11-17	37.77	37.99	37.41	37.97	1826173
2020-11-18	38.17	38.66	38.00	38.06	3022308
2020-11-19	38.03	38.48	37.58	38.47	2627112
2020-11-20	38.35	38.55	37.91	38.19	2286130
2020-11-23	38.33	38.70	38.19	38.61	2498633
2020-11-24	39.08	39.19	37.77	38.19	4572256
2020-11-25	38.24	38.91	38.08	38.87	1738731
2020-11-27	39.01	39.18	38.63	38.71	1092160
2020-11-30	38.58	38.71	37.84	37.93	3897095
2020-12-01	38.54	39.08	38.41	38.92	1866124
2020-12-02	38.96	39.39	38.48	39.22	2261853
2020-12-03	39.35	39.80	39.09	39.22	1530577
2020-12-04	39.44	39.86	39.06	39.57	1492661
2020-12-07	39.54	39.98	39.37	39.87	1603165
2020-12-08	39.69	40.24	39.53	39.74	1658975
2020-12-09	39.93	40.02	39.09	39.15	1852712
2020-12-10	38.82	39.05	38.54	39.01	2539485
2020-12-11	38.75	39.63	38.72	39.62	2044247
2020-12-14	39.96	40.26	39.22	39.22	2410943
2020-12-15	39.58	39.69	39.24	39.63	1520657
2020-12-16	39.76	40.37	39.66	40.21	2087488
2020-12-17	40.29	40.71	40.10	40.42	1923111
2020-12-18	40.50	40.54	39.86	40.04	5724081
2020-12-21	39.65	39.98	39.15	39.70	2202745
2020-12-22	39.74	39.85	39.35	39.49	2771953
2020-12-23	39.72	40.08	39.63	39.65	2811457
2020-12-24	39.74	39.85	39.53	39.84	771710
2020-12-28	40.10	40.29	39.47	39.48	2087537
2020-12-29	39.73	39.85	39.20	39.43	1220223
2020-12-30	39.60	40.27	39.55	39.69	1056892
2020-12-31	39.68	40.56	39.46	40.49	1297560
2021-01-04	40.52	40.69	39.18	39.65	2287636
2021-01-05	39.69	39.99	39.15	39.27	1970902
2021-01-06	39.39	39.65	38.45	39.35	4619932
2021-01-07	39.68	40.43	39.60	40.17	2836674
2021-01-08	40.41	40.85	40.00	40.49	2264401
2021-01-11	40.23	40.83	40.14	40.58	1440397
2021-01-12	40.62	40.74	40.29	40.42	1031685
2021-01-13	40.49	41.48	40.17	41.20	3500724
2021-01-14	41.29	41.49	40.81	40.98	1726129
2021-01-15	40.68	40.90	40.16	40.72	2105150
2021-01-19	41.12	41.13	40.57	40.97	1982987
2021-01-20	41.27	41.60	41.18	41.46	1719691
2021-01-21	41.54	41.74	40.95	41.14	1437151
2021-01-22	40.81	41.19	40.18	40.20	1873319
2021-01-25	40.05	40.48	39.20	39.55	3013727
2021-01-26	39.94	40.00	39.06	39.15	2703584
2021-01-27	38.25	38.51	37.49	37.56	2888779
2021-01-28	37.99	39.32	37.65	38.94	2067022
2021-01-29	38.63	39.34	38.18	38.95	3789568
2021-02-01	39.25	40.86	39.22	40.44	1844760
2021-02-02	41.09	42.51	40.96	42.31	2544986
2021-02-03	42.15	42.49	41.90	42.10	2728395
2021-02-04	42.22	43.86	42.11	43.86	3781680
2021-02-05	44.12	44.66	44.01	44.65	2497767
2021-02-08	45.14	45.43	44.52	45.27	3532494
2021-02-09	45.00	47.32	44.80	46.55	4149003
2021-02-10	48.55	49.29	47.60	48.56	3025798
2021-02-11	48.66	48.80	47.90	48.21	4170466
2021-02-12	47.70	48.36	47.70	48.21	2452433
2021-02-16	48.67	48.81	47.91	47.95	3033100
2021-02-17	47.48	48.06	47.10	47.55	1955648
2021-02-18	47.45	47.77	47.08	46.96	2501773
2021-02-19	47.25	47.53	46.64	46.77	2189656
2021-02-22	46.28	46.47	45.28	45.35	4831676
2021-02-23	45.24	45.32	43.68	45.12	5657556
2021-02-24	45.00	45.60	44.57	45.44	4511575
2021-02-25	45.25	45.60	44.19	44.96	4421342
2021-02-26	45.00	45.99	44.36	45.56	4906357
2021-03-01	46.00	46.46	45.85	46.30	3696359
2021-03-02	46.11	46.57	45.83	46.45	2807805
2021-03-03	46.63	47.10	46.15	47.01	3674910
2021-03-04	46.75	47.31	45.96	46.69	4232279
2021-03-05	47.00	47.14	45.61	46.90	3369118
2021-03-08	47.00	47.39	46.43	47.08	4613649
2021-03-09	47.50	47.73	46.79	47.07	3459201
2021-03-10	47.52	48.09	47.13	47.77	2142901
2021-03-11	48.07	48.48	47.78	48.21	3912579
2021-03-12	48.10	48.43	47.47	48.43	2792391
2021-03-15	48.76	49.36	48.18	49.35	3268567
2021-03-16	49.32	49.79	48.52	48.93	2386280
2021-03-17	49.07	49.12	48.13	48.98	1856939
2021-03-18	48.71	48.93	47.65	47.81	2144100
2021-03-19	47.62	48.33	47.39	48.20	3308269
2021-03-22	48.12	49.07	47.89	48.76	2296524
2021-03-23	48.71	48.75	47.79	47.87	2008946
2021-03-24	48.20	48.83	47.92	47.98	2082088
2021-03-25	47.51	47.99	46.95	47.92	1844210
2021-03-26	48.30	48.86	47.79	48.47	2484532
2021-03-29	48.09	48.91	47.94	48.54	2659318
2021-03-30	48.34	49.28	48.34	49.19	1916433
2021-03-31	49.27	49.62	48.81	48.85	2853679
2021-04-01	49.55	50.39	49.30	50.35	2397465
2021-04-05	50.74	51.25	50.74	51.16	1890324
2021-04-06	51.02	51.37	50.76	51.18	1792491
2021-04-07	51.18	51.43	50.72	51.05	1683719
2021-04-08	51.30	51.72	51.00	51.61	1642798
2021-04-09	51.85	51.85	50.61	51.33	2361643
2021-04-12	51.08	52.14	50.88	52.01	2191667
2021-04-13	52.04	52.52	51.29	52.03	3359138
2021-04-14	52.40	53.53	52.33	53.11	3594163
2021-04-15	53.55	53.66	52.69	52.92	2103272
2021-04-16	53.04	53.50	52.56	53.31	2430794
2021-04-19	53.28	53.53	53.02	53.31	1821708
2021-04-20	52.90	53.19	52.22	52.60	2787678
2021-04-21	52.62	53.14	52.26	53.10	1843512
2021-04-22	53.26	54.13	52.95	53.72	2923680
2021-04-23	53.87	55.33	53.71	55.10	2142114
2021-04-26	55.21	55.62	54.86	55.57	1882777
2021-04-27	55.69	56.67	55.46	56.64	1252739
2021-04-28	56.67	56.77	56.39	56.71	1414885
2021-04-29	57.18	57.18	56.23	56.81	1878048
2021-04-30	56.80	56.91	56.10	56.58	3011475
2021-05-03	57.01	57.05	56.27	56.27	2123121
2021-05-04	55.75	56.91	55.29	55.63	3106617
2021-05-05	56.32	58.18	55.66	58.11	2251739
2021-05-06	58.23	58.64	55.58	57.68	4897989
2021-05-07	57.59	59.15	57.33	58.72	2574851
2021-05-10	58.65	58.78	57.08	57.09	2747022
2021-05-11	56.29	57.00	55.74	56.27	2471688
2021-05-12	56.10	56.32	53.97	54.10	2906968
2021-05-13	54.35	55.32	54.27	54.98	2755070
2021-05-14	55.33	56.36	55.00	56.14	2315057
2021-05-17	55.92	56.17	55.14	55.44	1987453
2021-05-18	55.65	56.00	54.95	54.99	2849322
2021-05-19	54.12	54.84	53.78	54.80	1700231
2021-05-20	55.00	55.80	54.91	55.39	2200409
2021-05-21	55.66	55.85	55.10	55.24	2281779
2021-05-24	55.50	55.64	54.89	55.32	2066322
2021-05-25	55.66	56.39	55.53	55.58	3121710
2021-05-26	55.50	55.73	55.18	55.53	2751185
2021-05-27	55.50	55.88	55.25	55.70	3960153
2021-05-28	55.86	55.93	55.29	55.69	2246986
2021-06-01	56.33	56.69	55.68	55.73	2059945
2021-06-02	55.73	55.82	54.95	55.00	1838379
2021-06-03	54.67	55.73	54.50	55.59	2057706
2021-06-04	55.64	55.93	55.06	55.40	1257432
2021-06-07	55.44	55.55	53.92	54.13	3537861
2021-06-08	54.22	55.37	53.88	55.30	3799895
2021-06-09	55.27	55.68	55.07	55.28	3343529
2021-06-10	55.68	56.36	55.39	56.02	3052147
2021-06-11	56.33	56.51	55.83	56.50	3217065
2021-06-14	56.56	56.70	55.27	55.29	3437637
2021-06-15	55.30	55.81	54.67	55.69	1993280
2021-06-16	56.06	57.04	55.74	57.03	5276281
2021-06-17	57.16	57.82	56.06	57.14	5336957
2021-06-18	56.44	56.66	55.66	56.39	5646402
