RLJ Historical Prices

Summary

Key Stock Metrics

6.16

(April 9, 2025)

52-Week Low

10.84

(December 3, 2024)

52-Week High

36.25

(January 27, 2015)

All-Time High

7.28

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-11	17.25	17.70	16.75	17.68	7496363
2011-05-12	17.45	17.98	17.44	17.97	1154438
2011-05-13	17.97	18.00	17.68	17.98	847009
2011-05-16	18.00	18.05	17.37	17.94	573420
2011-05-17	17.95	18.10	17.75	18.00	929844
2011-05-18	17.99	18.10	17.82	18.04	513341
2011-05-19	18.09	18.10	17.88	18.08	420494
2011-05-20	18.00	18.10	17.92	18.04	726668
2011-05-23	17.76	18.06	17.76	18.01	336229
2011-05-24	18.00	18.17	17.90	18.00	228043
2011-05-25	18.00	18.10	17.91	18.02	400866
2011-05-26	18.19	18.19	18.00	18.15	203883
2011-05-27	18.03	18.15	18.00	18.14	239721
2011-05-31	18.15	18.25	17.99	18.25	371216
2011-06-01	18.15	18.20	17.56	17.89	273094
2011-06-02	17.73	18.12	17.68	18.04	201847
2011-06-03	17.78	18.38	17.74	18.32	221461
2011-06-06	18.27	18.33	17.97	18.20	226153
2011-06-07	18.32	18.32	18.05	18.06	104524
2011-06-08	18.00	18.26	17.55	18.25	272678
2011-06-09	18.14	18.36	17.84	18.36	207322
2011-06-10	18.12	18.38	18.02	18.09	211289
2011-06-13	18.01	18.18	17.90	18.09	300624
2011-06-14	18.12	18.17	17.56	17.89	367207
2011-06-15	17.72	17.93	16.65	17.14	394694
2011-06-16	17.12	17.91	17.01	17.39	411103
2011-06-17	17.56	17.73	17.04	17.53	252985
2011-06-20	17.35	18.07	17.20	17.85	437862
2011-06-21	17.93	18.30	17.55	17.75	418886
2011-06-22	17.90	18.00	17.00	17.79	340978
2011-06-23	17.54	17.60	16.83	17.38	377438
2011-06-24	17.30	17.59	16.88	17.07	3062558
2011-06-27	17.15	17.50	16.80	17.11	313611
2011-06-28	17.18	17.39	16.89	17.35	355125
2011-06-29	17.35	17.45	17.11	17.21	217899
2011-06-30	17.20	17.48	17.20	17.37	183147
2011-07-01	17.37	17.70	17.36	17.64	183666
2011-07-05	17.67	17.89	17.59	17.79	201603
2011-07-06	17.73	17.88	17.59	17.60	424373
2011-07-07	17.73	17.79	17.62	17.74	166687
2011-07-08	17.54	17.86	17.45	17.74	213141
2011-07-11	17.55	17.72	17.38	17.50	125187
2011-07-12	17.43	17.78	17.38	17.54	148395
2011-07-13	17.58	17.71	17.43	17.51	110257
2011-07-14	17.50	17.59	17.11	17.44	148368
2011-07-15	17.50	17.72	17.35	17.61	131736
2011-07-18	17.53	17.56	17.27	17.48	126133
2011-07-19	17.57	17.67	17.33	17.50	160883
2011-07-20	17.53	17.59	17.21	17.50	112622
2011-07-21	17.62	17.69	17.41	17.50	127479
2011-07-22	17.46	17.54	17.37	17.50	110129
2011-07-25	17.28	17.53	17.28	17.45	130969
2011-07-26	17.45	17.49	17.30	17.41	211530
2011-07-27	17.28	17.39	17.21	17.24	198223
2011-07-28	17.22	17.50	17.04	17.36	259225
2011-07-29	17.14	17.40	17.04	17.22	100403
2011-08-01	17.30	17.30	16.79	16.98	219563
2011-08-02	16.89	17.06	16.59	16.61	183413
2011-08-03	16.65	16.65	15.10	15.71	352576
2011-08-04	15.55	15.83	14.90	14.93	270255
2011-08-05	15.09	15.15	14.30	14.47	159295
2011-08-08	14.15	14.46	13.08	13.14	302628
2011-08-09	13.42	13.68	12.65	13.66	297759
2011-08-10	13.32	13.43	12.16	12.70	333255
2011-08-11	12.65	13.98	12.65	13.69	333119
2011-08-12	13.81	13.98	13.51	13.89	455952
2011-08-15	13.98	14.19	13.80	14.02	167427
2011-08-16	13.85	14.13	13.62	13.72	293464
2011-08-17	13.82	13.91	13.58	13.79	236460
2011-08-18	13.47	13.47	12.38	12.50	369237
2011-08-19	12.25	12.60	12.10	12.25	190602
2011-08-22	12.52	12.55	11.93	12.04	114814
2011-08-23	12.07	12.27	11.91	12.27	185047
2011-08-24	12.27	12.69	12.23	12.46	189114
2011-08-25	12.54	12.64	11.98	12.29	206842
2011-08-26	12.18	12.23	11.70	12.14	196634
2011-08-29	12.27	12.95	12.22	12.95	113321
2011-08-30	12.90	12.93	12.42	12.90	109624
2011-08-31	12.96	13.30	12.72	13.26	170208
2011-09-01	13.25	13.49	13.12	13.28	418089
2011-09-02	13.09	13.30	12.97	13.02	340121
2011-09-06	12.70	13.23	12.62	13.13	143952
2011-09-07	13.30	13.79	13.11	13.76	247220
2011-09-08	13.69	13.87	13.21	13.26	107829
2011-09-09	13.12	13.29	13.02	13.17	200017
2011-09-12	12.97	13.37	12.93	13.30	146713
2011-09-13	13.38	13.38	13.10	13.23	89893
2011-09-14	13.35	13.90	13.11	13.77	106739
2011-09-15	13.87	13.87	13.61	13.65	111675
2011-09-16	13.65	13.81	13.45	13.62	1052005
2011-09-19	13.35	13.79	13.26	13.46	212045
2011-09-20	13.55	13.61	13.48	13.48	167624
2011-09-21	13.42	13.73	13.25	13.31	166049
2011-09-22	12.91	13.31	12.91	13.11	295147
2011-09-23	13.11	13.25	12.99	13.10	229801
2011-09-26	13.23	13.29	12.80	13.02	312683
2011-09-27	13.28	13.66	13.07	13.24	193707
2011-09-28	13.02	13.07	12.54	12.57	178502
2011-09-29	12.80	12.95	12.57	12.93	120883
2011-09-30	12.74	13.01	12.68	12.77	122334
2011-10-03	12.65	13.04	11.78	11.78	130223
2011-10-04	11.70	13.49	11.66	13.35	254687
2011-10-05	13.16	13.31	11.97	12.36	162064
2011-10-06	12.30	13.16	12.30	13.07	119871
2011-10-07	13.06	13.11	11.99	12.07	97782
2011-10-10	12.36	12.82	12.30	12.82	114362
2011-10-11	12.67	13.00	12.44	12.87	113542
2011-10-12	12.89	13.39	12.79	13.26	402810
2011-10-13	13.20	13.37	13.03	13.20	87207
2011-10-14	13.36	13.74	13.25	13.66	120682
2011-10-17	13.52	13.52	12.92	12.98	128640
2011-10-18	12.98	13.73	12.98	13.48	211320
2011-10-19	13.51	13.88	13.44	13.52	93923
2011-10-20	13.53	13.62	13.08	13.60	71565
2011-10-21	13.84	14.00	13.69	13.90	407347
2011-10-24	13.90	14.31	13.82	14.11	152257
2011-10-25	13.93	14.05	13.81	13.89	112289
2011-10-26	14.03	14.03	13.52	13.98	79248
2011-10-27	14.26	14.95	14.12	14.86	282215
2011-10-28	14.85	15.19	14.75	15.14	179591
2011-10-31	14.89	14.95	14.78	14.82	99891
2011-11-01	14.26	14.63	13.97	14.09	213196
2011-11-02	14.29	15.06	14.29	14.97	201407
2011-11-03	15.09	15.12	14.59	14.87	138400
2011-11-04	14.75	14.92	14.47	14.90	105524
2011-11-07	14.82	15.04	14.62	15.00	107527
2011-11-08	15.38	15.46	14.92	15.22	341819
2011-11-09	14.86	15.13	14.52	14.67	283791
2011-11-10	15.25	15.40	14.82	15.18	350264
2011-11-11	15.25	15.71	15.18	15.64	391924
2011-11-14	15.45	15.69	15.34	15.39	224154
2011-11-15	15.29	15.62	15.23	15.51	214642
2011-11-16	15.58	17.17	15.56	16.39	2498450
2011-11-17	16.31	16.47	16.21	16.24	1430925
2011-11-18	16.25	16.61	16.24	16.40	2460226
2011-11-21	16.14	16.16	15.75	15.87	1051235
2011-11-22	15.80	16.08	15.63	15.99	1040616
2011-11-23	15.78	15.80	15.34	15.34	667283
2011-11-25	15.30	16.19	15.30	15.72	194793
2011-11-28	16.23	16.35	15.99	16.15	619641
2011-11-29	16.24	16.32	16.14	16.22	1271334
2011-11-30	16.41	16.63	15.91	16.00	12388837
2011-12-01	16.01	16.26	15.71	16.07	833532
2011-12-02	16.21	16.21	15.62	15.71	433929
2011-12-05	15.98	16.42	15.80	16.27	502865
2011-12-06	16.33	16.46	16.20	16.35	444210
2011-12-07	16.24	16.34	16.01	16.09	337995
2011-12-08	16.03	16.03	15.28	15.31	382123
2011-12-09	15.40	15.98	15.35	15.85	292619
2011-12-12	15.75	15.90	15.51	15.83	291180
2011-12-13	15.92	16.15	15.53	15.63	235086
2011-12-14	15.55	16.44	15.44	16.24	674870
2011-12-15	16.43	16.61	16.28	16.49	610657
2011-12-16	16.71	17.32	16.45	17.21	3147971
2011-12-19	17.20	17.35	16.93	16.98	816415
2011-12-20	17.30	17.30	16.98	17.00	816624
2011-12-21	17.03	17.07	16.68	16.69	759740
2011-12-22	16.81	16.98	16.77	16.77	493146
2011-12-23	16.78	16.83	16.48	16.53	378174
2011-12-27	16.55	17.14	16.55	16.98	429934
2011-12-28	16.82	16.97	16.61	16.68	336040
2011-12-29	16.69	17.18	16.69	16.94	276361
2011-12-30	16.92	17.30	16.70	16.83	371163
2012-01-03	17.11	17.28	16.92	17.03	298504
2012-01-04	16.90	16.91	16.73	16.76	414747
2012-01-05	16.69	17.06	16.68	16.92	198503
2012-01-06	16.96	17.08	16.85	16.99	164584
2012-01-09	16.99	17.21	16.83	16.91	219820
2012-01-10	17.09	17.48	17.08	17.40	264534
2012-01-11	17.36	17.46	17.07	17.36	420830
2012-01-12	17.40	17.40	17.05	17.13	653218
2012-01-13	17.02	17.29	16.85	17.11	441711
2012-01-17	17.26	17.31	16.99	17.16	273531
2012-01-18	17.11	17.25	16.98	17.19	411128
2012-01-19	17.30	17.33	17.04	17.04	631060
2012-01-20	17.05	17.05	16.82	16.94	500449
2012-01-23	16.96	17.43	16.96	17.38	96173
2012-01-24	17.29	17.86	17.24	17.80	151205
2012-01-25	17.80	18.14	17.69	18.08	197718
2012-01-26	18.18	18.27	17.80	17.92	183863
2012-01-27	17.82	17.89	17.75	17.77	190081
2012-01-30	17.66	18.00	17.54	17.94	185749
