KMI Historical Prices

Summary

Key Stock Metrics

17.45

(March 14, 2024)

52-Week Low

31.48

(January 21, 2025)

52-Week High

44.71

(April 24, 2015)

All-Time High

26.14

(March 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-02-11	31.70	32.14	30.75	31.05	50613513
2011-02-14	31.05	31.30	30.70	30.70	6276284
2011-02-15	30.90	31.15	30.73	30.94	4337802
2011-02-16	31.05	31.44	30.66	30.72	4627489
2011-02-17	30.68	31.09	30.51	30.55	3290633
2011-02-18	30.65	31.39	30.40	31.37	6936545
2011-02-22	31.14	31.43	30.71	30.72	2454261
2011-02-23	30.76	30.90	30.25	30.42	2671118
2011-02-24	30.55	30.65	30.30	30.46	1697998
2011-02-25	30.53	30.75	30.30	30.50	2225823
2011-02-28	30.57	30.79	30.42	30.50	2380311
2011-03-01	30.65	30.78	30.23	30.45	1907921
2011-03-02	30.57	30.69	30.26	30.57	2196962
2011-03-03	30.68	30.77	30.53	30.77	1901777
2011-03-04	30.80	30.94	30.66	30.85	892281
2011-03-07	30.94	31.04	30.70	30.90	1049574
2011-03-08	30.80	31.04	30.80	30.97	827311
2011-03-09	30.90	30.98	30.74	30.75	294086
2011-03-10	30.71	30.71	29.75	30.10	2715286
2011-03-11	30.10	30.48	29.97	30.10	1896844
2011-03-14	30.00	30.22	29.80	29.99	1967678
2011-03-15	29.81	30.20	29.60	29.88	1968393
2011-03-16	29.89	30.16	29.76	30.05	2062105
2011-03-17	30.20	30.41	30.06	30.15	1511338
2011-03-18	30.21	30.50	30.08	30.50	1906733
2011-03-21	30.53	31.00	30.40	30.82	1252929
2011-03-22	30.90	30.98	30.57	30.70	1014614
2011-03-23	30.53	30.67	29.95	30.02	2570690
2011-03-24	30.10	30.25	29.90	30.05	1411599
2011-03-25	30.01	30.09	29.50	29.52	2687019
2011-03-28	29.74	29.93	29.56	29.62	1552829
2011-03-29	29.75	29.88	29.54	29.79	1313702
2011-03-30	29.87	29.89	29.58	29.69	769252
2011-03-31	29.80	29.87	29.51	29.64	884315
2011-04-01	29.79	29.85	29.49	29.50	1869198
2011-04-04	29.44	29.70	29.25	29.44	1177852
2011-04-05	29.49	29.64	29.00	29.44	1021281
2011-04-06	29.46	29.49	29.21	29.46	725080
2011-04-07	29.52	29.56	29.13	29.22	1226045
2011-04-08	29.22	29.42	29.12	29.33	934705
2011-04-11	29.29	29.41	29.07	29.25	1160858
2011-04-12	29.10	29.24	28.27	28.73	1278060
2011-04-13	28.72	29.02	28.66	28.83	2766808
2011-04-14	28.79	29.16	28.57	29.12	785748
2011-04-15	29.11	29.15	28.69	28.88	863864
2011-04-18	28.79	28.84	28.23	28.52	882325
2011-04-19	28.59	28.86	28.53	28.78	1122101
2011-04-20	28.98	29.60	28.79	29.45	2053961
2011-04-21	29.32	29.93	29.07	29.63	1516820
2011-04-25	29.81	29.81	29.07	29.36	604089
2011-04-26	29.54	29.59	29.05	29.12	1115700
2011-04-27	29.30	29.49	28.75	28.86	1479585
2011-04-28	28.84	28.95	28.69	28.83	1040923
2011-04-29	29.04	29.29	28.35	28.58	1843316
2011-05-02	28.73	28.99	28.38	28.82	1036693
2011-05-03	28.84	28.89	28.05	28.19	1158636
2011-05-04	28.20	28.36	27.31	27.96	2537787
2011-05-05	28.02	28.26	27.41	27.98	1618240
2011-05-06	28.08	28.41	27.85	28.00	653517
2011-05-09	28.11	28.45	28.01	28.29	752064
2011-05-10	28.27	28.69	28.08	28.52	778065
2011-05-11	28.59	28.63	28.01	28.31	1400358
2011-05-12	28.20	28.45	27.82	28.45	1792301
2011-05-13	28.37	28.37	27.75	27.93	1344050
2011-05-16	28.06	28.48	27.40	27.54	1737540
2011-05-17	27.60	27.71	26.87	27.50	2309905
2011-05-18	27.77	27.88	27.42	27.56	895108
2011-05-19	27.68	28.34	27.53	28.29	1096432
2011-05-20	28.25	28.90	27.97	28.50	1535380
2011-05-23	28.41	28.57	28.19	28.33	2927589
2011-05-24	28.53	29.06	28.47	29.06	2587624
2011-05-25	28.98	29.28	28.80	29.02	3304604
2011-05-26	29.10	29.22	28.61	28.69	1507097
2011-05-27	28.90	29.18	28.50	29.18	1896541
2011-05-31	29.53	29.76	29.00	29.29	5489827
2011-06-01	29.40	29.47	28.85	29.00	1042794
2011-06-02	29.15	29.38	28.44	29.38	978328
2011-06-03	29.06	29.76	28.73	29.75	1566348
2011-06-06	29.60	29.77	29.25	29.52	1402015
2011-06-07	29.58	29.97	29.42	29.79	1980996
2011-06-08	29.58	29.86	29.46	29.73	766729
2011-06-09	29.72	29.89	29.64	29.69	1215835
2011-06-10	29.74	29.85	29.43	29.53	895776
2011-06-13	29.62	29.93	29.20	29.45	901813
2011-06-14	29.41	29.86	29.06	29.50	760136
2011-06-15	29.42	29.65	28.89	29.36	1148997
2011-06-16	29.40	29.44	29.07	29.21	792038
2011-06-17	29.36	29.74	29.15	29.70	2448122
2011-06-20	29.61	29.67	29.40	29.61	866623
2011-06-21	29.70	29.70	29.34	29.62	631275
2011-06-22	29.62	29.97	29.45	29.62	1587992
2011-06-23	29.59	29.59	28.91	29.10	1963068
2011-06-24	29.19	29.30	28.59	28.60	11554729
2011-06-27	28.68	28.79	28.22	28.26	1888999
2011-06-28	28.39	28.67	28.10	28.30	2235377
2011-06-29	28.48	28.80	28.32	28.40	1592032
2011-06-30	28.43	28.78	28.31	28.73	809450
2011-07-01	28.67	29.28	28.37	29.27	846515
2011-07-05	29.22	29.39	29.04	29.26	505758
2011-07-06	29.17	29.24	28.92	29.11	1239464
2011-07-07	29.26	29.45	28.86	28.98	876276
2011-07-08	28.80	29.33	28.69	28.92	757413
2011-07-11	28.70	28.74	28.16	28.36	725372
2011-07-12	28.25	28.37	28.10	28.17	665821
2011-07-13	28.34	28.48	28.06	28.19	556716
2011-07-14	28.30	28.41	28.02	28.03	799588
2011-07-15	28.24	28.63	28.00	28.59	785054
2011-07-18	28.40	28.41	27.98	28.19	695160
2011-07-19	28.41	28.49	28.24	28.35	390086
2011-07-20	28.57	28.93	28.25	28.50	578915
2011-07-21	28.68	28.87	28.22	28.51	1277293
2011-07-22	28.55	28.63	28.24	28.36	1017603
2011-07-25	28.30	28.39	27.48	27.50	2752956
2011-07-26	27.61	27.74	27.36	27.57	2921290
2011-07-27	27.27	28.40	27.10	28.18	3648010
2011-07-28	27.90	28.24	27.64	28.16	985124
2011-07-29	27.96	28.30	27.80	28.23	999251
2011-08-01	28.42	28.50	28.12	28.23	612267
2011-08-02	28.06	28.17	27.64	27.85	893471
2011-08-03	27.82	27.87	27.25	27.72	1392590
2011-08-04	27.60	27.60	26.33	26.47	1813751
2011-08-05	26.47	26.79	24.96	25.92	3006544
2011-08-08	25.21	25.59	23.66	23.66	2019525
2011-08-09	24.05	25.96	24.00	25.92	1689217
2011-08-10	25.58	27.08	25.24	26.05	1909695
2011-08-11	26.20	27.81	26.18	27.45	1372393
2011-08-12	27.83	27.99	26.53	26.77	1136158
2011-08-15	27.19	27.30	26.86	27.08	676879
2011-08-16	26.89	26.90	26.38	26.50	645937
2011-08-17	26.66	26.66	26.22	26.28	671954
2011-08-18	25.99	25.99	24.63	24.82	3587822
2011-08-19	24.66	25.07	23.78	23.82	1913856
2011-08-22	24.35	25.31	23.59	23.76	1543598
2011-08-23	23.93	24.54	23.51	24.54	1152944
2011-08-24	24.42	24.72	24.07	24.45	686581
2011-08-25	24.60	24.97	24.45	24.45	570143
2011-08-26	24.48	24.93	24.01	24.78	570798
2011-08-29	24.96	25.61	24.70	25.31	530511
2011-08-30	25.22	25.51	24.92	25.37	437418
2011-08-31	25.61	26.34	25.44	25.85	1786009
2011-09-01	25.98	26.06	25.61	25.72	553690
2011-09-02	25.43	25.47	25.06	25.19	567042
2011-09-06	24.75	25.44	24.61	25.37	700921
2011-09-07	25.72	25.89	25.23	25.44	895645
2011-09-08	25.37	25.73	25.19	25.40	982548
2011-09-09	25.14	25.36	24.75	24.85	1141628
2011-09-12	24.64	24.97	24.30	24.96	945421
2011-09-13	25.09	25.23	24.62	24.97	1050967
2011-09-14	25.20	25.29	24.76	25.25	834546
2011-09-15	25.46	25.83	25.34	25.54	472211
2011-09-16	25.72	25.79	25.22	25.50	1884720
2011-09-19	25.22	27.31	25.16	26.68	3781522
2011-09-20	26.89	26.89	26.52	26.70	849690
2011-09-21	26.84	27.20	26.47	26.55	1400834
2011-09-22	26.06	26.40	25.34	25.69	1731740
2011-09-23	25.71	25.85	25.18	25.52	699679
2011-09-26	25.60	26.35	25.20	26.34	1366075
2011-09-27	26.88	27.36	26.82	27.03	1765989
2011-09-28	26.90	27.19	26.56	26.62	894600
2011-09-29	27.05	27.18	25.85	26.32	801303
2011-09-30	26.12	26.25	25.72	25.89	769697
2011-10-03	25.74	25.81	25.00	25.48	860326
2011-10-04	25.40	26.23	24.66	26.05	2484113
2011-10-05	26.18	26.70	25.83	26.59	1193070
2011-10-06	26.57	26.85	26.13	26.70	795826
2011-10-07	26.84	26.94	26.21	26.34	446451
2011-10-10	26.87	26.96	26.52	26.87	785294
2011-10-11	26.86	27.25	26.69	26.85	664275
2011-10-12	27.10	27.15	26.71	26.90	692106
2011-10-13	26.71	27.13	26.40	26.92	526143
2011-10-14	27.29	27.29	26.68	26.89	977437
2011-10-17	28.10	29.75	27.75	28.19	11281389
2011-10-18	28.16	28.67	27.07	28.06	7530182
2011-10-19	27.81	28.34	27.35	27.58	5671322
2011-10-20	28.04	29.25	27.82	28.23	5710914
2011-10-21	28.90	29.22	28.36	29.22	3718192
2011-10-24	30.04	30.04	28.78	29.98	3777522
2011-10-25	29.87	30.26	29.19	30.11	3195056
2011-10-26	30.50	30.50	29.59	29.66	5106989
2011-10-27	29.96	30.15	29.16	29.44	6102514
2011-10-28	29.26	29.42	28.50	29.10	2818132
2011-10-31	28.90	29.00	28.28	28.60	3360023
2011-11-01	28.10	28.47	27.41	27.82	3432436
2011-11-02	28.50	28.50	27.71	28.06	2355093
2011-11-03	28.27	28.49	27.65	28.17	3192940
2011-11-04	28.24	28.45	27.79	28.31	1963901
2011-11-07	28.35	28.57	27.66	27.96	1772395
2011-11-08	28.22	28.42	27.80	28.15	1483316
2011-11-09	28.16	28.24	27.03	27.03	1723431
2011-11-10	27.42	27.65	26.91	27.43	1579497
2011-11-11	27.76	28.14	27.42	27.57	1838543
2011-11-14	27.50	27.81	27.18	27.73	2151792
2011-11-15	27.74	28.12	27.55	27.96	2969303
2011-11-16	27.89	28.01	27.52	27.77	3082101
2011-11-17	27.88	28.42	27.60	28.32	3681125
2011-11-18	28.75	28.98	28.25	28.25	2682232
2011-11-21	28.37	28.97	28.00	28.59	1718394
2011-11-22	28.72	28.95	28.41	28.61	3260113
2011-11-23	28.29	28.55	28.00	28.02	2434769
2011-11-25	28.00	29.00	27.97	29.00	1160567
2011-11-28	29.71	29.71	28.69	28.80	2414906
2011-11-29	28.83	29.68	28.82	29.54	3222476
2011-11-30	30.63	30.66	29.35	29.50	2897773
2011-12-01	29.50	30.61	29.30	30.26	2597767
2011-12-02	30.89	31.70	30.61	31.00	4089985
2011-12-05	31.50	31.97	30.90	30.91	1903303
2011-12-06	31.08	31.57	30.49	30.86	1890086
2011-12-07	30.85	31.00	30.38	30.42	1929841
2011-12-08	30.37	30.51	29.10	29.55	2893535
2011-12-09	30.00	30.19	29.38	29.60	2196964
2011-12-12	29.51	29.71	29.20	29.49	2065078
2011-12-13	29.75	29.89	29.06	29.20	2798164
2011-12-14	29.23	29.28	29.01	29.09	2410224
2011-12-15	29.39	29.44	28.50	28.83	2182865
2011-12-16	29.12	29.88	28.87	29.84	5227069
2011-12-19	29.53	29.90	29.50	29.79	1173998
2011-12-20	30.08	30.28	29.70	30.14	1205435
2011-12-21	30.23	30.88	29.91	30.71	1508411
2011-12-22	30.75	30.99	30.68	30.95	948237
2011-12-23	31.08	31.59	31.00	31.37	1258193
2011-12-27	31.51	31.87	31.39	31.74	975769
2011-12-28	31.71	31.92	31.08	31.29	1499944
2011-12-29	31.40	31.57	31.18	31.56	948790
2011-12-30	31.77	32.25	31.63	32.17	2006465
2012-01-03	32.57	32.88	32.15	32.49	3454413
2012-01-04	32.46	32.59	32.05	32.49	4255206
2012-01-05	33.94	33.94	32.18	32.65	4029934
2012-01-06	32.90	33.32	32.32	32.89	2796138
2012-01-09	33.20	33.54	32.67	32.81	1278968
2012-01-10	33.80	33.84	32.79	33.18	1754899
2012-01-11	33.40	33.99	33.13	33.39	3832240
2012-01-12	33.95	33.95	32.82	33.08	2272807
2012-01-13	32.98	33.08	32.57	32.86	1594604
2012-01-17	33.18	33.44	32.84	33.07	2592015
2012-01-18	33.00	33.27	32.49	32.83	2410043
2012-01-19	32.50	33.15	32.50	33.03	1382155
2012-01-20	33.00	33.23	32.62	32.77	1197674
2012-01-23	34.25	34.25	32.70	32.81	931346
2012-01-24	33.00	33.00	32.60	32.68	938274
2012-01-25	32.77	33.23	32.76	33.23	1722392
2012-01-26	33.35	33.54	32.75	32.84	1551444
2012-01-27	32.37	32.74	32.15	32.38	3173821
2012-01-30	32.33	32.41	32.05	32.24	1966038
2012-01-31	32.77	32.96	32.16	32.47	1454233
2012-02-01	32.67	32.67	32.16	32.33	1672271
2012-02-02	32.27	32.54	32.10	32.18	1911401
2012-02-03	32.25	32.30	31.81	31.92	2519759
2012-02-06	31.95	32.41	31.88	32.26	1468258
2012-02-07	32.45	32.45	31.76	31.84	1989884
2012-02-08	31.84	32.07	31.79	32.07	1927277
2012-02-09	32.00	32.78	32.00	32.64	2126570
2012-02-10	32.50	32.50	32.15	32.35	1370008
2012-02-13	32.50	32.67	32.21	32.57	1779414
2012-02-14	32.84	33.00	32.21	32.31	1861916
2012-02-15	32.50	32.65	32.10	32.15	1761763
2012-02-16	32.08	32.50	32.03	32.33	2754708
2012-02-17	32.22	32.63	32.18	32.23	1682507
2012-02-21	32.22	32.62	31.88	32.07	1455467
2012-02-22	32.17	32.35	31.87	32.23	1516714
2012-02-23	32.18	32.59	31.99	32.32	1642577
2012-02-24	32.49	33.50	32.35	33.24	2454743
2012-02-27	33.44	34.99	33.23	34.76	4081003
2012-02-28	34.75	35.88	34.61	35.26	3277463
2012-02-29	35.75	35.96	35.09	35.24	2984193
2012-03-01	35.23	35.99	35.23	35.92	1653256
2012-03-02	35.76	36.33	35.76	36.29	1780065
2012-03-05	36.39	36.59	36.06	36.23	1814684
2012-03-06	36.14	36.34	35.31	35.35	2116943
2012-03-07	35.40	36.35	35.40	36.30	1907562
2012-03-08	36.37	37.03	36.37	36.73	1591055
2012-03-09	36.76	37.57	36.63	37.52	2193056
2012-03-12	37.41	37.66	36.55	36.74	2319186
2012-03-13	36.73	37.18	36.44	36.61	1389052
2012-03-14	36.50	36.69	36.01	36.05	1443639
2012-03-15	36.08	36.69	35.27	36.25	2376971
2012-03-16	36.41	36.94	36.01	36.85	2916086
2012-03-19	36.74	37.38	36.58	37.14	1924644
2012-03-20	36.70	36.94	36.32	36.75	2414972
2012-03-21	36.78	37.40	36.70	37.07	2414355
2012-03-22	37.07	37.47	37.03	37.38	2160150
2012-03-23	37.57	38.62	37.44	38.60	2682352
2012-03-26	39.12	39.24	37.76	38.37	1726289
2012-03-27	38.43	38.57	38.13	38.44	1987786
2012-03-28	38.52	39.25	38.17	39.25	1912088
2012-03-29	39.02	39.20	38.72	39.01	2361516
2012-03-30	39.15	39.25	38.34	38.65	1842003
2012-04-02	38.88	39.35	38.38	39.10	1652361
2012-04-03	39.15	40.25	39.15	39.73	2893311
2012-04-04	39.45	39.68	39.13	39.22	1796616
2012-04-05	39.08	39.85	39.04	39.85	1665765
2012-04-09	39.14	40.12	39.14	39.38	1090412
2012-04-10	39.52	39.59	37.63	38.10	2748743
2012-04-11	38.32	38.44	37.86	38.23	1762239
2012-04-12	38.27	38.65	38.10	38.52	1055152
2012-04-13	38.26	38.68	38.25	38.41	1022473
2012-04-16	38.48	38.60	37.60	37.70	1600306
2012-04-17	37.81	37.93	37.03	37.24	2121805
2012-04-18	37.08	37.27	36.58	37.25	2528832
2012-04-19	37.45	37.45	36.68	36.73	2381341
2012-04-20	36.77	36.84	35.87	36.16	2567517
2012-04-23	35.86	35.97	34.83	35.11	2330023
2012-04-24	35.13	35.35	34.68	35.09	2097559
2012-04-25	35.25	35.94	35.00	35.92	3095027
2012-04-26	35.89	35.95	35.07	35.68	2140523
2012-04-27	35.80	36.10	35.53	35.84	1585604
2012-04-30	35.83	35.98	35.64	35.90	1516969
2012-05-01	35.90	36.66	35.87	36.42	2260268
2012-05-02	36.57	37.21	36.03	36.37	2889054
2012-05-03	36.38	36.49	35.64	35.75	1107814
2012-05-04	35.58	36.17	34.90	35.25	1763512
2012-05-07	34.96	35.28	34.96	35.15	1436381
2012-05-08	34.92	35.19	34.30	34.97	1923056
2012-05-09	34.61	34.84	33.95	34.08	2498810
2012-05-10	34.35	34.75	33.74	34.30	4070661
2012-05-11	34.06	34.20	33.81	33.99	2209869
2012-05-14	33.77	34.06	33.33	33.55	1527524
2012-05-15	33.48	33.72	32.75	33.30	2980195
2012-05-16	33.47	33.74	33.17	33.25	3188868
2012-05-17	33.26	33.51	32.57	33.00	3496177
2012-05-18	34.25	34.50	32.38	32.50	5466354
2012-05-21	32.54	33.38	31.85	33.36	5497307
2012-05-22	34.10	34.33	33.33	33.80	7045610
2012-05-23	33.65	33.75	31.95	33.16	10049668
2012-05-24	33.29	33.79	32.11	32.11	60743964
2012-05-25	32.13	32.63	31.60	32.42	16245109
2012-05-29	32.60	33.51	32.59	33.50	8961244
2012-05-30	33.22	33.67	33.03	33.67	8314563
2012-05-31	33.59	34.19	32.95	34.19	13709779
2012-06-01	33.51	33.51	32.09	32.35	12540928
2012-06-04	32.31	33.04	32.31	33.00	15116791
2012-06-05	32.89	33.14	32.58	33.02	9080186
2012-06-06	32.15	32.24	31.87	31.90	46187375
2012-06-07	32.27	32.54	31.33	31.49	19309140
2012-06-08	31.74	31.75	31.02	31.53	10234966
2012-06-11	31.84	31.90	31.38	31.44	5920927
2012-06-12	31.58	31.75	31.12	31.35	7379505
2012-06-13	31.16	31.53	31.09	31.23	5343055
2012-06-14	31.35	31.56	31.27	31.47	4858642
2012-06-15	31.60	31.98	31.52	31.90	11359567
2012-06-18	31.75	31.88	31.62	31.85	4673987
2012-06-19	32.02	32.45	31.88	32.36	7773913
2012-06-20	32.34	32.51	32.07	32.34	4377943
2012-06-21	32.43	32.45	31.90	31.98	5633241
2012-06-22	32.02	32.18	31.45	31.68	7199973
2012-06-25	31.38	31.47	30.67	30.83	7966412
2012-06-26	30.95	31.02	30.51	30.76	5500342
2012-06-27	30.82	31.10	30.82	30.99	4640334
2012-06-28	30.78	31.26	30.78	31.22	5550964
2012-06-29	31.48	32.27	31.43	32.22	6563890
2012-07-02	32.41	32.75	32.03	32.74	4980277
2012-07-03	32.75	33.18	32.75	33.16	3212636
2012-07-05	33.09	33.36	32.89	33.26	3961761
2012-07-06	33.04	33.12	32.80	32.96	2520427
2012-07-09	33.01	33.01	32.39	32.74	2950141
2012-07-10	32.88	32.93	32.53	32.79	3523070
2012-07-11	32.87	33.20	32.60	33.05	5082279
2012-07-12	32.90	33.55	32.82	33.34	4864821
2012-07-13	33.86	34.55	33.64	34.54	5885352
2012-07-16	34.60	34.77	34.44	34.70	3707962
2012-07-17	34.84	35.12	34.57	35.04	4492654
2012-07-18	34.93	35.42	34.80	35.39	4169503
2012-07-19	35.47	35.54	34.70	35.25	24890137
2012-07-20	35.09	35.39	34.92	34.99	24093378
2012-07-23	34.59	34.95	34.46	34.86	22700539
2012-07-24	35.00	35.31	34.54	34.87	2702283
2012-07-25	35.01	35.26	34.92	35.26	3300915
2012-07-26	35.59	35.87	35.32	35.72	4061821
2012-07-27	35.55	35.95	35.19	35.81	3376441
2012-07-30	35.97	36.00	35.73	35.83	3369907
2012-07-31	35.90	36.03	35.62	35.81	3397519
2012-08-01	35.97	36.02	35.56	35.74	3427462
2012-08-02	35.42	35.78	35.15	35.40	3402069
2012-08-03	35.89	36.10	35.63	35.89	3725555
2012-08-06	35.96	36.34	35.88	36.17	3052283
2012-08-07	36.20	36.63	36.02	36.43	3409843
2012-08-08	36.43	36.56	36.08	36.14	2191811
2012-08-09	36.01	36.19	35.69	35.81	3079275
2012-08-10	34.84	34.92	34.48	34.64	27166536
2012-08-13	34.66	34.84	34.62	34.73	9380531
2012-08-14	34.80	34.84	34.69	34.77	9048716
2012-08-15	34.81	34.94	34.45	34.49	5917520
2012-08-16	34.96	35.07	34.41	34.47	6780609
2012-08-17	34.32	34.42	33.67	34.22	7936874
2012-08-20	34.83	34.99	34.52	34.86	5833440
2012-08-21	34.98	35.10	34.80	34.97	5505264
2012-08-22	34.93	35.09	34.73	34.97	3560874
2012-08-23	34.93	34.99	34.82	34.85	2646136
2012-08-24	34.75	35.30	34.75	35.29	3397298
2012-08-27	35.40	35.50	35.22	35.28	2559419
2012-08-28	35.17	35.27	35.02	35.23	3560888
2012-08-29	35.34	35.55	35.11	35.44	2342546
2012-08-30	35.43	35.59	35.26	35.44	3149785
2012-08-31	35.57	35.86	35.45	35.77	6413582
2012-09-04	35.80	35.85	35.50	35.68	3678034
2012-09-05	35.67	35.77	35.43	35.50	3197032
2012-09-06	35.67	35.81	35.61	35.74	4501849
2012-09-07	35.92	35.97	35.40	35.84	4819494
2012-09-10	35.83	35.92	35.68	35.76	3866942
2012-09-11	35.80	35.88	35.72	35.75	2782657
2012-09-12	35.92	35.93	35.64	35.67	2656497
2012-09-13	35.70	36.08	35.70	35.97	5212276
2012-09-14	36.07	36.40	36.02	36.23	4384643
2012-09-17	36.29	36.50	36.16	36.24	9701845
2012-09-18	36.16	36.23	35.93	36.05	2288813
2012-09-19	36.16	36.28	35.91	35.95	2146388
2012-09-20	35.90	35.95	35.47	35.66	3267301
2012-09-21	35.68	35.82	35.62	35.70	6094405
2012-09-24	35.93	36.05	35.78	35.80	4046719
2012-09-25	35.87	35.98	35.52	35.53	3190204
2012-09-26	35.53	35.55	35.11	35.15	3320327
2012-09-27	35.22	35.70	35.17	35.66	3602298
2012-09-28	35.49	35.73	35.36	35.52	3243499
2012-10-01	35.72	35.79	35.35	35.45	3422448
2012-10-02	35.52	35.66	35.24	35.50	3338059
2012-10-03	35.54	36.06	35.51	36.04	3664905
2012-10-04	36.13	36.39	36.06	36.25	3485955
2012-10-05	36.35	36.50	35.91	36.04	3149718
2012-10-08	36.00	36.05	35.39	35.56	3498936
2012-10-09	35.61	35.78	35.06	35.08	5160037
2012-10-10	35.12	35.17	34.80	35.16	3986607
2012-10-11	35.25	35.34	35.04	35.09	3029144
2012-10-12	34.15	34.78	34.15	34.50	40813297
2012-10-15	34.63	34.91	34.36	34.89	14695595
2012-10-16	35.13	35.62	35.00	35.52	7760026
2012-10-17	35.60	35.82	35.55	35.77	5370526
2012-10-18	35.93	36.13	35.70	35.87	5859159
2012-10-19	35.75	35.85	34.92	34.97	7235454
2012-10-22	35.01	35.15	34.61	34.75	5570597
2012-10-23	34.50	34.59	34.16	34.38	6494053
2012-10-24	34.50	34.75	34.42	34.56	4966381
2012-10-25	34.76	35.06	34.62	35.06	6674862
2012-10-26	35.04	35.05	34.47	34.70	5857278
2012-10-31	34.74	35.04	34.30	34.71	5803480
2012-11-01	34.77	34.90	34.35	34.58	4854045
2012-11-02	34.78	34.88	34.00	34.11	12409231
2012-11-05	34.06	34.10	33.77	33.89	4839685
2012-11-06	34.07	34.29	33.89	34.16	3876802
2012-11-07	33.94	33.99	33.23	33.34	5555956
2012-11-08	33.31	33.47	32.90	32.94	3668979
2012-11-09	32.82	32.84	32.47	32.58	5668898
2012-11-12	32.75	32.85	32.42	32.53	3812012
2012-11-13	32.29	32.79	32.01	32.24	4345452
2012-11-14	32.30	32.66	32.10	32.12	6792137
2012-11-15	32.20	32.42	32.01	32.03	6968272
2012-11-16	32.07	32.41	31.93	32.30	7519498
2012-11-19	32.69	33.60	32.67	33.48	7662411