2021-06-21	56.92	57.94	56.45	57.90	3554106
2021-06-22	58.00	58.70	57.67	58.56	3262224
2021-06-23	58.74	59.88	58.50	59.36	2311843
2021-06-24	59.91	60.19	59.16	60.13	1953021
2021-06-25	60.29	61.05	60.06	60.76	3100750
2021-06-28	60.92	61.00	59.68	60.52	1676318
2021-06-29	60.60	61.05	60.29	60.38	1954385
2021-06-30	60.16	60.25	59.23	59.24	2327800
2021-07-01	59.45	59.94	59.25	59.75	2014224
2021-07-02	59.96	60.08	59.61	59.79	1286666
2021-07-06	59.85	60.13	59.44	59.93	1473430
2021-07-07	59.95	60.06	58.89	59.37	1981443
2021-07-08	58.22	58.62	57.46	58.03	1706131
2021-07-09	58.60	59.21	58.06	59.10	1701454
2021-07-12	59.80	60.58	59.06	60.46	2199623
2021-07-13	61.11	61.47	59.38	59.41	1112751
2021-07-14	59.48	59.68	58.64	58.91	1289586
2021-07-15	58.69	59.32	58.31	58.82	1466979
2021-07-16	59.15	59.20	58.17	58.24	1116683
2021-07-19	57.08	57.76	56.80	57.37	1888076
2021-07-20	57.74	58.97	57.44	58.56	2527335
2021-07-21	58.96	59.64	58.79	59.38	1209483
2021-07-22	59.66	60.83	59.34	60.71	2556474
2021-07-23	60.74	62.32	60.74	61.42	2369241
2021-07-26	61.50	62.07	61.02	61.83	1577487
2021-07-27	61.61	62.91	61.19	62.33	1773871
2021-07-28	62.61	62.68	61.65	62.45	1427899
2021-07-29	62.40	64.18	62.15	63.81	2273923
2021-07-30	63.39	64.31	63.34	63.76	2666099
2021-08-02	64.23	64.39	63.43	63.54	2504605
2021-08-03	65.57	65.73	63.40	64.80	2888361
2021-08-04	65.06	66.24	65.06	66.03	2755361
2021-08-05	66.80	67.42	66.46	67.24	3249771
2021-08-06	67.56	67.77	66.76	67.58	2861635
2021-08-09	67.70	67.81	66.68	66.84	2771388
2021-08-10	66.82	67.10	65.74	65.80	2918698
2021-08-11	66.67	66.75	65.71	65.81	2603970
2021-08-12	65.60	66.14	65.29	65.96	1918818
2021-08-13	66.15	66.71	66.01	66.04	1350457
2021-08-16	65.69	65.93	65.20	65.40	2147351
2021-08-17	64.82	65.40	63.24	63.52	2397780
2021-08-18	63.48	64.27	63.18	63.19	1813560
2021-08-19	61.92	62.75	61.61	62.20	2399067
2021-08-20	62.34	63.81	62.21	63.31	2951857
2021-08-23	63.89	64.68	63.82	64.42	1690944
2021-08-24	64.42	64.85	64.25	64.45	1288600
2021-08-25	64.38	64.95	64.38	64.52	1436260
2021-08-26	64.73	64.88	64.22	64.23	1562343
2021-08-27	64.29	64.59	63.84	64.20	2705530
2021-08-30	64.32	64.98	64.12	64.31	2443910
2021-08-31	64.38	64.67	64.02	64.29	2167239
2021-09-01	64.25	64.88	63.51	64.52	2635320
2021-09-02	65.00	65.00	64.06	64.45	3140617
2021-09-03	64.22	65.17	64.09	64.44	2722090
2021-09-07	64.11	64.20	62.73	62.77	3449589
2021-09-08	62.42	63.15	61.76	63.07	2514318
2021-09-09	63.05	63.89	62.52	62.91	1910215
2021-09-10	63.20	63.62	61.93	62.76	2654469
2021-09-13	63.99	64.01	62.88	63.32	2733807
2021-09-14	63.65	64.07	62.88	63.39	3565129
2021-09-15	63.25	64.84	63.18	64.62	5075941
2021-09-16	64.50	66.66	63.96	66.64	7308341
2021-09-17	66.66	67.05	66.00	66.48	7995708
2021-09-20	64.02	64.46	61.15	62.45	11430616
2021-09-21	63.36	63.96	62.75	63.54	5286156
2021-09-22	64.15	64.23	63.02	63.60	1862824
2021-09-23	63.89	64.31	63.27	63.65	2896220
2021-09-24	63.19	63.51	61.96	62.03	2627524
2021-09-27	61.78	62.17	60.56	61.53	2332740
2021-09-28	61.00	61.14	59.42	60.02	2209449
2021-09-29	60.35	61.21	59.84	60.84	1941333
2021-09-30	61.03	61.73	60.60	60.88	2969119
2021-10-01	61.35	62.07	60.63	61.68	2234290
2021-10-04	61.60	61.90	59.66	60.27	2094547
2021-10-05	60.79	62.25	60.28	61.88	1962727
2021-10-06	61.26	62.38	60.31	61.86	2732048
2021-10-07	62.82	64.40	62.69	63.38	2178064
2021-10-08	63.37	65.74	63.30	65.51	4013627
2021-10-11	66.03	67.33	65.26	65.43	2872219
2021-10-12	65.71	65.99	64.84	65.29	2054990
2021-10-13	66.08	66.20	65.07	65.77	2016570
2021-10-14	66.54	66.92	65.84	66.81	1574394
2021-10-15	67.49	67.50	66.02	66.21	1593646
2021-10-18	66.35	67.15	66.05	67.13	1684418
2021-10-19	67.53	68.53	67.02	68.51	2446715
2021-10-20	69.01	70.59	68.72	70.58	3231526
2021-10-21	70.46	73.16	70.40	73.12	3389977
2021-10-22	73.00	73.83	72.04	73.54	2843925
2021-10-25	74.25	75.09	73.54	74.86	2165848
2021-10-26	75.59	77.04	75.38	76.55	4030665
2021-10-27	76.09	76.85	74.97	76.34	4092294
2021-10-28	76.45	79.29	76.33	79.25	3684223
2021-10-29	78.41	79.74	77.77	79.67	6016219
2021-11-01	79.99	80.00	77.25	77.65	3668371
2021-11-02	75.35	80.99	75.21	80.76	8553441
2021-11-03	81.25	83.44	80.30	83.40	6857769
2021-11-04	83.86	83.90	80.47	81.08	2466516
2021-11-05	81.55	81.93	78.97	80.28	2803134
2021-11-08	79.50	80.69	78.08	78.93	4542896
2021-11-09	79.13	79.80	78.74	79.65	1761217
2021-11-10	78.33	78.71	76.01	76.07	3101944
2021-11-11	76.97	78.36	76.50	77.96	2364362
2021-11-12	78.00	78.94	78.00	78.78	1209577
2021-11-15	78.84	79.08	77.60	77.77	1365423
2021-11-16	77.03	78.38	76.97	78.14	2025740
2021-11-17	78.28	78.96	77.69	78.50	1680649
2021-11-18	78.50	79.16	77.90	78.41	1581315
2021-11-19	78.65	78.85	77.06	78.31	1979705
2021-11-22	78.75	79.89	77.56	78.30	2243080
2021-11-23	77.81	78.18	76.32	76.68	2328284
2021-11-24	76.02	76.80	75.12	76.71	1718794
2021-11-26	74.90	75.10	73.71	74.35	2079781
2021-11-29	76.66	76.79	74.75	76.31	1764693
2021-11-30	75.74	76.33	74.27	74.45	3916735
2021-12-01	76.07	76.83	73.94	74.00	2585862
2021-12-02	73.46	75.72	73.34	75.48	3484477
2021-12-03	75.95	76.79	72.58	73.62	2521041
2021-12-06	73.96	74.87	71.85	74.40	2344522
2021-12-07	76.56	77.88	75.98	77.70	2630438
2021-12-08	77.42	78.32	76.44	76.98	1801045
2021-12-09	76.55	77.27	75.61	75.76	1675223
2021-12-10	76.39	76.80	74.58	75.34	1299537
2021-12-13	75.22	75.49	72.39	72.39	2955774
2021-12-14	71.68	73.41	71.19	73.04	2888406
2021-12-15	73.36	74.42	71.60	73.94	3098703
2021-12-16	75.50	75.79	70.78	71.09	3320690
2021-12-17	70.00	72.16	69.02	71.58	3681515
2021-12-20	70.17	70.74	68.95	70.58	2950738
2021-12-21	71.21	72.45	71.11	72.16	1772989
2021-12-22	72.25	74.21	72.18	74.00	2675598
2021-12-23	74.39	76.37	74.39	75.74	2084831
2021-12-27	75.82	77.49	75.51	77.25	1692784
2021-12-28	78.07	78.40	76.58	77.25	1671024
2021-12-29	76.56	76.85	74.11	74.50	2138978
2021-12-30	74.80	75.83	74.68	74.77	1308503
2021-12-31	74.34	74.84	74.11	74.50	1269698
2022-01-03	74.47	75.19	72.71	73.52	2061780
2022-01-04	74.27	74.70	72.78	74.31	5905528
2022-01-05	74.17	74.29	68.42	68.98	6245917
2022-01-06	70.66	71.05	68.16	70.59	4383328
2022-01-07	70.37	70.68	68.94	69.50	2937595
2022-01-10	69.55	69.55	67.20	69.31	3005580
2022-01-11	69.66	71.98	69.24	71.68	3126771
2022-01-12	72.10	73.10	70.81	72.14	2577915
2022-01-13	72.42	73.28	69.78	69.86	3779034
2022-01-14	68.81	69.66	67.80	69.40	2946485