2012-01-31	17.98	18.00	17.75	17.84	266812
2012-02-01	17.88	18.27	17.88	18.20	449585
2012-02-02	18.20	18.33	17.78	18.15	284375
2012-02-03	18.36	18.77	18.19	18.62	325947
2012-02-06	18.53	18.82	18.45	18.82	94122
2012-02-07	18.77	18.97	18.76	18.95	316458
2012-02-08	18.91	19.08	18.87	19.08	181689
2012-02-09	19.06	19.11	18.58	18.90	150269
2012-02-10	18.70	18.84	18.48	18.58	244253
2012-02-13	18.77	18.77	18.52	18.61	288408
2012-02-14	18.54	18.57	18.13	18.16	216870
2012-02-15	18.22	18.22	17.67	17.79	215325
2012-02-16	17.82	18.30	17.82	18.15	649512
2012-02-17	18.18	18.29	18.12	18.19	283936
2012-02-21	18.20	18.23	17.94	18.20	298208
2012-02-22	18.20	18.23	18.05	18.15	123839
2012-02-23	18.10	18.48	18.10	18.40	137554
2012-02-24	18.44	18.45	18.12	18.24	294671
2012-02-27	18.14	18.30	17.90	18.09	453715
2012-02-28	18.07	18.13	17.87	17.90	322232
2012-02-29	17.90	18.01	17.43	17.52	367208
2012-03-01	17.56	17.92	17.40	17.66	290775
2012-03-02	17.64	17.64	17.14	17.41	290078
2012-03-05	17.38	17.38	16.80	17.32	173312
2012-03-06	17.16	17.17	16.71	16.82	265017
2012-03-07	16.83	17.07	16.58	16.92	294428
2012-03-08	17.65	17.65	16.81	17.40	586032
2012-03-09	17.36	17.46	17.05	17.34	372028
2012-03-12	17.45	17.45	17.34	17.43	393695
2012-03-13	17.59	17.59	17.28	17.53	650896
2012-03-14	17.50	17.55	17.32	17.45	233806
2012-03-15	17.49	17.50	17.30	17.36	382254
2012-03-16	17.40	17.45	17.31	17.44	872396
2012-03-19	17.44	17.54	17.32	17.54	660150
2012-03-20	17.48	18.24	17.41	18.14	438147
2012-03-21	18.20	18.30	18.01	18.22	283947
2012-03-22	18.12	18.24	17.91	18.00	276217
2012-03-23	18.07	18.30	17.97	18.13	191148
2012-03-26	18.37	18.56	18.27	18.54	162392
2012-03-27	18.50	18.62	18.39	18.60	194578
2012-03-28	18.50	18.54	18.35	18.54	224134
2012-03-29	18.38	18.55	18.19	18.48	129303
2012-03-30	18.58	18.67	18.28	18.63	186808
2012-04-02	18.56	19.27	18.56	19.15	222544
2012-04-03	19.16	19.19	18.69	18.84	165243
2012-04-04	18.72	18.76	18.42	18.48	143390
2012-04-05	18.46	18.67	18.45	18.50	66770
2012-04-09	18.30	18.42	17.95	18.26	113485
2012-04-10	18.33	18.34	17.58	17.65	159500
2012-04-11	17.85	18.09	17.71	18.09	129386
2012-04-12	18.06	18.44	17.96	18.39	90987
2012-04-13	18.38	18.38	17.97	18.01	70939
2012-04-16	18.15	18.36	17.88	18.19	248335
2012-04-17	18.30	18.61	18.15	18.44	370081
2012-04-18	18.41	18.46	18.16	18.40	285841
2012-04-19	18.45	18.82	18.36	18.55	330328
2012-04-20	18.76	18.92	18.66	18.84	203072
2012-04-23	18.50	18.50	18.22	18.32	156114
2012-04-24	18.37	18.75	18.37	18.74	112755
2012-04-25	18.92	18.93	18.68	18.81	92089
2012-04-26	18.80	18.88	18.70	18.77	99584
2012-04-27	18.85	19.00	18.66	18.92	94037
2012-04-30	18.84	18.97	18.69	18.78	133492
2012-05-01	18.82	19.44	18.71	18.95	252353
2012-05-02	18.86	18.95	18.60	18.90	97220
2012-05-03	18.92	19.10	18.80	18.96	110098
2012-05-04	18.94	18.99	18.81	18.90	144232
2012-05-07	18.87	18.88	18.59	18.69	93296
2012-05-08	18.62	18.87	18.44	18.83	131802
2012-05-09	18.63	18.73	18.20	18.35	142225
2012-05-10	18.54	18.54	18.23	18.42	170199
2012-05-11	19.75	19.75	18.40	18.60	158310
2012-05-14	18.49	18.68	18.33	18.44	140837
2012-05-15	18.42	18.49	18.12	18.44	172234
2012-05-16	18.57	18.59	18.10	18.26	91484
2012-05-17	18.33	18.33	17.57	17.60	183173
2012-05-18	17.58	17.82	17.25	17.32	176390
2012-05-21	17.39	17.55	17.14	17.52	268714
2012-05-22	17.58	17.69	17.43	17.53	121308
2012-05-23	17.46	17.64	17.19	17.62	100412
2012-05-24	17.62	17.84	17.50	17.83	113050
2012-05-25	17.85	17.98	17.75	17.88	93232
2012-05-29	17.94	18.28	17.84	18.25	128124
2012-05-30	18.15	18.15	17.75	17.76	104821
2012-05-31	17.88	17.96	17.50	17.63	360276
2012-06-01	17.31	17.55	17.16	17.25	158258
2012-06-04	17.40	17.54	16.74	17.14	127955
2012-06-05	17.11	17.65	17.11	17.61	178202
2012-06-06	17.69	18.24	17.54	17.92	242866
2012-06-07	18.20	18.24	17.63	17.64	266256
2012-06-08	17.79	18.01	17.44	18.01	211452
2012-06-11	18.16	18.44	17.67	17.73	729559
2012-06-12	17.86	18.41	17.78	18.31	733164
2012-06-13	18.28	18.78	18.14	18.15	585142
2012-06-14	18.27	18.76	17.70	17.79	2246297
2012-06-15	17.85	17.95	17.71	17.93	620155
2012-06-18	17.74	18.20	17.70	18.09	965424
2012-06-19	18.09	18.40	17.97	18.29	1080668
2012-06-20	18.33	18.33	17.97	18.08	796898
2012-06-21	18.13	18.17	17.79	17.85	954765
2012-06-22	17.92	18.05	17.00	17.23	11881712
2012-06-25	17.04	17.62	16.91	17.45	793398
2012-06-26	17.47	17.55	17.04	17.43	557619
2012-06-27	17.38	17.72	17.17	17.69	697144
2012-06-28	17.67	17.67	17.32	17.61	625583
2012-06-29	17.89	18.24	17.79	18.13	881243
2012-07-02	18.20	18.31	18.11	18.14	843869
2012-07-03	18.19	18.28	18.08	18.20	352488
2012-07-05	18.21	18.26	18.07	18.18	370256
2012-07-06	17.97	18.06	17.94	17.99	318856
2012-07-09	18.01	18.05	17.83	18.00	412509
2012-07-10	18.05	18.13	17.73	17.79	437987
2012-07-11	17.77	18.14	17.73	17.90	413131
2012-07-12	17.81	17.85	17.55	17.68	326461
2012-07-13	17.68	17.91	17.68	17.84	359492
2012-07-16	17.81	17.84	17.63	17.71	245069
2012-07-17	17.83	17.99	17.56	17.78	253068
2012-07-18	17.79	17.86	17.54	17.73	303806
2012-07-19	17.78	17.80	17.34	17.49	323498
2012-07-20	17.34	17.45	17.04	17.19	309281
2012-07-23	16.91	17.10	16.80	16.94	242571
2012-07-24	17.03	17.03	16.63	16.67	264708
2012-07-25	16.76	16.87	16.61	16.66	211250
2012-07-26	16.87	16.97	16.65	16.92	306822
2012-07-27	17.02	17.46	16.98	17.38	351327
2012-07-30	17.43	17.51	17.33	17.45	178863
2012-07-31	17.41	17.63	17.36	17.60	429635
2012-08-01	17.64	17.64	16.97	17.07	538640
2012-08-02	17.03	17.08	16.88	17.05	171866
2012-08-03	17.26	17.66	17.11	17.50	293107
2012-08-06	17.57	17.75	17.47	17.61	323061
2012-08-07	17.67	17.74	17.38	17.57	266457
2012-08-08	17.58	17.65	17.11	17.40	215618
2012-08-09	17.41	17.62	17.35	17.51	472458
2012-08-10	17.53	17.53	17.10	17.37	199508
2012-08-13	17.40	17.48	17.04	17.41	390579
2012-08-14	17.54	17.61	17.40	17.54	474202
2012-08-15	17.52	17.61	17.36	17.60	215584
2012-08-16	17.61	17.86	17.47	17.85	584464
2012-08-17	17.79	17.90	17.68	17.89	238058
2012-08-20	17.84	17.95	17.56	17.89	404992
2012-08-21	17.90	18.13	17.87	18.02	249391
2012-08-22	17.93	18.09	17.75	17.98	340809
2012-08-23	18.01	18.01	17.69	17.81	134465
2012-08-24	17.72	18.00	17.49	17.89	215480
2012-08-27	18.00	18.00	17.64	17.75	182717
2012-08-28	17.78	17.99	17.69	17.89	284877
2012-08-29	17.95	18.02	17.87	18.01	138963
2012-08-30	17.85	18.00	17.81	17.92	128756
2012-08-31	18.05	18.05	17.68	17.84	159972
2012-09-04	17.90	18.09	17.65	18.01	253628
2012-09-05	18.13	18.15	17.92	18.00	662626
2012-09-06	18.05	18.23	18.05	18.17	460075
2012-09-07	18.34	18.50	18.16	18.48	1097420
2012-09-10	18.55	18.55	18.33	18.33	492939
2012-09-11	18.40	18.55	18.29	18.55	507148
2012-09-12	18.60	18.79	18.49	18.58	632086
2012-09-13	18.67	19.01	18.58	18.98	659541
2012-09-14	19.11	19.15	18.92	19.00	497254
2012-09-17	18.97	19.06	18.86	19.01	475746
2012-09-18	19.03	19.08	18.95	19.05	485469
2012-09-19	19.13	19.13	18.83	18.83	551725
2012-09-20	18.80	18.93	18.72	18.87	488862
2012-09-21	19.07	19.28	18.99	19.28	2324320
2012-09-24	19.28	19.31	19.13	19.26	1081403
2012-09-25	19.34	19.45	18.98	19.01	1634058
2012-09-26	18.89	19.18	18.89	18.98	746893
2012-09-27	19.01	19.08	18.88	19.02	777577
2012-09-28	18.91	19.00	18.86	18.91	553893
2012-10-01	18.97	19.04	18.74	19.03	1195049
2012-10-02	19.06	19.07	18.83	19.00	834981
2012-10-03	19.00	19.09	18.84	18.89	1937500
2012-10-04	18.92	19.00	18.69	19.00	458753
2012-10-05	19.02	19.26	18.93	19.01	430126
2012-10-08	18.99	18.99	18.76	18.86	194257
2012-10-09	18.83	18.90	18.63	18.65	289141
2012-10-10	18.76	19.04	18.41	18.46	462007
2012-10-11	18.62	18.66	18.40	18.44	239459
2012-10-12	18.49	18.54	18.20	18.27	270270
2012-10-15	18.36	18.42	18.01	18.36	230932
2012-10-16	18.44	18.53	18.36	18.50	336823
2012-10-17	18.57	18.67	18.25	18.35	312025
2012-10-18	18.39	18.50	18.29	18.40	255930
2012-10-19	18.25	18.48	18.14	18.16	251270
2012-10-22	18.11	18.19	17.81	18.19	247386
2012-10-23	18.11	18.26	17.82	18.00	192429
2012-10-24	18.11	18.14	17.86	17.94	161753