2012-11-20	33.41	33.55	33.30	33.46	3592313
2012-11-21	33.54	33.65	33.36	33.46	2739643
2012-11-23	33.56	33.91	33.41	33.72	1620269
2012-11-26	33.61	33.77	33.55	33.68	2798881
2012-11-27	33.65	33.89	33.38	33.76	4495663
2012-11-28	33.55	34.13	33.02	34.12	5276618
2012-11-29	34.28	34.52	34.10	34.22	3953228
2012-11-30	33.68	34.25	33.68	33.81	8458277
2012-12-03	34.06	34.23	33.72	33.90	4028664
2012-12-04	33.80	34.05	33.76	33.92	3453895
2012-12-05	34.04	34.12	33.72	33.83	4377958
2012-12-06	33.90	34.00	33.61	33.63	4849398
2012-12-07	33.77	34.04	33.56	33.58	5609982
2012-12-10	33.60	33.96	33.55	33.65	3578528
2012-12-11	33.70	33.73	33.31	33.63	4261217
2012-12-12	33.75	33.99	33.52	33.72	6022249
2012-12-13	33.68	33.98	33.32	33.80	4437324
2012-12-14	33.70	33.97	33.57	33.72	4071903
2012-12-17	33.82	34.48	33.80	34.46	5229641
2012-12-18	34.53	35.39	34.41	35.29	11743713
2012-12-19	35.36	35.49	35.01	35.24	4114917
2012-12-20	35.27	35.48	35.06	35.47	3951271
2012-12-21	35.13	35.50	34.71	35.34	5060607
2012-12-24	35.22	35.39	35.00	35.03	1392855
2012-12-26	35.10	35.24	34.55	34.75	2584204
2012-12-27	34.82	35.04	34.30	34.77	2900781
2012-12-28	34.56	34.98	34.49	34.62	2760722
2012-12-31	34.64	35.34	34.49	35.33	2767116
2013-01-02	35.82	36.56	35.74	36.53	5596267
2013-01-03	36.58	37.08	36.58	36.98	5574865
2013-01-04	36.98	37.01	36.56	36.71	5350051
2013-01-07	36.68	37.34	36.62	37.32	5111319
2013-01-08	37.26	37.35	37.00	37.34	3636348
2013-01-09	37.36	37.38	36.93	37.12	4059884
2013-01-10	37.32	37.37	36.93	37.10	5543279
2013-01-11	37.31	37.31	36.94	37.06	3721585
2013-01-14	37.07	37.25	36.91	36.94	3289570
2013-01-15	36.84	36.92	36.68	36.84	2970095
2013-01-16	36.64	36.83	36.54	36.60	4388977
2013-01-17	37.13	37.70	37.03	37.24	6123390
2013-01-18	37.38	37.41	36.66	37.41	4698514
2013-01-22	37.33	37.81	37.31	37.79	4336534
2013-01-23	37.83	37.88	37.44	37.58	3946377
2013-01-24	37.67	37.85	37.19	37.23	2605316
2013-01-25	37.52	37.71	37.14	37.25	13174455
2013-01-28	37.55	37.73	37.34	37.53	14002576
2013-01-29	37.38	37.53	37.17	37.30	13342723
2013-01-30	37.38	38.21	37.34	37.73	6233032
2013-01-31	37.85	37.85	37.24	37.46	9132472
2013-02-01	37.74	37.78	37.25	37.49	7241874
2013-02-04	37.40	37.47	36.56	36.58	5493517
2013-02-05	36.73	37.48	36.70	37.38	4759066
2013-02-06	37.25	37.47	37.18	37.27	10241028
2013-02-07	37.38	37.93	37.32	37.77	4982416
2013-02-08	37.72	38.17	37.41	37.60	6391066
2013-02-11	37.57	37.75	37.50	37.65	2927392
2013-02-12	37.59	37.82	37.35	37.74	2674901
2013-02-13	37.82	37.91	37.68	37.80	1976674
2013-02-14	37.62	37.77	37.37	37.57	2910025
2013-02-15	37.56	37.84	37.42	37.52	3856853
2013-02-19	37.52	37.79	37.32	37.42	3850261
2013-02-20	37.44	37.55	37.10	37.13	4938171
2013-02-21	37.10	37.10	36.55	36.73	4219233
2013-02-22	36.80	37.06	36.67	37.00	2112141
2013-02-25	37.04	37.22	36.11	36.11	3751242
2013-02-26	36.20	36.47	35.89	36.21	3535406
2013-02-27	36.09	37.06	36.09	37.06	4729985
2013-02-28	37.06	37.48	36.77	37.07	7573391
2013-03-01	36.96	37.31	36.72	37.26	3194206
2013-03-04	37.20	37.54	36.84	37.54	3216059
2013-03-05	37.78	37.78	37.24	37.46	2709192
2013-03-06	37.54	37.54	36.90	36.97	2916008
2013-03-07	37.06	37.28	36.83	37.26	3201552
2013-03-08	37.38	37.45	37.09	37.37	3082007
2013-03-11	37.38	37.43	37.13	37.32	1826691
2013-03-12	37.36	37.47	37.13	37.27	3452007
2013-03-13	37.25	37.35	36.78	36.93	3112706
2013-03-14	37.00	37.21	36.84	36.95	2930161
2013-03-15	36.81	36.88	36.39	36.40	6789323
2013-03-18	36.21	36.48	36.11	36.24	2696394
2013-03-19	36.27	36.60	36.17	36.55	2420823
2013-03-20	36.65	37.03	36.64	36.97	3558085
2013-03-21	36.93	37.70	36.86	37.20	4955736
2013-03-22	37.17	37.86	37.16	37.62	2849983
2013-03-25	37.71	37.76	37.35	37.60	3859783
2013-03-26	37.72	38.00	37.57	37.99	3271739
2013-03-27	37.87	38.43	37.77	38.37	3478849
2013-03-28	38.36	38.80	38.08	38.68	5110776
2013-04-01	38.67	39.39	38.67	39.11	4330515
2013-04-02	39.30	39.35	38.74	38.84	3672826
2013-04-03	38.78	38.84	37.59	37.84	5636439
2013-04-04	37.84	38.15	37.66	37.86	2887621
2013-04-05	37.55	37.80	37.24	37.52	4467419
2013-04-08	37.52	38.13	37.50	38.12	3495041
2013-04-09	38.10	38.80	38.04	38.64	3845379
2013-04-10	38.75	39.05	38.64	38.94	2679441
2013-04-11	39.00	39.07	38.71	38.77	2688250
2013-04-12	38.52	38.90	38.41	38.78	2734196
2013-04-15	38.55	38.57	37.94	37.95	3355461
2013-04-16	38.14	38.47	38.00	38.37	3331905
2013-04-17	38.24	38.27	37.60	37.80	4556359
2013-04-18	37.77	38.24	37.60	37.92	3858215
2013-04-19	38.12	39.02	38.07	38.87	4680904
2013-04-22	38.94	39.10	38.78	39.00	3285953
2013-04-23	39.24	39.67	39.05	39.53	3082529
2013-04-24	39.66	40.09	39.50	39.98	3676465
2013-04-25	39.60	39.87	39.02	39.11	4393798
2013-04-26	39.16	39.36	38.60	38.78	2820444
2013-04-29	39.07	39.08	38.80	38.90	2298953
2013-04-30	39.00	39.11	38.58	39.10	3120181
2013-05-01	39.07	39.09	38.46	38.53	3204337
2013-05-02	38.54	38.81	38.42	38.72	2812302
2013-05-03	38.93	38.94	38.56	38.85	3943347
2013-05-06	38.96	39.23	38.77	39.07	2878330
2013-05-07	39.07	39.26	38.83	39.26	2628886
2013-05-08	39.10	39.45	39.01	39.42	2434549
2013-05-09	39.45	39.60	39.27	39.46	2804247
2013-05-10	39.41	39.54	39.31	39.45	2177664
2013-05-13	39.45	39.60	39.18	39.49	1709698
2013-05-14	39.59	39.98	39.49	39.98	3072990
2013-05-15	39.94	40.42	39.91	40.20	2368968
2013-05-16	40.24	40.27	39.85	39.92	2609384
2013-05-17	39.92	40.48	39.92	40.48	3219691
2013-05-20	40.48	41.10	40.42	41.05	3705708
2013-05-21	41.05	41.49	40.94	41.09	3375789
2013-05-22	41.05	41.48	40.85	40.99	2385326
2013-05-23	40.59	40.63	40.15	40.45	3558940
2013-05-24	40.29	40.76	40.13	40.58	1765514
2013-05-28	40.99	41.04	40.36	40.42	2182070
2013-05-29	40.26	40.26	39.36	39.58	3385351
2013-05-30	39.54	39.75	38.60	39.00	3978429
2013-05-31	38.96	39.09	37.98	37.98	5891642
2013-06-03	38.01	38.37	37.80	38.36	2896783
2013-06-04	38.27	38.43	37.75	37.93	2348482
2013-06-05	37.74	37.96	37.41	37.81	4017337
2013-06-06	37.88	38.95	37.72	38.94	4740838
2013-06-07	39.17	39.61	38.66	39.54	2961857
2013-06-10	39.70	39.73	38.81	38.88	2589567
2013-06-11	38.55	38.56	38.00	38.19	3089769
2013-06-12	38.49	38.59	37.43	37.63	3821829
2013-06-13	37.63	38.03	36.95	37.96	5421336
2013-06-14	38.02	38.60	37.74	38.42	2959607
2013-06-17	38.67	38.95	38.43	38.59	3678582
2013-06-18	38.51	38.75	38.32	38.57	2764050
2013-06-19	38.55	38.90	38.05	38.06	3272919
2013-06-20	37.70	37.73	36.10	36.30	8171936
2013-06-21	36.83	36.83	35.89	36.28	6989422
2013-06-24	36.10	36.93	35.52	36.56	5197867
2013-06-25	36.95	37.49	36.88	37.16	6179194
2013-06-26	37.50	37.73	37.26	37.57	3416557
2013-06-27	37.71	38.33	37.65	38.27	3737589
2013-06-28	38.23	38.79	37.92	38.15	10669290
2013-07-01	38.39	38.90	38.10	38.63	3693201
2013-07-02	38.74	38.74	38.08	38.28	4656358
2013-07-03	38.11	38.44	37.87	38.42	1331800
2013-07-05	38.47	38.51	37.91	38.44	2068439
2013-07-08	38.52	38.98	38.52	38.97	2275759
2013-07-09	39.09	39.57	38.97	39.52	3179417
2013-07-10	39.58	39.72	39.09	39.32	2411699
2013-07-11	39.75	40.00	39.47	39.95	3107671
2013-07-12	39.87	40.11	39.67	40.07	2027662
2013-07-15	39.96	40.36	39.88	40.31	2451741
2013-07-16	40.23	40.45	39.59	39.75	1953280
2013-07-17	39.99	40.29	39.54	39.58	3998221
2013-07-18	39.96	40.10	39.47	39.52	4029543
2013-07-19	39.57	39.74	39.32	39.55	2754945
2013-07-22	39.63	39.70	39.42	39.51	3302671
2013-07-23	39.58	39.68	38.96	39.30	5155543
2013-07-24	39.34	39.37	38.60	38.76	4200940
2013-07-25	38.76	38.98	38.55	38.87	5695114
2013-07-26	38.80	38.86	38.44	38.71	3452427
2013-07-29	38.21	38.28	38.05	38.20	2899300
2013-07-30	38.40	38.43	37.78	37.92	5085120
2013-07-31	38.19	38.26	37.71	37.76	6053734
2013-08-01	38.05	38.17	37.86	37.91	7488406
2013-08-02	38.00	38.00	37.32	37.65	6543278
2013-08-05	37.58	37.68	37.35	37.65	3575645
2013-08-06	37.65	38.24	37.54	38.17	4894979
2013-08-07	37.98	38.09	37.76	37.89	3142546
2013-08-08	37.94	38.01	37.60	37.75	4890901
2013-08-09	37.76	37.80	37.50	37.60	3235609
2013-08-12	37.50	37.57	37.04	37.40	4859094
2013-08-13	37.50	37.56	36.88	37.14	4018976
2013-08-14	37.10	37.39	37.08	37.32	2984275
2013-08-15	37.21	37.78	37.05	37.61	3862416
2013-08-16	37.51	37.71	37.21	37.44	4740974
2013-08-19	37.31	37.41	36.62	36.63	4343130
2013-08-20	36.56	37.05	36.35	36.94	5019606
2013-08-21	36.94	37.20	36.76	36.93	2670699
2013-08-22	37.10	37.24	36.87	37.12	2481132
2013-08-23	37.19	37.27	36.95	37.23	3088304
2013-08-26	37.31	37.45	36.87	37.00	3542108
2013-08-27	36.81	37.18	36.76	37.12	2975861
2013-08-28	37.11	37.32	36.87	37.11	2541318
2013-08-29	37.06	37.84	36.82	37.84	5132872
2013-08-30	38.00	38.05	37.68	37.93	5491167
2013-09-03	38.18	38.30	37.26	37.57	5927407
2013-09-04	37.22	37.34	35.29	35.30	24874395
2013-09-05	35.31	35.68	34.82	35.50	18160494
2013-09-06	35.63	36.24	35.21	35.22	9955772
2013-09-09	35.46	36.37	35.40	36.33	10750377
2013-09-10	36.33	37.06	36.01	37.05	8375769
2013-09-11	37.08	37.17	35.72	36.01	8211103
2013-09-12	35.82	36.32	35.61	35.61	4975656
2013-09-13	35.61	35.80	34.97	35.08	7509428
2013-09-16	35.30	35.53	34.71	34.72	6753343
2013-09-17	34.75	34.92	34.54	34.72	7178304
2013-09-18	35.59	36.30	35.25	36.26	11145968
2013-09-19	36.39	36.88	36.36	36.78	7275325
2013-09-20	36.83	36.90	36.02	36.21	10813838
2013-09-23	36.09	36.20	35.89	36.04	2758733
2013-09-24	35.98	36.34	35.95	36.19	2816892
2013-09-25	36.28	36.32	35.85	35.97	3836873
2013-09-26	35.99	36.20	35.85	35.98	2453052
2013-09-27	35.88	36.10	35.74	35.84	3313537
2013-09-30	35.65	35.72	35.34	35.57	4493213
2013-10-01	35.63	36.13	35.49	36.10	3881774
2013-10-02	35.97	36.00	35.34	35.85	3871780
2013-10-03	35.72	35.76	35.11	35.37	4079306
2013-10-04	35.40	35.64	35.18	35.40	3650642
2013-10-07	35.15	35.21	34.75	35.02	5043607
2013-10-08	35.00	35.06	34.58	34.59	3667812
2013-10-09	34.60	34.86	34.50	34.79	3989601
2013-10-10	35.06	35.29	34.86	35.28	3483085
2013-10-11	35.13	35.60	34.98	35.49	3424563
2013-10-14	35.40	35.46	35.07	35.26	5822145
2013-10-15	35.15	35.43	34.96	35.05	6115026
2013-10-16	35.36	35.68	35.19	35.62	5417409
2013-10-17	35.52	35.58	34.67	35.22	8872104
2013-10-18	35.38	35.51	35.20	35.33	8480100
2013-10-21	35.47	35.54	35.26	35.42	7039620
2013-10-22	35.53	36.30	35.26	36.21	8437662
2013-10-23	36.19	36.25	35.77	35.95	5051818
2013-10-24	36.05	36.45	35.96	36.40	14562166
2013-10-25	36.45	36.68	36.30	36.49	14529198
2013-10-28	36.58	36.60	36.00	36.10	21593791
2013-10-29	35.92	36.04	35.57	35.78	3921192
2013-10-30	35.90	35.91	35.28	35.56	3295256
2013-10-31	35.49	35.57	35.16	35.31	3760965
2013-11-01	35.24	35.44	34.94	35.31	3329447
2013-11-04	35.43	35.48	34.69	35.23	4964680
2013-11-05	35.00	35.27	34.97	35.11	3681507
2013-11-06	35.25	35.26	34.94	35.16	4229090
2013-11-07	35.20	35.30	34.73	34.78	4744769
2013-11-08	34.76	35.00	34.50	35.00	4242882
2013-11-11	35.03	35.08	34.63	34.70	2584960
2013-11-12	34.73	34.90	34.55	34.60	2956760
2013-11-13	34.55	34.59	34.35	34.53	4260297
2013-11-14	34.57	35.24	34.53	35.02	4001259
2013-11-15	35.20	35.35	35.01	35.35	4422048
2013-11-18	35.33	35.79	35.22	35.62	5199062
2013-11-19	35.50	35.61	35.14	35.27	5325232
2013-11-20	35.26	35.57	35.16	35.28	3473076
2013-11-21	35.42	35.45	35.21	35.28	2372061
2013-11-22	35.28	35.58	35.20	35.52	2670495
2013-11-25	35.56	36.08	35.53	35.92	3154812
2013-11-26	35.92	35.95	35.67	35.86	4763825
2013-11-27	35.82	36.27	35.67	35.84	3789780
2013-11-29	35.83	36.04	35.46	35.54	2441327
2013-12-02	35.54	35.69	34.93	35.20	3241440
2013-12-03	35.11	35.18	34.89	35.04	3944325
2013-12-04	34.62	34.62	32.87	33.43	18345986
2013-12-05	33.41	33.44	32.82	32.98	10308841
2013-12-06	33.18	33.77	33.05	33.51	8214638
2013-12-09	33.46	33.76	33.30	33.35	5421451
2013-12-10	33.30	33.35	32.86	32.89	8173457
2013-12-11	32.90	32.94	32.53	32.58	6803110
2013-12-12	32.55	32.99	32.30	32.88	8266451
2013-12-13	32.87	33.07	32.62	32.83	5012622
2013-12-16	33.02	33.02	32.58	32.70	7588900
2013-12-17	32.68	33.60	32.62	33.43	11155410
2013-12-18	33.50	34.48	33.45	34.33	11788986
2013-12-19	34.28	35.01	33.92	34.76	8860410
2013-12-20	34.86	35.22	34.47	35.22	7365760
2013-12-23	35.35	35.78	35.25	35.49	4446445
2013-12-24	35.56	35.62	35.35	35.51	2278858
2013-12-26	35.62	35.81	35.59	35.71	3119992
2013-12-27	35.80	35.94	35.52	35.91	2083092
2013-12-30	35.98	36.36	35.95	36.21	3588896
2013-12-31	36.31	36.51	35.93	36.00	4907662
2014-01-02	35.99	36.25	35.75	35.91	4214292
2014-01-03	35.91	36.11	35.75	35.97	2736435
2014-01-06	36.06	36.10	35.58	35.95	3854035
2014-01-07	36.04	36.26	35.94	36.19	3168600
2014-01-08	36.31	36.34	35.85	36.00	2977152
2014-01-09	36.18	36.27	35.77	35.91	5884168
2014-01-10	36.07	36.20	35.80	35.90	3981241
2014-01-13	35.89	35.96	35.45	35.46	4100211
2014-01-14	35.73	35.78	35.43	35.50	8893408
2014-01-15	35.50	35.68	35.44	35.49	6340882
2014-01-16	35.61	35.88	35.44	35.55	8401560
2014-01-17	35.60	35.67	35.50	35.57	8486519
2014-01-21	35.96	35.96	35.68	35.74	6741435
2014-01-22	35.91	36.45	35.75	36.39	7546493
2014-01-23	36.23	36.30	35.81	36.04	5692625
2014-01-24	35.83	35.90	35.42	35.47	6046270
2014-01-27	35.76	35.84	35.38	35.66	6743592
2014-01-28	35.57	35.96	35.53	35.89	5712817
2014-01-29	35.15	35.16	33.65	34.10	13418340
2014-01-30	34.71	34.71	34.26	34.32	5677283
2014-01-31	33.98	34.49	33.60	34.01	6404503
2014-02-03	34.06	34.19	33.25	33.32	9047849
2014-02-04	33.50	33.82	33.30	33.66	7952544
2014-02-05	33.50	33.58	33.01	33.24	5314005
2014-02-06	33.25	33.80	33.18	33.63	5342510
2014-02-07	33.90	34.08	33.70	33.99	5682073
2014-02-10	33.97	33.97	33.46	33.79	4661399
2014-02-11	33.91	34.10	33.85	33.94	6610505
2014-02-12	33.95	34.14	33.71	33.83	4010278
2014-02-13	33.74	33.93	33.56	33.66	5474593
2014-02-14	33.70	33.87	33.54	33.78	4395323
2014-02-18	33.81	33.93	33.63	33.71	4523496
2014-02-19	33.70	33.77	33.08	33.15	5968638
2014-02-20	33.33	33.37	32.85	33.23	8088235
2014-02-21	33.38	33.55	33.01	33.03	6384612
2014-02-24	32.28	32.61	31.45	32.10	24357825
2014-02-25	32.27	33.12	32.21	32.89	14892716
2014-02-26	32.90	32.93	32.08	32.17	10362882
2014-02-27	32.05	32.30	31.78	31.87	10291011
2014-02-28	31.94	32.01	31.71	31.85	8645811
2014-03-03	31.72	31.78	31.49	31.64	7994662
2014-03-04	31.90	32.18	31.79	32.05	6804003
2014-03-05	32.30	32.55	32.16	32.20	6326186
2014-03-06	32.44	32.49	32.24	32.29	5284516
2014-03-07	32.43	32.47	31.97	32.00	9107904
2014-03-10	32.02	32.17	31.75	31.80	6721078
2014-03-11	31.70	31.91	31.54	31.59	10245928
2014-03-12	31.48	31.60	31.27	31.29	11107129
2014-03-13	31.31	31.48	30.93	30.96	10796613
2014-03-14	31.05	31.90	31.00	31.70	7393430
2014-03-17	31.77	31.79	31.15	31.68	6366936
2014-03-18	31.68	31.85	31.54	31.56	3639164
2014-03-19	31.63	31.67	30.98	31.06	5843662
2014-03-20	30.95	31.49	30.81	31.48	4707987
2014-03-21	31.73	31.79	31.13	31.15	7637863
2014-03-24	31.32	31.62	31.18	31.39	4438691
2014-03-25	31.45	31.63	31.37	31.61	4612869
2014-03-26	31.69	32.03	31.68	31.84	6137064
2014-03-27	31.84	32.39	31.76	32.30	5989588
2014-03-28	32.46	32.48	32.04	32.14	4773011
2014-03-31	32.24	32.59	32.04	32.49	4057452
2014-04-01	32.60	32.89	32.38	32.88	4153345
2014-04-02	32.83	32.89	32.67	32.81	3101289
2014-04-03	32.94	33.01	32.79	32.96	3221576
2014-04-04	33.11	33.41	32.90	33.02	4207717
2014-04-07	32.98	33.00	32.21	32.24	5076215
2014-04-08	32.32	33.08	32.24	33.05	5535126
2014-04-09	33.08	33.09	32.55	32.92	8765691
2014-04-10	32.92	33.25	32.53	32.68	4469833
2014-04-11	32.63	32.85	32.21	32.29	4518065
2014-04-14	32.69	32.69	32.24	32.44	4283837
2014-04-15	32.39	32.93	32.30	32.90	5423398
2014-04-16	33.10	33.35	33.01	33.31	5409824
2014-04-17	32.61	33.95	32.52	33.77	9640056
2014-04-21	33.91	33.98	33.15	33.40	5303883
2014-04-22	33.44	33.59	33.16	33.45	4672841
2014-04-23	33.55	33.98	33.48	33.61	5404196
2014-04-24	33.72	33.89	33.60	33.68	5201860
2014-04-25	33.69	33.69	33.00	33.00	7112823
2014-04-28	32.72	32.94	32.26	32.38	6946077
2014-04-29	32.63	33.20	32.50	33.02	5545941
2014-04-30	32.93	32.95	32.59	32.66	4696936
2014-05-01	32.71	32.77	32.30	32.60	5955723
2014-05-02	32.59	32.88	32.55	32.72	5151383
2014-05-05	32.55	32.86	32.55	32.74	3949020
2014-05-06	32.87	32.93	32.38	32.55	6673017
2014-05-07	32.71	32.86	32.57	32.78	4042636
2014-05-08	32.78	33.05	32.44	32.52	4613955
2014-05-09	32.50	32.62	32.10	32.15	4493332
2014-05-12	32.36	32.56	32.10	32.38	5592401
2014-05-13	32.41	32.52	32.29	32.44	4153075
2014-05-14	32.55	33.36	32.52	33.17	5335151
2014-05-15	33.75	33.83	33.01	33.45	10398617
2014-05-16	33.50	33.70	33.30	33.45	10347649
2014-05-19	33.39	33.52	33.13	33.32	7084095
2014-05-20	33.32	33.41	33.15	33.25	5729392
2014-05-21	33.30	33.49	33.23	33.44	3863226
2014-05-22	33.48	33.95	33.48	33.77	4875466
2014-05-23	33.98	33.98	33.49	33.68	3851891
2014-05-27	33.75	33.81	33.51	33.60	3855747
2014-05-28	33.72	33.77	33.29	33.59	10312691
2014-05-29	33.66	33.74	33.48	33.60	4361357
2014-05-30	33.50	33.54	33.27	33.39	8651610
2014-06-02	33.45	33.80	33.33	33.72	4220413
2014-06-03	33.68	33.89	33.55	33.82	6188910
2014-06-04	33.93	34.27	33.83	34.05	5532533
2014-06-05	34.21	34.76	34.15	34.62	5876339
2014-06-06	34.87	35.28	34.70	35.08	5741328
2014-06-09	35.10	35.39	34.96	35.06	4041490
2014-06-10	34.97	35.19	34.90	35.07	3965859
2014-06-11	34.96	35.05	34.81	34.90	2874003
2014-06-12	34.90	35.00	34.76	34.91	4304989
2014-06-13	34.96	35.20	34.83	35.19	3011278
2014-06-16	35.22	35.52	35.00	35.38	5432802
2014-06-17	35.38	35.48	34.95	34.97	7209576
2014-06-18	35.00	35.17	34.62	35.07	6755936
2014-06-19	35.10	35.40	34.89	35.40	7082245
2014-06-20	35.66	36.50	35.51	36.03	9455240
2014-06-23	36.04	36.04	35.71	36.01	5985427
2014-06-24	36.07	36.33	36.04	36.11	6369378
2014-06-25	35.93	36.00	35.53	35.97	6107859
2014-06-26	35.93	36.02	35.65	36.00	3003450
2014-06-27	35.97	36.20	35.90	36.04	10016291
2014-06-30	36.12	36.37	35.95	36.26	4035195
2014-07-01	36.30	36.32	35.90	36.05	6227510
2014-07-02	36.10	36.21	35.73	35.75	4721808
2014-07-03	35.90	35.97	35.54	35.65	2896314
2014-07-07	35.57	35.71	35.51	35.61	3861257
2014-07-08	35.56	35.64	35.20	35.53	3771191
2014-07-09	35.60	35.80	35.38	35.79	6420862
2014-07-10	35.50	35.78	35.36	35.68	2876936
2014-07-11	35.63	35.72	35.45	35.63	3084736
2014-07-14	35.80	36.17	35.73	35.97	2930911
2014-07-15	35.96	36.21	35.81	36.17	4175437
2014-07-16	36.15	36.94	36.01	36.91	8753899
2014-07-17	36.10	37.36	35.95	36.81	10018848
2014-07-18	36.98	37.59	36.80	37.55	7546428
2014-07-21	37.55	37.68	37.29	37.61	6287435
2014-07-22	37.75	38.05	37.63	37.65	4267779
2014-07-23	37.75	37.81	37.60	37.70	3799516
2014-07-24	37.89	37.95	37.63	37.88	5757526
2014-07-25	37.84	38.02	37.73	37.90	2874209
2014-07-28	37.95	37.95	37.55	37.79	3365537
2014-07-29	37.39	37.64	37.13	37.17	4167543
2014-07-30	37.32	37.59	36.98	37.30	4308365
2014-07-31	37.12	37.18	35.97	35.98	8244351
2014-08-01	35.96	35.99	35.21	35.49	5792675
2014-08-04	35.61	36.35	35.37	36.25	4080797
2014-08-05	36.07	36.16	35.50	35.54	3442462
2014-08-06	35.54	35.92	35.41	35.56	3232948
2014-08-07	35.70	35.84	35.20	35.37	3542185
2014-08-08	35.53	36.15	35.43	36.12	3215206
2014-08-11	42.41	42.49	37.62	39.37	139982540
2014-08-12	38.94	39.20	38.08	38.73	39601056
2014-08-13	38.73	39.11	37.86	38.77	29509722
2014-08-14	39.15	39.95	38.84	39.88	26751115
2014-08-15	40.67	41.50	40.38	41.43	40444302
2014-08-18	41.16	41.28	40.84	41.14	27730847
2014-08-19	40.95	41.56	40.89	41.42	20096619
2014-08-20	41.41	41.82	41.24	41.60	13097532
2014-08-21	41.53	41.60	41.17	41.25	10361416
2014-08-22	41.16	41.18	40.62	40.81	9569757
2014-08-25	40.86	41.07	40.31	40.53	15445278
2014-08-26	40.65	40.66	39.98	40.06	10889196
2014-08-27	40.13	40.15	39.50	39.93	13834846
2014-08-28	39.80	39.91	39.60	39.77	12654918
2014-08-29	39.82	40.48	39.68	40.26	13658245
2014-09-02	40.31	40.31	39.75	39.86	9045701
2014-09-03	39.98	40.02	39.53	39.57	10088559
2014-09-04	39.57	39.59	38.87	39.05	10051696