2022-01-18	68.01	69.15	67.47	67.96	2782952
2022-01-19	68.75	68.95	66.87	66.88	1648240
2022-01-20	67.77	69.46	66.93	67.08	1689699
2022-01-21	66.31	67.63	65.48	65.82	1957191
2022-01-24	64.05	65.69	61.13	65.41	4460963
2022-01-25	63.75	65.83	62.92	64.76	3302454
2022-01-26	66.30	67.16	64.27	64.53	4259556
2022-01-27	66.31	67.72	65.99	66.00	3718091
2022-01-28	66.09	68.23	65.29	68.19	4423292
2022-01-31	68.22	71.22	67.61	71.16	3496940
2022-02-01	71.66	72.48	70.86	72.46	2288015
2022-02-02	73.00	73.30	71.82	73.18	2407858
2022-02-03	71.27	72.17	70.77	70.91	1769895
2022-02-04	70.41	71.58	69.83	70.93	3417513
2022-02-07	70.85	71.61	70.15	70.73	3495992
2022-02-08	67.62	68.65	64.48	66.38	8759589
2022-02-09	67.50	69.30	67.39	68.83	3520397
2022-02-10	67.00	68.82	65.81	66.00	4075502
2022-02-11	66.01	66.25	62.38	62.76	5144138
2022-02-14	62.06	62.73	60.42	60.57	5940324
2022-02-15	62.32	62.82	61.25	62.50	3550383
2022-02-16	62.12	62.51	61.69	62.06	2175708
2022-02-17	61.43	61.96	58.34	58.41	4065351
2022-02-18	59.12	59.74	57.88	59.14	3921880
2022-02-22	57.66	59.91	57.66	58.03	4641196
2022-02-23	60.16	61.03	56.78	57.99	4226566
2022-02-24	55.60	59.14	55.11	58.76	4292304
2022-02-25	59.30	61.06	59.21	61.01	4212379
2022-02-28	60.06	61.14	59.62	60.12	3509632
2022-03-01	59.94	60.37	57.47	57.75	3078299
2022-03-02	58.44	60.40	57.69	60.13	3548949
2022-03-03	60.13	60.42	57.52	57.78	3816231
2022-03-04	56.97	57.55	55.25	55.89	3637906
2022-03-07	55.30	55.75	51.10	51.16	7045480
2022-03-08	52.02	53.47	51.10	52.27	5374996
2022-03-09	54.41	55.58	53.70	54.97	4897448
2022-03-10	53.70	54.73	52.93	53.45	3426000
2022-03-11	54.49	54.76	52.22	52.29	3386029
2022-03-14	52.69	53.01	50.55	50.85	4425125
2022-03-15	50.95	52.23	50.55	52.08	3419444
2022-03-16	53.75	55.84	52.91	55.46	3462249
2022-03-17	55.04	57.92	54.70	57.66	4110202
2022-03-18	58.21	59.55	57.50	59.47	4677702
2022-03-21	59.43	60.09	57.82	58.40	2401273
2022-03-22	59.00	60.59	58.84	60.15	2841296
2022-03-23	59.36	60.13	58.73	58.98	3282441
2022-03-24	59.66	59.93	58.80	59.25	2469597
2022-03-25	59.46	59.89	58.15	58.66	3898912
2022-03-28	58.84	59.31	57.29	58.58	2485400
2022-03-29	59.52	62.29	59.52	61.78	3417702
2022-03-30	61.20	61.65	58.81	59.31	2692047
2022-03-31	59.30	60.31	58.45	58.47	3452200
2022-04-01	58.89	60.10	58.55	59.78	2667784
2022-04-04	60.13	61.52	59.71	59.94	1912311
2022-04-05	59.50	59.69	56.65	57.48	3073135
2022-04-06	56.51	56.66	55.31	56.30	3142098
2022-04-07	55.85	56.25	54.35	55.81	3540415
2022-04-08	55.53	58.33	55.50	57.70	4032429
2022-04-11	57.15	57.25	55.84	56.26	2885864
2022-04-12	56.60	57.56	54.90	55.50	2903556
2022-04-13	56.07	56.73	55.63	56.49	1572800
2022-04-14	56.48	56.90	55.18	55.25	1825408
2022-04-18	54.98	55.27	53.88	54.55	2725482
2022-04-19	54.61	56.62	54.26	56.43	3427585
2022-04-20	56.92	58.40	56.58	57.93	2122541
2022-04-21	59.15	59.33	53.41	53.87	4008328
2022-04-22	53.63	53.91	51.68	51.77	3101169
2022-04-25	51.52	53.04	50.90	53.00	3805568
2022-04-26	52.66	52.77	50.65	50.88	4870598
2022-04-27	50.68	52.07	50.41	51.68	4228882
2022-04-28	52.27	53.10	50.01	52.58	4757495
2022-04-29	52.43	53.95	50.82	50.97	4619111
2022-05-02	50.69	52.98	50.55	52.94	5681517
2022-05-03	52.19	56.25	51.27	54.29	6928075
2022-05-04	54.39	57.81	54.24	57.35	5456364
2022-05-05	56.02	56.92	54.58	55.36	6069775
2022-05-06	55.11	55.87	51.95	53.55	4837092
2022-05-09	52.64	54.00	49.52	49.86	6135182
2022-05-10	51.01	52.20	49.48	51.16	3805442
2022-05-11	50.39	52.07	49.43	50.15	6939537
2022-05-12	49.33	50.36	47.51	48.15	10746015
2022-05-13	49.58	52.38	49.57	51.57	4879384
2022-05-16	50.75	51.61	50.11	50.94	2540964
2022-05-17	52.44	53.15	51.31	53.08	4567752
2022-05-18	51.98	52.94	50.20	50.76	4415576
2022-05-19	49.81	51.19	49.75	50.46	2885084
2022-05-20	51.67	52.58	49.97	51.76	3579360
2022-05-23	52.28	53.04	51.37	51.95	2593042
2022-05-24	51.04	51.19	49.24	49.99	4140042
2022-05-25	48.86	50.95	48.83	50.60	2506427
2022-05-26	50.92	54.81	50.72	54.44	3833526
2022-05-27	55.06	56.25	55.00	56.04	2656745
2022-05-31	55.37	55.72	54.06	54.81	4388258
2022-06-01	54.63	55.73	53.58	54.46	2323681
2022-06-02	54.54	56.68	53.85	56.35	2611045
2022-06-03	55.38	56.38	55.09	55.32	2587286
2022-06-06	56.15	57.68	55.55	56.51	2782717
2022-06-07	55.85	57.25	55.85	56.95	1947188
2022-06-08	56.25	56.51	54.67	54.85	1597436
2022-06-09	54.50	54.60	53.13	53.17	1395592
2022-06-10	52.00	52.34	50.55	51.05	1947448
2022-06-13	48.84	49.21	46.54	46.76	3242743
2022-06-14	47.05	47.70	46.63	47.10	3394717
2022-06-15	48.00	49.46	47.45	48.69	3323849
2022-06-16	46.67	47.30	44.28	45.06	3510317
2022-06-17	44.92	46.47	44.92	45.18	6186285
2022-06-21	46.36	47.24	46.18	46.37	2383166
2022-06-22	45.57	46.70	45.41	45.82	2559298
2022-06-23	46.09	47.55	45.34	46.39	2703978
2022-06-24	47.24	48.59	46.88	48.57	4085247
2022-06-27	48.75	49.24	47.51	48.47	2870950
2022-06-28	49.15	50.05	48.27	48.56	5603168
2022-06-29	48.63	48.63	46.54	47.35	2394510
2022-06-30	46.16	47.17	44.91	46.29	2552078
2022-07-01	45.88	46.98	45.17	46.73	2350047
2022-07-05	45.58	47.69	44.83	47.65	2067643
2022-07-06	47.91	48.64	46.53	47.34	3089510
2022-07-07	47.98	49.18	47.98	48.69	2715482
2022-07-08	48.35	48.79	47.09	47.55	1739699
2022-07-11	46.94	47.47	46.57	47.27	1811240
2022-07-12	47.27	48.33	46.63	46.67	2259457
2022-07-13	45.65	46.68	44.88	46.17	2267870
2022-07-14	45.27	45.90	44.40	45.83	3341566
2022-07-15	46.67	48.33	45.96	48.24	2773502
2022-07-18	49.19	49.72	48.53	48.71	3334272
2022-07-19	49.57	50.83	49.53	50.79	2702419
2022-07-20	50.51	51.93	50.30	51.61	2233610
2022-07-21	51.04	52.60	50.00	52.45	3096157
2022-07-22	52.60	53.43	51.00	51.33	2232643
2022-07-25	51.27	52.28	51.09	52.14	1801241
2022-07-26	51.94	52.18	50.63	51.10	1458215
2022-07-27	51.48	52.82	51.36	52.63	1664637
2022-07-28	53.00	55.46	52.81	55.44	3366360
2022-07-29	55.44	56.25	55.22	55.46	4572168
2022-08-01	54.58	56.48	54.37	55.53	4048828
2022-08-02	53.37	53.92	51.94	52.24	4516851
2022-08-03	52.77	53.88	51.80	53.29	3857774
2022-08-04	53.39	53.90	52.46	53.24	2649852
2022-08-05	52.33	53.03	52.07	52.42	2305377
2022-08-08	52.90	53.79	52.49	52.81	2407380
2022-08-09	52.44	52.52	51.14	51.75	1680657
2022-08-10	53.38	55.50	53.38	55.50	2943626
2022-08-11	56.54	57.54	56.20	56.51	4157353
2022-08-12	57.00	57.18	56.24	57.12	2030352
2022-08-15	56.50	57.58	56.36	57.52	2044146
2022-08-16	57.02	57.68	56.29	57.20	1981195