2012-10-25	18.03	18.15	17.73	17.90	215216
2012-10-26	17.85	17.98	17.70	17.81	355008
2012-10-31	17.79	17.90	17.61	17.82	479186
2012-11-01	17.88	18.06	17.79	17.94	611621
2012-11-02	18.07	18.17	17.79	18.06	497134
2012-11-05	18.01	18.11	17.69	17.76	468416
2012-11-06	17.79	17.82	17.58	17.74	231622
2012-11-07	17.56	17.56	17.13	17.18	436587
2012-11-08	17.10	17.79	17.03	17.51	430411
2012-11-09	17.50	17.82	17.41	17.76	300397
2012-11-12	17.86	17.86	17.43	17.77	325720
2012-11-13	17.75	18.06	17.51	17.91	367662
2012-11-14	17.92	17.92	17.33	17.41	303470
2012-11-15	17.38	17.56	17.09	17.17	247285
2012-11-16	17.11	17.23	16.86	17.04	334328
2012-11-19	17.19	17.79	17.13	17.77	340156
2012-11-20	17.74	18.13	17.64	18.07	219899
2012-11-21	18.17	18.63	18.06	18.61	408447
2012-11-23	18.63	18.66	18.32	18.51	207880
2012-11-26	18.45	18.64	18.32	18.53	223826
2012-11-27	18.57	18.64	18.13	18.14	344226
2012-11-28	18.15	18.67	17.94	18.67	254101
2012-11-29	18.86	18.95	18.69	18.73	538584
2012-11-30	18.82	18.84	18.56	18.59	1264249
2012-12-03	18.77	18.87	18.59	18.70	641526
2012-12-04	18.77	18.90	18.60	18.85	517541
2012-12-05	18.96	18.99	18.71	18.90	463342
2012-12-06	18.92	18.99	18.69	18.72	474651
2012-12-07	18.85	18.97	18.73	18.85	299905
2012-12-10	18.91	19.02	18.88	19.00	526529
2012-12-11	19.00	19.01	18.85	18.99	511613
2012-12-12	19.00	19.01	18.80	18.95	270268
2012-12-13	18.97	18.99	18.62	18.75	306548
2012-12-14	18.77	18.86	18.60	18.65	389776
2012-12-17	18.73	18.90	18.72	18.79	552241
2012-12-18	18.85	19.02	18.80	18.90	702968
2012-12-19	18.90	19.02	18.80	19.00	616020
2012-12-20	19.00	19.12	18.90	18.99	1320821
2012-12-21	18.91	19.10	18.91	19.04	2533851
2012-12-24	18.96	19.66	18.86	19.55	372945
2012-12-26	19.62	19.62	19.11	19.15	325999
2012-12-27	19.03	19.36	18.94	19.06	438129
2012-12-28	19.05	19.40	19.02	19.19	314076
2012-12-31	19.22	19.42	19.05	19.37	312750
2013-01-02	19.72	20.08	19.72	20.00	850665
2013-01-03	20.02	20.35	19.97	20.07	436095
2013-01-04	20.20	20.40	20.14	20.28	424353
2013-01-07	20.25	20.32	20.06	20.29	258420
2013-01-08	20.30	20.48	20.08	20.30	244484
2013-01-09	20.41	20.58	20.27	20.47	256778
2013-01-10	20.51	20.57	20.27	20.47	281227
2013-01-11	20.53	20.56	20.20	20.54	254275
2013-01-14	20.55	20.67	20.37	20.45	164860
2013-01-15	20.28	20.42	20.20	20.37	262187
2013-01-16	20.35	20.50	20.21	20.45	278632
2013-01-17	20.58	20.73	20.43	20.73	212863
2013-01-18	20.78	20.92	20.66	20.80	886658
2013-01-22	20.85	21.13	20.80	21.07	1049388
2013-01-23	21.02	21.15	21.00	21.02	714274
2013-01-24	21.08	21.27	21.00	21.06	566099
2013-01-25	21.20	21.47	21.18	21.26	376864
2013-01-28	21.35	21.48	21.17	21.21	986692
2013-01-29	21.14	21.34	21.04	21.09	386591
2013-01-30	21.13	21.16	20.75	20.84	265400
2013-01-31	20.87	21.07	20.70	20.91	446423
2013-02-01	21.04	21.13	20.88	21.00	732859
2013-02-04	20.97	21.09	20.58	20.64	487595
2013-02-05	20.79	21.02	20.64	21.00	762400
2013-02-06	20.92	21.04	20.69	20.86	1746863
2013-02-07	20.91	21.01	20.78	20.90	1120303
2013-02-08	20.99	21.00	20.85	20.95	1048508
2013-02-11	21.00	21.05	20.91	21.00	358918
2013-02-12	21.04	21.17	20.98	21.06	511639
2013-02-13	21.14	21.17	20.98	21.04	537831
2013-02-14	21.04	21.13	20.97	21.00	468487
2013-02-15	21.06	21.08	20.89	21.00	352994
2013-02-19	21.07	21.07	20.95	21.00	332284
2013-02-20	20.96	21.16	20.69	20.72	2029806
2013-02-21	20.75	20.81	20.38	20.64	469397
2013-02-22	20.78	21.04	20.64	21.04	309049
2013-02-25	21.07	21.21	20.71	20.73	491376
2013-02-26	20.87	21.10	20.83	20.91	410305
2013-02-27	20.83	21.22	20.83	21.14	756057
2013-02-28	21.23	21.67	21.00	21.39	1373371
2013-03-01	21.42	21.64	21.14	21.60	477140
2013-03-04	21.62	21.85	21.44	21.68	558699
2013-03-05	21.85	21.85	21.56	21.70	361617
2013-03-06	21.78	21.83	21.42	21.44	231552
2013-03-07	21.50	21.60	21.43	21.60	323741
2013-03-08	21.80	21.87	21.49	21.50	760463
2013-03-11	21.51	21.81	21.42	21.81	612456
2013-03-12	21.84	21.87	21.72	21.76	658126
2013-03-13	21.74	21.99	21.68	21.93	382653
2013-03-14	22.00	22.19	21.97	22.11	465569
2013-03-15	22.00	22.22	21.87	22.14	1491617
2013-03-18	22.00	22.29	21.84	22.20	805127
2013-03-19	22.26	22.30	21.96	22.13	323956
2013-03-20	21.85	21.94	21.60	21.78	7686473
2013-03-21	21.59	21.98	21.56	21.89	1592360
2013-03-22	21.90	22.02	21.81	22.00	997292
2013-03-25	22.01	22.26	21.83	21.97	1259085
2013-03-26	21.93	22.15	21.78	22.13	1836480
2013-03-27	22.04	22.57	21.90	22.46	1282837
2013-03-28	22.54	22.82	22.41	22.76	3516617
2013-04-01	22.71	22.80	22.25	22.52	947258
2013-04-02	22.73	22.96	22.56	22.66	1876684
2013-04-03	22.70	22.70	22.33	22.47	997836
2013-04-04	22.51	22.68	22.31	22.67	946284
2013-04-05	22.60	22.67	22.34	22.48	641106
2013-04-08	22.48	22.78	22.39	22.75	661807
2013-04-09	22.76	22.77	22.50	22.70	495555
2013-04-10	22.84	23.04	22.76	23.02	578680
2013-04-11	23.07	23.22	23.03	23.15	416801
2013-04-12	23.13	23.22	22.85	23.22	410924
2013-04-15	23.12	23.23	22.42	22.44	667078
2013-04-16	22.65	22.80	22.47	22.77	632389
2013-04-17	22.60	22.63	22.07	22.27	718017
2013-04-18	22.27	22.31	21.86	22.01	563676
2013-04-19	22.01	22.29	21.89	22.28	483922
2013-04-22	22.37	22.42	21.84	22.38	548075
2013-04-23	22.54	22.71	22.37	22.61	365116
2013-04-24	22.67	22.70	22.52	22.62	359461
2013-04-25	22.79	22.80	22.46	22.51	331469
2013-04-26	22.51	22.52	22.19	22.35	421248
2013-04-29	22.49	22.54	22.29	22.49	276508
2013-04-30	22.58	23.04	22.49	23.04	577580
2013-05-01	23.02	23.21	22.54	22.60	761635
2013-05-02	22.64	22.71	22.47	22.66	367964
2013-05-03	22.96	23.24	22.83	23.13	537925
2013-05-06	23.16	23.24	23.07	23.12	305589
2013-05-07	23.20	23.41	23.12	23.31	1066059
2013-05-08	23.33	23.48	23.21	23.41	518993
2013-05-09	23.83	24.00	23.03	23.07	822378
2013-05-10	23.11	23.39	23.11	23.24	643711
2013-05-13	23.27	23.30	23.10	23.28	355585
2013-05-14	23.29	23.47	23.20	23.38	1461866
2013-05-15	23.41	23.60	23.33	23.59	1031583
2013-05-16	23.60	23.67	23.46	23.60	319056
2013-05-17	23.74	23.79	23.50	23.64	602563
2013-05-20	23.61	23.75	23.47	23.65	526891
2013-05-21	23.68	23.79	23.61	23.65	683201
2013-05-22	23.68	23.74	23.21	23.40	1373646
2013-05-23	23.26	23.54	22.93	23.39	1197030
2013-05-24	23.31	23.60	23.14	23.45	648470
2013-05-28	23.77	23.91	23.19	23.48	895708
2013-05-29	23.28	23.71	23.12	23.52	1014139
2013-05-30	23.52	23.71	23.28	23.34	461279
2013-05-31	23.20	23.33	23.02	23.16	918817
2013-06-03	23.24	23.66	23.11	23.53	920556
2013-06-04	23.61	23.64	22.92	22.95	958659
2013-06-05	22.85	22.95	22.60	22.71	576777
2013-06-06	22.66	23.23	22.65	23.22	561278
2013-06-07	23.25	23.42	22.95	23.41	533392
2013-06-10	23.42	23.42	22.99	23.17	466797
2013-06-11	22.95	23.06	22.65	23.02	474982
2013-06-12	23.09	23.18	22.58	22.64	703967
2013-06-13	23.09	23.64	22.87	23.58	687734
2013-06-14	20.53	23.84	20.53	23.58	753935
2013-06-17	23.75	23.82	23.41	23.51	762500
2013-06-18	23.51	23.86	23.30	23.70	793119
2013-06-19	23.69	23.72	22.73	22.78	388950
2013-06-20	22.54	22.59	21.90	22.02	1143106
2013-06-21	22.07	22.37	21.80	22.12	1530666
2013-06-24	21.86	22.32	21.37	21.86	890762
2013-06-25	22.11	22.23	21.75	22.01	1641947
2013-06-26	21.96	22.34	21.81	22.29	1010036
2013-06-27	22.41	22.58	22.27	22.52	789460
2013-06-28	22.53	22.61	22.30	22.49	1176604
2013-07-01	22.62	22.70	22.42	22.48	884099
2013-07-02	22.49	22.78	22.41	22.63	928622
2013-07-03	22.61	22.80	22.39	22.78	474505
2013-07-05	23.16	23.22	22.28	22.80	432316
2013-07-08	22.78	23.05	22.78	22.90	481192
2013-07-09	23.04	23.38	22.82	23.32	477369
2013-07-10	23.34	23.38	23.15	23.23	664159
2013-07-11	23.54	23.70	23.36	23.52	960120
2013-07-12	23.54	23.54	23.28	23.45	567559
2013-07-15	23.54	23.68	23.45	23.60	2467302
2013-07-16	23.65	23.80	23.53	23.54	737051
2013-07-17	23.72	23.95	23.57	23.83	551552
2013-07-18	23.84	24.10	23.83	24.00	597760
2013-07-19	23.99	24.36	23.99	24.34	546244
2013-07-22	24.41	24.55	24.21	24.52	450042
2013-07-23	24.59	24.65	24.38	24.45	732723
2013-07-24	24.56	24.56	24.00	24.09	583915
2013-07-25	24.03	24.27	23.93	24.18	1065110
2013-07-26	24.08	24.18	23.91	24.04	835345