2014-09-05	39.11	39.40	38.92	39.31	7936811
2014-09-08	39.26	39.26	38.53	38.66	8173143
2014-09-09	38.66	39.03	38.29	38.30	14335100
2014-09-10	38.33	38.48	38.23	38.39	11401342
2014-09-11	38.23	38.45	38.07	38.35	8893593
2014-09-12	38.30	38.39	37.43	37.76	10707136
2014-09-15	37.70	37.79	37.50	37.71	8778612
2014-09-16	37.66	38.54	37.60	38.25	11788283
2014-09-17	38.27	38.44	37.94	38.13	8430574
2014-09-18	38.19	38.25	37.80	38.00	6828252
2014-09-19	38.22	38.34	37.90	37.97	13637253
2014-09-22	37.85	37.85	37.34	37.50	8138011
2014-09-23	37.72	38.31	37.66	38.21	14896949
2014-09-24	38.15	38.60	37.80	38.48	11922613
2014-09-25	38.46	38.55	37.63	37.72	10188579
2014-09-26	37.80	38.67	37.51	38.39	7823477
2014-09-29	38.18	38.59	37.90	38.53	8322648
2014-09-30	38.53	38.58	38.06	38.34	8795613
2014-10-01	38.35	38.61	38.10	38.20	9321645
2014-10-02	38.50	39.52	38.30	39.39	19068615
2014-10-03	39.48	39.60	38.80	38.86	12287863
2014-10-06	38.99	39.05	38.48	38.72	6837869
2014-10-07	38.56	39.04	38.23	38.25	8353134
2014-10-08	38.22	38.34	37.37	38.26	13280439
2014-10-09	38.20	38.37	36.68	36.70	15887025
2014-10-10	36.64	37.33	35.63	36.47	18427451
2014-10-13	36.49	37.16	35.43	35.50	14891758
2014-10-14	35.51	35.87	33.46	34.50	30043929
2014-10-15	33.94	35.62	33.25	35.29	23249403
2014-10-16	34.70	37.31	34.52	36.82	30303955
2014-10-17	37.32	37.87	36.37	36.81	16617750
2014-10-20	36.95	37.59	36.82	37.57	8710222
2014-10-21	37.98	38.36	37.68	38.31	15430101
2014-10-22	38.34	38.80	37.89	37.92	16867333
2014-10-23	38.68	39.21	38.41	38.68	14333604
2014-10-24	38.72	39.11	38.26	39.03	11025438
2014-10-27	38.91	39.08	38.50	38.93	9966922
2014-10-28	39.19	39.26	38.75	39.17	10585180
2014-10-29	38.89	39.08	37.84	38.33	9884024
2014-10-30	38.16	38.81	38.08	38.54	9595436
2014-10-31	38.83	38.93	38.40	38.70	14157179
2014-11-03	38.72	38.92	38.38	38.50	13379133
2014-11-04	38.28	38.28	37.28	37.46	12330807
2014-11-05	37.61	38.13	37.20	38.10	12767919
2014-11-06	38.10	38.61	37.72	38.53	19672206
2014-11-07	38.50	39.00	38.42	38.75	16004064
2014-11-10	38.88	38.98	38.35	38.50	14236357
2014-11-11	38.58	38.85	38.29	38.54	12002208
2014-11-12	38.41	38.79	38.35	38.53	16220493
2014-11-13	38.44	38.76	38.44	38.70	5577442
2014-11-14	38.42	39.56	38.35	39.37	19616250
2014-11-17	39.34	40.46	39.23	40.25	21588007
2014-11-18	40.20	40.86	40.17	40.41	20728451
2014-11-19	40.29	41.00	40.23	40.94	22296576
2014-11-20	40.66	41.45	39.91	39.92	52560835
2014-11-21	40.08	40.42	39.44	39.75	58602523
2014-11-24	40.08	41.01	39.99	40.79	29887972
2014-11-25	41.50	41.74	40.74	40.75	36331645
2014-11-26	40.86	42.41	40.66	42.32	251563880
2014-11-28	41.38	42.35	41.01	41.35	38714200
2014-12-01	41.15	41.35	39.91	40.94	63805632
2014-12-02	40.82	41.80	40.54	41.62	32261702
2014-12-03	41.67	42.16	41.50	41.83	58148454
2014-12-04	41.56	41.80	41.01	41.46	39244252
2014-12-05	41.91	41.91	41.08	41.12	37490766
2014-12-08	40.98	41.08	39.50	39.84	31483969
2014-12-09	39.55	40.79	39.42	40.65	27811141
2014-12-10	40.22	40.23	39.22	39.44	27681623
2014-12-11	39.52	40.22	39.52	39.88	24181191
2014-12-12	39.29	39.86	38.88	39.17	21666360
2014-12-15	39.37	39.85	38.10	38.28	24830527
2014-12-16	37.87	39.09	37.06	38.07	27586407
2014-12-17	38.43	39.99	38.36	39.89	23025344
2014-12-18	40.56	40.75	39.56	40.56	21714624
2014-12-19	40.95	41.75	40.69	41.63	52574885
2014-12-22	40.59	41.58	40.50	41.55	16284328
2014-12-23	41.83	41.97	41.62	41.91	12496891
2014-12-24	41.89	42.09	41.67	42.01	5083674
2014-12-26	42.06	42.81	42.04	42.70	11263985
2014-12-29	42.69	43.18	42.60	43.01	13006005
2014-12-30	43.00	43.18	42.44	42.50	10105903
2014-12-31	42.64	42.88	42.21	42.31	8255656
2015-01-02	42.44	42.87	42.27	42.81	8662289
2015-01-05	42.32	42.69	41.42	41.65	15811108
2015-01-06	41.25	41.55	40.22	40.83	20023006
2015-01-07	41.08	41.65	40.97	41.37	12045879
2015-01-08	41.54	42.60	41.47	42.34	15461199
2015-01-09	42.41	42.50	41.53	41.81	10290542
2015-01-12	41.60	42.00	41.15	41.61	12522865
2015-01-13	41.61	41.92	40.57	40.89	14166540
2015-01-14	40.43	41.28	40.22	41.22	13330471
2015-01-15	41.59	41.71	40.60	40.77	10391816
2015-01-16	40.86	41.58	40.72	41.53	8760796
2015-01-20	41.79	41.91	41.25	41.82	8786193
2015-01-21	41.95	42.18	41.82	42.00	10657602
2015-01-22	42.38	42.93	41.71	42.08	16916386
2015-01-23	42.50	42.54	41.97	42.27	11256384
2015-01-26	42.59	42.65	42.01	42.27	9304898
2015-01-27	42.17	42.50	42.15	42.43	9409799
2015-01-28	42.47	42.50	41.21	41.36	14269521
2015-01-29	41.01	41.03	39.95	40.71	14249851
2015-01-30	40.32	41.52	40.20	41.05	14652693
2015-02-02	41.36	41.69	40.34	41.62	13584524
2015-02-03	41.91	41.97	41.17	41.48	15759897
2015-02-04	41.26	41.33	40.70	40.80	12786318
2015-02-05	41.30	41.59	41.08	41.49	9426825
2015-02-06	41.65	41.74	41.29	41.41	8198999
2015-02-09	41.43	41.60	40.99	41.20	8192301
2015-02-10	41.30	41.58	41.00	41.55	7945548
2015-02-11	41.38	41.65	41.00	41.21	8115394
2015-02-12	41.56	41.82	41.34	41.76	8276879
2015-02-13	41.92	41.99	41.70	41.97	8533143
2015-02-17	41.98	42.25	41.76	42.10	9040642
2015-02-18	41.84	42.22	41.80	42.18	7872355
2015-02-19	41.77	42.13	41.77	42.01	7892556
2015-02-20	41.88	42.03	41.58	41.87	9709989
2015-02-23	41.72	42.03	41.62	42.03	7653290
2015-02-24	42.03	42.33	41.86	42.17	7879355
2015-02-25	42.17	42.31	42.02	42.11	7227005
2015-02-26	42.00	42.03	41.02	41.22	10869232
2015-02-27	41.23	41.37	40.81	41.01	10644276
2015-03-02	41.02	41.28	40.77	40.83	10911286
2015-03-03	40.95	41.20	40.53	41.09	7825982
2015-03-04	41.01	41.07	40.69	41.04	7788148
2015-03-05	40.93	41.19	40.79	40.84	5595075
2015-03-06	40.64	40.76	40.25	40.41	8754933
2015-03-09	40.31	40.53	40.03	40.09	9103781
2015-03-10	39.85	40.25	39.68	40.09	9492568
2015-03-11	40.02	40.10	39.70	39.81	8420923
2015-03-12	39.93	39.93	39.56	39.77	7540809
2015-03-13	39.54	39.96	39.45	39.92	8330668
2015-03-16	39.78	40.76	39.72	40.62	11276998
2015-03-17	40.61	40.88	40.27	40.83	10133171
2015-03-18	40.98	41.82	40.77	41.56	12009995
2015-03-19	41.48	41.66	41.26	41.53	8100076
2015-03-20	41.52	42.12	41.49	42.12	21224803
2015-03-23	42.02	42.30	41.75	42.15	8867871
2015-03-24	42.21	42.25	41.20	41.22	9430466
2015-03-25	41.50	41.68	41.12	41.13	9229059
2015-03-26	41.50	41.59	41.10	41.28	6586581
2015-03-27	41.21	41.58	41.12	41.27	7034100
2015-03-30	41.96	42.21	41.77	42.07	11577822
2015-03-31	41.88	42.29	41.72	42.06	10712741
2015-04-01	42.45	42.45	41.86	41.92	8302160
2015-04-02	41.81	42.00	41.56	41.72	6200287
2015-04-06	41.71	42.15	41.59	41.97	5481993
2015-04-07	41.98	42.21	41.89	41.99	6913033
2015-04-08	41.81	42.38	41.76	42.05	7602880
2015-04-09	41.96	42.35	41.92	42.34	7730475
2015-04-10	42.36	42.95	42.25	42.93	12245527
2015-04-13	42.92	43.11	42.84	42.98	10172180
2015-04-14	42.97	43.10	42.84	43.01	8755773
2015-04-15	43.04	43.51	43.04	43.43	12075816
2015-04-16	43.32	44.09	43.03	43.68	15156208
2015-04-17	43.40	44.00	43.32	43.90	13205692
2015-04-20	44.02	44.40	43.49	43.71	11344771
2015-04-21	43.76	44.05	43.56	43.61	7973127
2015-04-22	43.76	44.20	43.40	44.07	7393230
2015-04-23	44.15	44.67	44.10	44.57	11688281
2015-04-24	44.71	44.71	44.21	44.34	6702770
2015-04-27	44.45	44.52	43.91	44.11	8314825
2015-04-28	43.60	43.70	43.08	43.20	10311705
2015-04-29	43.15	43.22	42.77	43.07	9974289
2015-04-30	43.17	43.19	42.72	42.95	9123854
2015-05-01	43.01	43.15	42.75	43.13	6668314
2015-05-04	43.24	43.34	42.81	42.83	6317037
2015-05-05	42.96	42.99	42.57	42.65	5769908
2015-05-06	42.81	42.94	42.51	42.67	6358288
2015-05-07	42.52	43.03	42.30	42.66	7628846
2015-05-08	42.84	43.06	42.72	43.03	6884324
2015-05-11	42.99	43.00	42.43	42.64	5453390
2015-05-12	42.49	42.83	42.27	42.70	7106777
2015-05-13	42.84	42.91	41.94	42.16	11285889
2015-05-14	42.27	42.50	42.07	42.14	6944314
2015-05-15	42.31	42.65	42.22	42.62	9122090
2015-05-18	42.63	42.91	42.50	42.83	6951814
2015-05-19	42.72	42.99	42.64	42.86	5859306
2015-05-20	42.87	42.87	42.38	42.59	6005046
2015-05-21	42.72	42.88	42.50	42.66	5862539
2015-05-22	42.35	42.86	42.25	42.69	5626848
2015-05-26	42.50	42.50	41.94	42.09	7409404
2015-05-27	42.02	42.14	41.81	41.99	8585350
2015-05-28	41.81	41.84	41.51	41.62	9250265
2015-05-29	41.48	41.74	41.42	41.49	9531679
2015-06-01	41.37	41.47	41.12	41.29	8953575
2015-06-02	41.33	41.43	40.92	41.29	8267568
2015-06-03	41.19	41.19	40.75	40.87	9184373
2015-06-04	40.60	40.79	40.09	40.10	14621440
2015-06-05	40.08	40.76	39.77	40.40	12104285
2015-06-08	40.24	40.69	40.13	40.20	6453253
2015-06-09	40.06	40.40	40.02	40.24	7012171
2015-06-10	40.49	40.52	40.16	40.23	8036629
2015-06-11	40.17	40.18	39.75	39.78	11938190
2015-06-12	38.91	39.42	38.33	38.92	27761565
2015-06-15	38.39	39.61	38.39	39.36	15535631
2015-06-16	39.46	39.71	39.10	39.49	11661004
2015-06-17	39.68	39.74	39.23	39.52	12392979
2015-06-18	39.64	40.25	39.44	40.08	15194289
2015-06-19	39.91	39.96	39.51	39.54	16779670
2015-06-22	39.80	40.28	39.54	39.65	15374599
2015-06-23	39.71	39.81	39.36	39.43	10056158
2015-06-24	39.42	39.68	39.25	39.45	10459509
2015-06-25	39.50	39.60	38.92	38.98	9188066
2015-06-26	38.88	39.30	38.56	38.96	35917876
2015-06-29	38.74	39.11	38.33	38.36	12289459
2015-06-30	38.62	38.70	38.35	38.39	10812448
2015-07-01	38.45	38.52	37.74	37.98	10625002
2015-07-02	38.43	38.50	37.92	38.03	8738957
2015-07-06	37.62	37.90	37.19	37.50	9553625
2015-07-07	37.54	37.84	37.10	37.74	12956919
2015-07-08	37.66	37.88	37.16	37.30	10496651
2015-07-09	37.54	37.92	37.48	37.50	9087113
2015-07-10	37.65	38.17	37.61	38.09	8792392
2015-07-13	38.28	38.58	38.04	38.19	10243343
2015-07-14	37.87	38.39	37.80	38.02	10260573
2015-07-15	37.90	38.22	37.48	37.58	10426813
2015-07-16	37.84	38.02	37.24	37.40	13587632
2015-07-17	37.21	37.25	36.45	36.89	13944494
2015-07-20	36.88	36.89	36.25	36.30	12922680
2015-07-21	36.24	36.24	35.56	35.84	17693129
2015-07-22	35.72	35.83	35.25	35.36	15381008
2015-07-23	35.31	35.50	34.65	34.95	16306965
2015-07-24	34.97	35.26	34.76	34.85	13054284
2015-07-27	34.65	35.41	34.12	35.22	18827745
2015-07-28	35.51	35.92	35.13	35.57	17220805
2015-07-29	34.90	35.28	34.59	35.24	19895320
2015-07-30	35.27	35.39	34.89	35.03	12778514
2015-07-31	34.87	35.15	34.57	34.64	14217882
2015-08-03	34.35	34.38	33.71	33.75	19066462
2015-08-04	33.89	34.02	33.45	33.66	12619264
2015-08-05	33.78	34.09	32.19	32.24	25141194
2015-08-06	32.01	32.74	31.09	32.69	24389887
2015-08-07	32.53	32.82	32.06	32.14	13378192
2015-08-10	32.23	32.62	32.15	32.50	16658866
2015-08-11	32.28	32.95	32.06	32.89	15593028
2015-08-12	32.59	34.06	32.59	33.85	21248285
2015-08-13	33.81	33.87	32.97	33.14	11537895
2015-08-14	34.26	34.30	33.85	33.96	17777147
2015-08-17	34.01	34.81	33.96	34.36	15873007
2015-08-18	34.43	34.44	33.71	33.94	11529987
2015-08-19	33.81	33.98	33.17	33.58	13184421
2015-08-20	33.35	33.49	32.69	32.69	13786249
2015-08-21	32.50	32.75	31.79	31.79	17683642
2015-08-24	29.55	31.45	28.50	30.28	21738007
2015-08-25	31.50	31.54	29.93	29.93	17602157
2015-08-26	30.27	30.91	29.86	30.79	16906290
2015-08-27	31.38	32.17	31.10	32.00	18991715
2015-08-28	32.00	33.07	32.00	32.63	16668080
2015-08-31	32.44	32.83	31.73	32.41	19084637
2015-09-01	31.82	32.09	31.07	31.39	17001524
2015-09-02	31.77	31.77	30.75	31.31	13794325
2015-09-03	31.47	31.79	30.91	31.08	12123136
2015-09-04	30.78	31.03	30.60	30.77	12082506
2015-09-08	31.04	31.21	30.66	31.09	13803624
2015-09-09	31.34	31.53	30.60	30.64	11298645
2015-09-10	30.74	30.93	30.34	30.50	11384753
2015-09-11	30.26	30.30	29.81	30.10	13886571
2015-09-14	29.99	30.17	29.70	29.86	9674122
2015-09-15	29.86	30.22	29.86	30.19	10595434
2015-09-16	30.38	30.79	30.31	30.69	14039866
2015-09-17	30.75	31.28	30.56	30.83	15865728
2015-09-18	30.41	30.88	30.30	30.38	30589803
2015-09-21	30.51	30.87	30.34	30.67	9636814
2015-09-22	30.31	30.64	29.95	30.11	9837594
2015-09-23	30.18	30.25	29.05	29.06	13009847
2015-09-24	29.01	29.39	28.36	29.34	24926570
2015-09-25	29.61	29.68	29.12	29.42	13195262
2015-09-28	29.17	29.26	27.54	27.55	21313198
2015-09-29	27.63	27.81	25.81	26.16	31528603
2015-09-30	26.97	27.73	26.45	27.68	28022275
2015-10-01	28.22	28.42	27.69	28.13	17190727
2015-10-02	27.89	29.64	27.76	29.63	21982664
2015-10-05	30.01	31.09	29.95	30.95	20112709
2015-10-06	30.99	31.85	30.93	31.78	16970339
2015-10-07	32.04	32.74	31.52	32.14	20814527
2015-10-08	32.15	32.89	31.79	32.68	13559612
2015-10-09	32.78	32.87	32.06	32.35	11714216
2015-10-12	32.43	32.48	31.81	32.29	10832410
2015-10-13	32.03	32.28	31.45	31.48	11646833
2015-10-14	31.42	31.81	31.19	31.73	10165469
2015-10-15	31.86	32.32	31.18	32.23	8701456
2015-10-16	32.57	32.79	31.78	32.21	9741788
2015-10-19	31.68	32.11	31.14	31.72	11211210
2015-10-20	31.50	32.04	31.32	31.93	9148107
2015-10-21	31.94	32.20	31.31	31.42	12116600
2015-10-22	29.64	30.32	28.92	29.75	42030312
2015-10-23	29.71	29.75	28.96	29.23	19729339
2015-10-26	28.07	28.54	27.48	27.56	41037486
2015-10-27	27.30	27.52	26.96	27.28	28020035
2015-10-28	27.35	27.80	27.27	27.74	23600051
2015-10-29	27.25	27.55	27.07	27.20	15677070
2015-10-30	27.34	27.49	26.60	27.35	19809227
2015-11-02	26.36	27.12	26.28	26.62	26276220
2015-11-03	26.66	27.78	26.43	27.51	20129943
2015-11-04	27.52	27.64	26.45	26.81	22767459
2015-11-05	26.80	27.00	25.57	25.91	23001095
2015-11-06	25.66	26.09	25.20	26.06	23294598
2015-11-09	26.14	26.30	25.40	25.56	15609741
2015-11-10	25.55	25.76	25.31	25.45	13289326
2015-11-11	25.41	25.48	24.23	24.40	24793094
2015-11-12	24.15	24.15	23.39	23.46	26245111
2015-11-13	23.45	23.81	22.57	23.35	26398742
2015-11-16	23.35	24.07	23.31	24.03	20676075
2015-11-17	24.05	24.07	23.11	23.36	18029889
2015-11-18	23.48	24.33	23.47	24.30	25328828
2015-11-19	24.20	24.31	23.46	23.66	16080979
2015-11-20	23.70	23.91	23.35	23.39	19739905
2015-11-23	23.48	24.09	23.28	23.67	17791022
2015-11-24	23.69	24.43	23.62	24.41	24222203
2015-11-25	24.30	24.62	24.00	24.10	15940227
2015-11-27	23.98	24.09	23.80	23.87	7419657
2015-11-30	23.82	23.99	23.51	23.57	21295130
2015-12-01	23.60	23.62	22.36	22.42	29355602
2015-12-02	22.18	22.19	20.39	20.66	67556579
2015-12-03	20.61	20.66	19.14	19.26	73717276
2015-12-04	18.91	19.00	16.56	16.82	153024500
2015-12-07	15.66	16.59	15.13	16.42	137200170
2015-12-08	15.29	16.16	15.06	15.72	159174850
2015-12-09	16.03	17.35	15.90	16.81	196318070
2015-12-10	16.55	17.45	16.50	17.01	77769270
2015-12-11	16.48	17.08	16.03	16.66	85328064
2015-12-14	16.31	16.49	15.50	16.00	70692884
2015-12-15	16.10	16.47	15.81	15.84	46945298
2015-12-16	15.73	16.22	15.64	15.94	41548582
2015-12-17	15.86	15.94	15.11	15.37	42606067
2015-12-18	15.37	15.60	15.01	15.14	59706528
2015-12-21	15.07	15.18	14.22	15.14	42261482
2015-12-22	15.03	15.92	15.03	15.32	34631228
2015-12-23	15.57	16.59	15.52	16.41	49429337
2015-12-24	16.36	16.66	15.92	16.08	16650569
2015-12-28	15.79	15.83	15.16	15.26	28998321
2015-12-29	15.47	15.75	14.91	15.10	31517823
2015-12-30	14.60	15.15	14.47	14.54	35201582
2015-12-31	14.40	15.05	14.40	14.92	30263072
2016-01-04	14.89	15.50	14.83	15.27	33649598
2016-01-05	15.35	15.65	14.99	15.58	29113929
2016-01-06	15.16	15.28	14.62	14.77	28462612
2016-01-07	14.46	14.86	14.13	14.25	27846822
2016-01-08	14.52	15.05	14.16	14.77	29610992
2016-01-11	14.87	14.92	13.90	14.16	31358954
2016-01-12	14.31	14.61	12.93	13.60	46923148
2016-01-13	13.81	14.09	12.75	12.95	41765424
2016-01-14	13.06	14.05	12.95	13.98	37319026
2016-01-15	13.06	13.55	12.78	13.00	41974699
2016-01-19	13.17	13.42	12.21	12.55	34748929
2016-01-20	12.05	12.26	11.20	12.01	49810425
2016-01-21	12.83	14.62	12.47	13.88	69707230
2016-01-22	14.92	15.82	14.65	15.34	62530767
2016-01-25	15.14	15.74	14.18	14.19	36429253
2016-01-26	14.40	15.16	14.10	14.97	31242906
2016-01-27	14.69	15.30	14.07	14.22	39059218
2016-01-28	15.17	15.70	14.89	15.29	44750744
2016-01-29	15.57	16.47	15.48	16.45	44148220
2016-02-01	15.97	16.05	14.91	15.19	39813667
2016-02-02	14.76	14.87	14.40	14.65	29444027
2016-02-03	14.87	15.65	14.31	15.61	30033525
2016-02-04	15.70	16.20	15.32	15.66	31668453
2016-02-05	15.43	15.71	15.04	15.66	22066491
2016-02-08	14.94	15.12	13.99	14.92	39388656
2016-02-09	14.60	15.40	14.19	14.61	26664177
2016-02-10	14.56	15.09	14.03	14.60	22830532
2016-02-11	14.06	14.55	13.26	13.96	34935590
2016-02-12	14.25	14.97	14.23	14.96	21842136
2016-02-16	15.54	15.80	15.34	15.62	26860792
2016-02-17	17.46	17.62	16.77	17.18	56675110
2016-02-18	17.78	17.95	17.07	17.89	38347198
2016-02-19	17.61	17.61	17.02	17.37	27373592
2016-02-22	17.92	18.14	17.65	17.90	25510466
2016-02-23	17.80	17.90	17.35	17.42	19113202
2016-02-24	16.96	17.77	16.72	17.71	20362937
2016-02-25	17.46	17.91	17.23	17.75	17649951
2016-02-26	18.12	18.21	17.71	17.76	19703250
2016-02-29	17.98	18.48	17.82	18.09	25549793
2016-03-01	18.28	18.30	17.81	18.11	19100426
2016-03-02	18.05	18.70	17.82	18.62	25913832
2016-03-03	18.58	19.00	18.35	18.90	30061855
2016-03-04	19.08	19.32	18.07	18.52	32679624
2016-03-07	18.58	18.93	18.50	18.79	26735721
2016-03-08	18.63	18.69	17.80	17.80	22986867
2016-03-09	18.08	18.52	17.88	17.99	19378923
2016-03-10	18.10	18.10	17.35	17.71	29243658
2016-03-11	18.05	19.01	18.05	18.62	28249275
2016-03-14	18.38	18.84	18.19	18.74	19145246
2016-03-15	18.53	18.56	17.67	18.07	17542735
2016-03-16	18.22	19.01	18.20	18.89	24480859
2016-03-17	19.04	19.11	18.78	18.84	18210565
2016-03-18	19.20	19.20	18.55	18.73	29933338
2016-03-21	18.71	18.77	18.19	18.36	14001752
2016-03-22	18.21	18.65	18.21	18.50	16667070
2016-03-23	18.47	18.63	17.71	17.75	21831871
2016-03-24	17.36	18.09	17.00	18.09	22244137
2016-03-28	18.11	18.13	17.59	17.81	11399896
2016-03-29	17.53	17.77	17.19	17.65	19568022
2016-03-30	17.94	18.18	17.84	17.86	23309002
2016-03-31	17.75	17.97	17.51	17.86	20078209
2016-04-01	17.41	17.52	17.05	17.31	19031370
2016-04-04	17.32	17.58	17.09	17.19	15161428
2016-04-05	17.14	17.30	16.84	17.01	17496142
2016-04-06	17.20	17.73	17.11	17.60	17201114
2016-04-07	17.49	17.81	17.44	17.53	13617507
2016-04-08	17.92	18.11	17.76	17.94	13133916
2016-04-11	18.02	18.13	17.78	17.79	11400395
2016-04-12	17.89	18.89	17.78	18.76	23881501
2016-04-13	18.87	18.87	18.43	18.56	14725135
2016-04-14	18.75	18.75	18.39	18.50	13136661
2016-04-15	18.29	18.50	18.06	18.16	14091397
2016-04-18	17.62	18.56	17.50	18.50	15459552
2016-04-19	18.66	19.40	18.56	19.16	26032199
2016-04-20	19.01	19.33	18.67	19.00	26881052
2016-04-21	18.95	19.04	18.10	18.16	26426900
2016-04-22	18.28	18.41	18.06	18.12	18536698
2016-04-25	18.10	18.11	17.40	17.49	25534626
2016-04-26	17.73	17.99	17.55	17.90	15974630
2016-04-27	18.06	18.68	17.98	18.29	20835250
2016-04-28	18.10	18.13	17.58	17.66	17479499
2016-04-29	17.74	18.03	17.43	17.76	14697110
2016-05-02	17.73	17.76	17.30	17.59	12943624
2016-05-03	17.28	17.40	16.95	17.26	15165244
2016-05-04	17.25	17.47	16.85	17.15	15054942
2016-05-05	17.40	17.69	17.03	17.14	14153992
2016-05-06	16.99	17.35	16.83	16.85	17014139
2016-05-09	16.85	17.05	16.63	17.01	17470805
2016-05-10	17.09	17.39	17.00	17.18	13452272
2016-05-11	17.12	17.28	16.84	17.06	14618035
2016-05-12	17.25	17.34	16.92	17.03	12697785
2016-05-13	16.94	17.37	16.93	17.13	11019450
2016-05-16	17.34	17.48	17.09	17.22	15454611
2016-05-17	17.27	17.96	17.12	17.67	23088229
2016-05-18	17.65	17.72	16.91	17.04	17693832
2016-05-19	16.93	17.37	16.82	17.26	13079431
2016-05-20	17.41	17.83	17.32	17.75	15428893
2016-05-23	17.53	17.73	17.41	17.43	11063769
2016-05-24	17.50	17.56	17.12	17.32	11439307
2016-05-25	17.49	17.95	17.47	17.84	12644395
2016-05-26	18.02	18.07	17.63	17.92	17287708
2016-05-27	17.78	17.91	17.46	17.85	13028785
2016-05-31	17.86	18.25	17.85	18.08	16118959
2016-06-01	17.85	18.06	17.75	17.96	12696525
2016-06-02	17.82	18.00	17.72	17.96	9285484
2016-06-03	17.97	18.14	17.75	17.99	9299696
2016-06-06	18.15	18.63	18.14	18.57	17257999
2016-06-07	18.70	18.75	18.44	18.46	13279858
2016-06-08	18.59	18.60	18.08	18.12	13699963