2022-08-17	56.34	57.00	55.31	56.54	2455955
2022-08-18	56.43	56.53	55.52	55.83	2145714
2022-08-19	54.86	55.14	53.71	54.09	1839575
2022-08-22	53.00	53.35	52.36	52.92	1710248
2022-08-23	52.93	53.76	52.70	52.83	1566845
2022-08-24	52.64	53.59	52.53	53.16	1158816
2022-08-25	53.50	54.42	53.06	54.42	1173130
2022-08-26	54.15	54.52	51.63	51.63	1385629
2022-08-29	50.94	52.03	49.35	51.15	2426970
2022-08-30	51.66	51.79	50.03	50.70	2287302
2022-08-31	50.79	51.38	50.27	50.56	2638337
2022-09-01	49.74	50.15	48.30	50.13	2386520
2022-09-02	51.07	51.07	48.88	49.25	2327678
2022-09-06	49.07	49.25	47.48	48.52	3601987
2022-09-07	48.37	49.74	47.62	49.43	3009080
2022-09-08	48.85	50.19	48.60	50.07	2086023
2022-09-09	50.61	51.63	50.57	51.50	2132682
2022-09-12	52.10	53.02	51.87	52.68	2143278
2022-09-13	50.59	51.32	49.68	50.00	2881344
2022-09-14	50.23	50.56	49.43	50.14	3504657
2022-09-15	49.87	50.60	49.29	49.64	5377214
2022-09-16	48.68	48.77	47.36	48.52	6309830
2022-09-19	47.71	49.56	47.69	49.51	2793457
2022-09-20	48.89	49.16	47.47	47.68	3838362
2022-09-21	48.33	48.60	46.08	46.12	2982163
2022-09-22	46.00	46.18	44.56	45.11	4181458
2022-09-23	44.70	44.77	42.92	43.89	5820582
2022-09-26	43.35	44.67	43.24	43.66	5711255
2022-09-27	44.48	44.77	43.20	43.93	3709923
2022-09-28	43.96	45.25	43.69	45.02	4032005
2022-09-29	44.17	44.37	42.73	43.30	4531879
2022-09-30	43.17	44.25	42.93	43.00	4107129
2022-10-03	43.37	44.41	42.51	43.97	4196714
2022-10-04	44.98	47.57	44.98	47.39	5246116
2022-10-05	46.00	47.50	46.00	47.29	2382208
2022-10-06	46.96	47.65	46.82	47.04	3630646
2022-10-07	46.08	46.41	44.77	44.90	4139102
2022-10-10	45.03	45.31	43.98	44.99	4073584
2022-10-11	44.46	44.73	43.28	44.14	4993926
2022-10-12	44.09	44.72	43.53	44.38	3410388
2022-10-13	42.66	45.74	41.77	45.52	4729866
2022-10-14	46.04	46.48	44.15	44.32	2805035
2022-10-17	45.74	46.07	44.91	45.18	2907924
2022-10-18	46.58	46.96	45.73	46.44	2167650
2022-10-19	45.68	46.22	45.22	45.77	2257950
2022-10-20	45.78	46.59	44.66	44.91	2413465
2022-10-21	44.90	46.34	44.32	46.34	2503485
2022-10-24	46.46	46.56	45.40	46.26	2729038
2022-10-25	46.33	47.61	46.33	47.27	5846767
2022-10-26	47.07	48.85	46.64	48.24	3705255
2022-10-27	48.66	49.27	48.12	48.73	3330118
2022-10-28	48.71	49.43	47.82	49.38	4017162
2022-10-31	48.97	49.34	48.61	48.63	3895244
2022-11-01	49.40	50.99	48.71	49.47	4136334
2022-11-02	50.13	52.16	49.48	49.84	3744633
2022-11-03	48.65	49.09	47.79	48.48	2369879
2022-11-04	49.35	51.44	49.01	51.33	3009185
2022-11-07	51.96	52.96	51.68	52.54	3441568
2022-11-08	52.63	53.61	51.90	52.66	2928076
2022-11-09	52.00	52.22	50.36	50.35	2475209
2022-11-10	52.96	56.40	52.71	56.38	6769626
2022-11-11	56.43	57.55	55.94	57.08	6602987
2022-11-14	56.21	56.59	53.59	53.62	3105215
2022-11-15	54.98	55.73	53.53	54.17	3339454
2022-11-16	53.67	53.94	52.64	53.14	2260153
2022-11-17	52.05	52.31	51.33	51.94	2576575
2022-11-18	52.75	52.75	51.44	51.84	1419748
2022-11-21	51.15	51.92	50.67	51.33	2627935
2022-11-22	51.21	52.01	50.65	51.85	2914529
2022-11-23	51.67	52.34	51.61	52.08	1010022
2022-11-25	51.73	52.15	51.37	51.85	783368
2022-11-28	51.45	51.64	50.50	50.55	1722576
2022-11-29	50.69	50.96	50.24	50.55	1833127
2022-11-30	50.81	52.01	48.74	51.92	5771021
2022-12-01	52.21	52.95	50.88	52.55	6561458
2022-12-02	51.56	52.41	50.62	52.25	3864364
2022-12-05	51.89	52.09	48.96	49.57	2635680
2022-12-06	49.50	49.91	48.77	49.05	2288621
2022-12-07	48.69	48.99	47.26	47.35	4520260
2022-12-08	47.65	48.39	47.62	48.27	3904474
2022-12-09	48.22	48.58	47.86	48.00	1972549
2022-12-12	47.68	48.44	47.68	48.33	3005721
2022-12-13	50.52	51.41	49.24	49.94	2422262
2022-12-14	49.85	50.45	48.78	49.35	2767555
2022-12-15	48.42	48.42	47.34	47.47	3034775
2022-12-16	46.72	47.19	45.79	46.58	4228699
2022-12-19	46.19	46.47	45.51	46.00	2968667
2022-12-20	45.68	46.40	45.56	46.23	2568646
2022-12-21	46.91	47.95	46.64	47.65	3629437
2022-12-22	46.73	47.06	45.50	46.61	3690682
2022-12-23	46.52	46.93	45.93	46.87	1666296
2022-12-27	46.51	46.60	45.73	45.89	2705004
2022-12-28	45.65	46.15	45.03	45.20	1577954
2022-12-29	45.57	46.90	45.26	46.74	1417632
2022-12-30	45.81	46.53	45.71	46.42	1712885
2023-01-03	47.29	47.82	46.31	46.68	4108167
2023-01-04	47.50	48.45	47.09	48.10	2865389
2023-01-05	47.77	47.95	47.21	47.40	2393541
2023-01-06	47.97	48.33	47.01	48.18	2388651
2023-01-09	48.83	50.09	48.51	49.64	2929081
2023-01-10	49.39	50.30	49.38	50.13	2494771
2023-01-11	50.59	52.50	50.59	52.23	3862036
2023-01-12	52.90	53.74	52.15	53.67	5687644
2023-01-13	53.65	54.43	53.31	54.00	3012855
2023-01-17	54.00	54.62	53.50	53.53	3642568
2023-01-18	53.75	54.06	52.93	53.01	2238402
2023-01-19	52.18	52.58	49.54	50.50	5307316
2023-01-20	50.88	53.25	50.64	53.18	5984718
2023-01-23	53.57	54.54	53.03	53.89	2593222
2023-01-24	53.81	54.23	53.08	53.37	2094747
2023-01-25	52.32	53.60	51.66	53.57	2167684
2023-01-26	54.09	55.39	53.79	55.32	2710944
2023-01-27	55.19	56.00	54.88	55.50	2546403
2023-01-30	54.75	55.20	54.34	54.43	2262295
2023-01-31	54.40	55.81	54.33	55.81	2720188
2023-02-01	55.65	57.40	54.89	56.99	3092483
2023-02-02	58.00	58.92	57.43	58.01	3472502
2023-02-03	56.84	58.44	56.81	57.15	2662606
2023-02-06	56.07	56.30	55.18	56.02	3043189
2023-02-07	56.22	59.37	55.39	58.94	6339510
2023-02-08	58.65	60.53	57.92	58.27	4691128
2023-02-09	58.62	59.08	57.60	57.70	3992821
2023-02-10	57.16	58.17	56.74	57.99	2548888
2023-02-13	58.25	59.27	58.17	59.10	2877617
2023-02-14	58.50	59.63	57.98	58.60	3091900
2023-02-15	58.50	59.12	58.13	58.75	2619498
2023-02-16	57.37	58.26	57.17	57.55	3012084
2023-02-17	57.18	57.38	56.56	57.18	1936711
2023-02-21	56.17	56.49	55.42	55.70	2404199
2023-02-22	55.84	56.41	55.02	55.51	1844547
2023-02-23	56.14	56.42	55.18	55.90	1910018
2023-02-24	54.97	55.29	54.12	55.03	2648550
2023-02-27	55.91	56.33	55.47	55.65	3023713
2023-02-28	55.66	56.88	55.56	56.35	2966522
2023-03-01	55.47	56.57	55.47	55.95	2020300
2023-03-02	55.43	55.93	54.88	55.81	1890105
2023-03-03	56.01	56.96	55.28	56.96	1784676
2023-03-06	56.86	57.39	56.44	57.08	1974435
2023-03-07	56.75	57.06	55.69	55.85	2861977
2023-03-08	56.15	57.04	55.91	57.00	2968154
2023-03-09	56.93	56.98	54.37	54.45	3543377
2023-03-10	53.52	53.89	48.82	50.31	10674049
2023-03-13	48.24	50.56	47.60	49.83	5910758
2023-03-14	51.58	52.43	50.41	50.87	4010577
2023-03-15	49.28	50.66	49.00	49.83	3122378
2023-03-16	49.10	50.67	48.62	49.74	4605740
2023-03-17	49.35	49.61	47.46	48.44	4769328