2013-07-29	24.04	24.50	23.94	24.42	912754
2013-07-30	24.60	24.68	24.40	24.64	1044185
2013-07-31	24.66	24.70	24.18	24.22	3218826
2013-08-01	24.39	24.41	24.00	24.13	1226727
2013-08-02	24.19	24.30	24.03	24.08	516329
2013-08-05	24.08	24.10	23.82	23.87	456835
2013-08-06	23.86	24.02	23.76	23.88	710636
2013-08-07	24.55	24.56	23.86	23.91	1290538
2013-08-08	24.04	24.22	23.86	24.10	1415849
2013-08-09	24.07	24.51	24.05	24.32	692170
2013-08-12	24.20	24.43	24.14	24.36	704108
2013-08-13	24.35	24.51	24.19	24.32	3331446
2013-08-14	24.25	24.47	24.22	24.33	1859859
2013-08-15	24.01	24.18	23.71	23.89	1238803
2013-08-16	23.72	23.81	22.98	22.99	1736222
2013-08-19	22.94	23.03	22.63	22.64	840006
2013-08-20	22.64	23.21	22.61	23.01	763171
2013-08-21	22.98	23.36	22.84	23.08	1000096
2013-08-22	23.17	23.17	22.90	23.05	744618
2013-08-23	23.06	23.27	22.98	23.04	970560
2013-08-26	23.11	23.28	22.95	23.19	405058
2013-08-27	23.04	23.14	22.69	22.75	425636
2013-08-28	22.80	22.93	22.56	22.82	438132
2013-08-29	22.84	23.25	22.81	23.24	732809
2013-08-30	23.19	23.30	22.94	22.98	795212
2013-09-03	23.26	23.34	22.77	22.94	457242
2013-09-04	22.94	23.12	22.80	23.03	404153
2013-09-05	23.06	23.12	22.87	22.92	266369
2013-09-06	23.20	23.37	22.86	23.00	390540
2013-09-09	23.13	23.32	23.09	23.32	596088
2013-09-10	23.39	23.53	23.35	23.53	456466
2013-09-11	23.54	23.77	23.48	23.66	315848
2013-09-12	23.70	23.77	23.45	23.50	253748
2013-09-13	23.50	23.78	23.31	23.78	428915
2013-09-16	24.11	24.16	23.76	23.85	348777
2013-09-17	23.92	23.93	23.76	23.89	365648
2013-09-18	23.96	24.39	23.71	24.28	1324972
2013-09-19	24.32	24.32	24.01	24.23	1310034
2013-09-20	24.36	24.50	24.18	24.35	1697740
2013-09-23	24.35	24.43	24.11	24.23	599987
2013-09-24	24.27	24.40	24.02	24.13	501283
2013-09-25	24.17	24.40	24.05	24.27	768940
2013-09-26	24.20	24.28	23.99	24.15	397606
2013-09-27	24.06	24.26	23.79	23.87	581872
2013-09-30	23.70	23.99	23.37	23.49	1255765
2013-10-01	23.57	24.00	23.42	23.82	916245
2013-10-02	23.71	23.95	23.61	23.88	971801
2013-10-03	23.81	23.89	23.44	23.57	542844
2013-10-04	23.51	23.81	23.48	23.49	600260
2013-10-07	23.33	23.62	23.18	23.52	537438
2013-10-08	23.50	23.54	23.16	23.21	528348
2013-10-09	23.36	23.42	23.08	23.21	436070
2013-10-10	23.47	23.67	23.37	23.56	787601
2013-10-11	23.42	23.86	23.42	23.84	724270
2013-10-14	23.84	23.89	23.66	23.87	691774
2013-10-15	23.74	23.97	23.56	23.61	432267
2013-10-16	23.74	23.78	23.61	23.64	506315
2013-10-17	23.61	24.41	23.57	24.27	1118435
2013-10-18	24.44	24.45	24.21	24.45	754047
2013-10-21	24.41	24.55	24.34	24.54	494459
2013-10-22	24.56	24.94	24.49	24.66	595279
2013-10-23	24.60	24.87	24.50	24.86	735954
2013-10-24	24.80	25.04	24.77	24.97	617094
2013-10-25	25.10	25.32	24.95	25.27	589564
2013-10-28	25.23	25.41	25.08	25.41	484140
2013-10-29	25.40	25.47	25.11	25.37	622504
2013-10-30	25.31	25.46	25.14	25.24	467598
2013-10-31	25.30	25.57	25.14	25.26	745141
2013-11-01	25.17	25.32	24.83	25.12	710819
2013-11-04	25.23	25.43	25.01	25.35	549463
2013-11-05	25.25	25.34	24.98	24.99	462288
2013-11-06	25.07	25.19	24.85	24.97	334754
2013-11-07	25.14	25.18	23.88	24.06	785681
2013-11-08	23.96	24.17	23.42	24.11	529662
2013-11-11	24.01	24.17	23.90	24.13	265980
2013-11-12	24.16	24.32	24.03	24.31	320984
2013-11-13	24.22	24.58	24.22	24.48	537746
2013-11-14	24.42	24.77	24.32	24.53	335753
2013-11-15	24.52	24.65	24.42	24.50	724000
2013-11-18	24.60	24.79	24.43	24.58	399312
2013-11-19	24.58	24.58	24.05	24.22	766826
2013-11-20	24.26	24.40	23.58	23.65	967441
2013-11-21	23.80	23.90	23.60	23.80	1231224
2013-11-22	23.91	23.94	23.55	23.87	474793
2013-11-25	23.93	24.03	23.74	23.87	585122
2013-11-26	23.89	24.04	23.81	23.81	668784
2013-11-27	23.80	24.04	23.72	24.04	506325
2013-11-29	24.20	24.23	24.00	24.14	344188
2013-12-02	24.08	24.10	23.57	23.64	525742
2013-12-03	23.52	23.62	23.21	23.29	732204
2013-12-04	23.12	23.46	23.04	23.22	504645
2013-12-05	23.14	23.32	22.91	23.24	653078
2013-12-06	23.33	23.53	23.26	23.40	560977
2013-12-09	23.42	23.53	23.12	23.51	628208
2013-12-10	23.53	23.56	23.24	23.36	631220
2013-12-11	23.34	23.36	22.71	22.74	893038
2013-12-12	22.73	22.87	22.60	22.70	990803
2013-12-13	22.76	23.01	22.73	22.82	738099
2013-12-16	22.98	23.40	22.89	23.33	1555521
2013-12-17	23.46	23.97	23.37	23.74	821330
2013-12-18	23.85	24.41	23.72	24.40	1092492
2013-12-19	24.25	24.45	24.00	24.34	1051607
2013-12-20	24.39	24.66	24.14	24.50	1272195
2013-12-23	24.57	24.70	24.45	24.61	804606
2013-12-24	24.61	24.75	24.45	24.54	197604
2013-12-26	24.58	24.70	24.45	24.59	394661
2013-12-27	24.35	24.44	24.21	24.40	318103
2013-12-30	24.35	24.52	24.31	24.31	456136
2013-12-31	24.34	24.59	24.30	24.32	346909
2014-01-02	24.28	24.28	23.92	24.24	510461
2014-01-03	24.23	24.72	24.17	24.64	518752
2014-01-06	24.68	24.74	24.48	24.61	583189
2014-01-07	24.62	24.90	24.52	24.69	367275
2014-01-08	24.63	24.87	24.35	24.83	624824
2014-01-09	24.85	24.85	24.36	24.75	526719
2014-01-10	24.82	24.97	24.65	24.91	559629
2014-01-13	24.83	24.97	24.68	24.93	514237
2014-01-14	24.98	25.23	24.80	25.07	395435
2014-01-15	25.03	25.28	24.97	25.25	380006
2014-01-16	25.22	25.42	25.04	25.08	484521
2014-01-17	25.04	25.24	24.95	24.95	428692
2014-01-21	25.09	25.49	25.09	25.18	625838
2014-01-22	25.23	25.35	25.11	25.19	413520
2014-01-24	24.97	25.00	24.52	24.81	475341
2014-01-27	24.85	24.95	24.38	24.55	493575
2014-01-28	24.55	24.88	24.51	24.87	1044115
2014-01-29	24.71	24.91	24.30	24.63	376157
2014-01-30	24.83	25.13	24.72	25.02	576517
2014-01-31	24.73	25.11	24.50	24.98	494137
2014-02-03	24.86	24.97	24.07	24.33	611915
2014-02-04	24.34	24.43	24.07	24.22	823311
2014-02-05	24.15	24.19	23.65	24.07	647393
2014-02-06	24.12	24.28	23.99	24.19	507789
2014-02-07	24.22	24.38	23.81	24.12	589949
2014-02-10	24.25	24.54	23.97	24.47	513551
2014-02-11	24.41	24.95	24.40	24.87	464833
2014-02-12	24.87	25.07	24.58	24.76	809285
2014-02-13	24.58	24.94	24.44	24.91	898409
2014-02-14	24.95	25.52	24.81	25.38	1063224
2014-02-18	25.48	25.89	25.35	25.88	637916
2014-02-19	25.75	25.98	25.48	25.54	449154
2014-02-20	25.57	25.85	25.56	25.70	362825
2014-02-21	25.70	25.99	25.59	25.91	900915
2014-02-24	25.88	26.19	25.76	25.77	467097
2014-02-25	25.85	26.02	25.66	25.92	489509
2014-02-26	26.04	26.16	25.84	25.99	422015
2014-02-27	26.05	26.09	25.54	25.60	125122
2014-02-28	25.73	26.17	25.56	25.99	925821
2014-03-03	25.88	26.06	25.53	25.97	418835
2014-03-04	26.30	26.47	26.02	26.22	1226598
2014-03-05	26.23	26.31	25.92	26.13	480435
2014-03-06	26.22	26.22	25.83	26.10	427977
2014-03-07	26.25	26.26	25.91	26.22	595996
2014-03-10	26.18	26.31	25.82	26.05	616284
2014-03-11	26.09	26.29	25.92	26.27	604117
2014-03-12	26.15	26.53	26.10	26.51	519358
2014-03-13	26.60	26.67	26.34	26.45	1215115
2014-03-14	26.33	26.68	26.28	26.58	380694
2014-03-17	26.72	26.92	26.53	26.71	446624
2014-03-18	26.78	27.06	26.58	27.06	460463
2014-03-19	27.06	27.08	26.26	26.41	500885
2014-03-20	26.37	26.85	26.23	26.83	762720
2014-03-21	26.84	27.11	26.84	26.97	999358
2014-03-24	26.97	27.04	26.26	26.65	595253
2014-03-25	26.75	27.10	26.75	27.05	690504
2014-03-26	27.23	27.28	26.71	26.79	959844
2014-03-27	26.60	26.73	26.18	26.40	745081
2014-03-28	26.52	26.76	26.24	26.37	458097
2014-03-31	26.44	26.78	26.22	26.74	838608
2014-04-01	26.73	26.99	26.69	26.97	499770
2014-04-02	26.95	26.95	26.50	26.70	728009
2014-04-03	26.74	26.79	26.45	26.68	832151
2014-04-04	26.90	26.90	26.25	26.38	856204
2014-04-07	26.33	26.59	26.10	26.15	433168
2014-04-08	26.09	26.52	26.01	26.48	545148
2014-04-09	26.53	26.53	25.89	25.99	879492
2014-04-10	25.95	26.05	25.50	25.53	1193476
2014-04-11	25.27	25.60	25.00	25.15	671882
2014-04-14	25.41	25.64	25.10	25.42	835262
2014-04-15	25.48	25.60	25.17	25.35	760511
2014-04-16	25.57	25.84	25.44	25.76	637676
2014-04-17	25.72	26.02	25.57	25.99	911926
2014-04-21	26.07	26.24	25.93	26.24	403833
2014-04-22	26.21	26.32	26.04	26.24	402301
2014-04-23	26.26	26.36	26.01	26.25	603006
2014-04-24	26.33	26.44	26.26	26.43	440547