2016-06-09	17.95	18.13	17.75	18.08	12851836
2016-06-10	17.85	17.94	17.47	17.51	13505425
2016-06-13	17.24	17.72	17.21	17.38	11248037
2016-06-14	17.27	17.58	17.07	17.49	11518870
2016-06-15	17.45	17.99	17.34	17.65	13433457
2016-06-16	17.43	17.66	17.09	17.60	11474419
2016-06-17	17.79	18.04	17.70	18.04	16210824
2016-06-20	18.32	18.37	18.01	18.10	16449771
2016-06-21	18.04	18.95	18.03	18.79	26358058
2016-06-22	18.80	18.92	18.42	18.51	13901505
2016-06-23	18.71	18.90	18.53	18.90	11073184
2016-06-24	17.85	18.42	17.85	17.99	26780706
2016-06-27	17.67	17.82	17.16	17.40	21642942
2016-06-28	17.69	17.90	17.39	17.71	16841494
2016-06-29	17.90	18.75	17.85	18.53	25032121
2016-06-30	18.51	18.73	18.32	18.72	16205639
2016-07-01	18.68	18.80	18.58	18.70	14653490
2016-07-05	18.46	18.52	18.00	18.29	13259678
2016-07-06	18.16	18.31	17.95	18.29	16009780
2016-07-07	18.41	18.68	18.16	18.40	12946882
2016-07-08	18.62	18.72	18.35	18.54	13043354
2016-07-11	19.00	19.35	18.86	19.22	21657832
2016-07-12	19.50	20.07	19.40	19.81	19348868
2016-07-13	19.90	20.24	19.67	20.21	22632736
2016-07-14	20.30	21.11	20.25	20.90	32320981
2016-07-15	21.03	21.11	20.77	21.03	15261623
2016-07-18	21.00	21.90	20.86	21.76	25748050
2016-07-19	21.77	22.00	21.42	21.94	19863402
2016-07-20	21.81	22.31	21.55	22.09	27602877
2016-07-21	21.20	21.63	20.76	20.95	36364449
2016-07-22	21.03	21.37	20.85	21.22	24263354
2016-07-25	21.09	21.13	20.83	20.86	14156456
2016-07-26	20.75	21.10	20.58	20.73	14218691
2016-07-27	20.81	20.92	20.20	20.13	17863405
2016-07-28	20.13	20.29	19.90	20.22	13433240
2016-07-29	20.13	20.37	19.95	20.33	16576351
2016-08-01	20.09	20.15	19.49	19.56	18015733
2016-08-02	19.81	20.00	19.46	19.79	12871751
2016-08-03	19.85	20.13	19.63	20.13	13474911
2016-08-04	20.07	20.25	19.85	20.12	9546864
2016-08-05	20.20	20.45	20.13	20.36	9250798
2016-08-08	20.52	21.00	20.48	20.78	10546487
2016-08-09	20.79	20.99	20.40	20.45	9651148
2016-08-10	20.59	20.96	20.40	20.46	11984226
2016-08-11	20.52	20.90	20.52	20.88	9542194
2016-08-12	20.90	21.39	20.85	21.07	13481800
2016-08-15	21.27	21.48	21.22	21.30	14321396
2016-08-16	21.38	22.08	21.27	21.78	21117862
2016-08-17	21.70	21.97	21.46	21.75	16158406
2016-08-18	22.15	22.79	22.01	22.71	22879077
2016-08-19	22.55	22.60	22.19	22.28	10609926
2016-08-22	22.03	22.17	21.59	21.92	12892971
2016-08-23	21.96	22.32	21.92	22.09	13164839
2016-08-24	22.00	22.14	21.69	21.81	12179278
2016-08-25	21.76	21.86	21.43	21.51	12852150
2016-08-26	21.59	21.83	21.38	21.47	10852839
2016-08-29	21.39	21.80	21.23	21.77	10225439
2016-08-30	21.85	21.95	21.70	21.91	9114724
2016-08-31	21.50	21.91	21.41	21.85	13213109
2016-09-01	21.76	21.79	21.31	21.61	12442338
2016-09-02	21.80	22.04	21.73	21.92	7635626
2016-09-06	22.03	22.41	21.76	22.40	13721670
2016-09-07	22.46	22.75	22.17	22.70	13395226
2016-09-08	22.84	23.00	22.44	22.69	32143260
2016-09-09	22.48	22.48	22.12	22.12	20099741
2016-09-12	21.71	22.60	21.45	22.40	22352063
2016-09-13	22.12	22.32	21.68	21.86	17567615
2016-09-14	21.71	22.01	21.46	21.55	19026251
2016-09-15	21.67	21.92	21.54	21.56	13978018
2016-09-16	21.28	21.62	21.22	21.47	30436572
2016-09-19	21.67	22.22	21.53	21.90	17056262
2016-09-20	21.98	22.14	21.87	21.88	14542448
2016-09-21	22.09	22.23	21.97	22.14	17538842
2016-09-22	22.34	22.44	22.03	22.11	13129624
2016-09-23	22.04	22.47	21.87	21.94	15729138
2016-09-26	22.00	22.36	21.71	21.78	11506778
2016-09-27	21.60	21.90	21.43	21.83	15198117
2016-09-28	21.96	22.76	21.62	22.74	18953547
2016-09-29	22.72	23.20	22.48	22.76	15824773
2016-09-30	22.89	23.19	22.60	23.13	15056338
2016-10-03	23.18	23.36	22.86	23.01	9525917
2016-10-04	22.67	22.95	22.21	22.26	12860899
2016-10-05	22.57	22.69	22.37	22.38	11127828
2016-10-06	22.49	22.63	22.06	22.09	11033324
2016-10-07	22.17	22.17	21.57	21.68	15421948
2016-10-10	21.84	21.96	21.37	21.42	14998918
2016-10-11	21.35	21.38	20.79	20.82	18770425
2016-10-12	20.77	21.08	20.72	20.75	16214053
2016-10-13	20.65	20.78	20.29	20.55	22102334
2016-10-14	20.82	21.06	20.36	20.36	15661846
2016-10-17	20.36	20.57	20.14	20.19	13060446
2016-10-18	20.39	20.46	19.97	20.18	13857677
2016-10-19	20.37	20.74	20.22	20.71	25777369
2016-10-20	21.40	21.45	20.90	21.19	32863605
2016-10-21	21.06	21.17	20.57	21.11	23122112
2016-10-24	21.30	21.64	21.12	21.62	19785143
2016-10-25	21.67	21.73	21.29	21.32	17869638
2016-10-26	21.15	21.62	20.95	21.49	14410254
2016-10-27	21.60	21.65	20.97	20.85	15569045
2016-10-28	20.81	20.99	20.37	20.43	19638831
2016-10-31	20.40	20.60	20.30	20.43	14300786
2016-11-01	20.62	20.65	19.96	20.20	13665073
2016-11-02	19.95	19.96	19.43	19.71	18047682
2016-11-03	19.74	19.94	19.57	19.93	11487391
2016-11-04	19.88	20.18	19.79	19.87	9441040
2016-11-07	20.07	20.32	20.02	20.17	9773353
2016-11-08	20.02	20.50	20.00	20.41	8925404
2016-11-09	20.31	21.46	20.23	21.32	24256425
2016-11-10	21.49	21.98	21.41	21.53	22993199
2016-11-11	21.70	21.77	20.48	20.65	16703735
2016-11-14	20.60	21.07	20.58	20.97	13175719
2016-11-15	21.50	21.85	21.34	21.83	15888564
2016-11-16	21.67	21.71	21.11	21.29	9342434
2016-11-17	21.45	21.61	21.34	21.38	8735987
2016-11-18	21.42	21.76	21.40	21.67	11044374
2016-11-21	21.96	22.04	21.86	22.03	13686542
2016-11-22	22.01	22.04	21.70	21.89	13254586
2016-11-23	21.75	22.03	21.75	21.80	8195867
2016-11-25	21.80	21.83	21.58	21.81	3624877
2016-11-28	21.80	21.81	21.38	21.43	11102391
2016-11-29	21.28	21.41	21.05	21.40	12272929
2016-11-30	22.31	22.55	21.88	22.20	29390259
2016-12-01	22.40	22.45	21.45	21.49	14679858
2016-12-02	21.45	21.70	21.34	21.36	11264323
2016-12-05	21.22	21.65	21.16	21.46	15722988
2016-12-06	21.27	21.34	20.61	21.12	24964361
2016-12-07	21.16	21.29	20.94	21.29	17175223
2016-12-08	21.29	21.29	21.01	21.20	11873619
2016-12-09	21.20	21.23	21.02	21.09	12323294
2016-12-12	21.31	21.72	21.21	21.28	14888954
2016-12-13	21.38	21.44	21.06	21.34	14029614
2016-12-14	21.20	21.38	20.80	20.82	13381225
2016-12-15	20.79	21.14	20.75	21.02	13484757
2016-12-16	21.05	21.40	20.94	21.34	24514978
2016-12-19	21.30	21.35	20.96	21.01	8801641
2016-12-20	21.08	21.14	20.72	20.77	15608460
2016-12-21	20.80	21.21	20.72	21.17	15596331
2016-12-22	21.01	21.23	20.90	20.99	10226039
2016-12-23	20.93	21.21	20.81	21.13	8700604
2016-12-27	21.11	21.25	21.05	21.14	9173226
2016-12-28	21.15	21.44	20.72	20.73	12503559
2016-12-29	20.72	20.90	20.71	20.76	7704190
2016-12-30	20.71	20.82	20.62	20.71	10629302
2017-01-03	20.92	21.63	20.88	21.61	16489432
2017-01-04	21.67	21.74	21.45	21.72	8773316
2017-01-05	21.79	21.84	21.46	21.69	10612786
2017-01-06	21.71	21.91	21.58	21.81	9319312
2017-01-09	21.56	21.88	21.42	21.64	10413002
2017-01-10	21.74	21.80	21.49	21.57	14680201
2017-01-11	21.56	21.97	21.52	21.94	10211489
2017-01-12	22.00	22.22	21.74	22.19	14238979
2017-01-13	22.09	22.49	22.00	22.42	16135560
2017-01-17	22.50	22.68	22.43	22.55	14012179
2017-01-18	22.46	22.62	22.32	22.44	14458264
2017-01-19	22.00	22.75	21.86	22.47	16315259
2017-01-20	22.73	22.94	22.36	22.49	17148888
2017-01-23	22.56	22.59	22.08	22.14	12711527
2017-01-24	22.32	22.73	22.18	22.62	12002569
2017-01-25	22.62	22.70	22.22	22.60	19065038
2017-01-26	22.64	22.75	22.40	22.42	9862823
2017-01-27	22.42	22.47	22.20	22.38	10606992
2017-01-30	22.22	22.26	21.83	21.98	11029297
2017-01-31	22.01	22.35	21.88	22.34	9147317
2017-02-01	22.48	22.56	22.05	22.23	9352841
2017-02-02	22.32	22.65	22.22	22.65	11032608
2017-02-03	22.65	23.01	22.56	22.94	10785175
2017-02-06	22.92	22.97	22.47	22.50	8540758
2017-02-07	22.40	22.54	22.04	22.12	10529625
2017-02-08	22.02	22.43	21.82	22.41	11419051
2017-02-09	22.45	22.75	22.35	22.38	13105819
2017-02-10	22.58	22.71	22.44	22.48	20023809
2017-02-13	22.43	22.55	22.31	22.55	10190380
2017-02-14	22.61	22.64	22.39	22.54	8569896
2017-02-15	22.41	22.49	22.21	22.27	11872662
2017-02-16	22.28	22.28	21.75	21.79	17715717
2017-02-17	21.75	21.89	21.58	21.77	14646566
2017-02-21	21.82	22.10	21.79	21.99	10145536
2017-02-22	21.80	21.85	21.46	21.51	10998594
2017-02-23	21.74	21.80	21.45	21.54	11906548
2017-02-24	21.40	21.53	21.12	21.24	12515520
2017-02-27	21.31	21.45	21.20	21.40	11047845
2017-02-28	21.29	21.44	21.21	21.31	9969400
2017-03-01	21.51	21.95	21.41	21.77	11848137
2017-03-02	21.56	21.91	21.53	21.85	8926796
2017-03-03	21.85	21.98	21.65	21.75	8533973
2017-03-06	21.69	21.86	21.54	21.76	7829728
2017-03-07	21.76	21.80	21.56	21.63	9535453
2017-03-08	21.62	21.96	21.19	21.29	18117878
2017-03-09	21.14	21.37	20.82	21.27	12122894
2017-03-10	21.40	21.60	21.30	21.50	10855908
2017-03-13	21.45	21.66	21.41	21.51	8594433
2017-03-14	21.22	21.29	20.95	21.04	9545594
2017-03-15	21.30	21.71	21.20	21.66	11011115
2017-03-16	21.66	21.70	21.36	21.56	7700444
2017-03-17	21.61	21.74	21.26	21.28	14405548
2017-03-20	21.10	21.23	20.99	21.19	10023893
2017-03-21	21.25	21.42	20.74	20.94	16276832
2017-03-22	20.92	21.16	20.71	20.98	12288223
2017-03-23	21.02	21.26	20.98	21.15	10778064
2017-03-24	21.15	21.44	21.09	21.15	10210018
2017-03-27	20.97	21.14	20.86	21.03	8337076
2017-03-28	21.13	21.45	21.05	21.42	9820911
2017-03-29	21.35	21.50	21.22	21.41	12615115
2017-03-30	21.49	21.69	21.38	21.43	14187889
2017-03-31	21.41	21.77	21.35	21.74	13907483
2017-04-03	21.74	21.82	21.32	21.59	7552989
2017-04-04	21.66	21.68	21.42	21.64	7458293
2017-04-05	21.79	21.92	21.45	21.47	9573518
2017-04-06	21.56	21.88	21.44	21.75	11314937
2017-04-07	21.75	21.83	21.53	21.56	8390489
2017-04-10	21.65	21.85	21.63	21.75	7664032
2017-04-11	21.72	21.73	21.46	21.61	8441461
2017-04-12	21.64	21.73	21.49	21.66	9605198
2017-04-13	21.67	21.85	21.35	21.39	9865276
2017-04-17	21.40	21.49	21.32	21.37	7357694
2017-04-18	21.22	21.40	21.16	21.16	16576429
2017-04-19	21.17	21.29	20.91	20.98	11856227
2017-04-20	20.89	21.18	20.56	20.72	20558922
2017-04-21	20.73	20.75	20.22	20.27	18141527
2017-04-24	20.44	20.66	20.38	20.63	13383563
2017-04-25	20.62	20.95	20.46	20.90	11542330
2017-04-26	20.82	21.22	20.80	20.80	10691676
2017-04-27	20.65	20.83	20.51	20.62	8616503
2017-04-28	20.73	20.74	20.53	20.63	10316615
2017-05-01	20.61	20.67	20.48	20.54	8000881
2017-05-02	20.59	20.72	20.43	20.45	9383603
2017-05-03	20.40	20.57	20.27	20.28	12906979
2017-05-04	20.20	20.28	19.60	19.76	16440196
2017-05-05	19.80	20.23	19.76	20.19	9884555
2017-05-08	20.19	20.26	19.93	20.15	9881417
2017-05-09	20.14	20.29	19.84	19.90	14743650
2017-05-10	20.01	20.44	19.93	20.19	18083496
2017-05-11	20.21	20.28	20.00	20.11	11107915
2017-05-12	20.12	20.14	19.87	19.91	10860677
2017-05-15	20.21	20.29	19.89	19.90	12215284
2017-05-16	19.96	20.04	19.77	19.80	9262396
2017-05-17	19.73	19.79	19.50	19.50	10978549
2017-05-18	19.49	19.63	19.32	19.45	14591737
2017-05-19	19.55	19.76	19.42	19.52	15958224
2017-05-22	19.63	19.65	19.43	19.51	7473111
2017-05-23	19.53	19.63	19.46	19.52	10713052
2017-05-24	19.53	19.76	19.17	19.37	17935230
2017-05-25	19.36	19.79	19.29	19.42	15081776
2017-05-26	19.32	19.39	19.19	19.25	10475495
2017-05-30	18.97	19.00	18.40	18.42	20200312
2017-05-31	18.38	18.95	18.31	18.76	25332138
2017-06-01	18.77	19.09	18.72	18.99	18123631
2017-06-02	18.95	19.02	18.89	18.95	15632501
2017-06-05	18.90	19.03	18.83	18.96	12502018
2017-06-06	18.90	18.94	18.62	18.80	10396910
2017-06-07	18.75	18.92	18.57	18.68	13538216
2017-06-08	18.60	18.90	18.60	18.76	12625500
2017-06-09	18.75	19.15	18.75	19.08	11446788
2017-06-12	19.19	19.39	19.06	19.13	13912442
2017-06-13	19.18	19.30	19.13	19.23	10053052
2017-06-14	19.21	19.24	18.83	18.96	13734761
2017-06-15	18.92	19.03	18.77	18.81	10248216
2017-06-16	18.99	19.20	18.85	19.19	16112529
2017-06-19	19.19	19.27	19.01	19.06	7169653
2017-06-20	18.90	18.92	18.45	18.52	13964113
2017-06-21	18.55	18.83	18.46	18.51	13817360
2017-06-22	18.49	18.70	18.40	18.58	13035877
2017-06-23	18.56	18.83	18.56	18.79	10714139
2017-06-26	18.78	18.96	18.74	18.88	11196013
2017-06-27	18.97	19.08	18.87	18.91	10553594
2017-06-28	19.00	19.18	18.86	19.02	13048017
2017-06-29	19.09	19.25	18.93	19.04	11998836
2017-06-30	19.15	19.25	18.98	19.16	13034600
2017-07-03	19.17	19.65	19.17	19.52	6358775
2017-07-05	19.44	19.48	19.21	19.31	8669470
2017-07-06	19.36	19.43	19.10	19.13	7189152
2017-07-07	19.13	19.21	18.92	19.17	7365186
2017-07-10	19.09	19.16	18.98	19.08	7183461
2017-07-11	19.06	19.23	18.97	19.22	9271603
2017-07-12	19.35	19.50	19.25	19.41	9497555
2017-07-13	19.41	19.45	19.28	19.33	5927434
2017-07-14	19.38	19.62	19.33	19.54	10701762
2017-07-17	19.55	19.67	19.50	19.55	8329549
2017-07-18	19.60	19.61	19.36	19.50	7203295
2017-07-19	19.50	19.69	19.43	19.67	10420462
2017-07-20	20.65	21.25	20.35	20.56	34813103
2017-07-21	20.51	20.79	20.42	20.69	17070830
2017-07-24	20.69	20.70	20.26	20.33	13265284
2017-07-25	20.55	20.60	20.21	20.25	10153779
2017-07-26	20.27	20.60	20.21	20.22	11232004
2017-07-27	20.23	20.47	20.13	20.47	13094147
2017-07-28	20.40	20.56	20.28	20.40	7682447
2017-07-31	20.44	20.51	20.20	20.43	9687514
2017-08-01	20.47	20.47	20.27	20.35	8449095
2017-08-02	20.20	20.35	20.15	20.33	6268547
2017-08-03	20.27	20.34	20.15	20.23	8986315
2017-08-04	20.27	20.29	20.15	20.20	6071995
2017-08-07	20.15	20.20	20.07	20.15	7177850
2017-08-08	20.01	20.14	19.71	19.75	10587456
2017-08-09	19.75	19.80	19.59	19.75	10680043
2017-08-10	19.77	19.85	19.32	19.39	12089840
2017-08-11	19.32	19.42	18.98	19.07	8612628
2017-08-14	19.19	19.28	18.96	19.03	8107125
2017-08-15	19.02	19.03	18.78	18.85	9785177
2017-08-16	18.89	18.97	18.67	18.71	8460375
2017-08-17	18.65	18.68	18.39	18.40	9062932
2017-08-18	18.37	18.66	18.23	18.55	11593869
2017-08-21	18.58	18.62	18.44	18.55	12272055
2017-08-22	18.56	18.84	18.54	18.79	8245090
2017-08-23	18.73	19.13	18.72	19.01	8394840
2017-08-24	19.01	19.12	18.90	19.05	7708403
2017-08-25	19.12	19.26	19.06	19.17	7981740
2017-08-28	19.21	19.22	18.94	19.01	7887048
2017-08-29	18.92	19.04	18.89	19.02	8202006
2017-08-30	19.01	19.21	18.92	19.07	9498280
2017-08-31	19.13	19.40	19.09	19.33	11783160
2017-09-01	19.33	19.44	19.10	19.36	14322540
2017-09-05	19.40	19.60	19.23	19.35	10753912
2017-09-06	19.14	19.49	19.13	19.33	12714306
2017-09-07	19.33	19.37	19.10	19.14	6834783
2017-09-08	19.10	19.19	18.95	19.14	7987622
2017-09-11	19.22	19.55	19.20	19.44	8813814
2017-09-12	19.44	19.54	19.30	19.36	5994105
2017-09-13	19.36	19.48	19.29	19.44	5356755
2017-09-14	19.38	19.58	19.32	19.34	7746436
2017-09-15	19.40	19.41	19.23	19.36	9389560
2017-09-18	19.36	19.48	19.28	19.39	8201304
2017-09-19	19.44	19.60	19.36	19.56	7370833
2017-09-20	19.60	19.85	19.56	19.77	11068704
2017-09-21	19.75	19.75	19.23	19.32	9822515
2017-09-22	19.29	19.37	19.12	19.27	7744187
2017-09-25	19.36	19.75	19.29	19.69	9568877
2017-09-26	19.61	19.67	19.45	19.52	8493856
2017-09-27	19.53	19.54	19.24	19.33	6868497
2017-09-28	19.29	19.31	19.16	19.31	8348992
2017-09-29	19.28	19.35	19.11	19.18	8608119
2017-10-02	19.06	19.15	18.96	19.10	9306097
2017-10-03	19.10	19.11	18.85	18.85	12888499
2017-10-04	18.85	18.91	18.67	18.82	10162858
2017-10-05	18.85	19.13	18.82	19.10	11233870
2017-10-06	18.95	19.06	18.80	19.02	10325037
2017-10-09	19.02	19.17	19.00	19.03	8760590
2017-10-10	19.10	19.15	18.94	18.95	7105756
2017-10-11	18.98	19.07	18.94	19.05	9369694
2017-10-12	18.92	19.00	18.79	18.88	7513859
2017-10-13	19.00	19.01	18.75	18.76	7515689
2017-10-16	18.91	18.94	18.74	18.81	7374783
2017-10-17	18.64	18.75	18.53	18.68	13074780
2017-10-18	18.62	18.74	18.47	18.58	18359242
2017-10-19	18.51	18.77	18.42	18.65	16578722
2017-10-20	18.75	18.76	18.38	18.42	10159715
2017-10-23	18.36	18.40	18.04	18.12	14055093
2017-10-24	18.17	18.31	18.05	18.27	18149340
2017-10-25	18.19	18.29	17.84	17.96	17815336
2017-10-26	18.01	18.11	17.87	18.00	14522506
2017-10-27	17.90	18.31	17.82	18.03	17199946
2017-10-30	17.97	18.25	17.92	18.10	10822293
2017-10-31	18.07	18.15	17.91	18.11	14474456
2017-11-01	18.25	18.38	18.05	18.13	10526296
2017-11-02	18.07	18.12	17.73	17.80	12594890
2017-11-03	17.80	17.84	17.59	17.74	13227381
2017-11-06	17.81	18.13	17.80	18.08	12685266
2017-11-07	18.12	18.21	17.96	18.04	9192759
2017-11-08	18.01	18.09	17.91	18.00	10239456
2017-11-09	17.90	18.03	17.82	17.91	10060314
2017-11-10	17.86	17.90	17.65	17.67	9152133
2017-11-13	17.64	17.69	17.41	17.46	9465183
2017-11-14	17.42	17.54	17.27	17.43	15039849
2017-11-15	17.25	17.30	17.00	17.03	18971842
2017-11-16	17.05	17.10	16.81	16.83	15395940
2017-11-17	16.83	17.03	16.70	17.01	12236931
2017-11-20	16.98	17.17	16.93	17.06	9987619
2017-11-21	17.15	17.17	16.81	16.87	10450287
2017-11-22	16.92	17.20	16.92	17.10	9398540
2017-11-24	17.18	17.39	17.16	17.19	5146138
2017-11-27	17.15	17.17	16.84	16.96	11961856
2017-11-28	17.00	17.20	16.92	17.03	16091923
2017-11-29	17.00	17.08	16.68	16.76	21742557
2017-11-30	16.77	17.26	16.77	17.23	28363262
2017-12-01	17.30	17.45	17.19	17.41	15082283
2017-12-04	17.40	17.50	17.24	17.25	16108310
2017-12-05	17.27	17.35	17.07	17.14	13974212
2017-12-06	17.09	17.24	16.89	17.11	15331070
2017-12-07	17.11	17.44	17.06	17.36	17648880
2017-12-08	17.42	17.85	17.38	17.79	21169498
2017-12-11	17.76	18.12	17.75	17.96	14200191
2017-12-12	17.99	18.03	17.72	17.75	13881156
2017-12-13	17.76	17.93	17.73	17.85	13765167
2017-12-14	17.80	17.99	17.78	17.84	13308043
2017-12-15	17.91	18.15	17.90	17.93	22930965
2017-12-18	17.99	18.19	17.97	18.00	13292533
2017-12-19	18.10	18.14	17.90	17.92	11268911
2017-12-20	17.93	17.93	17.69	17.76	18573289
2017-12-21	17.72	18.10	17.65	18.07	16184654
2017-12-22	18.03	18.14	18.02	18.05	8094450
2017-12-26	18.05	18.18	18.05	18.11	7586404
2017-12-27	18.13	18.19	18.05	18.12	11044364
2017-12-28	18.14	18.33	18.10	18.31	10501289
2017-12-29	18.31	18.34	18.06	18.07	10474293
2018-01-02	18.32	18.84	18.19	18.80	16189076
2018-01-03	18.87	19.00	18.70	18.96	13893583
2018-01-04	18.99	19.10	18.86	19.01	12718909
2018-01-05	19.07	19.08	18.75	18.95	11225271
2018-01-08	18.90	18.98	18.80	18.86	12309099
2018-01-09	18.85	19.00	18.82	18.94	10734440
2018-01-10	19.00	19.06	18.88	18.88	12593901
2018-01-11	18.80	19.22	18.75	19.20	17387611
2018-01-12	19.24	19.66	19.16	19.52	16116960
2018-01-16	19.67	19.83	19.38	19.39	20322014
2018-01-17	19.52	19.64	19.32	19.57	19501398
2018-01-18	19.50	19.52	18.77	19.01	37007820
2018-01-19	19.04	19.20	18.89	19.01	18004622
2018-01-22	19.05	19.64	19.01	19.63	15649269
2018-01-23	19.66	19.71	19.40	19.45	19891329
2018-01-24	19.52	19.56	19.13	19.14	17061936
2018-01-25	19.20	19.32	18.79	18.82	16503191
2018-01-26	18.98	18.99	18.69	18.77	17126856
2018-01-29	18.77	18.83	18.57	18.59	17204650
2018-01-30	18.50	18.54	18.22	18.23	18488218
2018-01-31	18.27	18.38	17.95	17.98	18709627
2018-02-01	18.02	18.08	17.81	18.06	13857878
2018-02-02	17.90	17.93	17.46	17.50	18493464
2018-02-05	17.28	17.48	16.57	16.81	23411862
2018-02-06	16.60	17.38	16.56	17.33	28021968
2018-02-07	17.30	17.54	17.23	17.29	19359688
2018-02-08	17.33	17.56	16.80	16.80	16484121
2018-02-09	16.96	17.39	16.62	17.24	30841837
2018-02-12	17.35	17.44	17.05	17.30	17074182
2018-02-13	17.20	17.45	17.14	17.39	9058340
2018-02-14	17.21	17.58	17.15	17.45	10854147
2018-02-15	17.58	17.65	17.15	17.31	14914040
2018-02-16	17.26	17.34	16.96	17.06	15042547
2018-02-20	17.05	17.19	16.90	17.00	13406578
2018-02-21	16.97	17.06	16.75	16.75	13464485
2018-02-22	16.84	17.04	16.61	16.66	10561733
2018-02-23	16.70	17.03	16.64	17.01	9748929
2018-02-26	17.06	17.06	16.76	16.92	12715334
2018-02-27	16.93	16.96	16.64	16.64	11665275
2018-02-28	16.75	16.76	16.19	16.20	16956913
2018-03-01	16.18	16.29	15.96	16.21	15126382
2018-03-02	16.12	16.18	15.86	16.10	13356358
2018-03-05	16.03	16.28	15.95	16.21	13559696
2018-03-06	16.28	16.29	16.00	16.11	13083157
2018-03-07	16.02	16.16	15.97	16.05	9583446
2018-03-08	16.10	16.10	15.95	16.01	11030739
2018-03-09	16.12	16.33	16.10	16.33	8484653
2018-03-12	16.31	16.61	16.21	16.55	11294783