2023-03-20	48.30	48.84	47.81	48.60	4244227
2023-03-21	49.55	51.40	49.28	51.03	2931228
2023-03-22	51.09	52.05	50.33	50.36	2601869
2023-03-23	50.82	51.73	49.69	50.57	3090206
2023-03-24	49.31	50.17	48.50	50.05	3184231
2023-03-27	51.04	51.14	49.98	50.42	2405643
2023-03-28	50.61	50.83	49.95	50.35	2085364
2023-03-29	51.00	51.28	50.42	51.13	1984425
2023-03-30	51.80	51.94	51.03	51.35	1829513
2023-03-31	51.80	52.58	51.70	52.52	2007223
2023-04-03	52.24	52.43	51.06	51.93	2236508
2023-04-04	52.22	52.29	50.64	51.01	2066364
2023-04-05	50.41	50.55	49.21	49.81	2951526
2023-04-06	49.50	49.84	49.13	49.31	2388721
2023-04-10	49.00	50.48	48.95	50.40	3326609
2023-04-11	50.95	52.15	50.80	51.50	3212047
2023-04-12	52.08	52.27	51.15	51.29	2237077
2023-04-13	51.82	52.25	51.39	52.00	1697491
2023-04-14	52.06	52.31	51.14	51.91	2188268
2023-04-17	51.95	52.41	51.70	52.32	1636500
2023-04-18	52.91	53.58	52.64	53.03	3192260
2023-04-19	52.42	54.42	52.42	53.92	2650954
2023-04-20	53.17	53.50	52.72	52.96	3537860
2023-04-21	52.97	53.10	52.22	52.52	2958051
2023-04-24	52.69	52.86	52.26	52.49	2305682
2023-04-25	52.23	52.31	51.01	51.04	3531059
2023-04-26	51.00	51.30	50.10	50.30	2792297
2023-04-27	50.73	51.46	50.26	51.36	1961268
2023-04-28	51.39	53.09	51.21	53.07	2712799
2023-05-01	52.98	54.02	52.97	53.25	2915011
2023-05-02	52.60	53.21	50.60	51.22	2858846
2023-05-03	51.46	52.63	50.95	51.31	3151686
2023-05-04	50.78	50.79	48.83	49.60	3856656
2023-05-05	50.05	51.53	50.05	51.51	4398756
2023-05-08	51.51	52.10	48.94	49.31	5085449
2023-05-09	48.64	49.78	48.63	49.01	2643598
2023-05-10	49.56	50.03	48.98	49.18	3310988
2023-05-11	49.12	49.35	48.36	48.61	2630476
2023-05-12	48.75	49.12	47.91	48.49	2529376
2023-05-15	48.36	49.40	48.10	49.11	2674558
2023-05-16	48.84	49.07	47.79	47.79	2607971
2023-05-17	48.26	49.69	47.93	49.39	2269734
2023-05-18	49.50	49.97	48.88	49.81	2329491
2023-05-19	50.14	50.74	49.57	50.03	2834019
2023-05-22	50.08	51.39	50.00	51.19	2514054
2023-05-23	50.85	51.48	50.02	50.12	2018935
2023-05-24	49.45	49.69	48.92	49.44	2049865
2023-05-25	49.86	50.95	49.72	50.70	2756118
2023-05-26	51.18	51.96	51.00	51.68	1946939
2023-05-30	52.02	52.25	51.29	51.67	2583126
2023-05-31	51.70	51.89	50.69	51.49	5240989
2023-06-01	51.16	52.90	50.97	52.43	2313226
2023-06-02	53.19	54.24	53.19	53.63	2826551
2023-06-05	53.34	54.42	53.60	53.63	2443073
2023-06-06	53.72	55.25	53.65	54.53	2417995
2023-06-07	55.02	55.67	54.55	54.70	3012460
2023-06-08	54.85	54.97	53.96	54.71	2310133
2023-06-09	54.81	55.43	54.65	55.18	2109886
2023-06-12	55.51	55.96	55.20	55.67	2249569
2023-06-13	56.11	56.95	56.06	56.89	2028617
2023-06-14	56.95	57.70	56.47	57.03	2068151
2023-06-15	57.00	58.72	57.00	58.61	3081160
2023-06-16	58.71	58.89	57.17	57.20	4649348
2023-06-20	56.44	56.78	56.18	56.63	2668999
2023-06-21	56.29	56.31	55.55	55.78	3991335
2023-06-22	55.43	55.58	54.61	55.19	4533741
2023-06-23	54.00	54.23	53.01	53.59	9377101
2023-06-26	53.34	53.83	53.08	53.09	6229616
2023-06-27	53.34	55.12	53.30	54.92	2390146
2023-06-28	54.66	55.86	54.12	55.74	3331657
2023-06-29	55.89	56.34	55.63	55.95	2773104
2023-06-30	56.26	56.86	55.99	56.00	3683426
2023-07-03	56.00	56.65	55.92	56.50	1342889
2023-07-05	55.91	55.98	55.21	55.27	1755893
2023-07-06	54.31	54.44	52.95	53.91	2835866
2023-07-07	53.62	55.36	53.62	54.87	1910248
2023-07-10	54.70	55.43	54.70	55.17	1886986
2023-07-11	55.64	56.55	55.29	56.31	2657352
2023-07-12	57.45	58.66	57.08	58.59	4318072
2023-07-13	59.34	61.34	59.07	61.21	5505098
2023-07-14	61.49	61.59	60.09	60.56	2687650
2023-07-17	60.44	61.24	60.20	60.68	2720033
2023-07-18	61.05	62.14	60.81	61.75	2560578
2023-07-19	61.63	62.44	60.99	61.09	4655799
2023-07-20	60.34	61.33	60.19	60.99	2811747
2023-07-21	61.27	61.30	60.33	60.49	2640923
2023-07-24	60.49	61.26	60.26	60.77	2017382
2023-07-25	60.64	61.09	60.42	60.93	1902391
2023-07-26	60.91	61.11	60.04	60.68	2004275
2023-07-27	61.21	61.21	59.09	59.13	2495839
2023-07-28	60.00	60.15	59.47	59.95	1642424
2023-07-31	60.03	60.15	59.09	59.38	2452588
2023-08-01	58.90	59.98	58.54	59.73	1568172
2023-08-02	58.77	59.01	58.22	58.91	1808548
2023-08-03	58.44	59.44	58.23	59.24	2054329
2023-08-04	59.59	60.99	59.31	60.19	3211332
2023-08-07	60.46	63.64	60.46	61.81	5204016
2023-08-08	61.05	61.69	59.88	61.19	3451670
2023-08-09	61.19	61.75	60.67	61.57	4422859
2023-08-10	62.38	63.45	62.01	62.31	4353958
2023-08-11	61.93	62.01	60.82	61.91	2093337
2023-08-14	61.58	62.43	61.31	61.78	2441392
2023-08-15	61.07	61.20	60.28	60.29	2043627
2023-08-16	60.37	60.37	59.06	59.14	3338660
2023-08-17	59.31	59.87	58.86	59.15	2232059
2023-08-18	58.41	60.33	58.23	60.20	2205618
2023-08-21	60.20	60.56	59.20	59.86	2087100
2023-08-22	60.27	60.39	58.89	59.04	2403974
2023-08-23	59.33	60.34	59.02	60.22	3819831
2023-08-24	60.52	60.89	59.33	59.55	2609830
2023-08-25	59.61	59.87	58.38	59.50	1980887
2023-08-28	59.88	60.66	59.60	60.64	4215537
2023-08-29	60.65	61.83	60.18	61.72	3502546
2023-08-30	61.80	62.13	61.38	61.87	4135008
2023-08-31	62.00	62.93	61.70	62.81	8895053
2023-09-01	63.28	63.31	62.00	62.20	3926612
2023-09-05	62.21	62.57	61.71	61.98	5758085
2023-09-06	61.53	61.88	61.04	61.72	3483512
2023-09-07	61.07	61.51	60.50	61.38	3865136
2023-09-08	61.36	62.86	61.19	62.82	3700147
2023-09-11	63.46	63.55	62.81	63.20	3542526
2023-09-12	63.30	64.22	63.24	63.79	3360968
2023-09-13	63.80	64.31	63.20	63.22	3957674
2023-09-14	64.05	64.14	63.20	63.72	4974442
2023-09-15	63.55	64.59	63.46	64.40	8069865
2023-09-18	64.36	64.63	63.95	64.46	2569991
2023-09-19	64.33	64.58	63.23	63.43	2765726
2023-09-20	63.69	64.77	63.54	63.63	2755454
2023-09-21	62.68	62.68	61.36	61.38	2982493
2023-09-22	62.12	62.64	61.60	62.16	3991671
2023-09-25	61.87	63.77	61.87	63.55	3966859
2023-09-26	62.76	63.21	61.49	61.51	2579313
2023-09-27	62.00	62.25	61.28	62.09	2667318
2023-09-28	61.90	62.79	61.84	62.55	2152720
2023-09-29	63.20	63.20	61.46	61.60	3514120
2023-10-02	61.55	61.87	60.84	60.99	1973672
2023-10-03	60.37	60.66	58.53	59.00	4492588
2023-10-04	59.00	59.99	58.96	59.77	4120109
2023-10-05	59.68	60.60	59.20	60.42	2782994
2023-10-06	60.06	62.21	59.98	62.03	3795270
2023-10-09	61.26	61.83	60.92	61.60	1874923
2023-10-10	61.89	62.76	61.89	62.07	2498615
2023-10-11	62.26	63.19	62.04	63.10	3355283
2023-10-12	63.23	63.27	61.22	61.30	3807923
2023-10-13	61.71	61.71	59.17	60.25	4288212
2023-10-16	60.12	61.03	59.48	60.34	3542459