2014-04-25	26.30	26.31	26.11	26.23	561486
2014-04-28	26.26	26.50	26.02	26.32	1186252
2014-04-29	26.44	26.62	26.37	26.48	935254
2014-04-30	26.49	26.81	26.17	26.67	526204
2014-05-01	26.69	26.85	26.25	26.83	617857
2014-05-02	26.86	27.22	26.57	26.64	714893
2014-05-05	26.49	26.61	26.33	26.51	319434
2014-05-06	26.43	26.56	26.21	26.21	539026
2014-05-07	26.35	26.62	26.23	26.61	1399346
2014-05-08	26.62	27.14	26.51	26.85	480667
2014-05-09	26.90	27.08	26.77	27.04	334610
2014-05-12	27.26	27.62	27.24	27.47	451899
2014-05-13	27.44	27.66	27.17	27.22	626212
2014-05-14	27.30	27.30	26.77	26.81	463031
2014-05-15	26.70	26.97	26.57	26.97	958791
2014-05-16	26.86	27.39	26.84	27.37	955738
2014-05-19	27.34	27.53	27.15	27.50	442507
2014-05-20	27.54	27.54	27.04	27.17	530088
2014-05-21	27.23	27.38	26.96	27.14	350821
2014-05-22	26.63	27.29	26.45	27.24	5597055
2014-05-23	27.35	27.93	27.24	27.91	1079596
2014-05-27	27.95	28.07	27.62	27.91	1061634
2014-05-28	27.82	27.88	27.46	27.73	1081001
2014-05-29	27.86	27.91	27.71	27.80	674811
2014-05-30	27.91	28.04	27.71	27.71	3215776
2014-06-02	27.81	27.91	27.68	27.73	877253
2014-06-03	27.72	27.81	27.56	27.74	753850
2014-06-04	27.69	27.86	27.60	27.78	659623
2014-06-05	27.92	28.28	27.70	28.17	1082958
2014-06-06	28.39	28.39	28.09	28.21	705517
2014-06-09	28.20	28.35	28.01	28.12	596295
2014-06-10	28.03	28.06	27.82	27.98	771632
2014-06-11	28.00	28.09	27.81	28.06	664482
2014-06-12	27.95	28.05	27.66	27.74	637234
2014-06-13	27.86	27.91	27.49	27.90	616970
2014-06-16	27.99	27.99	27.67	27.76	723562
2014-06-17	27.70	27.98	27.63	27.85	800298
2014-06-18	27.93	28.15	27.82	28.04	651623
2014-06-19	28.10	28.33	28.01	28.29	779820
2014-06-20	28.29	28.61	28.12	28.51	2200047
2014-06-23	28.50	28.62	28.41	28.54	800858
2014-06-24	28.41	28.61	28.38	28.39	699425
2014-06-25	28.26	28.66	28.24	28.63	900145
2014-06-26	28.46	28.50	28.23	28.41	1137891
2014-06-27	28.22	28.93	28.11	28.93	2033556
2014-06-30	28.99	29.00	28.70	28.89	1007249
2014-07-01	28.97	29.35	28.84	29.12	983202
2014-07-02	29.04	29.09	28.80	28.93	624460
2014-07-03	28.99	29.05	28.73	29.05	318295
2014-07-07	29.00	29.11	28.91	29.05	589621
2014-07-08	29.00	29.11	28.95	29.00	638069
2014-07-09	29.05	29.19	28.87	28.97	1024984
2014-07-10	28.75	29.20	28.70	29.09	887779
2014-07-11	29.11	29.19	28.96	28.98	468810
2014-07-14	29.07	29.30	28.97	29.19	495029
2014-07-15	29.19	29.28	28.74	29.14	750032
2014-07-16	29.34	29.34	28.94	29.16	487396
2014-07-17	28.95	29.10	28.71	28.71	704396
2014-07-18	28.67	29.35	28.61	29.22	771329
2014-07-21	29.10	29.13	28.84	28.99	397002
2014-07-22	29.06	29.16	29.01	29.13	408960
2014-07-23	29.27	29.36	29.07	29.25	281462
2014-07-24	29.22	29.31	28.99	29.07	469294
2014-07-25	28.88	29.17	28.76	29.07	820574
2014-07-28	29.03	29.31	29.01	29.09	666226
2014-07-29	29.07	29.24	28.82	28.90	670586
2014-07-30	29.06	29.12	28.78	28.94	893487
2014-07-31	28.66	28.72	28.04	28.04	902377
2014-08-01	28.10	28.28	27.76	27.85	1313652
2014-08-04	27.95	28.36	27.84	28.34	432611
2014-08-05	28.29	28.38	27.90	28.04	673469
2014-08-06	28.01	30.01	27.91	28.46	741324
2014-08-07	28.66	28.96	28.49	28.59	853341
2014-08-08	28.63	28.90	28.61	28.86	772428
2014-08-11	29.02	29.21	28.78	29.16	629849
2014-08-12	29.03	29.21	28.10	28.84	1311104
2014-08-13	28.91	29.42	28.91	29.35	446032
2014-08-14	29.46	29.63	29.25	29.58	556585
2014-08-15	29.82	29.82	29.26	29.48	651952
2014-08-18	29.62	29.79	29.48	29.78	665243
2014-08-19	29.87	30.00	29.78	29.83	305587
2014-08-20	29.68	29.93	29.55	29.84	375992
2014-08-21	29.79	29.85	29.54	29.74	372496
2014-08-22	29.79	29.79	29.43	29.58	383549
2014-08-25	29.72	29.72	29.40	29.50	240338
2014-08-26	29.49	29.76	29.39	29.71	341547
2014-08-27	29.75	29.78	29.50	29.67	237127
2014-08-28	29.62	29.66	29.45	29.51	328473
2014-08-29	29.50	29.88	29.48	29.81	639374
2014-09-02	29.94	30.21	29.78	30.16	566722
2014-09-03	30.33	30.39	30.13	30.17	392109
2014-09-04	30.13	30.16	29.74	29.85	511354
2014-09-05	29.75	30.38	29.75	30.35	533255
2014-09-08	30.25	30.64	30.21	30.31	693285
2014-09-09	30.20	30.33	29.85	29.99	431670
2014-09-10	29.90	29.91	29.54	29.62	549233
2014-09-11	29.54	29.77	29.43	29.75	502280
2014-09-12	29.68	29.70	28.83	29.02	874794
2014-09-15	28.92	29.15	28.63	28.64	714126
2014-09-16	28.66	29.26	28.65	29.24	757775
2014-09-17	29.33	29.63	29.21	29.43	875421
2014-09-18	29.48	29.65	29.36	29.61	603147
2014-09-19	29.67	29.77	29.24	29.32	1206770
2014-09-22	29.22	29.26	28.87	28.88	462052
2014-09-23	28.83	28.93	28.38	28.48	766640
2014-09-24	28.51	28.96	28.50	28.63	588010
2014-09-25	28.62	28.62	28.26	28.48	702618
2014-09-26	28.20	29.04	28.05	29.04	714422
2014-09-29	28.83	28.88	28.49	28.88	563755
2014-09-30	28.89	28.93	28.47	28.47	725987
2014-10-01	28.53	28.56	28.07	28.23	605558
2014-10-02	28.26	28.51	27.95	28.22	389669
2014-10-03	28.50	28.55	28.30	28.36	444097
2014-10-06	28.44	28.62	28.35	28.39	475070
2014-10-07	28.25	28.68	28.16	28.28	590477
2014-10-08	28.24	29.64	28.24	29.62	1133423
2014-10-09	29.50	29.82	29.19	29.44	1584370
2014-10-10	29.48	29.99	29.43	29.50	1775285
2014-10-13	29.57	29.76	29.23	29.39	2063565
2014-10-14	29.71	30.24	29.39	29.78	1238252
2014-10-15	29.15	29.63	28.54	28.98	1937194
2014-10-16	28.69	29.69	28.61	29.59	1593855
2014-10-17	30.03	30.04	29.44	29.70	795519
2014-10-20	29.66	30.05	29.56	29.86	997039
2014-10-21	30.10	30.63	30.01	30.62	1467105
2014-10-22	30.61	30.92	30.55	30.58	776435
2014-10-23	30.93	31.34	30.93	31.01	975003
2014-10-24	31.17	31.22	30.89	31.20	561073
2014-10-27	31.16	31.41	30.98	31.39	572931
2014-10-28	31.43	31.72	31.22	31.66	545451
2014-10-29	31.61	31.78	31.12	31.31	791127
2014-10-30	31.29	31.72	31.22	31.62	664855
2014-10-31	32.11	32.31	31.62	32.22	766549
2014-11-03	32.16	32.43	32.03	32.43	711554
2014-11-04	32.40	32.40	31.26	32.37	778245
2014-11-05	32.71	32.75	31.97	32.22	680450
2014-11-06	32.18	32.33	31.87	32.03	525435
2014-11-07	32.15	32.15	31.69	31.74	657693
2014-11-10	31.78	32.33	31.75	32.31	485449
2014-11-11	32.36	32.43	32.15	32.31	437087
2014-11-12	32.30	32.30	31.90	32.01	629504
2014-11-13	32.11	32.25	31.94	32.12	110568
2014-11-14	31.93	32.11	31.73	32.01	427763
2014-11-17	32.06	32.20	31.89	32.07	504399
2014-11-18	32.16	32.31	31.94	32.20	319739
2014-11-19	32.18	32.19	31.63	31.69	341505
2014-11-20	31.65	31.86	31.43	31.83	334573
2014-11-21	32.19	32.20	31.83	32.04	464821
2014-11-24	32.09	32.28	31.93	32.20	378614
2014-11-25	32.35	32.38	32.09	32.27	494393
2014-11-26	32.26	32.65	32.05	32.58	361310
2014-11-28	32.70	33.05	32.62	32.93	421856
2014-12-01	32.94	33.23	32.75	32.78	562180
2014-12-02	32.74	33.02	32.53	32.90	495075
2014-12-03	32.99	33.12	32.71	32.97	469116
2014-12-04	33.00	33.00	32.56	32.67	1318784
2014-12-05	32.55	33.28	32.46	33.28	719542
2014-12-08	33.28	33.68	33.19	33.36	658950
2014-12-09	32.97	33.59	32.87	33.56	448292
2014-12-10	33.53	33.69	33.15	33.31	453052
2014-12-11	33.52	33.60	33.34	33.55	418285
2014-12-12	33.24	33.69	33.19	33.19	665177
2014-12-15	33.40	33.47	32.51	32.51	951340
2014-12-16	32.46	33.55	32.37	32.93	1146548
2014-12-17	33.05	33.72	32.85	33.72	994668
2014-12-18	33.93	33.99	33.57	33.67	1539383
2014-12-19	33.67	33.67	33.31	33.42	1774165
2014-12-22	33.43	33.88	33.43	33.83	1051156
2014-12-23	34.01	34.20	33.88	34.16	500394
2014-12-24	34.19	34.34	33.98	34.03	333239
2014-12-26	34.19	34.34	34.03	34.20	232849
2014-12-29	33.96	34.27	33.72	34.23	389648
2014-12-30	34.16	34.36	33.97	34.13	333099
2014-12-31	34.20	34.47	33.41	33.53	459166
2015-01-02	33.82	33.89	33.56	33.84	383067
2015-01-05	33.71	34.12	33.50	34.03	734537
2015-01-06	34.05	34.25	33.65	33.85	903866
2015-01-07	34.16	34.16	33.73	34.04	1065419
2015-01-08	34.31	34.86	34.13	34.70	590440
2015-01-09	34.81	34.81	34.39	34.64	596160
2015-01-12	34.68	34.84	34.48	34.82	511245
2015-01-13	35.07	35.58	34.69	35.07	826635
2015-01-14	34.63	35.08	34.63	35.03	766813
2015-01-15	35.18	35.40	34.92	35.02	851828
2015-01-16	34.92	35.70	34.86	35.67	691896
2015-01-20	35.87	35.87	34.82	34.99	989060
2015-01-21	34.96	35.10	34.62	34.90	475667