2018-03-13	16.61	16.61	16.40	16.50	9944685
2018-03-14	16.59	16.60	16.35	16.42	9659868
2018-03-15	16.45	16.51	15.07	16.31	72457164
2018-03-16	16.27	16.50	16.12	16.41	21259016
2018-03-19	16.40	16.40	15.87	16.00	20386517
2018-03-20	16.05	16.19	15.47	15.61	23064914
2018-03-21	15.91	16.00	15.69	15.91	21448364
2018-03-22	15.74	15.79	15.36	15.36	18754749
2018-03-23	15.40	15.49	14.99	15.01	20377958
2018-03-26	15.10	15.18	14.82	15.13	18038243
2018-03-27	15.19	15.41	14.92	15.09	20579451
2018-03-28	15.09	15.19	14.76	14.81	23041596
2018-03-29	14.84	15.12	14.79	15.06	16265758
2018-04-02	15.02	15.16	14.77	14.90	13307773
2018-04-03	14.96	15.02	14.69	15.01	17176353
2018-04-04	14.89	15.21	14.73	15.16	13408492
2018-04-05	15.24	15.63	15.17	15.50	11549908
2018-04-06	15.41	15.46	15.03	15.17	10589112
2018-04-09	15.27	15.41	14.98	15.10	15866202
2018-04-10	15.15	15.68	15.08	15.61	23871175
2018-04-11	15.49	15.66	15.29	15.35	15816010
2018-04-12	15.40	15.42	15.23	15.34	16922651
2018-04-13	15.40	15.43	15.25	15.33	11745155
2018-04-16	15.39	15.75	15.29	15.68	13595037
2018-04-17	15.78	16.05	15.75	16.02	14451101
2018-04-18	16.15	16.32	16.12	16.17	17786349
2018-04-19	16.80	16.98	16.43	16.54	21268473
2018-04-20	16.58	16.62	16.37	16.47	14922493
2018-04-23	16.40	16.48	16.26	16.44	10180555
2018-04-24	16.50	16.51	16.18	16.27	11046285
2018-04-25	16.20	16.29	15.97	16.26	11536797
2018-04-26	16.30	16.33	16.06	16.02	11383701
2018-04-27	15.97	16.13	15.83	15.95	9826543
2018-04-30	15.94	16.02	15.82	15.82	14201647
2018-05-01	15.79	16.02	15.77	16.02	10253533
2018-05-02	15.96	16.21	15.90	16.16	14992936
2018-05-03	16.17	16.22	15.69	15.82	17124735
2018-05-04	15.75	16.18	15.74	16.11	14511756
2018-05-07	16.19	16.48	16.18	16.21	13680004
2018-05-08	16.30	16.30	16.04	16.07	17513405
2018-05-09	16.21	16.53	16.18	16.45	17015451
2018-05-10	16.55	16.67	16.40	16.50	14148938
2018-05-11	16.57	16.65	16.46	16.51	15939631
2018-05-14	16.55	16.70	16.52	16.64	9110691
2018-05-15	16.65	16.67	16.41	16.44	12467473
2018-05-16	16.44	16.48	16.32	16.40	10032174
2018-05-17	16.45	16.51	16.24	16.30	14535997
2018-05-18	16.29	16.33	16.03	16.07	12329289
2018-05-21	16.11	16.16	15.95	15.98	13106194
2018-05-22	16.00	16.14	15.87	15.94	13340438
2018-05-23	15.85	16.21	15.80	16.19	14377058
2018-05-24	16.14	16.14	15.85	15.88	13410844
2018-05-25	15.75	15.90	15.58	15.89	17521996
2018-05-29	16.35	16.46	15.99	16.04	26449721
2018-05-30	16.11	16.65	16.10	16.56	17940951
2018-05-31	16.52	16.74	16.45	16.68	24678241
2018-06-01	16.73	16.98	16.66	16.90	16805176
2018-06-04	16.94	17.07	16.80	16.94	18695750
2018-06-05	16.86	17.11	16.83	16.84	23440133
2018-06-06	16.89	16.96	16.67	16.72	17558093
2018-06-07	16.77	17.10	16.75	17.06	11120182
2018-06-08	17.07	17.10	16.75	16.85	10346235
2018-06-11	16.83	17.21	16.78	17.15	14213509
2018-06-12	17.14	17.20	16.91	16.93	12116991
2018-06-13	16.91	16.93	16.66	16.74	9435775
2018-06-14	16.79	16.97	16.76	16.95	12080017
2018-06-15	16.88	16.96	16.71	16.77	15486278
2018-06-18	16.80	17.19	16.77	17.16	12865144
2018-06-19	17.02	17.43	17.00	17.35	15071619
2018-06-20	17.47	17.66	17.40	17.49	13132392
2018-06-21	17.41	17.45	17.11	17.16	10463306
2018-06-22	17.44	17.66	17.37	17.39	16318039
2018-06-25	17.40	17.44	17.10	17.17	12750525
2018-06-26	17.42	17.62	17.27	17.55	12650978
2018-06-27	17.60	17.86	17.60	17.64	13172225
2018-06-28	17.65	17.77	17.41	17.48	11868301
2018-06-29	17.55	17.76	17.46	17.67	9772650
2018-07-02	17.60	17.60	17.32	17.43	7982297
2018-07-03	17.59	17.75	17.56	17.69	5716748
2018-07-05	17.76	17.82	17.58	17.58	7754384
2018-07-06	17.60	17.98	17.60	17.93	9308022
2018-07-09	17.99	18.15	17.94	18.10	8862924
2018-07-10	18.15	18.25	18.08	18.22	8600296
2018-07-11	18.05	18.25	17.75	17.86	10205727
2018-07-12	17.91	18.04	17.78	18.03	7365648
2018-07-13	17.99	18.15	17.87	17.91	8442293
2018-07-16	17.92	18.00	17.73	17.80	10771604
2018-07-17	17.71	17.78	17.56	17.69	12253191
2018-07-18	17.60	17.88	17.52	17.78	7864652
2018-07-19	17.99	18.45	17.90	17.99	19240063
2018-07-20	17.97	18.07	17.68	17.69	11399221
2018-07-23	17.77	17.84	17.59	17.70	8773236
2018-07-24	17.74	17.82	17.58	17.65	17547704
2018-07-25	17.52	17.94	17.41	17.90	14235253
2018-07-26	17.92	18.16	17.88	18.03	10606842
2018-07-27	18.03	18.14	17.72	17.90	12035213
2018-07-30	17.83	17.96	17.69	17.75	11211969
2018-07-31	17.77	17.90	17.60	17.78	19026699
2018-08-01	17.70	17.73	17.41	17.53	9874349
2018-08-02	17.45	17.77	17.35	17.68	17189552
2018-08-03	17.67	17.78	17.53	17.62	19225858
2018-08-06	17.66	18.02	17.60	17.95	12284834
2018-08-07	18.05	18.16	17.94	17.98	14014096
2018-08-08	17.92	18.00	17.87	17.92	9039948
2018-08-09	17.96	18.09	17.92	17.94	11918894
2018-08-10	17.91	18.25	17.86	18.17	12690618
2018-08-13	18.15	18.17	17.80	17.84	11398813
2018-08-14	17.94	18.11	17.90	17.95	7728526
2018-08-15	17.87	17.89	17.48	17.73	11341739
2018-08-16	17.85	18.04	17.79	17.82	10225264
2018-08-17	17.80	18.01	17.75	17.95	8150700
2018-08-20	18.00	18.02	17.85	17.91	8589945
2018-08-21	18.01	18.12	17.95	17.96	6507821
2018-08-22	18.00	18.33	17.99	18.28	9857307
2018-08-23	18.23	18.27	17.96	17.98	9733711
2018-08-24	18.06	18.18	17.91	17.97	9537327
2018-08-27	17.99	18.09	17.86	17.97	8176685
2018-08-28	17.94	18.00	17.79	17.81	6884515
2018-08-29	17.84	17.97	17.75	17.88	7969590
2018-08-30	17.88	17.90	17.60	17.78	9709684
2018-08-31	17.76	17.76	17.60	17.70	8973068
2018-09-04	17.66	17.70	17.54	17.62	9023628
2018-09-05	17.55	17.84	17.29	17.79	13386469
2018-09-06	17.74	17.87	17.59	17.67	10598611
2018-09-07	17.56	17.86	17.51	17.82	9290920
2018-09-10	17.87	18.01	17.69	17.69	11768058
2018-09-11	17.68	18.11	17.60	18.01	10708188
2018-09-12	18.05	18.30	18.01	18.16	14955803
2018-09-13	18.21	18.30	18.10	18.30	8203919
2018-09-14	18.26	18.27	17.84	18.06	10557276
2018-09-17	18.20	18.34	18.07	18.17	8621552
2018-09-18	18.21	18.40	18.10	18.12	10705541
2018-09-19	18.16	18.30	18.02	18.26	8459607
2018-09-20	18.33	18.35	18.02	18.04	13265215
2018-09-21	18.05	18.20	17.98	18.06	16882501
2018-09-24	18.16	18.21	17.70	17.89	15613141
2018-09-25	17.92	17.99	17.70	17.88	15233399
2018-09-26	17.83	17.87	17.60	17.61	9733402
2018-09-27	17.62	17.66	17.44	17.56	17119902
2018-09-28	17.57	17.91	17.54	17.73	14474523
2018-10-01	17.76	18.19	17.71	18.18	12651821
2018-10-02	18.14	18.28	17.96	18.08	9606668
2018-10-03	18.11	18.38	18.07	18.24	8861819
2018-10-04	18.25	18.36	18.08	18.27	10073012
2018-10-05	18.26	18.32	17.93	18.06	16178296
2018-10-08	17.97	18.24	17.94	18.21	10719741
2018-10-09	18.37	18.61	18.23	18.57	16049262
2018-10-10	18.57	18.67	17.98	18.00	26033407
2018-10-11	17.93	17.94	17.34	17.42	25720890
2018-10-12	17.60	17.76	17.22	17.51	19669747
2018-10-15	17.56	17.72	17.47	17.54	13041935
2018-10-16	17.61	18.02	17.52	17.92	11531266
2018-10-17	17.90	18.07	17.77	17.95	15484092
2018-10-18	17.83	18.47	17.78	17.94	21507330
2018-10-19	17.91	18.18	17.84	17.98	19574601
2018-10-22	18.00	18.02	17.41	17.44	17902619
2018-10-23	17.22	17.24	16.71	17.04	24566503
2018-10-24	17.05	17.08	16.48	16.51	20303008
2018-10-25	16.73	16.80	16.50	16.58	22189864
2018-10-26	16.55	16.75	16.24	16.59	30124938
2018-10-29	16.72	16.87	16.28	16.26	18091795
2018-10-30	16.27	16.78	16.27	16.76	20923123
2018-10-31	16.89	17.20	16.83	17.02	19937686
2018-11-01	17.09	17.35	16.97	17.16	13184891
2018-11-02	17.23	17.32	16.75	16.86	14811924
2018-11-05	17.03	17.29	16.98	17.26	11203521
2018-11-06	17.29	17.46	17.15	17.45	9787760
2018-11-07	17.65	17.76	17.33	17.50	9684901
2018-11-08	17.44	17.79	17.42	17.56	14210536
2018-11-09	17.40	17.65	17.33	17.53	10120172
2018-11-12	17.65	17.71	17.45	17.47	13007128
2018-11-13	17.50	17.69	17.10	17.18	14875945
2018-11-14	17.35	17.44	16.88	16.94	14933243
2018-11-15	16.88	17.23	16.71	17.17	18448100
2018-11-16	17.16	17.35	17.12	17.28	10178425
2018-11-19	17.20	17.46	17.18	17.42	16311463
2018-11-20	17.25	17.33	16.87	16.96	15553540
2018-11-21	17.04	17.41	16.93	17.17	13309818
2018-11-23	16.90	16.94	16.54	16.61	8137585
2018-11-26	16.70	16.87	16.69	16.72	12750316
2018-11-27	16.73	16.78	16.53	16.73	12342077
2018-11-28	16.71	16.87	16.32	16.86	17047965
2018-11-29	16.82	17.00	16.73	16.87	15474208
2018-11-30	16.87	17.08	16.73	17.07	20395573
2018-12-03	17.22	17.44	17.15	17.30	15765499
2018-12-04	17.28	17.38	16.64	16.68	21066325
2018-12-06	16.44	16.49	15.98	16.46	22289338
2018-12-07	16.68	16.88	16.34	16.35	15298894
2018-12-10	16.19	16.25	15.72	16.04	16803580
2018-12-11	16.27	16.36	15.98	16.12	12089863
2018-12-12	16.29	16.48	16.20	16.23	16007132
2018-12-13	16.24	16.67	16.21	16.41	16420196
2018-12-14	16.26	16.45	16.13	16.17	10709195
2018-12-17	16.14	16.37	15.73	15.84	15838875
2018-12-18	15.85	15.96	15.45	15.53	17581637
2018-12-19	15.58	16.02	15.39	15.57	20368741
2018-12-20	15.57	15.79	15.36	15.55	26602582
2018-12-21	15.43	15.94	15.42	15.57	29108564
2018-12-24	15.34	15.49	14.71	14.71	14096192
2018-12-26	14.81	15.64	14.62	15.64	17290171
2018-12-27	15.37	15.55	14.97	15.51	20730354
2018-12-28	15.51	15.58	15.14	15.29	17755403
2018-12-31	15.31	15.46	15.15	15.38	17005545
2019-01-02	15.20	15.94	15.10	15.80	15676535
2019-01-03	15.87	16.05	15.53	15.71	18259415
2019-01-04	15.97	16.31	15.95	16.24	12821273
2019-01-07	16.30	16.63	16.21	16.59	13515856
2019-01-08	16.75	17.17	16.66	17.14	20422274
2019-01-09	17.30	17.37	17.05	17.26	20096870
2019-01-10	17.18	17.37	17.02	17.36	16987622
2019-01-11	17.21	17.40	16.95	17.11	26792211
2019-01-14	16.91	17.31	16.91	17.23	17797341
2019-01-15	17.22	17.41	17.17	17.32	16187077
2019-01-16	17.34	17.61	17.29	17.47	18946741
2019-01-17	17.11	17.99	16.93	17.72	23621940
2019-01-18	17.88	18.05	17.69	18.01	17833926
2019-01-22	17.89	17.92	17.56	17.63	24361732
2019-01-23	17.72	17.76	17.05	17.24	21019292
2019-01-24	17.21	17.55	17.20	17.48	14818140
2019-01-25	17.60	17.90	17.57	17.74	15189887
2019-01-28	17.60	17.92	17.54	17.89	13720985
2019-01-29	17.97	18.11	17.80	17.85	15679999
2019-01-30	17.95	18.19	17.94	18.09	14595684
2019-01-31	18.14	18.16	17.94	18.10	13933592
2019-02-01	18.10	18.36	18.03	18.35	11041408
2019-02-04	18.23	18.37	18.21	18.36	11746151
2019-02-05	18.32	18.48	18.27	18.47	11186213
2019-02-06	18.32	18.37	18.01	18.06	13230097
2019-02-07	18.02	18.07	17.71	17.96	11599409
2019-02-08	17.91	18.02	17.77	18.02	8613331
2019-02-11	17.95	18.30	17.88	18.27	13701202
2019-02-12	18.44	18.56	18.35	18.48	14593907
2019-02-13	18.53	18.79	18.52	18.74	18725129
2019-02-14	18.70	18.92	18.65	18.88	13248277
2019-02-15	18.96	18.98	18.76	18.80	19219708
2019-02-19	18.75	19.22	18.73	19.15	18435373
2019-02-20	19.14	19.32	19.12	19.17	13786923
2019-02-21	19.15	19.26	19.06	19.19	15212812
2019-02-22	19.32	19.47	19.11	19.32	15291789
2019-02-25	19.29	19.44	19.19	19.30	14741463
2019-02-26	19.30	19.44	19.19	19.22	16230043
2019-02-27	19.31	19.35	18.97	19.28	9682200
2019-02-28	19.30	19.32	19.13	19.16	11822537
2019-03-01	19.20	19.74	19.19	19.74	19780227
2019-03-04	19.82	19.86	19.52	19.85	17989519
2019-03-05	19.90	20.00	19.69	19.97	14184788
2019-03-06	19.95	20.01	19.82	20.00	15263021
2019-03-07	19.98	20.00	19.78	19.84	17013199
2019-03-08	19.74	19.77	19.47	19.73	17677408
2019-03-11	19.88	20.02	19.82	19.90	12887075
2019-03-12	19.88	20.00	19.76	19.86	18940596
2019-03-13	19.95	20.06	19.89	19.98	17137877
2019-03-14	20.00	20.09	19.89	19.98	13336715
2019-03-15	19.90	20.00	19.80	19.87	28630152
2019-03-18	19.86	20.01	19.84	19.99	16565646
2019-03-19	20.03	20.18	19.91	20.05	19594430
2019-03-20	20.06	20.30	19.97	20.09	15680049
2019-03-21	20.05	20.44	19.95	20.42	17873657
2019-03-22	20.22	20.22	19.88	19.90	18977374
2019-03-25	19.89	20.17	19.73	20.13	14471257
2019-03-26	20.29	20.40	20.01	20.09	10840744
2019-03-27	19.99	20.12	19.79	19.98	13129320
2019-03-28	19.90	19.96	19.69	19.95	15986190
2019-03-29	20.05	20.19	19.90	20.01	12665966
2019-04-01	20.07	20.21	19.96	20.04	23043754
2019-04-02	20.02	20.08	19.90	20.05	13659274
2019-04-03	20.07	20.09	19.81	19.89	11839940
2019-04-04	19.90	19.94	19.76	19.92	13201050
2019-04-05	19.90	20.07	19.84	20.05	9349827
2019-04-08	20.05	20.11	19.87	19.94	10194964
2019-04-09	19.81	19.92	19.67	19.89	9516174
2019-04-10	19.96	19.96	19.76	19.84	9980859
2019-04-11	19.82	19.95	19.75	19.92	6844329
2019-04-12	19.99	20.03	19.78	19.82	12234375
2019-04-15	19.81	19.84	19.69	19.79	8893959
2019-04-16	19.80	19.92	19.72	19.81	10665321
2019-04-17	19.87	19.87	19.68	19.69	11622552
2019-04-18	19.61	19.83	19.15	19.39	23450160
2019-04-22	19.58	20.10	19.52	20.03	20438688
2019-04-23	20.05	20.10	19.84	20.08	14768077
2019-04-24	20.02	20.12	19.95	20.08	12995768
2019-04-25	20.04	20.24	19.97	19.97	12878368
2019-04-26	19.96	20.24	19.90	19.98	15682402
2019-04-29	19.93	20.00	19.67	19.86	12905231
2019-04-30	19.91	20.08	19.77	19.87	18959556
2019-05-01	19.86	19.94	19.59	19.59	10815537
2019-05-02	19.55	19.63	19.35	19.36	12380322
2019-05-03	19.49	19.69	19.46	19.53	11857715
2019-05-06	19.41	19.59	19.38	19.44	11380204
2019-05-07	19.26	19.67	19.24	19.56	15226885
2019-05-08	19.52	19.80	19.44	19.67	12799032
2019-05-09	19.59	19.80	19.47	19.73	10568213
2019-05-10	19.39	19.72	19.31	19.70	22458156
2019-05-13	19.60	19.74	19.41	19.67	12008157
2019-05-14	19.77	20.07	19.72	19.93	13180272
2019-05-15	19.94	20.28	19.91	20.14	11610209
2019-05-16	20.23	20.46	20.16	20.42	11815039
2019-05-17	20.29	20.55	20.15	20.21	12568715
2019-05-20	20.22	20.33	20.12	20.29	12508019
2019-05-21	20.30	20.57	20.26	20.34	10707309
2019-05-22	20.26	20.39	20.17	20.34	12994459
2019-05-23	20.18	20.20	19.81	19.96	17335686
2019-05-24	20.04	20.12	19.98	20.06	9645323
2019-05-28	20.11	20.23	19.77	19.88	15454190
2019-05-29	19.72	19.97	19.58	19.91	13586517
2019-05-30	20.00	20.27	19.94	20.06	23521954
2019-05-31	19.86	20.10	19.78	19.95	14577038
2019-06-03	20.07	20.16	19.90	20.14	17651005
2019-06-04	20.15	20.42	20.13	20.34	12118578
2019-06-05	20.37	20.53	20.19	20.47	14187566
2019-06-06	20.50	21.12	20.46	20.86	17335150
2019-06-07	20.85	21.25	20.85	21.13	27581713
2019-06-10	21.18	21.19	20.84	20.88	13990755
2019-06-11	20.99	20.99	20.57	20.78	13338529
2019-06-12	20.59	20.66	20.31	20.38	13500740
2019-06-13	20.48	20.60	20.38	20.52	10055122
2019-06-14	20.61	20.70	20.46	20.53	7534301
2019-06-17	20.42	20.58	20.27	20.52	10170924
2019-06-18	20.65	20.85	20.63	20.80	10490353
2019-06-19	20.80	21.02	20.68	20.94	10637272
2019-06-20	21.15	21.32	21.02	21.10	11726270
2019-06-21	21.11	21.40	21.10	21.38	20937131
2019-06-24	21.44	21.50	21.13	21.16	9477867
2019-06-25	21.08	21.12	20.54	20.58	18208382
2019-06-26	20.66	20.81	20.60	20.64	13960640
2019-06-27	20.61	20.65	20.30	20.41	16180227
2019-06-28	20.51	20.88	20.47	20.88	15049129
2019-07-01	21.01	21.06	20.86	20.88	9675058
2019-07-02	20.90	21.10	20.87	20.99	8805339
2019-07-03	21.00	21.09	20.86	21.08	5638049
2019-07-05	21.02	21.12	20.92	21.11	5317384
2019-07-08	21.06	21.24	21.01	21.06	8368791
2019-07-09	21.03	21.26	20.99	21.24	8998128
2019-07-10	21.28	21.38	21.15	21.18	13145008
2019-07-11	21.24	21.28	21.06	21.27	12844409
2019-07-12	21.30	21.41	21.21	21.29	9298272
2019-07-15	21.30	21.37	21.21	21.24	10602429
2019-07-16	21.20	21.24	20.88	20.91	13494482
2019-07-17	20.95	21.00	20.58	20.59	12659235
2019-07-18	20.11	20.43	20.08	20.42	23603225
2019-07-19	20.46	20.65	20.28	20.50	14109796
2019-07-22	20.52	20.82	20.49	20.77	8897258
2019-07-23	20.79	20.86	20.56	20.59	9347258
2019-07-24	20.57	20.75	20.54	20.65	9142354
2019-07-25	20.84	20.84	20.52	20.58	9062239
2019-07-26	20.77	20.90	20.70	20.85	16583806
2019-07-29	20.86	20.94	20.65	20.64	15285138
2019-07-30	20.55	20.71	20.42	20.69	14444879
2019-07-31	20.69	20.77	20.39	20.62	20273987
2019-08-01	20.55	20.91	20.52	20.77	21456384
2019-08-02	20.77	20.83	20.18	20.21	15042807
2019-08-05	19.91	20.05	19.57	19.84	18919522
2019-08-06	19.88	20.06	19.73	20.03	13971377
2019-08-07	19.80	20.02	19.51	19.97	20533711
2019-08-08	20.08	20.37	20.02	20.37	18487879
2019-08-09	20.36	20.51	20.27	20.37	14481295
2019-08-12	20.34	20.35	20.13	20.34	17139515
2019-08-13	20.36	20.64	20.26	20.51	15682543
2019-08-14	20.19	20.31	19.80	19.80	15012844
2019-08-15	19.92	19.97	19.67	19.88	10635973
2019-08-16	19.91	20.20	19.81	20.13	10532372
2019-08-19	20.30	20.49	20.27	20.41	11649724
2019-08-20	20.42	20.45	20.11	20.14	11233674
2019-08-21	20.41	20.55	20.31	20.39	14030082
2019-08-22	20.40	20.41	20.14	20.20	12004297
2019-08-23	20.05	20.18	19.50	19.57	16649213
2019-08-26	19.77	20.02	19.67	19.92	9681227
2019-08-27	20.05	20.13	19.82	20.04	17853893
2019-08-28	20.14	20.33	20.02	20.26	10081270
2019-08-29	20.43	20.49	20.16	20.40	9894851
2019-08-30	20.43	20.47	20.16	20.27	13756667
2019-09-03	20.06	20.13	19.90	20.12	12318843
2019-09-04	20.28	20.46	20.21	20.33	7699655
2019-09-05	20.44	20.65	20.41	20.51	10108363
2019-09-06	20.49	20.56	20.33	20.41	7077698
2019-09-09	20.51	20.56	20.24	20.41	10638009
2019-09-10	20.32	20.38	20.02	20.23	16417749
2019-09-11	20.29	20.50	20.24	20.45	9579551
2019-09-12	20.47	20.54	20.35	20.42	10131340
2019-09-13	20.44	20.55	20.31	20.47	21171293
2019-09-16	20.83	20.99	20.57	20.67	20590565
2019-09-17	20.64	20.91	20.55	20.74	15630110
2019-09-18	20.65	20.73	20.58	20.67	7014037
2019-09-19	20.80	20.84	20.59	20.69	9059138
2019-09-20	20.78	20.96	20.63	20.92	14750915
2019-09-23	20.79	20.96	20.77	20.78	7630056
2019-09-24	20.78	20.86	20.42	20.57	10466203
2019-09-25	20.57	20.66	20.47	20.51	7521265
2019-09-26	20.49	20.58	20.30	20.52	6737674
2019-09-27	20.56	20.76	20.47	20.67	7434866
2019-09-30	20.60	20.71	20.55	20.61	7118762
2019-10-01	20.70	20.74	20.24	20.29	9735261
2019-10-02	20.25	20.32	20.11	20.17	10058089
2019-10-03	20.14	20.47	19.93	20.38	8946536
2019-10-04	20.40	20.54	20.31	20.52	6384282
2019-10-07	20.54	20.57	20.29	20.30	7056540
2019-10-08	20.19	20.27	19.97	20.01	10445946
2019-10-09	20.12	20.29	20.10	20.18	8012770
2019-10-10	20.20	20.31	20.11	20.24	8664134
2019-10-11	20.39	20.42	20.20	20.23	10399144
2019-10-14	20.11	20.17	19.99	20.14	12574001
2019-10-15	20.10	20.32	20.04	20.18	13825185
2019-10-16	20.13	20.19	20.00	20.02	17067007
2019-10-17	19.95	20.13	19.63	20.07	14557019
2019-10-18	20.05	20.18	19.95	20.02	13167577
2019-10-21	20.16	20.35	20.07	20.16	10851886
2019-10-22	20.20	20.56	20.15	20.32	10615576
2019-10-23	20.29	20.41	20.18	20.40	8433486
2019-10-24	20.46	20.71	20.41	20.44	10449325
2019-10-25	20.24	20.47	20.09	20.42	10813792
2019-10-28	20.50	20.53	20.17	20.18	10192310
2019-10-29	20.16	20.38	20.07	19.92	11717899
2019-10-30	19.92	20.15	19.85	20.00	13624326
2019-10-31	19.99	20.04	19.83	19.98	16191745
2019-11-01	20.08	20.50	20.05	20.50	10812152
2019-11-04	20.54	20.73	20.47	20.56	12401463
2019-11-05	20.58	20.67	20.22	20.52	12327033
2019-11-06	20.50	20.56	20.19	20.21	10078667
2019-11-07	20.34	20.34	19.99	20.04	11991343
2019-11-08	20.00	20.12	19.88	20.03	11920093
2019-11-11	19.90	20.05	19.86	19.94	9696389
2019-11-12	19.98	20.18	19.91	20.07	11715640
2019-11-13	20.04	20.43	20.04	20.35	18085055
2019-11-14	20.37	20.51	20.12	20.22	15853612
2019-11-15	20.35	20.52	20.29	20.44	23111999
2019-11-18	20.30	20.44	20.09	20.14	11152996
2019-11-19	20.15	20.17	19.98	20.01	11201026
2019-11-20	20.00	20.17	19.96	20.06	12223523
2019-11-21	20.10	20.20	20.04	20.16	11577448
2019-11-22	20.20	20.23	19.95	19.96	9727384
2019-11-25	20.05	20.09	19.90	19.96	14192051
2019-11-26	19.95	20.05	19.61	19.70	23962711
2019-11-27	19.75	19.80	19.51	19.73	12139492
2019-11-29	19.72	19.72	19.50	19.61	7196191
2019-12-02	19.61	19.64	19.40	19.40	10747442
2019-12-03	19.33	19.35	19.13	19.15	13684418
2019-12-04	19.25	19.34	19.14	19.30	11296082
2019-12-05	19.33	19.70	19.31	19.68	17302638
2019-12-06	19.71	19.87	19.67	19.75	11642321
2019-12-09	19.62	19.97	19.60	19.94	12622430
2019-12-10	19.88	20.22	19.87	20.12	12785802
2019-12-11	20.12	20.22	20.08	20.20	9535005
2019-12-12	20.20	20.46	20.09	20.15	15906236