2023-10-17	59.81	61.38	59.67	60.44	4310060
2023-10-18	59.96	60.02	57.73	57.95	3554958
2023-10-19	56.87	58.00	55.34	55.61	5312387
2023-10-20	55.27	55.53	54.33	54.91	3637583
2023-10-23	54.73	55.85	54.31	55.23	3136198
2023-10-24	55.22	56.44	55.22	56.22	2725998
2023-10-25	55.71	56.02	54.69	54.88	1749855
2023-10-26	54.59	55.62	54.42	54.57	2919735
2023-10-27	54.64	54.85	53.72	54.10	1982498
2023-10-30	54.66	55.25	54.14	55.06	2330288
2023-10-31	55.17	55.90	54.91	55.40	2734934
2023-11-01	55.78	57.16	55.78	56.95	3229689
2023-11-02	57.86	58.88	57.49	58.72	3934862
2023-11-03	59.57	61.74	59.57	61.09	3803969
2023-11-06	60.99	61.59	58.94	59.38	3829778
2023-11-07	59.08	63.40	59.08	62.34	5975183
2023-11-08	62.61	62.79	61.94	62.41	3262533
2023-11-09	62.64	63.66	62.24	62.30	2914624
2023-11-10	63.17	63.59	62.29	63.55	2885923
2023-11-13	62.92	64.09	62.92	63.97	2403375
2023-11-14	66.24	67.55	66.21	66.63	5561203
2023-11-15	66.72	67.25	66.31	66.25	2968425
2023-11-16	66.44	66.92	65.91	66.03	2743449
2023-11-17	66.26	67.30	66.11	66.92	2358290
2023-11-20	66.83	68.25	66.75	68.09	2322365
2023-11-21	67.87	68.28	67.64	68.22	2078598
2023-11-22	68.83	68.99	68.04	68.45	2260212
2023-11-24	67.99	69.45	67.99	69.20	1342452
2023-11-27	68.75	69.49	68.58	69.06	3121026
2023-11-28	69.00	69.52	68.90	69.38	3723012
2023-11-29	72.28	75.15	71.59	74.74	11030628
2023-11-30	74.75	75.86	74.27	75.84	7853543
2023-12-01	75.60	75.93	74.84	74.87	5213777
2023-12-04	73.06	76.13	73.04	75.22	4967195
2023-12-05	74.86	75.86	74.47	75.44	2901721
2023-12-06	76.05	76.10	74.69	74.73	3098606
2023-12-07	74.86	75.78	74.85	75.49	1837194
2023-12-08	75.16	77.01	75.16	76.95	3281005
2023-12-11	76.61	77.69	76.60	77.23	2069228
2023-12-12	77.24	77.96	76.87	77.54	2368456
2023-12-13	77.14	80.10	77.02	79.58	4566881
2023-12-14	80.57	83.42	80.46	83.01	6023569
2023-12-15	83.01	84.18	82.41	83.81	8285223
2023-12-18	83.85	85.21	83.78	84.47	5460953
2023-12-19	84.50	85.66	84.18	84.69	3374886
2023-12-20	84.26	84.74	82.01	82.03	4571098
2023-12-21	82.85	82.97	80.01	81.85	5426667
2023-12-22	81.62	82.44	81.12	81.92	4140276
2023-12-26	81.50	82.50	81.16	82.18	2245163
2023-12-27	82.50	83.74	82.05	83.34	1353373
2023-12-28	82.97	83.72	82.97	83.58	974112
2023-12-29	83.73	83.73	82.66	82.85	1699703
2024-01-02	82.00	82.39	80.22	81.31	3273273
2024-01-03	80.23	80.62	78.95	79.89	3171980
2024-01-04	80.00	80.80	79.88	79.96	1666353
2024-01-05	79.53	81.54	79.53	81.27	2314398
2024-01-08	81.85	82.21	81.02	82.12	2299207
2024-01-09	81.35	81.69	80.68	81.40	2075720
2024-01-10	81.17	82.78	80.64	82.42	3452042
2024-01-11	82.68	82.85	81.16	81.87	3192501
2024-01-12	82.44	82.85	81.50	81.79	1991907
2024-01-16	80.95	81.75	80.20	81.55	2334314
2024-01-17	80.54	81.69	80.48	81.20	1692290
2024-01-18	82.01	82.38	80.89	81.56	1519872
2024-01-19	81.91	84.34	81.14	84.19	3990313
2024-01-22	85.00	85.33	84.12	84.26	2247493
2024-01-23	84.20	84.47	83.54	83.99	2083370
2024-01-24	84.66	84.66	83.01	83.34	3310885
2024-01-25	84.00	85.38	83.37	85.35	3838167
2024-01-26	85.17	86.79	84.68	86.75	4084892
2024-01-29	86.89	87.42	86.10	87.16	2614491
2024-01-30	86.54	88.17	86.33	87.77	3921956
2024-01-31	87.87	88.51	86.55	86.58	4442567
2024-02-01	87.03	88.28	85.19	88.15	3807705
2024-02-02	87.79	89.84	87.62	89.52	2798709
2024-02-05	88.68	88.87	87.28	88.45	4246740
2024-02-06	92.08	93.69	90.40	93.58	7651953
2024-02-07	94.09	95.47	93.28	94.73	5437099
2024-02-08	95.51	97.94	94.92	96.55	6753583
2024-02-09	96.93	97.27	96.10	97.03	5026142
2024-02-12	97.32	98.63	96.35	97.62	3042840
2024-02-13	94.83	96.98	94.20	95.88	4600647
2024-02-14	97.37	97.79	95.88	95.79	7349271
2024-02-15	95.87	96.92	95.47	96.22	5922015
2024-02-16	96.22	96.46	95.36	95.66	3477959
2024-02-20	94.83	94.89	93.10	93.14	4874650
2024-02-21	92.44	93.68	92.15	93.66	3569873
2024-02-22	95.54	97.11	95.32	95.77	3943789
2024-02-23	96.40	97.46	95.26	95.80	2373775
2024-02-26	96.81	96.95	95.46	95.80	2048759
2024-02-27	95.97	96.61	95.42	96.02	3406622
2024-02-28	95.87	96.20	95.18	95.85	2616375
2024-02-29	96.53	98.54	96.11	98.26	6604696
2024-03-01	100.10	101.80	97.54	98.93	5458628
2024-03-04	95.96	99.48	95.47	98.62	7643731
2024-03-05	98.00	98.24	96.30	96.61	3222716
2024-03-06	97.51	98.41	96.59	97.00	3419781
2024-03-07	96.89	98.51	96.89	97.98	2598401
2024-03-08	98.42	99.67	98.00	98.65	3107960
2024-03-11	98.27	98.52	97.02	97.39	3479702
2024-03-12	98.00	99.41	97.53	99.18	1804093
2024-03-13	99.00	100.39	97.72	97.96	3886240
2024-03-14	98.60	98.75	95.93	96.84	1958135
2024-03-15	95.90	97.65	95.90	96.70	2904378
2024-03-18	97.33	97.50	94.88	95.15	3950261
2024-03-19	95.14	96.56	94.66	95.76	2027693
2024-03-20	95.91	98.70	95.48	98.60	2836997
2024-03-21	99.32	103.48	99.32	101.64	4760151
2024-03-22	101.66	101.66	100.26	100.76	2588912
2024-03-25	100.76	101.77	100.76	100.85	1938058
2024-03-26	101.53	101.91	100.85	101.05	2330027
2024-03-27	101.94	102.44	100.09	100.51	3257479
2024-03-28	100.60	101.47	99.74	100.58	3235169
2024-04-01	100.24	100.97	99.57	100.00	2316823
2024-04-02	98.87	98.87	96.61	97.90	2262065
2024-04-03	97.94	100.29	97.94	99.55	2130169
2024-04-04	100.20	101.29	97.80	98.17	2156717
2024-04-05	98.93	101.47	98.46	100.93	2663077
2024-04-08	101.00	102.12	100.77	101.65	2078333
2024-04-09	102.00	102.60	98.98	100.27	1922393
2024-04-10	97.14	101.23	97.02	99.01	3808377
2024-04-11	98.99	102.76	98.96	100.45	5796031
2024-04-12	99.09	99.83	96.89	97.29	2829662
2024-04-15	98.81	99.22	95.11	95.84	3351108
2024-04-16	95.82	97.09	94.10	96.29	4909421
2024-04-17	97.20	97.39	94.05	94.63	2352401
2024-04-18	94.96	95.88	93.12	93.35	4645274
2024-04-19	93.71	94.24	91.92	92.62	4472950
2024-04-22	94.09	95.22	92.75	94.47	3079778
2024-04-23	95.00	98.19	94.37	97.97	3025710
2024-04-24	98.42	98.55	95.98	96.77	3639201
2024-04-25	93.74	96.22	93.61	94.87	4944964
2024-04-26	95.82	96.86	94.72	95.54	1965876
2024-04-29	95.60	96.11	94.29	95.28	3229161
2024-04-30	93.88	95.21	92.98	93.07	3465026
2024-05-01	95.80	97.57	94.03	95.12	5697800
2024-05-02	94.79	97.20	93.94	97.13	6504139
2024-05-03	99.59	100.17	94.92	95.01	5831690
2024-05-06	95.85	98.33	94.65	98.25	3224977
2024-05-07	98.22	99.81	97.17	99.54	4596811
2024-05-08	98.64	99.98	97.58	99.67	2251847
2024-05-09	99.65	102.32	99.60	102.05	4507037
2024-05-10	102.87	103.28	102.05	103.13	4234947
2024-05-13	104.23	104.40	100.07	100.24	4755820
2024-05-14	100.00	102.44	100.00	102.44	4082558