2015-01-22	35.20	35.73	34.88	35.62	1069317
2015-01-23	35.67	35.84	35.56	35.73	714946
2015-01-26	35.63	36.24	35.46	36.16	1011822
2015-01-27	35.85	36.25	35.72	35.82	673667
2015-01-28	36.09	36.14	35.18	35.21	776841
2015-01-29	35.18	35.44	35.00	35.25	1444820
2015-01-30	35.04	35.19	34.06	34.07	1229066
2015-02-02	34.16	34.17	33.09	33.51	1672395
2015-02-03	33.61	34.56	33.41	34.52	1072459
2015-02-04	34.44	34.79	34.13	34.39	975706
2015-02-05	34.61	34.78	34.37	34.61	1067189
2015-02-06	34.57	34.60	33.54	33.67	1153463
2015-02-09	33.55	33.93	33.40	33.45	1344566
2015-02-10	33.64	34.05	33.38	33.93	833405
2015-02-11	33.94	34.22	33.59	33.73	686111
2015-02-12	33.87	34.18	33.70	34.12	1230544
2015-02-13	34.15	34.23	33.60	33.95	1246456
2015-02-17	33.93	34.28	33.62	33.69	880085
2015-02-18	33.59	33.76	33.16	33.54	1663187
2015-02-19	33.42	33.52	32.24	32.54	3497707
2015-02-20	32.57	32.63	31.97	32.49	2580340
2015-02-23	32.48	32.95	32.34	32.85	1859680
2015-02-24	32.77	32.88	31.70	31.75	1599940
2015-02-25	31.83	32.14	31.47	31.72	2388071
2015-02-26	31.85	31.96	30.92	31.59	1838335
2015-02-27	31.48	32.00	31.36	31.81	2083075
2015-03-02	31.89	32.49	31.88	32.13	975938
2015-03-03	31.97	32.19	31.67	32.01	1191262
2015-03-04	31.98	32.06	31.34	31.52	698701
2015-03-05	31.64	31.84	31.37	31.38	1008371
2015-03-06	30.64	30.70	30.00	30.09	1366303
2015-03-09	30.29	30.72	30.17	30.65	1172400
2015-03-10	30.51	30.69	30.17	30.24	1048653
2015-03-11	30.34	30.45	29.90	30.10	1322930
2015-03-12	30.30	30.78	30.23	30.74	942499
2015-03-13	30.89	30.90	30.09	30.61	954900
2015-03-16	30.74	31.25	30.65	31.11	845128
2015-03-17	31.07	31.24	30.82	31.09	831760
2015-03-18	31.01	31.83	30.76	31.69	718195
2015-03-19	31.48	31.85	31.35	31.58	607264
2015-03-20	31.82	32.87	31.69	32.77	1514466
2015-03-23	32.77	32.87	32.19	32.49	890470
2015-03-24	32.35	32.43	31.73	31.82	1182073
2015-03-25	31.94	31.94	30.83	30.86	1001462
2015-03-26	30.71	30.93	30.60	30.77	884753
2015-03-27	30.55	30.68	30.34	30.63	589153
2015-03-30	30.79	31.22	30.65	31.18	938436
2015-03-31	31.15	31.34	30.89	31.31	1243277
2015-04-01	31.30	31.64	30.81	31.63	1492630
2015-04-02	31.61	32.09	31.33	31.76	1771598
2015-04-06	31.70	31.95	31.58	31.80	993687
2015-04-07	31.72	31.74	31.15	31.16	852675
2015-04-08	31.14	31.37	30.97	31.35	1233687
2015-04-09	31.33	31.34	30.61	31.00	1403079
2015-04-10	31.23	31.52	30.77	30.93	872097
2015-04-13	30.85	31.50	30.83	31.29	1215086
2015-04-14	31.32	31.45	31.07	31.10	1104082
2015-04-15	31.12	31.19	30.88	30.97	981934
2015-04-16	30.94	31.10	30.68	31.06	447162
2015-04-17	30.90	30.97	30.39	30.65	668878
2015-04-20	30.74	30.96	30.52	30.77	1165642
2015-04-21	31.00	31.09	30.67	30.72	789362
2015-04-22	30.77	30.86	30.62	30.80	966500
2015-04-23	30.79	31.06	30.79	30.95	621961
2015-04-24	31.05	31.05	30.82	30.91	735892
2015-04-27	30.99	31.19	30.65	30.75	718312
2015-04-28	30.70	31.00	30.57	30.90	633820
2015-04-29	30.54	30.72	30.34	30.43	520039
2015-04-30	30.29	30.39	29.38	29.67	1097108
2015-05-01	29.77	30.26	29.55	29.97	1076173
2015-05-04	30.01	30.53	29.80	29.98	1006894
2015-05-05	29.89	29.89	29.05	29.12	830097
2015-05-06	29.11	29.21	28.73	29.05	986863
2015-05-07	29.30	30.01	29.17	29.87	1019905
2015-05-08	30.27	30.82	29.93	30.00	938705
2015-05-11	29.90	30.14	29.56	29.64	883742
2015-05-12	29.45	29.83	28.90	29.62	1572942
2015-05-13	29.83	29.92	29.34	29.45	1365141
2015-05-14	29.69	30.35	29.68	30.30	944384
2015-05-15	30.37	30.57	30.19	30.51	1367859
2015-05-18	30.42	30.72	30.15	30.59	839747
2015-05-19	30.53	30.76	30.36	30.61	643724
2015-05-20	30.70	30.81	30.47	30.47	503206
2015-05-21	30.57	30.70	30.20	30.29	814598
2015-05-22	30.15	30.48	30.02	30.15	829272
2015-05-26	29.91	30.11	29.72	30.03	874132
2015-05-27	30.11	30.67	29.91	30.60	703452
2015-05-28	30.58	30.66	30.24	30.52	868033
2015-05-29	30.44	30.50	30.19	30.23	1470084
2015-06-01	30.38	30.82	30.19	30.70	655942
2015-06-02	30.52	30.71	30.39	30.50	772567
2015-06-03	30.53	30.58	30.21	30.25	724916
2015-06-04	30.10	30.37	30.04	30.29	1194749
2015-06-05	30.09	30.23	29.83	29.95	943034
2015-06-08	29.90	29.99	29.72	29.74	791684
2015-06-09	29.72	29.90	29.55	29.59	944861
2015-06-10	29.73	30.35	29.62	30.03	913975
2015-06-11	30.15	30.23	29.95	30.08	492871
2015-06-12	30.00	30.25	30.00	30.12	702932
2015-06-15	30.01	30.24	29.74	29.91	938483
2015-06-16	29.89	30.31	29.81	30.26	757741
2015-06-17	30.29	30.59	30.14	30.51	698572
2015-06-18	30.60	31.12	30.59	30.91	967102
2015-06-19	30.86	30.91	30.51	30.69	1021825
2015-06-22	30.77	30.96	30.40	30.42	842188
2015-06-23	30.45	30.64	30.30	30.43	1090081
2015-06-24	30.52	30.87	30.34	30.49	1145475
2015-06-25	30.52	30.69	30.05	30.06	812357
2015-06-26	29.78	29.98	29.61	29.90	2286064
2015-06-29	29.79	30.24	29.50	29.63	1525031
2015-06-30	29.87	29.98	29.50	29.78	1334009
2015-07-01	29.90	30.40	29.75	30.40	1125611
2015-07-02	30.60	30.87	30.21	30.24	842334
2015-07-06	30.09	30.74	30.09	30.61	1355323
2015-07-07	30.73	31.26	30.64	31.09	931045
2015-07-08	30.97	31.17	30.59	30.83	624230
2015-07-09	31.07	31.07	30.45	30.53	598457
2015-07-10	30.73	31.18	30.59	30.97	673470
2015-07-13	31.19	31.52	30.86	30.97	882300
2015-07-14	31.06	31.40	30.91	31.36	670713
2015-07-15	31.26	31.77	31.07	31.67	1276070
2015-07-16	31.84	32.13	31.82	31.89	1091652
2015-07-17	31.79	31.95	31.68	31.78	668131
2015-07-20	31.81	32.01	31.63	31.74	733321
2015-07-21	31.93	32.14	31.40	31.45	694469
2015-07-22	31.45	31.70	31.36	31.43	498876
2015-07-23	31.43	31.43	30.37	30.60	1102424
2015-07-24	30.50	30.68	30.10	30.38	843104
2015-07-27	30.35	30.55	30.14	30.31	674733
2015-07-28	30.35	30.48	30.01	30.06	725912
2015-07-29	30.25	30.82	29.93	30.57	1206536
2015-07-30	30.34	30.62	29.82	29.85	1017031
2015-07-31	29.88	30.06	29.55	29.83	1054686
2015-08-03	29.77	30.15	29.67	30.00	633094
2015-08-04	29.99	30.05	29.37	29.45	526927
2015-08-05	29.58	29.59	28.88	28.97	790642
2015-08-06	26.59	28.63	26.59	28.46	1891896
2015-08-07	28.23	28.82	28.12	28.51	1281183
2015-08-10	28.66	28.83	28.49	28.73	1308032
2015-08-11	28.53	29.13	28.48	29.03	1282492
2015-08-12	28.32	28.96	28.24	28.94	1367565
2015-08-13	28.85	29.28	28.72	28.98	1213344
2015-08-14	28.90	29.06	28.75	28.99	733329
2015-08-17	28.90	29.22	28.73	29.22	1317922
2015-08-18	29.10	29.26	28.97	29.04	900937
2015-08-19	28.86	29.16	28.58	28.83	770050
2015-08-20	28.61	28.86	28.39	28.42	900168
2015-08-21	28.02	28.51	27.80	28.09	1620316
2015-08-24	25.12	28.04	25.00	27.44	2879524
2015-08-25	28.14	28.14	26.64	26.66	1609245
2015-08-26	27.11	27.43	26.49	27.31	1897063
2015-08-27	27.59	28.23	27.41	27.89	1035581
2015-08-28	27.91	28.19	27.65	28.00	874237
2015-08-31	27.90	28.02	27.50	27.54	1437928
2015-09-01	27.14	27.27	26.70	26.93	1038817
2015-09-02	27.28	27.35	26.97	27.11	939227
2015-09-03	27.13	27.39	27.02	27.17	1241209
2015-09-04	26.84	27.07	26.55	26.81	876935
2015-09-08	27.13	28.09	27.01	28.06	2423939
2015-09-09	28.29	28.32	27.85	27.90	1871871
2015-09-10	27.80	28.41	27.75	28.03	1688396
2015-09-11	27.93	28.78	27.89	28.78	1901574
2015-09-14	28.88	28.96	28.46	28.52	1395129
2015-09-15	28.47	28.50	27.44	27.97	2692906
2015-09-16	27.91	28.47	27.88	28.43	1201209
2015-09-17	28.37	28.96	28.11	28.54	1446144
2015-09-18	28.07	28.30	26.48	26.53	9144925
2015-09-21	26.75	27.08	26.65	26.88	1655750
2015-09-22	26.63	26.79	26.07	26.13	1295078
2015-09-23	26.32	26.48	26.17	26.41	719284
2015-09-24	26.35	26.49	25.88	25.96	1009102
2015-09-25	26.16	26.30	25.88	25.89	1363166
2015-09-28	25.44	25.54	25.05	25.16	2069958
2015-09-29	25.27	25.35	25.05	25.05	1819253
2015-09-30	25.21	25.35	25.05	25.27	1674918
2015-10-01	25.33	25.66	25.22	25.63	1947679
2015-10-02	25.53	25.60	24.81	25.60	1743727
2015-10-05	25.72	26.23	25.65	26.06	1174768
2015-10-06	26.03	26.51	25.93	26.44	1314840
2015-10-07	26.44	26.80	26.44	26.79	1272413
2015-10-08	26.82	27.36	26.73	27.19	907041
2015-10-09	27.24	27.28	26.91	27.03	920947
2015-10-12	27.16	27.52	27.02	27.07	1437128
2015-10-13	26.89	27.26	26.64	26.66	1382651
2015-10-14	26.43	26.70	26.12	26.29	1122676