2019-12-13	20.15	20.37	20.08	20.20	13741408
2019-12-16	20.34	20.59	20.27	20.58	11817733
2019-12-17	20.58	20.71	20.47	20.51	10447206
2019-12-18	20.49	20.79	20.47	20.72	16324077
2019-12-19	20.72	20.85	20.68	20.84	9717869
2019-12-20	21.00	21.01	20.79	20.97	19257714
2019-12-23	20.95	21.26	20.88	21.20	9970472
2019-12-24	21.18	21.19	21.05	21.13	3476415
2019-12-26	21.19	21.36	21.17	21.20	7086845
2019-12-27	21.26	21.31	21.06	21.08	8176429
2019-12-30	21.10	21.19	20.95	21.03	7926505
2019-12-31	21.00	21.18	20.95	21.17	10033532
2020-01-02	21.25	21.25	20.99	21.04	10247382
2020-01-03	21.07	21.21	21.02	21.20	10148842
2020-01-06	21.10	21.46	21.06	21.28	13978276
2020-01-07	21.34	21.35	21.09	21.33	14740129
2020-01-08	21.27	21.36	21.14	21.16	10651631
2020-01-09	21.17	21.55	21.06	21.55	16252567
2020-01-10	21.43	21.68	21.32	21.51	16032382
2020-01-13	21.51	21.65	21.33	21.55	12536522
2020-01-14	21.50	21.57	21.23	21.46	12636091
2020-01-15	21.37	21.50	21.30	21.41	9684120
2020-01-16	21.50	21.55	21.31	21.37	11522906
2020-01-17	21.39	21.41	21.27	21.36	10242082
2020-01-21	21.27	21.34	20.92	20.93	14430786
2020-01-22	20.99	21.12	20.93	20.96	10219866
2020-01-23	21.38	21.88	21.22	21.76	25959656
2020-01-24	21.77	21.77	21.43	21.56	16731899
2020-01-27	21.30	21.53	21.24	21.29	14226474
2020-01-28	21.41	21.57	21.36	21.46	9145317
2020-01-29	21.44	21.53	21.14	21.19	12419855
2020-01-30	21.00	21.46	21.00	21.17	19972948
2020-01-31	21.02	21.16	20.76	20.87	20696109
2020-02-03	20.86	21.04	20.71	20.81	13296757
2020-02-04	21.04	21.22	20.95	21.00	13540559
2020-02-05	21.15	21.38	21.15	21.29	12061370
2020-02-06	21.31	21.48	21.21	21.33	8197846
2020-02-07	21.25	21.32	21.08	21.12	7202042
2020-02-10	21.07	21.34	21.05	21.32	9681392
2020-02-11	21.46	21.50	21.36	21.46	9409223
2020-02-12	21.58	21.87	21.56	21.81	10774166
2020-02-13	21.87	21.99	21.79	21.94	13643916
2020-02-14	22.00	22.09	21.89	22.00	8824341
2020-02-18	21.98	22.02	21.85	22.01	11007707
2020-02-19	22.07	22.35	21.96	22.16	11498972
2020-02-20	22.36	22.58	22.19	22.24	18830371
2020-02-21	22.10	22.23	21.90	22.14	14432400
2020-02-24	21.71	22.02	21.62	21.77	19068581
2020-02-25	21.85	21.94	21.01	21.05	19427047
2020-02-26	21.02	21.04	20.45	20.52	17465594
2020-02-27	20.19	20.38	19.51	19.52	23662498
2020-02-28	19.02	19.28	18.40	19.17	32730963
2020-03-02	19.36	20.29	19.10	20.24	22540304
2020-03-03	20.35	20.69	19.59	19.85	20242740
2020-03-04	20.16	20.38	19.98	20.23	18485838
2020-03-05	19.81	20.10	19.38	19.70	16981872
2020-03-06	19.19	19.44	18.60	19.33	23715766
2020-03-09	17.25	17.40	16.00	16.10	43807480
2020-03-10	16.70	17.24	14.95	16.04	33857770
2020-03-11	15.52	16.04	15.13	15.50	31688605
2020-03-12	14.22	14.60	13.45	13.86	35722200
2020-03-13	15.03	15.13	13.22	14.78	40427790
2020-03-16	13.12	13.88	12.65	12.73	26557449
2020-03-17	12.88	13.40	12.32	12.64	26658887
2020-03-18	11.79	11.87	9.44	9.98	46226051
2020-03-19	10.03	11.45	9.42	11.20	34340095
2020-03-20	11.84	12.44	11.15	12.35	40080981
2020-03-23	12.02	12.32	11.01	11.03	25384600
2020-03-24	12.01	12.94	11.36	12.88	20610042
2020-03-25	13.04	14.75	12.45	13.73	28456503
2020-03-26	13.94	14.85	13.76	14.48	25364626
2020-03-27	13.76	14.36	13.59	13.75	21313091
2020-03-30	13.40	13.50	12.64	13.27	24655676
2020-03-31	13.46	14.20	13.17	13.92	24003489
2020-04-01	13.05	13.28	12.50	12.73	17770600
2020-04-02	13.18	14.13	12.99	13.45	20015693
2020-04-03	13.45	13.77	12.88	13.41	26863798
2020-04-06	13.96	14.20	13.62	13.99	19274373
2020-04-07	14.65	14.77	14.02	14.20	19149400
2020-04-08	14.38	14.89	14.18	14.83	13820120
2020-04-09	15.20	15.89	14.90	15.36	17469893
2020-04-13	15.75	15.88	14.73	14.95	13918866
2020-04-14	14.99	15.24	14.83	15.12	17458469
2020-04-15	14.37	14.77	14.02	14.35	15941656
2020-04-16	14.24	14.39	13.94	14.11	14946446
2020-04-17	14.36	15.00	14.30	14.97	18662999
2020-04-20	14.14	15.16	14.03	14.69	17581932
2020-04-21	14.20	14.71	13.98	14.46	17292147
2020-04-22	15.00	15.04	14.24	14.67	16852844
2020-04-23	14.93	15.23	13.95	14.21	24467957
2020-04-24	14.44	14.86	14.13	14.62	18683231
2020-04-27	14.50	15.22	14.47	15.02	13026668
2020-04-28	15.31	15.49	14.92	15.19	14502655
2020-04-29	15.68	15.95	15.52	15.71	19466341
2020-04-30	15.61	15.62	15.10	14.97	20850426
2020-05-01	14.85	14.91	14.36	14.56	16490292
2020-05-04	14.33	14.79	14.29	14.65	16134144
2020-05-05	14.80	15.16	14.80	14.95	14603408
2020-05-06	15.00	15.17	14.60	14.72	10674202
2020-05-07	14.99	15.24	14.82	14.94	12557087
2020-05-08	15.22	15.40	15.10	15.35	10993434
2020-05-11	15.17	15.46	15.16	15.36	10008506
2020-05-12	15.41	15.53	14.96	14.99	10375371
2020-05-13	14.93	14.99	14.64	14.73	12381848
2020-05-14	14.47	14.89	14.16	14.84	12761982
2020-05-15	14.87	15.04	14.66	14.84	18656098
2020-05-18	15.53	15.68	15.33	15.49	18884245
2020-05-19	15.45	15.51	15.22	15.34	10795198
2020-05-20	15.61	15.77	15.42	15.65	16743251
2020-05-21	15.68	15.77	15.31	15.36	9708711
2020-05-22	15.22	15.44	14.96	15.41	8303345
2020-05-26	15.81	15.98	15.72	15.80	10353259
2020-05-27	16.00	16.08	15.46	15.97	11162540
2020-05-28	16.08	16.12	15.65	15.72	10907033
2020-05-29	15.59	15.85	15.31	15.80	16079358
2020-06-01	15.77	15.82	15.54	15.77	8453666
2020-06-02	15.87	15.95	15.72	15.88	9581320
2020-06-03	16.02	16.18	15.89	16.15	11732642
2020-06-04	16.13	16.25	16.01	16.23	10676540
2020-06-05	16.75	16.96	16.58	16.72	14209696
2020-06-08	17.06	17.97	17.04	17.97	21611556
2020-06-09	17.48	17.51	17.15	17.29	19012466
2020-06-10	17.13	17.25	16.82	16.93	18755297
2020-06-11	16.06	16.26	15.45	15.51	27110673
2020-06-12	15.99	16.00	15.16	15.50	17371027
2020-06-15	14.97	16.04	14.84	15.85	14475135
2020-06-16	16.34	16.38	15.61	15.97	13194377
2020-06-17	15.92	16.01	15.67	15.68	9871259
2020-06-18	15.56	15.91	15.51	15.77	12326154
2020-06-19	16.14	16.14	15.51	15.52	23912721
2020-06-22	15.45	15.62	15.31	15.61	11062889
2020-06-23	15.82	15.86	15.41	15.44	8689251
2020-06-24	15.26	15.28	14.61	14.81	13438631
2020-06-25	14.75	15.08	14.68	14.96	10540726
2020-06-26	14.89	14.89	14.37	14.47	15547060
2020-06-29	14.54	14.79	14.47	14.66	11274155
2020-06-30	14.55	15.23	14.50	15.17	14057268
2020-07-01	15.20	15.41	14.89	14.91	9407499
2020-07-02	15.15	15.32	15.07	15.12	9428075
2020-07-06	15.44	15.58	14.97	15.19	13630344
2020-07-07	14.78	15.06	14.57	14.67	14989067
2020-07-08	14.70	14.86	14.47	14.52	11047802
2020-07-09	14.53	14.53	13.90	13.91	19032930
2020-07-10	13.94	14.25	13.85	14.24	14214054
2020-07-13	14.27	14.42	14.09	14.19	9942850
2020-07-14	14.17	14.59	14.07	14.55	14080349
2020-07-15	14.84	15.04	14.70	14.96	8562940
2020-07-16	14.90	15.08	14.73	14.99	9481185
2020-07-17	15.08	15.27	14.79	14.92	9907160
2020-07-20	14.85	14.87	14.50	14.50	9660021
2020-07-21	14.65	15.22	14.60	15.09	11470437
2020-07-22	14.87	14.95	14.70	14.89	14072401
2020-07-23	14.32	14.58	14.06	14.49	24054425
2020-07-24	14.55	14.55	14.20	14.25	12321391
2020-07-27	14.31	14.33	14.08	14.20	12081340
2020-07-28	14.18	14.26	14.10	14.12	8494024
2020-07-29	14.05	14.55	14.02	14.53	9019934
2020-07-30	14.33	14.39	14.16	14.06	10995659
2020-07-31	14.04	14.12	13.80	14.10	15705116
2020-08-03	14.04	14.21	13.93	14.03	11793231
2020-08-04	14.08	14.52	14.00	14.50	16369806
2020-08-05	14.73	14.75	14.36	14.44	12620033
2020-08-06	14.39	14.57	14.26	14.30	8942010
2020-08-07	14.20	14.34	14.06	14.32	10458905
2020-08-10	14.32	14.59	14.32	14.54	11242059
2020-08-11	14.75	14.82	14.38	14.42	17560625
2020-08-12	14.65	14.74	14.41	14.49	11178428
2020-08-13	14.48	14.54	14.19	14.27	12923020
2020-08-14	14.14	14.45	14.14	14.29	7216764
2020-08-17	14.43	14.47	14.27	14.44	8857458
2020-08-18	14.43	14.61	14.32	14.38	12091115
2020-08-19	14.40	14.47	14.07	14.12	10511568
2020-08-20	14.01	14.18	14.00	14.06	9522995
2020-08-21	14.07	14.13	13.88	14.11	11168523
2020-08-24	14.15	14.38	14.06	14.24	10887965
2020-08-25	14.33	14.33	13.91	13.96	12968423
2020-08-26	14.02	14.02	13.72	13.73	12019242
2020-08-27	13.73	13.93	13.70	13.86	11193543
2020-08-28	13.96	14.21	13.85	14.18	11873712
2020-08-31	14.17	14.21	13.81	13.82	11957923
2020-09-01	13.78	13.96	13.63	13.87	10603383
2020-09-02	13.80	13.97	13.77	13.84	9951833
2020-09-03	13.86	13.98	13.52	13.64	12168866
2020-09-04	13.75	13.82	13.26	13.52	13156330
2020-09-08	13.38	13.50	13.19	13.25	16932640
2020-09-09	13.32	13.52	13.22	13.22	15813785
2020-09-10	13.29	13.29	12.87	12.91	13912304
2020-09-11	12.95	13.06	12.80	12.82	17234969
2020-09-14	12.90	13.15	12.85	13.06	10478471
2020-09-15	13.05	13.16	12.88	12.91	13958291
2020-09-16	13.06	13.49	12.96	13.35	16048400
2020-09-17	13.18	13.43	13.08	13.29	13541866
2020-09-18	13.21	13.26	13.02	13.08	16727531
2020-09-21	12.91	12.96	12.65	12.86	11849063
2020-09-22	12.91	13.11	12.73	12.80	10369287
2020-09-23	12.87	12.92	12.22	12.23	15044186
2020-09-24	12.25	12.44	11.97	12.28	14378494
2020-09-25	12.10	12.44	12.05	12.37	12728557
2020-09-28	12.58	12.76	12.45	12.61	11306934
2020-09-29	12.60	12.72	12.33	12.45	8410419
2020-09-30	12.56	12.61	12.27	12.33	18563670
2020-10-01	12.20	12.32	12.05	12.24	14358197
2020-10-02	12.05	12.44	12.03	12.31	12093231
2020-10-05	12.43	12.68	12.31	12.60	11307757
2020-10-06	12.73	12.76	12.25	12.27	15546757
2020-10-07	12.28	12.67	12.19	12.59	21463569
2020-10-08	12.70	13.15	12.60	13.13	15306500
2020-10-09	13.20	13.25	12.75	12.82	15740743
2020-10-12	12.85	12.88	12.66	12.78	12017228
2020-10-13	12.72	12.85	12.52	12.61	12153735
2020-10-14	12.71	13.12	12.65	12.96	14121775
2020-10-15	12.81	13.01	12.68	12.99	13604533
2020-10-16	12.99	13.07	12.84	12.86	13082747
2020-10-19	12.90	13.00	12.69	12.71	13447791
2020-10-20	12.80	12.86	12.58	12.68	16345336
2020-10-21	12.60	12.67	12.48	12.53	14619924
2020-10-22	12.50	12.99	12.48	12.96	20773223
2020-10-23	12.99	13.00	12.60	12.78	16228577
2020-10-26	12.67	12.69	12.19	12.38	16125813
2020-10-27	12.35	12.37	12.16	12.17	14473281
2020-10-28	11.98	12.12	11.81	11.83	19961450
2020-10-29	11.78	12.09	11.50	11.80	19845560
2020-10-30	11.75	11.90	11.61	11.90	17081954
2020-11-02	12.03	12.07	11.78	11.89	13368966
2020-11-03	12.04	12.14	11.93	11.99	12182898
2020-11-04	12.11	12.27	11.78	11.83	14333444
2020-11-05	11.83	12.19	11.83	11.90	13630145
2020-11-06	11.91	12.08	11.45	11.48	14254606
2020-11-09	12.34	12.71	12.09	12.30	31595679
2020-11-10	12.47	12.89	12.27	12.89	21224068
2020-11-11	13.07	13.08	12.86	13.03	22495805
2020-11-12	12.90	13.08	12.58	12.71	20118936
2020-11-13	12.86	13.22	12.78	13.13	13552504
2020-11-16	13.74	13.82	13.39	13.67	22637803
2020-11-17	13.45	14.05	13.42	14.03	19219668
2020-11-18	14.02	14.23	13.76	13.76	20243065
2020-11-19	13.70	14.40	13.61	14.40	27429035
2020-11-20	14.40	14.42	14.17	14.25	20405365
2020-11-23	14.40	14.67	14.30	14.62	20108474
2020-11-24	14.99	15.12	14.87	14.97	17319752
2020-11-25	14.90	15.05	14.65	14.85	13155124
2020-11-27	14.72	14.86	14.65	14.75	6336190
2020-11-30	14.53	14.68	14.30	14.38	36296711
2020-12-01	14.67	14.68	14.03	14.10	20050451
2020-12-02	14.06	14.55	14.00	14.34	22358345
2020-12-03	14.44	14.66	14.30	14.49	17671384
2020-12-04	14.68	15.10	14.67	14.93	17455984
2020-12-07	14.90	14.98	14.57	14.80	16745736
2020-12-08	14.69	15.00	14.65	14.76	18874215
2020-12-09	14.82	14.94	14.42	14.61	23780891
2020-12-10	14.65	14.88	14.60	14.79	24039131
2020-12-11	14.65	14.75	14.52	14.75	13666308
2020-12-14	14.86	14.97	14.19	14.31	26295696
2020-12-15	14.42	14.94	14.35	14.77	21182038
2020-12-16	14.75	14.76	14.51	14.60	18690375
2020-12-17	14.58	14.66	14.27	14.30	19338075
2020-12-18	14.33	14.42	14.10	14.21	33131704
2020-12-21	13.98	14.13	13.79	13.99	20343524
2020-12-22	13.98	14.00	13.78	13.78	14879082
2020-12-23	13.94	14.08	13.82	13.83	16017405
2020-12-24	13.83	13.86	13.69	13.83	5520137
2020-12-28	13.87	14.00	13.60	13.64	13949135
2020-12-29	13.74	13.75	13.47	13.57	14819175
2020-12-30	13.56	13.80	13.53	13.57	11570339
2020-12-31	13.53	13.72	13.47	13.67	15013439
2021-01-04	13.75	13.86	13.48	13.56	17131744
2021-01-05	13.68	14.13	13.65	13.90	18692986
2021-01-06	14.10	14.47	14.02	14.36	22181342
2021-01-07	14.43	14.66	14.28	14.60	17189085
2021-01-08	14.60	14.68	14.30	14.49	18578920
2021-01-11	14.21	14.88	14.19	14.74	24839347
2021-01-12	14.63	15.23	14.62	15.21	24215916
2021-01-13	15.23	15.44	15.11	15.31	18002059
2021-01-14	15.40	15.75	15.35	15.64	18079801
2021-01-15	15.52	15.61	15.17	15.49	16156187
2021-01-19	15.60	15.77	15.46	15.55	17338815
2021-01-20	15.57	15.66	15.41	15.59	14227843
2021-01-21	16.00	16.02	15.05	15.26	18794895
2021-01-22	15.03	15.37	14.83	15.32	18001757
2021-01-25	15.25	15.54	15.02	15.26	16633813
2021-01-26	15.37	15.57	15.10	15.22	16015984
2021-01-27	15.10	15.25	14.78	14.82	24717668
2021-01-28	14.93	15.01	14.56	14.43	24464646
2021-01-29	14.32	14.50	14.01	14.08	26323860
2021-02-01	14.17	14.22	13.90	14.02	20579259
2021-02-02	14.33	14.34	13.75	13.81	31201219
2021-02-03	13.84	14.30	13.84	14.24	19336925
2021-02-04	14.30	14.39	14.01	14.03	19973707
2021-02-05	14.25	14.25	14.08	14.15	18451856
2021-02-08	14.26	14.80	14.22	14.73	16736770
2021-02-09	14.73	14.75	14.44	14.57	10091422
2021-02-10	14.64	14.80	14.51	14.79	12685864
2021-02-11	14.75	14.80	14.45	14.69	11485411
2021-02-12	14.60	14.88	14.56	14.84	13137072
2021-02-16	15.07	15.20	14.94	15.04	17247771
2021-02-17	15.15	15.21	14.84	15.13	13999082
2021-02-18	15.13	15.13	14.76	14.78	11544267
2021-02-19	14.84	14.98	14.81	14.96	10571329
2021-02-22	15.00	15.31	14.99	15.17	13651379
2021-02-23	15.39	15.41	14.86	15.29	19578217
2021-02-24	15.33	15.75	15.28	15.72	16478803
2021-02-25	15.84	15.86	15.23	15.29	17384441
2021-02-26	15.16	15.20	14.62	14.70	24163459
2021-03-01	14.86	15.20	14.86	15.04	14882579
2021-03-02	15.04	15.23	15.01	15.09	13688512
2021-03-03	15.10	15.62	15.07	15.17	16927444
2021-03-04	15.27	15.83	15.20	15.69	30057372
2021-03-05	15.96	16.05	15.59	15.87	23239348
2021-03-08	16.00	16.33	15.88	16.22	20084037
2021-03-09	16.03	16.20	15.64	15.67	20812600
2021-03-10	15.78	16.32	15.69	16.24	17184777
2021-03-11	16.25	16.42	16.16	16.20	12961710
2021-03-12	16.30	16.37	16.15	16.35	12014444
2021-03-15	16.42	16.53	16.13	16.33	12527137
2021-03-16	16.18	16.21	15.87	15.92	14382615
2021-03-17	15.89	16.28	15.86	16.22	16787009
2021-03-18	16.14	16.25	15.69	15.76	13033445
2021-03-19	15.83	16.11	15.73	15.92	22907749
2021-03-22	15.94	15.97	15.75	15.78	13118582
2021-03-23	15.58	15.99	15.50	15.68	20958860
2021-03-24	15.80	16.35	15.80	16.19	17619738
2021-03-25	16.09	16.42	15.77	16.36	16449429
2021-03-26	16.52	16.81	16.39	16.80	15211870
2021-03-29	16.80	16.87	16.53	16.75	12293361
2021-03-30	16.58	16.75	16.53	16.62	14643623
2021-03-31	16.61	16.73	16.49	16.65	17557083
2021-04-01	16.66	16.84	16.49	16.84	13316794
2021-04-05	16.84	16.89	16.52	16.66	11057301
2021-04-06	16.71	16.84	16.63	16.70	11344196
2021-04-07	16.77	16.97	16.67	16.93	11090903
2021-04-08	16.75	16.83	16.63	16.83	11098433
2021-04-09	16.73	16.80	16.47	16.53	11681097
2021-04-12	16.60	16.67	16.41	16.50	12844470
2021-04-13	16.45	16.61	16.33	16.49	12560455
2021-04-14	16.58	16.80	16.52	16.65	12013648
2021-04-15	16.61	16.75	16.52	16.72	11580677
2021-04-16	16.80	16.82	16.47	16.54	11636469
2021-04-19	16.61	16.68	16.45	16.62	11098283
2021-04-20	16.63	16.65	16.34	16.55	12133645
2021-04-21	16.41	16.79	16.39	16.69	17280963
2021-04-22	16.69	16.84	16.30	16.36	26474282
2021-04-23	16.49	16.85	16.39	16.78	15782621
2021-04-26	16.85	17.13	16.80	16.91	14780665
2021-04-27	16.99	17.16	16.91	17.00	17613186
2021-04-28	17.16	17.52	17.11	17.17	20631637
2021-04-29	17.32	17.48	17.11	17.29	18165857
2021-04-30	17.20	17.33	17.01	17.05	16368521
2021-05-03	17.20	17.35	17.00	17.26	26985500
2021-05-04	17.36	17.38	17.10	17.17	14233050
2021-05-05	17.28	17.58	17.16	17.51	14656445
2021-05-06	17.60	17.66	17.30	17.65	11319529
2021-05-07	17.49	17.88	17.43	17.84	13366116
2021-05-10	18.02	18.42	17.99	18.25	20002181
2021-05-11	18.05	18.09	17.67	17.97	17357349
2021-05-12	18.08	18.48	18.01	18.10	16403626
2021-05-13	17.84	18.22	17.78	18.02	13678180
2021-05-14	18.23	18.39	18.15	18.36	12254276
2021-05-17	18.34	18.81	18.31	18.80	13684893
2021-05-18	18.83	18.97	18.61	18.71	19923377
2021-05-19	18.41	18.55	18.15	18.47	13744324
2021-05-20	18.45	18.77	18.28	18.70	14489167
2021-05-21	18.80	18.88	18.65	18.72	11087790
2021-05-24	18.85	18.89	18.69	18.83	12514540
2021-05-25	18.82	18.85	18.48	18.54	10590844
2021-05-26	18.29	18.47	18.24	18.35	17266744
2021-05-27	18.41	18.57	18.24	18.26	37714366
2021-05-28	18.43	18.43	18.20	18.34	12715975
2021-06-01	18.57	18.61	18.42	18.51	15716390
2021-06-02	18.55	18.93	18.47	18.77	15132260
2021-06-03	18.71	18.91	18.59	18.77	10532078
2021-06-04	18.88	18.92	18.70	18.78	12810510
2021-06-07	18.80	18.98	18.74	18.77	10703494
2021-06-08	18.77	18.83	18.54	18.80	18974734
2021-06-09	18.88	18.95	18.73	18.83	18501215
2021-06-10	19.00	19.17	18.80	19.00	16620195
2021-06-11	19.05	19.29	18.99	19.14	17408904
2021-06-14	19.00	19.17	18.68	18.84	18476784
2021-06-15	18.93	19.09	18.79	19.03	14824946
2021-06-16	18.88	19.10	18.73	18.85	10967143
2021-06-17	18.96	18.97	18.13	18.31	16109223
2021-06-18	18.09	18.18	17.65	17.66	25161666
2021-06-21	17.83	18.34	17.83	18.29	11436013
2021-06-22	18.25	18.26	18.09	18.20	6974259
2021-06-23	18.29	18.36	18.08	18.09	8214420
2021-06-24	18.16	18.26	18.07	18.24	7711831
2021-06-25	18.24	18.30	18.16	18.29	7961282
2021-06-28	18.30	18.30	17.82	17.97	10957880
2021-06-29	17.99	18.11	17.84	17.85	13100145
2021-06-30	17.95	18.26	17.86	18.23	14468192
2021-07-01	18.38	18.52	18.25	18.43	8063144
2021-07-02	18.33	18.58	18.27	18.57	7288997
2021-07-06	18.55	18.58	18.15	18.44	12350819
2021-07-07	18.31	18.47	18.17	18.30	10867829
2021-07-08	18.07	18.36	17.98	18.17	11700527
2021-07-09	18.40	18.68	18.26	18.67	11696036
2021-07-12	18.46	18.62	18.35	18.52	9955666
2021-07-13	18.42	18.51	18.26	18.28	9139929
2021-07-14	18.33	18.39	17.87	17.93	10243107
2021-07-15	17.84	18.04	17.73	17.86	11059989
2021-07-16	18.00	18.02	17.57	17.64	12110989
2021-07-19	17.25	17.35	16.91	17.18	17470004
2021-07-20	17.32	17.57	17.16	17.47	16602623
2021-07-21	17.69	18.03	17.62	17.85	16840344
2021-07-22	17.71	17.75	17.31	17.47	18755972
2021-07-23	17.42	17.46	17.11	17.37	16848335
2021-07-26	17.42	17.87	17.42	17.83	11899015
2021-07-27	17.75	17.83	17.57	17.75	12360333
2021-07-28	17.83	17.93	17.60	17.77	11901949
2021-07-29	17.94	17.99	17.79	17.63	13284876
2021-07-30	17.59	17.73	17.30	17.38	19733243
2021-08-02	17.45	17.72	17.26	17.32	16949332
2021-08-03	17.35	17.49	17.01	17.48	20190402
2021-08-04	17.21	17.44	17.08	17.14	17313603
2021-08-05	17.24	17.32	17.01	17.02	13288906
2021-08-06	17.14	17.21	17.02	17.12	13489981
2021-08-09	17.01	17.17	16.92	17.04	13577279
2021-08-10	17.10	17.26	17.05	17.19	12468558
2021-08-11	17.20	17.30	17.09	17.24	10081223
2021-08-12	17.25	17.38	17.11	17.30	7792991
2021-08-13	17.27	17.35	17.16	17.21	7481965
2021-08-16	17.12	17.20	16.97	17.00	12991832
2021-08-17	16.92	17.08	16.64	16.75	12805486
2021-08-18	16.68	16.73	16.25	16.29	13515838
2021-08-19	16.07	16.16	15.77	15.89	16711782
2021-08-20	15.78	16.10	15.77	15.94	13974208
2021-08-23	16.18	16.34	16.13	16.28	11824199
2021-08-24	16.37	16.53	16.29	16.48	12674136
2021-08-25	16.52	16.62	16.35	16.47	8344976
2021-08-26	16.36	16.42	16.14	16.14	9555334
2021-08-27	16.36	16.72	16.33	16.59	13133101
2021-08-30	16.61	16.61	16.34	16.34	7874220
2021-08-31	16.25	16.35	16.19	16.27	17968118
2021-09-01	16.28	16.38	16.14	16.16	10048250
2021-09-02	16.26	16.45	16.25	16.42	10146666
2021-09-03	16.37	16.47	16.24	16.34	6400456
2021-09-07	16.28	16.43	16.13	16.16	9815932
2021-09-08	16.21	16.38	16.08	16.09	9366259
2021-09-09	16.00	16.23	15.91	15.98	12913255
2021-09-10	16.15	16.17	15.89	15.97	9019834
2021-09-13	16.09	16.31	16.04	16.14	14852337
2021-09-14	16.21	16.25	15.92	16.01	11516462