2024-05-15	103.00	107.94	102.54	107.67	4534301
2024-05-16	107.00	107.29	104.12	104.15	4932926
2024-05-17	104.90	105.01	103.89	104.64	1865527
2024-05-20	104.43	105.43	103.93	104.88	2377208
2024-05-21	104.43	106.71	104.22	106.49	3393429
2024-05-22	107.11	107.92	105.16	105.77	3003276
2024-05-23	107.21	107.23	103.61	103.98	4143290
2024-05-24	104.68	108.00	104.57	106.43	2940258
2024-05-28	106.43	107.24	104.73	105.44	3379391
2024-05-29	104.00	104.24	102.84	103.20	2773609
2024-05-30	103.22	104.49	103.22	103.83	1770501
2024-05-31	104.13	106.32	101.16	102.84	6116121
2024-06-03	104.15	104.21	100.63	103.17	3807123
2024-06-04	102.48	103.29	100.96	101.31	3320461
2024-06-05	102.05	103.63	100.36	103.40	2825691
2024-06-06	103.54	103.96	98.83	99.49	5002646
2024-06-07	97.82	99.99	96.43	97.99	4983213
2024-06-10	105.10	110.72	104.00	108.95	20405061
2024-06-11	108.45	110.47	107.36	110.21	8319705
2024-06-12	113.70	113.91	110.69	111.49	6714417
2024-06-13	111.32	111.68	109.19	109.36	6530495
2024-06-14	108.20	109.65	107.84	109.18	5069624
2024-06-17	110.12	111.00	108.25	110.17	5211408
2024-06-18	110.68	111.72	110.02	110.48	5160124
2024-06-20	110.31	111.53	109.19	110.05	7441155
2024-06-21	110.00	110.00	105.93	108.82	145594140
2024-06-24	108.52	110.30	107.47	107.47	9103804
2024-06-25	106.99	107.97	106.54	107.42	4751238
2024-06-26	106.88	107.35	105.50	105.78	4425830
2024-06-27	105.36	106.33	104.50	105.86	3567624
2024-06-28	106.10	107.88	105.05	105.24	17507496
2024-07-01	106.65	107.37	103.92	104.51	3445866
2024-07-02	104.20	105.97	103.63	105.93	3318775
2024-07-03	106.54	106.99	105.28	106.06	1252157
2024-07-05	105.66	106.12	104.08	106.08	2250626
2024-07-08	106.13	106.82	104.71	105.07	1941811
2024-07-09	105.20	106.61	104.10	105.58	2796551
2024-07-10	106.64	109.56	106.01	109.45	3297305
2024-07-11	110.00	110.65	108.57	108.85	4103253
2024-07-12	108.70	111.75	108.01	110.74	2838484
2024-07-15	112.20	115.00	112.20	114.96	3618309
2024-07-16	115.43	117.07	114.81	116.67	3992589
2024-07-17	115.31	116.06	112.84	113.78	3954883
2024-07-18	113.73	116.95	112.67	114.91	4616541
2024-07-19	115.29	116.84	114.12	115.15	2826651
2024-07-22	116.55	118.12	115.69	117.87	4145473
2024-07-23	117.65	119.86	117.30	117.96	3173410
2024-07-24	117.43	119.14	115.51	115.73	3606388
2024-07-25	115.85	118.99	113.59	116.71	4108656
2024-07-26	119.46	120.14	118.04	118.51	3480322
2024-07-29	119.38	119.38	116.93	118.60	4037947
2024-07-30	119.75	121.41	118.57	119.99	3728246
2024-07-31	125.96	128.79	123.01	123.45	6604072
2024-08-01	123.77	124.14	118.69	119.75	5306621
2024-08-02	116.84	116.85	108.43	108.62	7437565
2024-08-05	101.81	108.54	98.25	106.23	8356824
2024-08-06	107.50	111.76	107.22	109.60	5872889
2024-08-07	111.43	112.98	108.33	108.79	3832181
2024-08-08	110.55	113.47	109.48	112.78	3774041
2024-08-09	113.49	114.16	112.32	113.70	2052293
2024-08-12	114.00	114.39	112.19	112.69	2613372
2024-08-13	113.69	115.88	113.62	115.81	2710017
2024-08-14	116.00	118.79	115.89	118.38	3052254
2024-08-15	120.00	120.91	118.49	120.22	2972211
2024-08-16	120.21	120.55	118.73	119.08	2462907
2024-08-19	119.39	120.63	118.86	120.18	2372518
2024-08-20	120.20	120.36	118.00	118.65	1867801
2024-08-21	118.59	119.08	117.83	118.76	1907937
2024-08-22	118.98	119.54	118.36	118.73	2057079
2024-08-23	119.94	122.45	119.09	122.23	2447741
2024-08-26	122.61	123.28	121.05	122.15	1443606
2024-08-27	121.73	123.16	121.39	122.39	1616880
2024-08-28	122.28	123.42	121.16	121.63	2392916
2024-08-29	122.08	123.30	121.21	122.17	1693968
2024-08-30	123.13	124.20	121.73	123.77	2849322
2024-09-03	122.06	123.21	117.29	118.27	4263298
2024-09-04	117.93	119.65	116.90	117.67	2540026
2024-09-05	117.79	119.79	117.08	118.44	2100969
2024-09-06	118.85	119.32	115.24	116.24	2657606
2024-09-09	117.99	119.89	117.51	118.46	2515822
2024-09-10	119.01	119.29	115.07	118.06	2015355
2024-09-11	117.34	118.46	113.92	118.29	3754676
2024-09-12	118.22	120.94	116.64	120.36	4591983
2024-09-13	120.96	123.52	120.96	122.80	3505984
2024-09-16	124.00	126.79	123.43	126.54	3297054
2024-09-17	127.55	128.73	126.49	127.97	2376642
2024-09-18	128.47	130.93	125.87	129.25	3673025
2024-09-19	132.72	133.84	130.88	132.80	3448820
2024-09-20	131.56	133.47	131.50	133.23	5417376
2024-09-23	134.00	134.85	131.45	132.60	1942470
2024-09-24	132.65	133.13	131.12	132.39	1987136
2024-09-25	132.48	132.94	131.50	131.67	1415084
2024-09-26	132.97	133.88	130.95	131.38	1903638
2024-09-27	131.95	132.96	130.73	132.14	2909347
2024-09-30	131.32	131.84	128.37	130.58	3315293
2024-10-01	130.58	131.52	128.70	129.87	2577682
2024-10-02	130.00	132.86	130.00	132.22	2118734
2024-10-03	131.69	132.09	129.63	130.90	2147440
2024-10-04	133.16	133.55	131.68	133.28	2096768
2024-10-07	132.91	133.70	130.23	131.33	2291677
2024-10-08	131.70	132.45	130.74	131.35	2069536
2024-10-09	131.79	135.10	131.55	134.95	2863896
2024-10-10	134.51	135.25	133.03	133.12	3215732
2024-10-11	134.08	135.90	134.08	135.59	2084733
2024-10-14	136.23	137.11	134.72	136.54	1941063
2024-10-15	136.86	137.80	135.14	135.78	2352643
2024-10-16	136.29	137.88	135.20	135.67	2433170
2024-10-17	137.00	139.82	136.36	137.84	3135704
2024-10-18	137.87	140.15	137.35	139.81	2954453
2024-10-21	139.80	141.68	139.74	140.57	2853688
2024-10-22	139.69	140.98	138.96	140.17	2200225
2024-10-23	140.03	141.31	137.94	138.55	4774705
2024-10-24	143.04	147.15	141.31	143.28	4353815
2024-10-25	144.60	144.67	138.90	139.88	2866224
2024-10-28	141.34	142.14	139.88	140.75	2716386
2024-10-29	140.00	140.49	138.74	139.33	2234729
2024-10-30	140.05	141.82	139.93	140.18	2023653
2024-10-31	139.09	140.35	137.40	138.24	2620323
2024-11-01	138.50	140.86	137.38	137.41	2672861
2024-11-04	137.52	138.47	135.83	136.81	2013037
2024-11-05	137.17	139.66	137.07	138.99	3421883
2024-11-06	147.48	153.51	147.06	152.27	7213843
2024-11-07	151.56	152.25	149.02	150.71	3261213
2024-11-08	150.21	152.62	150.21	152.20	3253622
2024-11-11	154.12	156.54	153.80	155.90	3901090
2024-11-12	155.00	155.79	152.32	153.16	2167654
2024-11-13	152.65	153.89	151.08	152.13	2142309
2024-11-14	152.43	153.14	150.11	150.52	2700612
2024-11-15	149.83	151.47	148.09	150.02	2929182
2024-11-18	150.58	152.64	149.33	152.45	3196475
2024-11-19	152.22	153.05	150.95	152.78	2457045
2024-11-20	153.21	154.58	150.67	152.18	3723395
2024-11-21	153.83	158.46	152.34	157.67	4027547
2024-11-22	157.68	159.58	157.00	158.63	3164165