2015-10-15	26.38	26.59	26.16	26.57	850599
2015-10-16	26.65	26.84	26.47	26.52	1174512
2015-10-19	26.48	26.71	26.48	26.64	814091
2015-10-20	26.68	26.78	26.50	26.61	1130992
2015-10-21	26.58	26.71	25.88	25.91	1157958
2015-10-22	26.03	26.51	25.97	26.28	1270261
2015-10-23	26.16	26.43	25.02	25.47	1938653
2015-10-26	25.47	25.57	24.73	24.82	1195111
2015-10-27	24.75	24.86	24.20	24.46	1459822
2015-10-28	24.53	25.04	24.32	25.04	2233123
2015-10-29	24.94	25.60	24.83	25.45	1563922
2015-10-30	25.39	25.51	25.02	25.09	1166737
2015-11-02	25.08	25.62	25.04	25.57	1306036
2015-11-03	25.48	25.70	25.19	25.53	1143132
2015-11-04	25.49	25.63	25.32	25.43	712037
2015-11-05	25.94	26.36	25.41	25.68	2245030
2015-11-06	25.44	25.83	25.16	25.71	1583277
2015-11-09	25.51	25.55	25.26	25.29	811621
2015-11-10	25.32	25.68	25.31	25.59	845136
2015-11-11	25.65	25.71	25.40	25.43	628970
2015-11-12	25.30	25.51	24.96	24.98	1151086
2015-11-13	24.92	25.27	24.54	24.58	1112033
2015-11-16	24.51	24.72	24.27	24.67	887102
2015-11-17	24.68	24.81	23.99	24.00	1167711
2015-11-18	24.04	24.17	23.66	24.13	1244268
2015-11-19	24.18	24.20	23.67	23.69	866374
2015-11-20	23.82	24.02	23.60	23.90	1693436
2015-11-23	23.86	24.04	23.70	23.98	1084750
2015-11-24	23.79	23.99	23.59	23.97	880370
2015-11-25	23.95	24.48	23.86	24.41	934468
2015-11-27	24.40	24.58	24.26	24.54	491420
2015-11-30	24.58	24.75	24.30	24.40	1493005
2015-12-01	24.52	24.69	24.31	24.44	786718
2015-12-02	24.44	24.44	23.73	23.76	1086576
2015-12-03	23.83	23.86	23.17	23.19	1015678
2015-12-04	23.28	23.65	23.23	23.61	772728
2015-12-07	23.51	23.51	23.11	23.25	830943
2015-12-08	23.13	23.27	22.87	22.94	745038
2015-12-09	22.82	23.04	22.52	22.66	1068055
2015-12-10	22.67	22.85	22.46	22.52	631219
2015-12-11	22.33	22.70	22.19	22.34	1668686
2015-12-14	22.31	22.42	21.83	22.00	1308635
2015-12-15	22.09	22.66	22.03	22.58	1803156
2015-12-16	22.67	22.79	22.23	22.73	1369170
2015-12-17	22.71	22.98	22.58	22.89	1864039
2015-12-18	22.76	22.78	21.48	22.26	4199803
2015-12-21	22.22	22.68	21.78	21.93	1256872
2015-12-22	21.96	22.18	21.76	21.88	818435
2015-12-23	21.95	22.50	21.87	22.46	947407
2015-12-24	22.47	22.80	22.32	22.53	429401
2015-12-28	22.48	22.56	22.16	22.47	1157625
2015-12-29	22.23	22.48	22.13	22.38	916848
2015-12-30	22.39	22.53	21.99	22.05	825255
2015-12-31	21.94	22.15	21.61	21.63	1110504
2016-01-04	21.24	21.40	20.70	21.06	1342439
2016-01-05	21.09	21.56	20.91	21.50	1176743
2016-01-06	21.20	21.31	20.86	20.96	947803
2016-01-07	20.59	20.95	20.51	20.80	1741507
2016-01-08	21.16	21.26	20.04	20.05	1309349
2016-01-11	20.14	20.32	20.03	20.16	867558
2016-01-12	20.27	20.34	19.54	19.72	863054
2016-01-13	19.42	19.59	18.40	18.56	1951975
2016-01-14	18.61	18.69	18.24	18.36	2567493
2016-01-15	18.01	18.14	17.19	18.14	3009312
2016-01-19	17.98	18.01	17.05	17.16	1899330
2016-01-20	16.83	17.56	16.15	17.56	2565487
2016-01-21	17.58	18.30	17.34	17.76	1996666
2016-01-22	18.02	18.78	17.96	18.18	1602245
2016-01-25	18.07	18.40	17.64	17.67	1234660
2016-01-26	17.81	18.67	17.81	18.51	1700986
2016-01-27	18.40	18.63	17.84	18.02	1493261
2016-01-28	18.26	18.42	17.40	17.42	2952421
2016-01-29	17.59	18.54	17.58	18.29	2426307
2016-02-01	18.11	18.28	17.85	18.04	1107234
2016-02-02	17.84	17.84	17.26	17.58	862504
2016-02-03	17.66	17.96	17.23	17.81	1199251
2016-02-04	17.83	18.54	17.82	18.29	1173646
2016-02-05	18.22	18.54	17.87	17.89	1079680
2016-02-08	17.66	17.99	17.16	17.91	2157445
2016-02-09	17.62	18.18	17.62	17.90	1315721
2016-02-10	18.00	18.68	17.76	18.13	761576
2016-02-11	17.88	17.92	17.40	17.58	3052214
2016-02-12	17.76	18.22	17.53	18.07	971056
2016-02-16	18.25	18.76	18.25	18.68	1260894
2016-02-17	18.83	19.76	18.83	19.13	1451733
2016-02-18	19.22	19.75	18.99	19.60	1083363
2016-02-19	19.51	19.83	19.26	19.72	1207766
2016-02-22	19.93	20.19	19.78	19.86	1215632
2016-02-23	19.81	20.24	19.60	19.91	1216502
2016-02-24	19.69	20.10	19.42	20.01	1171265
2016-02-25	20.51	21.40	20.39	20.84	1216762
2016-02-26	20.89	21.27	20.77	21.00	1454710
2016-02-29	20.98	21.41	20.80	20.97	2089239
2016-03-01	21.10	21.73	20.99	21.72	831058
2016-03-02	21.72	22.21	21.59	22.07	745745
2016-03-03	22.16	22.58	22.08	22.51	661451
2016-03-04	22.48	23.11	22.41	22.92	1119947
2016-03-07	22.77	22.94	22.59	22.92	1401032
2016-03-08	22.74	22.76	21.83	21.88	792609
2016-03-09	21.97	21.97	21.55	21.72	519346
2016-03-10	21.95	21.96	21.12	21.56	606309
2016-03-11	21.87	22.26	21.58	22.26	666541
2016-03-14	22.28	22.53	22.12	22.42	873526
2016-03-15	22.26	22.50	22.05	22.29	1218998
2016-03-16	22.24	22.68	22.18	22.63	503262
2016-03-17	22.68	22.70	22.16	22.63	689220
2016-03-18	22.77	23.33	22.75	22.91	1059030
2016-03-21	22.84	23.19	22.62	22.82	738999
2016-03-22	22.70	22.70	22.29	22.41	743218
2016-03-23	22.47	22.53	21.89	22.01	1159008
2016-03-24	21.82	21.96	21.41	21.90	885360
2016-03-28	22.00	22.19	21.87	22.09	1443286
2016-03-29	21.75	22.41	21.54	22.37	1324311
2016-03-30	22.51	22.65	22.34	22.41	659050
2016-03-31	22.41	22.93	22.41	22.88	1648169
2016-04-01	22.60	22.61	21.62	21.71	838421
2016-04-04	21.66	21.77	21.19	21.27	830114
2016-04-05	21.04	21.22	20.79	21.13	798716
2016-04-06	21.16	21.38	20.93	21.28	619933
2016-04-07	21.11	21.19	20.74	20.86	719373
2016-04-08	21.01	21.54	21.00	21.25	625374
2016-04-11	21.40	21.86	21.40	21.59	606666
2016-04-12	21.68	22.15	21.62	21.90	375866
2016-04-13	21.99	22.36	21.97	22.36	388153
2016-04-14	22.35	22.64	22.25	22.43	490496
2016-04-15	22.34	22.69	22.34	22.49	376335
2016-04-18	22.45	22.45	22.17	22.20	323414
2016-04-19	22.26	22.40	22.06	22.39	518639
2016-04-20	22.27	22.33	21.86	21.97	817079
2016-04-21	22.02	22.36	21.74	21.81	574174
2016-04-22	21.93	22.09	21.22	21.58	789169
2016-04-25	21.49	21.85	21.34	21.85	557468
2016-04-26	21.95	22.22	21.89	22.19	538797
2016-04-27	21.62	22.17	21.55	22.08	1424386
2016-04-28	21.95	22.12	21.63	21.66	559206
2016-04-29	21.59	21.75	20.99	21.07	1052962
2016-05-02	21.18	21.76	21.06	21.76	871908
2016-05-03	21.56	21.56	21.10	21.45	559428
2016-05-04	21.23	21.61	21.23	21.51	558546
2016-05-05	21.48	21.79	21.00	21.21	1213912
2016-05-06	21.21	21.80	21.01	21.79	840226
2016-05-09	21.85	22.41	21.76	22.27	1321748
2016-05-10	22.47	22.81	22.25	22.80	1238189
2016-05-11	22.74	22.80	22.33	22.37	1623561
2016-05-12	22.41	22.56	21.83	22.13	980901
2016-05-13	22.07	22.07	21.45	21.66	727303
2016-05-16	21.64	21.90	21.50	21.53	1111218
2016-05-17	21.46	21.59	21.01	21.12	875435
2016-05-18	21.00	21.15	20.34	20.67	654295
2016-05-19	19.71	20.15	19.15	19.20	1984223
2016-05-20	19.20	19.34	18.92	19.09	3153593
2016-05-23	19.13	19.29	18.86	18.96	1451886
2016-05-24	19.20	19.48	18.95	19.29	3139208
2016-05-25	19.35	19.91	19.26	19.89	1930863
2016-05-26	19.99	20.09	19.67	20.01	1339201
2016-05-27	20.00	20.40	20.00	20.25	1556668
2016-05-31	20.25	20.78	20.01	20.49	2584506
2016-06-01	20.40	20.88	20.39	20.83	1476362
2016-06-02	20.79	21.52	20.73	21.27	1446688
2016-06-03	21.39	21.68	20.87	21.36	1499592
2016-06-06	21.39	21.55	21.20	21.32	1152823
2016-06-07	21.30	21.39	21.07	21.19	905566
2016-06-08	21.25	21.44	21.14	21.27	892672
2016-06-09	21.27	21.40	20.84	21.02	1244864
2016-06-10	20.80	20.92	20.37	20.62	949894
2016-06-13	20.68	20.95	20.35	20.53	922259
2016-06-14	20.44	20.75	20.39	20.54	1115430
2016-06-15	20.54	21.29	20.49	21.07	1162127
2016-06-16	20.92	21.27	20.63	21.24	927560
2016-06-17	21.21	21.83	21.10	21.75	1696260
2016-06-20	21.91	22.30	21.65	21.68	1150971
2016-06-21	21.74	21.85	21.60	21.67	779916
2016-06-22	21.75	21.93	21.58	21.76	822283
2016-06-23	22.00	22.24	21.90	22.05	519430
2016-06-24	21.39	21.57	20.77	20.99	2821868
2016-06-27	20.76	20.86	19.80	19.67	1460746
2016-06-28	19.88	20.47	19.82	20.23	1336730
2016-06-29	20.52	21.34	20.40	21.28	1185935
2016-06-30	21.32	21.46	20.87	21.45	865774
2016-07-01	21.53	22.07	21.52	21.99	966703
2016-07-05	21.87	21.92	21.25	21.40	700936
2016-07-06	21.20	21.57	21.09	21.54	653790
2016-07-07	21.55	21.92	21.52	21.65	635926
2016-07-08	21.92	22.25	21.90	22.16	1049773