2021-09-15	16.11	16.48	16.09	16.38	24201165
2021-09-16	16.39	16.44	16.11	16.16	12935065
2021-09-17	16.13	16.31	15.91	15.96	28651051
2021-09-20	15.66	15.82	15.47	15.68	16208389
2021-09-21	15.85	15.95	15.65	15.78	12209755
2021-09-22	15.96	16.29	15.96	16.13	13006311
2021-09-23	16.20	16.59	16.15	16.49	13033408
2021-09-24	16.47	16.64	16.45	16.53	9884287
2021-09-27	16.80	17.13	16.75	16.98	15651006
2021-09-28	17.12	17.21	16.82	16.89	16098422
2021-09-29	16.98	17.07	16.83	16.92	11102738
2021-09-30	16.99	17.00	16.72	16.73	16132538
2021-10-01	16.77	16.97	16.68	16.91	12603057
2021-10-04	17.04	17.25	16.86	16.94	28345751
2021-10-05	17.12	17.14	16.77	16.92	22492023
2021-10-06	16.78	16.91	16.52	16.74	17447518
2021-10-07	16.80	17.05	16.77	16.94	14639454
2021-10-08	17.08	17.53	17.08	17.47	12994420
2021-10-11	17.76	18.00	17.63	17.74	17229531
2021-10-12	17.70	18.06	17.65	17.94	17350889
2021-10-13	17.78	18.06	17.57	17.97	16035453
2021-10-14	18.37	18.41	18.16	18.38	17896032
2021-10-15	18.44	18.61	18.39	18.46	12252857
2021-10-18	18.56	18.76	18.35	18.47	15540118
2021-10-19	18.56	18.61	18.34	18.45	10023687
2021-10-20	18.36	18.68	18.27	18.65	12329349
2021-10-21	18.28	18.35	17.31	17.53	38532598
2021-10-22	17.59	17.70	17.39	17.67	16390070
2021-10-25	17.81	17.88	17.70	17.85	13196890
2021-10-26	17.96	17.98	17.60	17.62	12678020
2021-10-27	17.55	17.62	17.23	17.30	14482471
2021-10-28	17.25	17.39	17.20	17.08	10012977
2021-10-29	17.05	17.14	16.73	16.75	16240179
2021-11-01	16.85	17.10	16.71	17.05	14605269
2021-11-02	17.00	17.08	16.80	16.96	12928172
2021-11-03	16.81	16.97	16.78	16.85	10905206
2021-11-04	17.00	17.01	16.56	16.75	9417915
2021-11-05	16.96	17.00	16.79	16.95	10521695
2021-11-08	17.05	17.07	16.78	16.84	10733731
2021-11-09	16.85	16.89	16.62	16.82	11564837
2021-11-10	16.84	16.98	16.62	16.70	13330624
2021-11-11	16.74	16.81	16.65	16.79	10591884
2021-11-12	16.72	16.79	16.62	16.68	8978821
2021-11-15	16.73	17.00	16.63	16.86	11563222
2021-11-16	16.86	16.93	16.60	16.66	11106167
2021-11-17	16.60	16.77	16.45	16.51	11003989
2021-11-18	16.48	16.58	16.24	16.28	13240024
2021-11-19	16.09	16.29	16.02	16.16	16181709
2021-11-22	16.09	16.36	16.08	16.11	12853458
2021-11-23	16.25	16.43	16.20	16.33	11976329
2021-11-24	16.29	16.59	16.29	16.52	11084342
2021-11-26	16.00	16.36	15.89	16.26	13436032
2021-11-29	16.42	16.47	16.00	16.01	19727359
2021-11-30	15.80	15.85	15.45	15.46	49730566
2021-12-01	15.79	16.09	15.26	15.27	21197676
2021-12-02	15.36	15.78	15.29	15.73	18447713
2021-12-03	15.87	15.87	15.48	15.59	15877947
2021-12-06	15.75	15.97	15.64	15.78	17140341
2021-12-07	16.00	16.33	15.91	16.23	18053603
2021-12-08	16.28	16.39	16.20	16.24	12641098
2021-12-09	16.09	16.17	15.94	16.01	12279722
2021-12-10	16.07	16.17	15.93	16.16	14612879
2021-12-13	16.14	16.20	15.80	15.93	14239167
2021-12-14	15.88	16.15	15.76	15.82	17463326
2021-12-15	15.82	15.98	15.54	15.87	14890751
2021-12-16	16.04	16.14	15.83	15.86	20628287
2021-12-17	15.85	15.87	15.48	15.60	35154019
2021-12-20	15.31	15.34	15.01	15.24	20204429
2021-12-21	15.39	15.79	15.37	15.66	14472529
2021-12-22	15.54	15.64	15.36	15.57	18393067
2021-12-23	15.67	15.76	15.58	15.64	8153557
2021-12-27	15.59	15.83	15.49	15.82	10244673
2021-12-28	15.82	15.98	15.74	15.82	8981392
2021-12-29	15.86	15.95	15.75	15.83	8978522
2021-12-30	15.83	15.98	15.78	15.80	10617631
2021-12-31	15.75	15.94	15.75	15.86	8280870
2022-01-03	15.95	16.36	15.89	16.35	14474060
2022-01-04	16.51	16.78	16.41	16.58	16821372
2022-01-05	16.85	17.07	16.63	16.67	20913099
2022-01-06	16.99	17.07	16.71	17.02	13691117
2022-01-07	17.00	17.32	16.96	17.27	17813764
2022-01-10	17.38	17.44	17.09	17.43	18460798
2022-01-11	17.51	17.64	17.28	17.61	16391849
2022-01-12	17.71	17.77	17.47	17.65	16120312
2022-01-13	17.65	17.84	17.50	17.57	14816503
2022-01-14	17.57	17.90	17.57	17.89	13888297
2022-01-18	17.87	17.98	17.48	17.70	21260931
2022-01-19	17.85	17.86	17.33	17.43	16247700
2022-01-20	17.66	17.91	17.39	17.43	17785373
2022-01-21	17.40	17.56	17.24	17.37	20471775
2022-01-24	17.10	17.35	16.67	17.32	24853145
2022-01-25	17.19	17.58	16.89	17.50	18664882
2022-01-26	17.70	18.20	17.34	17.52	25755744
2022-01-27	17.85	17.88	17.23	17.21	20242846
2022-01-28	17.20	17.26	16.86	17.20	17329853
2022-01-31	17.13	17.42	17.00	17.36	20557379
2022-02-01	17.27	17.52	17.21	17.41	17462156
2022-02-02	17.36	17.54	17.30	17.41	20179088
2022-02-03	17.46	17.46	17.15	17.27	14273981
2022-02-04	17.39	17.50	17.20	17.35	13936020
2022-02-07	17.41	17.63	17.30	17.46	16589649
2022-02-08	17.47	17.50	17.20	17.29	16452256
2022-02-09	17.34	17.63	17.30	17.37	16669175
2022-02-10	17.31	17.55	17.11	17.20	15616974
2022-02-11	17.25	17.57	17.23	17.54	19778685
2022-02-14	17.51	17.54	17.10	17.19	15312591
2022-02-15	17.16	17.18	16.93	17.01	16482656
2022-02-16	17.08	17.29	17.05	17.13	16583703
2022-02-17	17.10	17.18	16.66	16.76	16203938
2022-02-18	16.75	16.82	16.46	16.60	16568070
2022-02-22	16.89	16.93	16.00	16.54	17727569
2022-02-23	16.60	16.87	16.53	16.77	16006875
2022-02-24	16.91	16.93	16.31	16.67	20111380
2022-02-25	16.75	17.15	16.69	17.07	13520521
2022-02-28	16.92	17.45	16.87	17.40	32447150
2022-03-01	17.47	17.60	17.33	17.59	21271306
2022-03-02	17.74	18.24	17.64	18.14	20672031
2022-03-03	18.14	18.48	18.10	18.39	21207742
2022-03-04	18.30	18.87	18.26	18.84	26286688
2022-03-07	18.90	19.15	18.59	18.72	24457355
2022-03-08	19.03	19.13	18.49	18.67	31746311
2022-03-09	18.51	18.65	18.15	18.33	20929236
2022-03-10	18.38	18.62	18.29	18.55	16266844
2022-03-11	18.43	18.67	18.10	18.10	13600456
2022-03-14	17.90	17.99	17.37	17.54	17419636
2022-03-15	17.21	17.42	16.91	17.32	18837716
2022-03-16	17.20	17.49	17.07	17.25	16968782
2022-03-17	17.43	17.70	17.37	17.56	15843011
2022-03-18	17.50	17.69	17.32	17.36	36752757
2022-03-21	17.62	18.17	17.60	18.07	21638740
2022-03-22	17.99	18.04	17.76	17.93	16077503
2022-03-23	18.07	18.25	17.97	18.12	11356837
2022-03-24	18.23	18.41	18.19	18.30	11084283
2022-03-25	18.35	19.07	18.32	19.07	25140027
2022-03-28	18.73	18.94	18.58	18.75	17475952
2022-03-29	18.52	18.93	18.38	18.89	16150315
2022-03-30	19.00	19.09	18.82	19.09	16371795
2022-03-31	18.98	19.26	18.88	18.91	24632813
2022-04-01	19.03	19.23	18.97	19.22	13050302
2022-04-04	19.30	19.35	19.08	19.30	14577384
2022-04-05	19.24	19.40	18.88	18.92	14705019
2022-04-06	19.00	19.13	18.82	19.01	11572324
2022-04-07	19.09	19.31	18.80	19.27	15725521
2022-04-08	19.35	19.59	19.28	19.48	14735550
2022-04-11	19.31	19.44	19.09	19.26	16474999
2022-04-12	19.35	19.42	19.10	19.14	13069881
2022-04-13	19.25	19.41	19.03	19.29	9946431
2022-04-14	19.28	19.52	19.22	19.37	9248702
2022-04-18	19.44	19.65	19.35	19.55	10259517
2022-04-19	19.50	19.74	19.42	19.60	11581268
2022-04-20	19.70	19.97	19.54	19.77	15441646
2022-04-21	20.00	20.19	19.70	19.79	21326005
2022-04-22	19.66	19.72	19.14	19.15	17732591
2022-04-25	18.83	18.85	18.04	18.61	24569894
2022-04-26	18.68	18.87	18.42	18.44	20358057
2022-04-27	18.45	18.59	18.25	18.40	19156011
2022-04-28	18.61	18.91	18.33	18.53	16424198
2022-04-29	18.44	18.60	18.10	18.15	25794003
2022-05-02	18.10	18.34	17.84	18.18	20941511
2022-05-03	18.20	18.84	18.20	18.68	15564255
2022-05-04	18.89	19.35	18.77	19.28	16076057
2022-05-05	19.30	19.32	18.65	18.85	17443363
2022-05-06	19.01	19.34	18.65	19.30	18627742
2022-05-09	19.00	19.09	18.51	18.60	20457883
2022-05-10	18.77	18.98	18.24	18.52	18484052
2022-05-11	18.69	19.05	18.47	18.52	18117078
2022-05-12	18.53	18.60	18.16	18.43	22679087
2022-05-13	18.60	18.86	18.50	18.74	19950313
2022-05-16	18.88	19.50	18.86	19.39	19095260
2022-05-17	19.56	19.78	19.47	19.74	18226369
2022-05-18	19.83	19.89	19.10	19.30	14126716
2022-05-19	18.97	19.24	18.88	19.02	16000079
2022-05-20	19.15	19.23	18.67	19.03	17046202
2022-05-23	19.19	19.33	19.00	19.16	12595010
2022-05-24	19.00	19.26	18.64	19.14	15348742
2022-05-25	19.29	19.44	19.16	19.39	20050932
2022-05-26	19.52	19.68	19.49	19.62	13017992
2022-05-27	19.56	20.02	19.51	19.94	14677344
2022-05-31	19.99	20.16	19.59	19.69	42883243
2022-06-01	19.78	20.13	19.66	20.02	13331884
2022-06-02	19.93	19.98	19.66	19.96	9554488
2022-06-03	19.99	20.07	19.82	19.93	8446902
2022-06-06	20.04	20.10	19.75	19.79	10090023
2022-06-07	19.77	20.17	19.69	20.14	12150737
2022-06-08	20.20	20.20	19.72	19.86	10338925
2022-06-09	19.74	19.78	19.27	19.29	14031325
2022-06-10	19.12	19.21	18.78	19.03	16190656
2022-06-13	18.59	18.65	18.05	18.13	17236460
2022-06-14	18.39	18.47	17.68	17.89	17069308
2022-06-15	17.97	18.10	17.29	17.60	18043610
2022-06-16	17.26	17.30	16.63	16.70	23048647
2022-06-17	16.60	16.68	15.78	16.05	44410514
2022-06-21	16.36	16.79	16.23	16.65	19216522
2022-06-22	16.13	16.61	16.06	16.34	18468953
2022-06-23	16.44	16.49	15.98	16.24	17548693
2022-06-24	16.45	16.69	16.28	16.48	17932064
2022-06-27	16.63	16.96	16.62	16.83	14792770
2022-06-28	17.19	17.46	17.04	17.20	14884819
2022-06-29	17.42	17.49	16.85	16.92	12988745
2022-06-30	16.61	16.97	16.56	16.76	19907916
2022-07-01	16.85	17.04	16.49	16.98	15468408
2022-07-05	16.64	16.72	16.10	16.58	19389654
2022-07-06	16.49	16.65	15.92	16.36	19278604
2022-07-07	16.65	16.98	16.60	16.89	15654458
2022-07-08	16.96	17.10	16.79	16.97	13124165
2022-07-11	16.83	16.96	16.52	16.86	12617539
2022-07-12	16.51	16.75	16.44	16.65	12813320
2022-07-13	16.45	16.80	16.45	16.60	10917678
2022-07-14	16.14	16.59	16.05	16.58	15673657
2022-07-15	16.83	16.91	16.55	16.76	10042755
2022-07-18	16.96	17.14	16.89	16.93	9692143
2022-07-19	17.00	17.33	16.96	17.31	12958484
2022-07-20	17.25	17.44	17.08	17.32	14958086
2022-07-21	16.77	17.70	16.76	17.66	22690582
2022-07-22	17.73	17.87	17.55	17.65	14104877
2022-07-25	17.85	18.03	17.71	18.02	13155336
2022-07-26	18.15	18.23	17.90	18.00	13926035
2022-07-27	18.06	18.11	17.72	18.06	13757722
2022-07-28	18.13	18.18	17.73	17.76	14659882
2022-07-29	17.93	18.12	17.84	17.99	18976546
2022-08-01	17.75	17.92	17.53	17.90	14157329
2022-08-02	17.91	18.00	17.63	17.83	22289118
2022-08-03	17.99	18.05	17.67	17.81	16431552
2022-08-04	17.76	17.77	17.27	17.30	14776103
2022-08-05	17.10	17.49	17.06	17.47	12123171
2022-08-08	17.48	17.79	17.48	17.68	12898151
2022-08-09	17.85	18.09	17.79	18.04	11684389
2022-08-10	18.16	18.25	17.98	18.14	10458230
2022-08-11	18.40	18.75	18.31	18.59	15805547
2022-08-12	18.58	18.71	18.48	18.69	11363997
2022-08-15	18.30	18.60	18.15	18.57	10788699
2022-08-16	18.67	18.80	18.61	18.65	10989874
2022-08-17	18.58	18.71	18.44	18.57	9371547
2022-08-18	18.70	18.95	18.69	18.93	12741993
2022-08-19	18.82	18.90	18.63	18.72	14168906
2022-08-22	18.67	18.74	18.44	18.56	13827686
2022-08-23	18.78	18.99	18.73	18.89	13018976
2022-08-24	18.90	19.23	18.84	19.20	13856075
2022-08-25	19.28	19.31	19.09	19.26	11863635
2022-08-26	19.33	19.33	18.93	18.99	13541996
2022-08-29	18.95	19.14	18.83	18.94	9039392
2022-08-30	18.74	18.74	18.42	18.48	13155589
2022-08-31	18.21	18.55	18.05	18.32	17611011
2022-09-01	18.17	18.27	17.88	18.17	15924345
2022-09-02	18.50	18.55	18.11	18.22	15079381
2022-09-06	18.42	18.49	17.75	17.77	19182199
2022-09-07	17.55	17.88	17.46	17.85	13548456
2022-09-08	18.00	18.04	17.76	18.03	18534594
2022-09-09	18.22	18.39	18.16	18.31	13597049
2022-09-12	18.50	18.77	18.45	18.74	15168128
2022-09-13	18.50	18.66	18.08	18.17	20629185
2022-09-14	18.30	18.63	18.28	18.53	19093587
2022-09-15	18.33	18.57	18.24	18.33	17173964
2022-09-16	18.23	18.23	17.70	17.85	34294100
2022-09-19	17.50	18.06	17.50	18.05	16852301
2022-09-20	17.94	17.99	17.73	17.90	16565865
2022-09-21	18.12	18.18	17.51	17.52	20654009
2022-09-22	17.73	17.73	17.32	17.32	18220695
2022-09-23	17.00	17.04	16.34	16.53	25533088
2022-09-26	16.43	16.49	16.05	16.09	28333939
2022-09-27	16.34	16.69	16.21	16.33	25387704
2022-09-28	16.41	16.95	16.35	16.84	25191953
2022-09-29	16.69	16.80	16.41	16.72	27649244
2022-09-30	16.61	16.86	16.50	16.64	30537147
2022-10-03	17.10	17.27	16.96	17.10	24702737
2022-10-04	17.32	17.68	17.25	17.67	23806820
2022-10-05	17.54	17.80	17.31	17.70	19590546
2022-10-06	17.60	17.80	17.36	17.39	19299092
2022-10-07	17.37	17.49	17.09	17.24	16677236
2022-10-10	17.30	17.58	17.04	17.07	16323809
2022-10-11	16.94	17.37	16.84	17.16	17703591
2022-10-12	17.03	17.19	16.87	17.05	14500812
2022-10-13	16.90	17.70	16.86	17.64	18393500
2022-10-14	17.57	17.75	17.16	17.19	17038770
2022-10-17	17.40	17.65	17.30	17.50	15066122
2022-10-18	17.71	17.96	17.50	17.77	19538362
2022-10-19	17.74	18.09	17.63	17.99	19257699
2022-10-20	17.34	17.68	16.96	17.12	40244279
2022-10-21	17.25	17.56	17.11	17.52	19630417
2022-10-24	17.58	17.70	17.21	17.28	21518216
2022-10-25	17.20	17.55	17.13	17.51	20557589
2022-10-26	17.62	17.85	17.29	17.73	22668149
2022-10-27	17.98	18.16	17.91	17.71	22928235
2022-10-28	17.83	17.89	17.50	17.77	18455361
2022-10-31	17.74	18.30	17.67	18.12	27183422
2022-11-01	18.25	18.34	18.12	18.24	18614797
2022-11-02	18.19	18.39	17.89	17.90	20193044
2022-11-03	17.75	18.12	17.71	18.04	16256721
2022-11-04	18.31	18.48	17.96	18.17	17824494
2022-11-07	18.25	18.39	18.14	18.25	14594377
2022-11-08	18.28	18.42	18.13	18.31	15520335
2022-11-09	18.19	18.25	17.57	17.58	15194189
2022-11-10	17.95	18.23	17.84	18.20	18505664
2022-11-11	18.41	18.79	18.31	18.69	17923076
2022-11-14	18.66	18.96	18.53	18.53	15299627
2022-11-15	18.74	18.81	18.55	18.66	14480944
2022-11-16	18.54	18.60	18.29	18.41	14531974
2022-11-17	18.20	18.31	18.00	18.30	12015996
2022-11-18	18.19	18.47	18.13	18.42	17351389
2022-11-21	18.24	18.30	17.84	18.28	12895375
2022-11-22	18.53	18.87	18.41	18.72	14890737
2022-11-23	18.54	18.73	18.47	18.65	9669551
2022-11-25	18.70	18.78	18.59	18.63	5981404
2022-11-28	18.25	18.59	18.22	18.46	16709780
2022-11-29	18.60	18.95	18.53	18.88	16437211
2022-11-30	18.99	19.14	18.77	19.12	41252482
2022-12-01	19.23	19.36	19.07	19.15	12570418
2022-12-02	19.00	19.11	18.89	19.00	9641211
2022-12-05	19.11	19.13	18.41	18.56	12111121
2022-12-06	18.50	18.65	18.00	18.10	15801246
2022-12-07	18.12	18.25	17.94	18.04	11408209
2022-12-08	18.13	18.26	17.54	17.77	17700987
2022-12-09	17.71	17.85	17.41	17.45	19193134
2022-12-12	17.50	17.83	17.39	17.82	13062224
2022-12-13	18.09	18.30	17.99	18.21	16966679
2022-12-14	18.21	18.35	18.00	18.11	13930554
2022-12-15	17.96	18.05	17.68	17.96	11533947
2022-12-16	17.67	17.78	17.41	17.69	21209895
2022-12-19	17.76	17.85	17.39	17.51	13387099
2022-12-20	17.54	17.71	17.46	17.61	11481871
2022-12-21	17.83	17.99	17.73	17.88	10625985
2022-12-22	17.81	17.86	17.40	17.74	13845834
2022-12-23	17.84	18.14	17.83	18.14	9304122
2022-12-27	18.21	18.34	18.09	18.26	8233007
2022-12-28	18.21	18.29	17.87	17.93	7938218
2022-12-29	17.92	18.25	17.88	18.15	7431035
2022-12-30	18.08	18.20	17.95	18.08	7385676
2023-01-03	18.00	18.18	17.86	18.01	10454013
2023-01-04	17.86	18.38	17.85	18.23	12069666
2023-01-05	18.12	18.24	18.02	18.21	8489535
2023-01-06	18.37	18.69	18.29	18.58	9086234
2023-01-09	18.76	18.80	18.60	18.71	17355115
2023-01-10	18.75	18.82	18.51	18.74	9544482
2023-01-11	18.88	18.90	18.58	18.78	13289363
2023-01-12	18.88	19.06	18.77	18.89	11067880
2023-01-13	18.88	18.93	18.69	18.85	8616900
2023-01-17	18.93	19.10	18.70	18.82	12372331
2023-01-18	18.87	18.92	18.29	18.36	19528155
2023-01-19	18.51	18.93	18.40	18.75	17379018
2023-01-20	18.81	18.85	18.60	18.64	15423673
2023-01-23	18.74	18.85	18.61	18.76	11451132
2023-01-24	18.75	18.90	18.38	18.57	13090066
2023-01-25	18.45	18.52	18.32	18.45	19135105
2023-01-26	18.57	18.62	18.35	18.61	14299221
2023-01-27	18.60	18.77	18.53	18.38	13120093
2023-01-30	18.25	18.34	18.03	18.04	13284087
2023-01-31	18.07	18.31	17.96	18.30	15757334
2023-02-01	18.25	18.51	18.19	18.37	20314738
2023-02-02	18.37	18.52	18.24	18.45	13324649
2023-02-03	18.47	18.64	18.22	18.28	13963563
2023-02-06	18.20	18.28	17.99	18.17	11849979
2023-02-07	18.19	18.31	18.06	18.28	10086355
2023-02-08	18.27	18.41	18.14	18.22	11770344
2023-02-09	18.27	18.30	17.96	17.99	9447533
2023-02-10	18.13	18.37	18.06	18.36	12983862
2023-02-13	18.31	18.51	18.29	18.39	9579610
2023-02-14	18.30	18.49	18.22	18.31	9409160
2023-02-15	18.23	18.23	18.02	18.19	12342006
2023-02-16	18.03	18.23	17.92	18.09	10909075
2023-02-17	17.94	17.97	17.69	17.73	21545163
2023-02-21	17.63	17.70	17.33	17.35	15301682
2023-02-22	17.31	17.53	17.26	17.32	10744880
2023-02-23	17.52	17.56	17.33	17.48	11145084
2023-02-24	17.32	17.46	17.27	17.44	11470135
2023-02-27	17.54	17.59	17.29	17.36	8310432
2023-02-28	17.43	17.43	17.06	17.06	11657684
2023-03-01	17.22	17.47	17.14	17.26	10063318
2023-03-02	17.23	17.49	17.21	17.46	8145887
2023-03-03	17.45	17.70	17.36	17.65	8335519
2023-03-06	17.62	17.76	17.55	17.62	10178894
2023-03-07	17.56	17.56	17.31	17.35	14383131
2023-03-08	17.33	17.49	17.18	17.32	9859559
2023-03-09	17.42	17.50	17.10	17.14	9756754
2023-03-10	17.11	17.22	16.74	16.77	15625055
2023-03-13	16.50	17.05	16.37	16.85	20166956
2023-03-14	16.95	17.30	16.73	16.94	14742137
2023-03-15	16.63	16.88	16.38	16.58	24330429
2023-03-16	16.42	16.55	16.18	16.55	25119342
2023-03-17	16.45	16.50	16.18	16.28	27042040
2023-03-20	16.32	16.65	16.31	16.53	12594742
2023-03-21	16.72	16.84	16.58	16.82	12745374
2023-03-22	16.85	17.02	16.61	16.62	12427644
2023-03-23	16.67	16.80	16.29	16.39	12620136
2023-03-24	16.17	16.83	16.15	16.79	15751076
2023-03-27	16.88	17.07	16.81	16.89	12059682
2023-03-28	16.75	17.10	16.73	17.06	7302801
2023-03-29	17.24	17.29	17.13	17.25	7911408
2023-03-30	17.37	17.42	17.23	17.30	6667406
2023-03-31	17.37	17.54	17.29	17.51	12085592
2023-04-03	17.77	17.84	17.55	17.66	15414138
2023-04-04	17.62	17.74	17.34	17.48	9712814
2023-04-05	17.55	17.72	17.42	17.71	11269707
2023-04-06	17.74	17.79	17.63	17.71	7980571
2023-04-10	17.71	17.86	17.66	17.75	9053266
2023-04-11	17.83	17.96	17.74	17.89	9646875
2023-04-12	17.97	17.98	17.78	17.82	10631562
2023-04-13	17.77	17.80	17.66	17.77	11207974
2023-04-14	17.82	17.90	17.70	17.81	8376020
2023-04-17	17.81	17.87	17.65	17.78	10173854
2023-04-18	17.68	17.78	17.62	17.70	11651506
2023-04-19	17.57	17.66	17.42	17.60	13759455
2023-04-20	17.59	17.72	17.09	17.35	15950866
2023-04-21	17.40	17.41	17.15	17.37	10200828
2023-04-24	17.36	17.68	17.34	17.62	8681433
2023-04-25	17.52	17.60	17.40	17.41	9515460
2023-04-26	17.35	17.46	17.09	17.21	12783764
2023-04-27	17.22	17.35	17.06	17.04	14547393
2023-04-28	17.04	17.24	17.01	17.15	14690744
2023-05-01	17.04	17.23	17.01	17.10	14577966
2023-05-02	16.96	17.00	16.44	16.68	15626643
2023-05-03	16.52	16.82	16.51	16.56	11851646
2023-05-04	16.52	16.74	16.39	16.64	16214927
2023-05-05	16.95	17.13	16.89	17.04	12838680
2023-05-08	17.11	17.18	16.83	16.90	9769270
2023-05-09	16.78	16.96	16.74	16.85	7623884
2023-05-10	16.98	16.99	16.68	16.79	10278397
2023-05-11	16.66	16.79	16.60	16.70	11477085
2023-05-12	16.80	16.84	16.68	16.80	9109771
2023-05-15	16.87	16.90	16.53	16.70	23096795
2023-05-16	16.61	16.67	16.25	16.30	15906220
2023-05-17	16.40	16.55	16.24	16.45	13790129
2023-05-18	16.37	16.54	16.26	16.52	12066478
2023-05-19	16.63	16.68	16.45	16.52	9834064
2023-05-22	16.48	16.66	16.42	16.53	11296603
2023-05-23	16.55	16.68	16.49	16.54	12580748
2023-05-24	16.58	16.60	16.39	16.50	10700968
2023-05-25	16.36	16.39	16.11	16.22	15836048
2023-05-26	16.24	16.33	16.15	16.21	12815191
2023-05-30	16.10	16.22	16.04	16.15	13975732
2023-05-31	16.10	16.16	16.00	16.11	21102046
2023-06-01	16.14	16.35	16.08	16.26	13491655
2023-06-02	16.41	16.82	16.35	16.75	18617658
2023-06-05	16.90	16.88	16.70	16.75	11816238
2023-06-06	16.66	16.91	16.64	16.85	10788785
2023-06-07	16.95	17.26	16.89	17.23	12369869
2023-06-08	17.27	17.33	17.02	17.32	9077305
2023-06-09	17.35	17.37	16.98	17.03	9860076
2023-06-12	16.86	16.98	16.81	16.89	14267285
2023-06-13	16.95	17.26	16.93	17.03	12497893
2023-06-14	17.15	17.20	16.89	16.90	14409388
2023-06-15	16.92	17.11	16.89	17.01	11464197
2023-06-16	17.01	17.08	16.94	17.04	24028182