2024-11-25	159.50	161.11	158.01	158.94	3856430
2024-11-26	159.00	161.53	158.28	161.27	3211491
2024-11-27	161.56	162.73	159.91	160.03	4273295
2024-11-29	161.90	163.68	161.66	162.87	2665416
2024-12-02	163.08	163.66	159.50	159.65	3866286
2024-12-03	160.25	160.94	157.20	157.90	2801103
2024-12-04	158.22	158.85	155.84	157.60	3971605
2024-12-05	157.39	159.38	156.83	157.04	3681577
2024-12-06	157.48	158.90	156.91	158.01	4057762
2024-12-09	158.37	159.19	151.71	152.35	6143178
2024-12-10	151.48	153.56	151.06	151.81	4270150
2024-12-11	153.44	158.10	153.39	157.39	4191940
2024-12-12	157.39	157.87	155.59	155.75	2434038
2024-12-13	157.33	157.99	154.26	154.34	2612607
2024-12-16	155.52	156.55	154.14	156.12	2311196
2024-12-17	154.82	154.82	149.69	151.23	3666024
2024-12-18	151.87	152.25	142.83	142.96	3762660
2024-12-19	146.94	147.71	143.04	143.53	5375898
2024-12-20	142.01	149.42	141.26	147.58	8311228
2024-12-23	147.00	149.61	145.40	148.94	2740581
2024-12-24	149.88	152.58	148.64	152.58	1232909
2024-12-26	151.80	152.89	150.61	152.52	1301157
2024-12-27	150.62	151.77	148.81	149.86	1571924
2024-12-30	147.09	149.73	146.04	148.39	1677208
2024-12-31	149.31	150.06	147.62	147.91	1714175
2025-01-02	149.36	150.39	147.04	149.19	1665828
2025-01-03	150.58	152.19	149.93	152.03	1687680
2025-01-06	153.81	154.73	150.65	150.74	3392975
2025-01-07	150.90	151.60	143.91	146.62	3786941
2025-01-08	146.39	148.39	145.69	148.24	3820439
2025-01-10	145.73	147.00	140.23	140.93	3968658
2025-01-13	139.08	141.83	138.88	141.25	3495279
2025-01-14	143.40	144.77	142.00	143.65	3942682
2025-01-15	151.49	151.65	148.68	150.50	5081882
2025-01-16	151.56	154.01	150.81	153.24	3446668
2025-01-17	155.63	158.25	153.88	157.57	3879126
2025-01-21	158.49	161.10	157.68	160.71	4618941
2025-01-22	161.56	162.18	158.88	161.51	3794553
2025-01-23	161.03	165.43	160.85	165.34	2980717
2025-01-24	164.89	165.83	164.58	165.53	2836986
2025-01-27	161.14	161.34	157.70	161.20	4431967
2025-01-28	161.68	167.50	160.21	167.05	3923340
2025-01-29	166.94	170.16	165.98	166.30	4096948
2025-01-30	167.48	168.99	165.41	166.87	2428476
2025-01-31	167.73	170.40	166.68	167.07	3401135
2025-02-03	162.01	164.44	159.39	163.22	4527492
2025-02-04	161.87	162.39	149.00	149.30	9268586
2025-02-05	146.92	154.40	146.92	153.81	6666925
2025-02-06	154.33	155.61	149.21	151.59	6030978
2025-02-07	152.23	152.59	148.39	148.61	3983272
2025-02-10	150.10	151.40	146.56	147.93	4151049
2025-02-11	146.11	146.87	141.88	142.46	6282588
2025-02-12	140.62	141.02	138.40	139.54	7075460
2025-02-13	140.97	141.45	137.84	139.13	3615200
2025-02-14	139.61	141.79	138.54	140.56	2196847
2025-02-18	141.89	142.69	140.06	140.60	4128511
2025-02-19	140.36	140.60	137.94	138.47	3765522
2025-02-20	138.08	138.62	132.59	134.55	7028754
2025-02-21	135.86	136.86	130.85	132.22	4231783
2025-02-24	133.41	134.16	128.07	131.19	6229258
2025-02-25	131.00	131.70	127.16	129.59	8523082
2025-02-26	130.50	134.66	130.01	132.68	5716094
2025-02-27	134.27	135.97	131.52	132.20	5070431
2025-02-28	132.00	135.67	131.35	135.59	6393504
2025-03-03	137.60	138.87	131.79	133.01	5242657
2025-03-04	127.55	127.97	119.47	120.78	17007529
2025-03-05	120.78	123.53	118.12	123.03	13089334
2025-03-06	119.31	121.60	115.12	116.13	9436102
2025-03-07	116.27	116.68	108.91	115.27	8871011
2025-03-10	111.73	111.78	105.29	108.17	11977359
2025-03-11	108.28	113.15	107.92	112.11	8743145
2025-03-12	115.96	117.39	112.79	114.37	7681909
2025-03-13	114.60	115.07	107.58	108.69	7530889
2025-03-14	112.17	113.85	110.14	113.31	6824666
2025-03-17	111.23	117.06	111.23	115.68	5191812
2025-03-18	115.42	116.19	112.78	114.02	3305290
2025-03-19	114.03	118.28	113.37	116.54	5526204
2025-03-20	115.12	117.88	115.03	116.71	3462177
2025-03-21	115.00	117.15	113.82	116.50	6084237
2025-03-24	119.70	122.51	118.93	121.97	5276495
2025-03-25	122.26	123.48	120.23	122.18	3955487
2025-03-26	122.21	123.34	118.37	119.44	3166197
2025-03-27	118.08	118.78	115.48	117.54	4323617
2025-03-28	117.06	118.42	113.94	114.86	6223773
2025-03-31	113.06	116.56	111.33	115.61	6067939
2025-04-01	116.06	118.20	114.62	117.84	4495638
2025-04-02	114.97	121.65	114.97	120.90	4058616
2025-04-03	111.12	111.75	101.84	102.55	13841796
2025-04-04	96.75	97.10	88.76	92.79	19028012
2025-04-07	89.78	101.56	86.15	97.54	15123608
2025-04-08	103.97	105.01	92.50	94.51	11700081
2025-04-09	92.81	112.78	91.50	110.46	13237521
2025-04-10	106.37	106.82	97.94	101.87	11494510
2025-04-11	100.04	101.71	96.45	101.44	8299573
2025-04-14	104.50	105.08	101.53	103.13	7461182
2025-04-15	104.53	105.96	103.64	104.23	4531730
2025-04-16	102.35	104.37	100.56	102.05	5310930
2025-04-17	103.39	104.94	102.42	103.37	3725785
2025-04-21	101.00	102.03	96.68	97.95	4405627
2025-04-22	99.50	103.48	99.50	102.28	5863994
2025-04-23	108.97	111.66	106.16	106.81	7390446
2025-04-24	107.26	113.96	106.07	113.25	5974635
2025-04-25	112.51	114.51	112.13	113.63	3555061
2025-04-28	114.00	116.50	112.11	113.93	4164378
2025-04-29	113.69	115.16	112.70	114.35	3815692
2025-04-30	110.26	114.80	109.05	114.27	4662122
2025-05-01	115.56	118.10	113.46	114.49	5459829
2025-05-02	116.50	118.41	115.94	116.93	3798156
2025-05-05	115.51	117.61	114.70	114.79	3639186
2025-05-06	113.00	115.10	112.02	113.65	3547709
2025-05-07	114.63	116.91	113.52	116.21	5239461
2025-05-08	118.42	121.12	116.87	118.73	7985075
2025-05-09	119.46	120.72	117.54	117.90	4073637
2025-05-12	126.72	128.72	124.10	125.22	6749607
2025-05-13	125.27	128.68	124.45	126.90	4779035
2025-05-14	128.69	129.82	127.51	129.03	5514440
2025-05-15	126.93	128.03	124.55	125.64	4336598
2025-05-16	125.89	126.66	124.61	125.90	2481505
2025-05-19	122.65	125.95	122.18	125.49	2537045
2025-05-20	123.66	125.40	123.25	124.14	3087694
2025-05-21	122.47	122.89	117.65	117.76	4098036
2025-05-22	117.56	118.96	116.50	118.20	3564320
2025-05-23	115.06	118.19	115.00	117.18	3021154
2025-05-27	119.02	121.00	117.43	120.92	4241335
2025-05-28	121.63	122.00	120.21	121.04	2937045
2025-05-29	122.50	122.72	120.98	122.33	3505151
2025-05-30	121.48	121.98	119.11	121.46	6807859

Explore More About KKR

Coins representing dividend payouts and trends

KKR Dividend History

Discover KKR & Co'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

KKR Stock Split History

Discover KKR & Co'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

KKR Historical Prices

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

Web Analytics