2023-06-20	17.01	17.02	16.64	16.66	14034403
2023-06-21	16.61	16.80	16.56	16.64	12429366
2023-06-22	16.61	16.62	16.47	16.49	10885455
2023-06-23	16.38	16.54	16.31	16.32	14613830
2023-06-26	16.34	16.65	16.33	16.54	18220497
2023-06-27	16.54	16.82	16.51	16.80	16257697
2023-06-28	16.88	17.03	16.70	17.01	16800995
2023-06-29	17.09	17.26	17.06	17.20	13491294
2023-06-30	17.30	17.34	17.14	17.22	11340270
2023-07-03	17.22	17.39	17.19	17.25	8557570
2023-07-05	17.31	17.31	17.00	17.08	12979689
2023-07-06	16.99	17.01	16.79	16.86	9882237
2023-07-07	16.76	17.06	16.76	16.92	24357437
2023-07-10	16.79	17.05	16.79	16.95	10596686
2023-07-11	16.97	17.30	16.97	17.25	14480818
2023-07-12	17.41	17.59	17.39	17.54	15123011
2023-07-13	17.56	17.66	17.53	17.60	8721787
2023-07-14	17.48	17.52	17.17	17.21	11250294
2023-07-17	17.25	17.25	17.12	17.13	11887666
2023-07-18	17.08	17.40	17.07	17.28	10053548
2023-07-19	17.28	17.41	17.24	17.29	12294071
2023-07-20	17.54	17.67	17.37	17.64	16299679
2023-07-21	17.73	17.91	17.61	17.80	16858914
2023-07-24	17.86	18.30	17.84	18.11	23654148
2023-07-25	18.07	18.19	18.00	18.06	14098227
2023-07-26	18.00	18.11	17.89	17.95	12260851
2023-07-27	18.04	18.06	17.76	17.52	12299657
2023-07-28	17.53	17.65	17.42	17.57	9147314
2023-07-31	17.63	17.75	17.61	17.71	11292252
2023-08-01	17.73	17.78	17.38	17.56	11203179
2023-08-02	17.42	17.43	17.22	17.36	10626487
2023-08-03	17.44	17.63	17.34	17.46	10594271
2023-08-04	17.51	17.71	17.35	17.36	11431278
2023-08-07	17.41	17.57	17.34	17.38	7215271
2023-08-08	17.19	17.48	17.10	17.48	9324651
2023-08-09	17.56	17.73	17.53	17.55	11368193
2023-08-10	17.61	17.72	17.44	17.54	12724775
2023-08-11	17.54	17.91	17.54	17.78	13074672
2023-08-14	17.81	17.86	17.58	17.67	10775223
2023-08-15	17.63	17.69	17.31	17.36	13509317
2023-08-16	17.34	17.42	17.19	17.21	11428490
2023-08-17	17.33	17.56	17.33	17.34	9514720
2023-08-18	17.22	17.45	17.21	17.43	19621357
2023-08-21	17.49	17.49	17.24	17.36	9743934
2023-08-22	17.48	17.48	17.25	17.25	9087138
2023-08-23	17.15	17.27	16.97	17.26	9330286
2023-08-24	17.22	17.39	17.15	17.23	8286334
2023-08-25	17.29	17.46	17.23	17.34	9150224
2023-08-28	17.41	17.51	17.30	17.36	8576494
2023-08-29	17.36	17.46	17.34	17.45	8043543
2023-08-30	17.49	17.52	17.40	17.44	6643520
2023-08-31	17.46	17.47	17.19	17.22	14961400
2023-09-01	17.39	17.40	17.06	17.14	14537789
2023-09-05	17.12	17.22	17.06	17.07	11637549
2023-09-06	17.02	17.02	16.59	16.63	17046799
2023-09-07	16.69	16.77	16.57	16.59	18928580
2023-09-08	16.67	16.87	16.62	16.80	14738723
2023-09-11	16.88	16.91	16.61	16.67	11932610
2023-09-12	16.76	17.15	16.71	17.13	12424265
2023-09-13	17.17	17.22	17.07	17.16	10211216
2023-09-14	17.34	17.39	17.24	17.31	12161752
2023-09-15	17.20	17.40	17.05	17.07	28400451
2023-09-18	17.08	17.14	16.91	17.02	13265019
2023-09-19	17.13	17.13	16.83	16.93	13822575
2023-09-20	16.90	17.06	16.85	16.86	8538286
2023-09-21	16.85	16.89	16.55	16.56	12831957
2023-09-22	16.57	16.74	16.53	16.60	11579651
2023-09-25	16.55	16.81	16.54	16.75	11773294
2023-09-26	16.63	16.73	16.41	16.47	12834883
2023-09-27	16.55	16.76	16.54	16.66	12837510
2023-09-28	16.64	16.79	16.59	16.67	9576395
2023-09-29	16.67	16.76	16.53	16.58	14575276
2023-10-02	16.60	16.62	16.10	16.16	16619160
2023-10-03	16.07	16.17	15.98	16.10	16607938
2023-10-04	15.96	16.17	15.89	16.03	17504313
2023-10-05	15.90	16.23	15.90	16.16	17519958
2023-10-06	16.14	16.39	16.01	16.26	13027218
2023-10-09	16.53	16.78	16.49	16.76	18370510
2023-10-10	16.75	16.87	16.70	16.82	11827371
2023-10-11	16.71	16.85	16.65	16.85	11583411
2023-10-12	16.91	16.98	16.77	16.91	13901967
2023-10-13	17.10	17.19	17.04	17.11	14081383
2023-10-16	17.20	17.33	17.08	17.28	11369847
2023-10-17	17.27	17.44	17.24	17.33	15252902
2023-10-18	17.34	17.40	17.11	17.14	14679972
2023-10-19	17.27	17.31	16.84	17.01	17788761
2023-10-20	17.04	17.10	16.89	16.99	16349700
2023-10-23	16.89	17.02	16.82	16.98	12852386
2023-10-24	17.01	17.07	16.82	16.85	12964216
2023-10-25	16.86	16.95	16.78	16.79	11215640
2023-10-26	16.71	16.77	16.56	16.70	11306866
2023-10-27	16.70	16.71	16.30	16.09	14657046
2023-10-30	16.14	16.29	15.91	16.13	16123245
2023-10-31	16.11	16.25	16.06	16.20	13132550
2023-11-01	16.26	16.45	16.10	16.35	15920579
2023-11-02	16.37	16.92	16.29	16.90	18525099
2023-11-03	16.90	17.00	16.83	16.87	12819344
2023-11-06	16.94	16.94	16.65	16.67	11851703
2023-11-07	16.53	16.63	16.40	16.55	18310020
2023-11-08	16.47	16.51	16.31	16.34	10910537
2023-11-09	16.42	16.44	16.17	16.21	15076580
2023-11-10	16.33	16.48	16.22	16.44	12670369
2023-11-13	16.44	16.63	16.34	16.52	9358646
2023-11-14	16.63	16.87	16.59	16.80	12593058
2023-11-15	16.85	17.07	16.83	16.92	16813617
2023-11-16	16.85	17.00	16.62	16.82	14554133
2023-11-17	16.94	17.05	16.87	16.96	13708357
2023-11-20	16.96	17.09	16.91	16.94	10062570
2023-11-21	16.96	17.14	16.90	17.12	11961155
2023-11-22	16.94	17.30	16.90	17.29	13233979
2023-11-24	17.30	17.46	17.28	17.35	5988130
2023-11-27	17.30	17.35	17.25	17.31	10947035
2023-11-28	17.35	17.43	17.26	17.29	10998481
2023-11-29	17.36	17.47	17.21	17.32	13975753
2023-11-30	17.37	17.59	17.36	17.57	23071348
2023-12-01	17.54	17.80	17.51	17.75	12719080
2023-12-04	17.69	17.90	17.66	17.85	11707981
2023-12-05	17.85	17.89	17.49	17.50	17516893
2023-12-06	17.47	17.69	17.41	17.53	17064672
2023-12-07	17.62	17.66	17.45	17.50	16544828
2023-12-08	17.55	17.71	17.51	17.70	11790035
2023-12-11	17.67	17.70	17.53	17.57	11457529
2023-12-12	17.51	17.57	17.14	17.22	16091546
2023-12-13	17.21	17.54	17.11	17.48	17197874
2023-12-14	17.61	17.88	17.60	17.69	17957748
2023-12-15	17.60	17.62	17.38	17.49	33040899
2023-12-18	17.75	17.84	17.55	17.57	13959712
2023-12-19	17.59	17.72	17.54	17.64	11375698
2023-12-20	17.64	17.74	17.50	17.50	16159168
2023-12-21	17.51	17.65	17.00	17.64	11332254
2023-12-22	17.70	17.84	17.67	17.72	7534269
2023-12-26	17.80	17.89	17.72	17.85	7636696
2023-12-27	17.84	17.87	17.66	17.77	7920543
2023-12-28	17.71	17.80	17.62	17.69	7770033
2023-12-29	17.70	17.70	17.57	17.64	9811256
2024-01-02	17.70	17.90	17.67	17.83	13141228
2024-01-03	17.81	18.13	17.76	18.05	14367052
2024-01-04	18.15	18.24	17.90	17.95	10839242
2024-01-05	18.02	18.11	17.87	18.02	12288802
2024-01-08	17.89	18.11	17.79	18.11	12962156
2024-01-09	18.10	18.15	17.95	18.05	15386346
2024-01-10	18.02	18.06	17.90	17.95	14113045
2024-01-11	17.97	17.99	17.70	17.84	16028801
2024-01-12	18.05	18.15	17.89	17.97	10319043
2024-01-16	17.92	17.98	17.80	17.82	12903265
2024-01-17	17.73	17.85	17.50	17.56	13926429
2024-01-18	17.32	17.51	17.10	17.31	31605626
2024-01-19	17.38	17.38	17.10	17.20	19017963
2024-01-22	17.21	17.29	17.09	17.16	13142413
2024-01-23	17.15	17.22	17.04	17.08	14416910
2024-01-24	17.14	17.15	16.85	16.89	25500494
2024-01-25	17.03	17.34	16.95	17.33	23723818
2024-01-26	17.33	17.47	17.30	17.44	14265381
2024-01-29	17.44	17.49	17.25	17.09	13665898
2024-01-30	17.05	17.23	17.01	17.21	12446183
2024-01-31	17.22	17.25	16.90	16.92	16870613
2024-02-01	16.92	17.19	16.86	17.03	16473963
2024-02-02	16.99	17.05	16.74	16.96	20964522
2024-02-05	16.85	16.85	16.62	16.67	14057983
2024-02-06	16.70	16.73	16.60	16.69	12701655
2024-02-07	16.74	16.77	16.52	16.65	16670782
2024-02-08	16.63	16.73	16.57	16.63	17003992
2024-02-09	16.63	16.72	16.53	16.61	9323427
2024-02-12	16.62	16.84	16.57	16.78	11205608
2024-02-13	16.74	16.89	16.47	16.57	15183348
2024-02-14	16.62	16.65	16.49	16.57	14250206
2024-02-15	16.53	17.04	16.51	16.97	18223207
2024-02-16	16.97	17.18	16.91	17.11	17603888
2024-02-20	17.12	17.22	17.00	17.06	13300552
2024-02-21	17.14	17.44	17.09	17.42	10845606
2024-02-22	17.25	17.33	17.13	17.26	13092619
2024-02-23	17.20	17.36	17.17	17.25	9892674
2024-02-26	17.20	17.32	17.09	17.13	8172229
2024-02-27	17.21	17.23	17.05	17.17	12062783
2024-02-28	17.19	17.26	17.02	17.15	11414814
2024-02-29	17.24	17.44	17.19	17.39	15578910
2024-03-01	17.38	17.50	17.34	17.46	10955663
2024-03-04	17.45	17.61	17.42	17.57	10815763
2024-03-05	17.59	17.85	17.57	17.72	11811719
2024-03-06	17.77	17.92	17.75	17.82	10856515
2024-03-07	17.87	17.95	17.82	17.87	10735013
2024-03-08	17.85	17.93	17.74	17.83	11290692
2024-03-11	17.83	17.98	17.76	17.97	11397482
2024-03-12	17.93	18.02	17.89	17.94	8024651
2024-03-13	18.03	18.11	17.86	17.89	18206816
2024-03-14	17.81	17.87	17.45	17.56	20940805
2024-03-15	17.50	17.79	17.48	17.60	30086927
2024-03-18	17.64	17.67	17.52	17.64	16906787
2024-03-19	17.68	17.94	17.66	17.93	18142815
2024-03-20	17.86	18.12	17.83	18.03	11145342
2024-03-21	18.05	18.31	18.01	18.11	13742522
2024-03-22	18.15	18.22	18.05	18.06	10169282
2024-03-25	18.04	18.14	17.89	17.97	16549677
2024-03-26	18.00	18.02	17.90	17.91	9156143
2024-03-27	17.96	18.17	17.89	18.15	8698995
2024-03-28	18.24	18.43	18.15	18.34	15939374
2024-04-01	18.37	18.48	18.17	18.41	10873283
2024-04-02	18.45	18.52	18.30	18.42	10157828
2024-04-03	18.46	18.57	18.44	18.55	11384693
2024-04-04	18.61	18.72	18.37	18.43	8949612
2024-04-05	18.43	18.50	18.22	18.46	9872614
2024-04-08	18.48	18.62	18.35	18.36	11639741
2024-04-09	18.41	18.50	18.37	18.48	8291340
2024-04-10	18.35	18.39	18.19	18.27	10675646
2024-04-11	18.30	18.37	18.12	18.35	12520490
2024-04-12	18.39	18.54	18.07	18.13	15506257
2024-04-15	18.24	18.34	17.92	17.97	10025970
2024-04-16	17.97	18.04	17.61	17.69	16201568
2024-04-17	17.77	17.93	17.66	17.76	13072557
2024-04-18	18.00	18.36	17.95	18.21	26119477
2024-04-19	18.31	18.90	18.26	18.84	25698433
2024-04-22	18.79	18.92	18.57	18.82	16188156
2024-04-23	18.83	18.89	18.69	18.76	12914099
2024-04-24	18.62	18.84	18.52	18.81	12485683
2024-04-25	18.81	18.89	18.63	18.80	17447506
2024-04-26	18.78	18.78	18.63	18.39	9415524
2024-04-29	18.40	18.61	18.40	18.60	10295125
2024-04-30	18.55	18.56	18.26	18.28	16059151
2024-05-01	18.33	18.41	18.13	18.23	18135945
2024-05-02	18.35	18.58	18.18	18.46	14689915
2024-05-03	18.53	18.58	18.38	18.57	12409404
2024-05-06	18.60	18.77	18.49	18.61	11963244
2024-05-07	18.70	18.90	18.67	18.77	11863923
2024-05-08	18.70	18.89	18.65	18.81	11640576
2024-05-09	18.82	19.03	18.81	19.01	8029021
2024-05-10	19.16	19.18	18.95	19.08	8141296
2024-05-13	19.12	19.24	19.05	19.15	12389175
2024-05-14	19.14	19.45	19.14	19.41	14640536
2024-05-15	19.41	19.63	19.37	19.54	13622659
2024-05-16	19.51	19.72	19.50	19.60	11483021
2024-05-17	19.63	19.79	19.53	19.70	12152839
2024-05-20	19.71	19.89	19.70	19.84	10286338
2024-05-21	19.85	19.93	19.72	19.74	10302933
2024-05-22	19.66	19.66	19.28	19.39	11119993
2024-05-23	19.40	19.43	19.05	19.08	11921480
2024-05-24	19.18	19.21	19.02	19.07	9614977
2024-05-28	19.11	19.19	19.00	19.07	11884813
2024-05-29	19.01	19.04	18.83	18.91	9005846
2024-05-30	18.94	19.02	18.88	19.00	9668538
2024-05-31	19.06	19.51	18.99	19.49	19745179
2024-06-03	19.48	19.54	19.37	19.50	14348633
2024-06-04	19.40	19.71	19.29	19.66	13990714
2024-06-05	19.71	19.81	19.52	19.79	14730836
2024-06-06	19.73	19.84	19.67	19.81	11409477
2024-06-07	19.75	19.76	19.58	19.62	9188943
2024-06-10	19.64	19.88	19.62	19.80	11567320
2024-06-11	19.71	19.88	19.66	19.79	9229844
2024-06-12	19.92	20.07	19.85	19.88	10083656
2024-06-13	19.84	19.91	19.70	19.76	7979404
2024-06-14	19.66	19.76	19.55	19.59	8446690
2024-06-17	19.57	19.83	19.56	19.67	11724252
2024-06-18	19.71	19.86	19.67	19.74	8880468
2024-06-20	19.70	19.94	19.64	19.80	10929996
2024-06-21	19.87	19.94	19.63	19.71	28997887
2024-06-24	19.74	20.19	19.74	20.11	11998501
2024-06-25	20.07	20.16	20.01	20.10	10026385
2024-06-26	20.10	20.14	19.71	19.74	13503360
2024-06-27	19.80	19.89	19.62	19.76	10531975
2024-06-28	19.86	19.92	19.74	19.87	42524227
2024-07-01	19.98	20.01	19.68	19.79	10789715
2024-07-02	19.91	19.91	19.47	19.72	12815464
2024-07-03	19.83	20.08	19.76	19.96	11016115
2024-07-05	19.92	19.98	19.77	19.89	11916499
2024-07-08	19.89	20.00	19.80	19.91	9640682
2024-07-09	19.85	20.14	19.84	19.99	14039981
2024-07-10	20.00	20.11	19.90	20.10	9648466
2024-07-11	20.12	20.20	20.01	20.16	15623526
2024-07-12	20.25	20.32	20.09	20.19	18489425
2024-07-15	20.28	20.38	20.15	20.17	13844593
2024-07-16	20.55	20.55	20.03	20.24	14691299
2024-07-17	20.30	20.57	20.28	20.53	23408463
2024-07-18	20.50	21.45	20.44	21.05	42322383
2024-07-19	21.16	21.79	21.10	21.49	26891116
2024-07-22	21.53	21.86	21.50	21.85	15594803
2024-07-23	21.81	21.81	21.56	21.62	20814856
2024-07-24	21.64	21.66	21.05	21.05	20630700
2024-07-25	21.06	21.29	21.01	21.07	20800325
2024-07-26	21.16	21.43	21.14	21.37	12587936
2024-07-29	21.41	21.46	21.14	21.29	13805143
2024-07-30	21.29	21.80	21.28	21.43	16671815
2024-07-31	21.53	21.63	21.11	21.13	15294582
2024-08-01	21.14	21.21	20.93	21.07	12092576
2024-08-02	20.98	21.07	20.51	20.68	18941191
2024-08-05	19.94	20.17	19.68	20.08	18837003
2024-08-06	20.21	20.85	20.07	20.66	19934580
2024-08-07	20.88	21.29	20.80	20.80	15593722
2024-08-08	20.80	21.18	20.80	21.07	10592452
2024-08-09	21.10	21.10	20.80	21.02	13464669
2024-08-12	21.06	21.10	20.82	20.92	7603576
2024-08-13	20.89	21.00	20.66	20.92	9484621
2024-08-14	20.92	21.04	20.84	20.96	7947486
2024-08-15	21.12	21.20	20.91	21.11	12283098
2024-08-16	21.11	21.14	20.99	21.08	8170525
2024-08-19	21.08	21.37	21.02	21.36	10009973
2024-08-20	21.33	21.40	20.95	21.03	9770723
2024-08-21	21.10	21.15	20.84	20.97	11349056
2024-08-22	20.97	21.10	20.89	21.00	7767163
2024-08-23	21.07	21.39	20.98	21.28	11383964
2024-08-26	21.42	21.50	21.33	21.42	10758284
2024-08-27	21.43	21.53	21.30	21.39	10979424
2024-08-28	21.36	21.42	21.21	21.33	8327443
2024-08-29	21.41	21.48	21.22	21.42	8562887
2024-08-30	21.35	21.59	21.31	21.57	26383340
2024-09-03	21.45	21.65	21.22	21.56	11944992
2024-09-04	21.51	21.63	21.29	21.41	14874962
2024-09-05	21.55	21.58	21.38	21.48	9093113
2024-09-06	21.48	21.59	21.04	21.13	11478546
2024-09-09	21.17	21.29	21.05	21.12	11855297
2024-09-10	21.20	21.24	20.96	21.12	9044106
2024-09-11	20.99	21.08	20.56	20.83	10563053
2024-09-12	20.86	21.02	20.72	20.94	9023113
2024-09-13	21.01	21.16	20.97	21.14	10036999
2024-09-16	21.35	21.55	21.30	21.47	11136641
2024-09-17	21.51	21.74	21.44	21.56	10256310
2024-09-18	21.61	21.83	21.59	21.61	10153084
2024-09-19	21.80	21.84	21.55	21.59	11860981
2024-09-20	21.51	21.88	21.46	21.79	21988362
2024-09-23	21.84	22.20	21.82	22.18	11610092
2024-09-24	22.31	22.34	22.06	22.22	11105212
2024-09-25	22.23	22.27	22.04	22.09	12086234
2024-09-26	21.87	22.07	21.62	21.68	14574561
2024-09-27	21.72	21.88	21.61	21.79	12662184
2024-09-30	21.82	22.13	21.65	22.09	10365412
2024-10-01	22.03	22.63	22.01	22.59	15698075
2024-10-02	22.65	22.99	22.60	22.94	15220924
2024-10-03	22.97	23.42	22.79	23.35	17220647
2024-10-04	23.42	23.65	23.30	23.62	11027682
2024-10-07	23.64	23.84	23.57	23.58	12242621
2024-10-08	23.39	23.54	23.06	23.32	10575825
2024-10-09	23.20	23.54	23.19	23.48	6730525
2024-10-10	23.54	23.83	23.36	23.72	20257786
2024-10-11	23.98	24.70	23.86	24.70	21490048
2024-10-14	24.54	25.02	24.51	24.88	16198794
2024-10-15	24.73	24.97	24.51	24.76	19919478
2024-10-16	24.85	25.06	24.70	24.93	17604045
2024-10-17	24.75	25.43	24.50	24.82	24172242
2024-10-18	24.87	24.98	24.66	24.95	13670561
2024-10-21	25.00	25.01	24.65	24.74	9920317
2024-10-22	24.78	24.97	24.57	24.81	7976741
2024-10-23	24.75	24.86	24.60	24.77	9856544
2024-10-24	24.90	25.08	24.77	24.99	15834494
2024-10-25	25.09	25.20	24.91	24.95	16549827
2024-10-28	24.69	24.93	24.66	24.80	10034796
2024-10-29	24.86	24.86	24.51	24.63	10089818
2024-10-30	24.72	25.10	24.65	24.55	14117310
2024-10-31	24.63	24.69	24.35	24.51	12806120
2024-11-01	24.56	24.67	24.14	24.18	13274538
2024-11-04	24.27	24.50	23.97	24.49	13273428
2024-11-05	24.59	24.96	24.54	24.71	18874229
2024-11-06	25.38	26.59	25.38	26.35	27282736
2024-11-07	26.41	26.51	26.19	26.41	13260547
2024-11-08	26.28	27.00	26.28	26.88	17402049
2024-11-11	26.88	27.33	26.88	27.27	15876060
2024-11-12	27.29	27.59	27.12	27.18	14748826
2024-11-13	27.30	27.33	26.76	26.80	11759794
2024-11-14	26.75	26.97	26.64	26.76	9870157
2024-11-15	26.65	27.32	26.65	27.27	12426307
2024-11-18	27.35	27.84	27.35	27.78	15943093
2024-11-19	27.59	28.15	27.59	28.08	16420721
2024-11-20	28.10	28.28	27.77	28.00	11950247
2024-11-21	28.03	28.67	27.98	28.54	14617977
2024-11-22	28.54	28.81	28.48	28.49	12382233
2024-11-25	28.59	28.72	27.65	27.85	26211108
2024-11-26	27.86	28.24	27.86	28.09	11272793
2024-11-27	28.09	28.24	27.96	28.07	8127177
2024-11-29	28.17	28.35	28.08	28.27	6268173
2024-12-02	28.22	28.27	27.34	27.44	9652417
2024-12-03	27.47	27.55	27.20	27.42	12491542
2024-12-04	27.36	27.42	27.12	27.39	9852902
2024-12-05	27.52	28.22	27.48	27.97	13451757
2024-12-06	27.93	28.14	27.63	27.77	11530725
2024-12-09	27.85	27.88	27.02	27.10	12138711
2024-12-10	27.32	27.41	26.79	26.89	15516798
2024-12-11	27.02	27.27	26.88	26.95	15058612
2024-12-12	26.95	27.20	26.80	26.90	10795660
2024-12-13	26.87	26.99	26.70	26.88	8284762
2024-12-16	26.70	26.75	26.42	26.56	11582317
2024-12-17	26.40	26.71	26.11	26.61	14320246
2024-12-18	26.59	26.72	25.78	25.83	12764508
2024-12-19	26.12	26.51	25.84	26.24	20250868
2024-12-20	26.23	26.99	26.14	26.85	28504699
2024-12-23	26.85	27.10	26.55	27.05	10863263
2024-12-24	27.10	27.39	26.99	27.33	4702835
2024-12-26	27.23	27.29	27.10	27.25	8173206
2024-12-27	27.20	27.36	27.05	27.18	6755828
2024-12-30	27.16	27.55	26.93	27.36	7953936
2024-12-31	27.42	27.74	27.35	27.40	7862384
2025-01-02	27.62	28.21	27.51	28.11	13893103
2025-01-03	28.25	28.53	28.14	28.27	9878840
2025-01-06	28.30	28.39	27.73	27.83	14420788
2025-01-07	27.93	28.09	27.69	27.81	9703906
2025-01-08	27.74	28.31	27.68	28.29	11148958
2025-01-10	28.49	28.82	28.02	28.16	11912509
2025-01-13	28.25	28.66	28.18	28.52	12018977
2025-01-14	28.58	29.29	28.48	29.12	14599883
2025-01-15	29.39	29.58	29.25	29.44	12104185
2025-01-16	29.44	30.07	29.34	30.06	21219053
2025-01-17	29.97	30.51	29.88	30.31	16062366
2025-01-21	30.58	31.48	30.55	31.22	22826567
2025-01-22	31.45	31.46	30.66	30.78	20361193
2025-01-23	31.30	31.30	30.09	30.48	22002762
2025-01-24	30.48	30.56	30.17	30.27	12773813
2025-01-27	29.04	29.21	27.29	27.46	37477213
2025-01-28	27.55	27.60	26.95	27.46	23941360
2025-01-29	27.54	27.98	27.13	27.30	14620648
2025-01-30	27.57	28.21	27.50	28.10	16858915
2025-01-31	28.23	28.26	27.42	27.19	21420790
2025-02-03	26.84	27.79	26.72	27.58	12768265
2025-02-04	27.35	27.75	27.33	27.50	12009169
2025-02-05	27.68	27.88	27.49	27.64	12067772
2025-02-06	27.71	27.71	26.54	26.78	15741056
2025-02-07	26.86	27.22	26.58	27.04	12992725
2025-02-10	27.20	27.29	26.74	27.07	16680646
2025-02-11	26.99	26.99	26.39	26.79	16879101
2025-02-12	26.45	26.85	26.13	26.28	15356954
2025-02-13	26.36	26.75	26.18	26.56	14668501
2025-02-14	26.65	26.96	26.54	26.55	12565378
2025-02-18	26.60	26.95	26.56	26.75	12601939
2025-02-19	26.75	27.20	26.65	26.89	12193665
2025-02-20	26.64	26.72	26.22	26.59	12513917
2025-02-21	26.54	26.81	26.19	26.41	21468901
2025-02-24	26.53	26.83	26.18	26.47	15017329
2025-02-25	26.45	26.50	25.43	26.10	15350108
2025-02-26	26.11	26.31	25.93	26.17	12330847
2025-02-27	26.27	26.55	25.89	26.21	15315669
2025-02-28	26.19	27.12	26.18	27.10	16400588
2025-03-03	27.50	27.89	26.94	27.14	16312178
2025-03-04	26.91	27.55	26.62	26.99	16430316
2025-03-05	26.80	26.95	26.22	26.73	12418161
2025-03-06	26.41	26.52	25.86	26.31	13529980
2025-03-07	26.36	26.50	25.53	26.14	12813582
2025-03-10	26.03	26.41	25.78	26.14	14227441

Explore More About KMI

Coins representing dividend payouts and trends

KMI Dividend History

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

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

KMI Stock Split History

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

Graph showing historical stock prices and market trends

KMI Historical Prices

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

Web Analytics