2016-07-11	22.31	22.58	22.18	22.47	1541100
2016-07-12	22.69	23.02	22.55	22.92	1693894
2016-07-13	22.99	23.00	22.22	22.53	1045947
2016-07-14	22.61	22.90	22.48	22.60	1107732
2016-07-15	22.53	22.72	22.31	22.68	785278
2016-07-18	22.70	23.09	22.63	22.98	699512
2016-07-19	22.98	23.20	22.76	23.17	1098233
2016-07-20	23.17	23.47	23.02	23.35	1131491
2016-07-21	23.24	23.85	23.19	23.53	872383
2016-07-22	23.47	24.43	23.38	24.35	1220815
2016-07-25	24.35	24.60	24.24	24.33	1018279
2016-07-26	24.35	24.35	23.67	23.76	1047773
2016-07-27	23.78	23.85	23.27	23.45	758299
2016-07-28	23.41	23.63	23.28	23.45	611916
2016-07-29	23.33	23.78	23.30	23.74	1425130
2016-08-01	23.62	23.88	23.54	23.79	1059737
2016-08-02	23.71	23.96	23.15	23.34	1284667
2016-08-03	23.29	23.49	23.06	23.42	1017715
2016-08-04	23.51	23.65	22.34	23.07	1898919
2016-08-05	23.11	23.78	23.09	23.75	1410226
2016-08-08	23.65	24.14	23.56	23.80	1544114
2016-08-09	23.83	23.96	23.29	23.56	936983
2016-08-10	23.66	23.66	23.25	23.29	833874
2016-08-11	23.40	23.45	23.11	23.22	690586
2016-08-12	23.22	23.45	23.10	23.22	522821
2016-08-15	23.35	23.68	23.23	23.44	535765
2016-08-16	23.42	23.52	23.24	23.46	908130
2016-08-17	23.47	23.61	23.05	23.32	1531298
2016-08-18	23.42	23.54	23.32	23.49	538439
2016-08-19	23.44	23.58	23.28	23.54	856098
2016-08-22	23.55	23.72	23.24	23.66	885248
2016-08-23	23.86	23.94	23.28	23.33	1596488
2016-08-24	23.34	23.38	22.94	23.03	1193443
2016-08-25	22.98	23.34	22.98	23.25	1731830
2016-08-26	23.32	23.47	23.11	23.30	1314390
2016-08-29	23.38	23.75	23.25	23.28	1257542
2016-08-30	23.27	23.49	23.06	23.28	1626494
2016-08-31	23.30	23.63	23.13	23.34	1562304
2016-09-01	23.40	23.50	22.84	23.11	1366250
2016-09-02	23.24	23.64	23.01	23.10	782151
2016-09-06	23.20	23.24	22.53	22.67	837266
2016-09-07	22.70	22.92	22.43	22.91	907351
2016-09-08	22.75	22.94	22.50	22.61	671453
2016-09-09	22.37	22.37	21.77	21.85	1032855
2016-09-12	21.72	21.87	21.36	21.78	1043930
2016-09-13	21.56	21.79	21.29	21.46	1180092
2016-09-14	21.53	21.59	21.23	21.39	818037
2016-09-15	21.31	21.62	21.25	21.51	476006
2016-09-16	21.47	21.47	21.11	21.30	1671243
2016-09-19	21.42	21.62	21.25	21.41	1162560
2016-09-20	21.59	21.83	21.33	21.43	1935343
2016-09-21	21.46	21.59	21.02	21.53	964267
2016-09-22	21.72	22.01	21.67	21.87	533945
2016-09-23	21.83	22.14	21.68	21.90	737833
2016-09-26	22.05	22.05	21.55	21.62	1098007
2016-09-27	21.64	21.67	21.10	20.80	1073364
2016-09-28	20.84	21.19	20.80	21.08	824868
2016-09-29	20.97	21.25	20.87	20.89	621525
2016-09-30	21.09	21.19	20.58	21.03	1362968
2016-10-03	20.91	20.98	20.74	20.83	614032
2016-10-04	20.82	21.30	20.82	21.10	1635048
2016-10-05	21.19	21.42	20.76	20.81	828972
2016-10-06	20.74	21.11	20.61	21.05	726425
2016-10-07	21.05	21.37	20.66	20.80	719357
2016-10-10	20.82	21.20	20.78	21.11	1181491
2016-10-11	20.93	21.12	20.52	20.71	537635
2016-10-12	20.73	21.06	20.70	20.92	603995
2016-10-13	20.79	20.94	20.69	20.93	653104
2016-10-14	21.04	21.07	20.65	20.72	495309
2016-10-17	20.79	20.87	20.16	20.45	939361
2016-10-18	20.62	20.96	20.59	20.82	794535
2016-10-19	20.95	21.18	20.88	21.04	506211
2016-10-20	21.02	21.11	20.51	20.87	768783
2016-10-21	20.67	20.85	20.45	20.79	520236
2016-10-24	20.88	21.25	20.80	20.92	912178
2016-10-25	20.90	20.95	20.70	20.80	392037
2016-10-26	20.67	20.70	20.22	20.30	708416
2016-10-27	20.39	20.39	19.73	19.77	874401
2016-10-28	19.82	19.92	19.47	19.55	807668
2016-10-31	19.67	19.86	19.55	19.72	1322306
2016-11-01	19.68	19.78	19.19	19.35	772718
2016-11-02	19.33	19.78	19.25	19.39	1184023
2016-11-03	19.67	19.67	19.01	19.15	1298724
2016-11-04	19.12	19.60	18.92	19.47	1133610
2016-11-07	19.63	20.04	19.61	19.76	954569
2016-11-08	19.68	20.20	19.51	20.14	687788
2016-11-09	19.84	20.79	19.54	20.68	1432587
2016-11-10	20.86	21.01	20.50	20.97	1326512
2016-11-11	20.96	21.75	20.81	21.68	1639339
2016-11-14	21.89	22.62	21.72	22.62	1539968
2016-11-15	22.52	22.58	21.63	22.11	888768
2016-11-16	22.09	22.27	21.94	22.07	885615
2016-11-17	22.13	22.30	21.74	21.74	795216
2016-11-18	21.80	21.82	21.56	21.70	1104617
2016-11-21	21.75	22.06	21.53	21.60	863366
2016-11-22	21.75	21.93	21.67	21.93	1052123
2016-11-23	21.77	22.07	21.57	22.07	602789
2016-11-25	22.06	22.34	22.02	22.33	229327
2016-11-28	22.24	22.38	22.10	22.26	773578
2016-11-29	22.14	22.68	22.14	22.55	617078
2016-11-30	22.53	22.87	22.33	22.79	1610281
2016-12-01	22.78	23.04	22.52	23.01	1323120
2016-12-02	23.07	23.14	22.48	22.52	800074
2016-12-05	22.73	23.40	22.69	23.38	770065
2016-12-06	23.50	23.85	23.23	23.79	1167312
2016-12-07	23.77	24.39	23.76	24.36	1410298
2016-12-08	24.18	24.77	24.07	24.75	1234553
2016-12-09	24.68	24.80	24.55	24.75	741029
2016-12-12	24.70	25.10	24.49	24.74	923756
2016-12-13	24.86	24.90	24.21	24.49	762343
2016-12-14	24.61	24.81	24.35	24.47	959458
2016-12-15	24.50	24.78	23.89	23.96	1339243
2016-12-16	24.21	24.67	24.17	24.21	2348203
2016-12-19	24.61	24.78	24.41	24.50	752597
2016-12-20	24.53	24.88	24.38	24.51	640017
2016-12-21	24.45	24.79	24.45	24.45	777005
2016-12-22	24.43	24.50	24.00	24.23	560227
2016-12-23	24.28	24.60	24.10	24.57	618334
2016-12-27	24.62	24.80	24.50	24.36	507298
2016-12-28	24.30	24.36	23.76	24.02	582855
2016-12-29	24.03	24.28	23.95	24.18	422850
2016-12-30	24.14	24.63	24.01	24.49	750933
2017-01-03	24.52	24.78	24.34	24.54	803443
2017-01-04	24.65	25.01	24.58	24.96	780541
2017-01-05	24.92	24.98	24.22	24.45	1019251
2017-01-06	24.47	24.48	23.95	24.22	938900
2017-01-09	24.28	24.28	23.72	24.05	745881
2017-01-10	24.17	24.55	23.92	23.94	1260177
2017-01-11	24.03	24.31	23.66	23.72	1064589
2017-01-12	23.70	23.79	23.26	23.71	1003690
2017-01-13	23.80	24.07	23.69	23.77	777544
2017-01-17	23.71	24.10	23.58	23.97	778407
2017-01-18	23.92	24.27	23.80	24.04	728444
2017-01-19	24.03	24.10	23.68	23.90	610498
2017-01-20	23.87	24.10	23.82	23.90	887099
2017-01-23	24.00	24.08	23.83	24.02	853232
2017-01-24	24.06	24.29	24.00	24.12	509149
2017-01-25	24.19	24.43	24.06	24.27	573384
2017-01-26	24.29	24.60	24.21	24.49	820625
2017-01-27	24.57	24.60	24.00	24.20	659050
2017-01-30	24.03	24.03	23.35	23.45	671159
2017-01-31	23.51	23.60	23.19	23.21	1090763
2017-02-01	23.36	23.59	22.91	22.95	700615
2017-02-02	22.97	23.17	22.83	22.97	519280
2017-02-03	23.19	23.32	22.96	23.26	1005141
2017-02-06	23.15	23.37	23.13	23.23	875373
2017-02-07	23.29	23.53	22.97	23.17	693069
2017-02-08	23.09	23.27	22.81	23.15	659272
2017-02-09	23.23	23.41	23.07	23.35	667430
2017-02-10	23.44	23.53	23.27	23.46	333229
2017-02-13	23.52	23.68	23.43	23.64	496618
2017-02-14	23.52	23.80	23.31	23.75	462135
2017-02-15	23.52	23.84	23.30	23.75	707308
2017-02-16	23.75	23.93	23.61	23.65	607536
2017-02-17	23.71	23.71	23.09	23.31	644068
2017-02-21	23.38	23.67	23.26	23.53	913247
2017-02-22	23.44	23.59	23.06	23.35	665968
2017-02-23	23.98	23.98	22.68	23.01	965469
2017-02-24	22.90	23.03	22.64	23.03	827019
2017-02-27	22.99	23.49	22.92	23.22	742343
2017-02-28	23.08	23.13	22.70	22.76	1096615
2017-03-01	22.83	23.49	22.81	23.35	942472
2017-03-02	23.23	23.23	22.76	22.98	869248
2017-03-03	22.85	23.02	22.51	22.82	1035080
2017-03-06	22.69	22.90	22.57	22.84	489247
2017-03-07	22.68	22.78	22.48	22.55	761437
2017-03-08	22.40	22.80	22.34	22.56	759670
2017-03-09	22.55	22.74	22.11	22.19	859895
2017-03-10	22.38	22.54	22.08	22.35	659893
2017-03-13	22.35	22.68	22.31	22.53	1034831
2017-03-14	22.43	22.60	22.23	22.55	561547
2017-03-15	22.63	23.06	22.58	22.90	789840
2017-03-16	22.94	23.26	22.90	23.15	566475
2017-03-17	23.14	23.19	22.85	23.08	1731125
2017-03-20	23.08	23.12	22.69	22.75	864677
2017-03-21	22.79	22.89	22.19	22.25	765574
2017-03-22	22.25	22.37	21.86	22.35	1054475
2017-03-23	22.37	22.59	22.24	22.25	768745
2017-03-24	22.33	22.62	22.32	22.36	710378
2017-03-27	22.18	22.29	21.96	22.21	856299
2017-03-28	22.14	23.13	22.13	22.77	2155840
2017-03-29	22.74	23.25	22.66	23.21	1259788
2017-03-30	23.23	23.38	23.07	23.38	776808
2017-03-31	23.34	23.65	23.34	23.51	1396661
2017-04-03	23.48	23.59	22.86	22.89	1178202
2017-04-04	22.83	23.12	22.72	23.01	731389
2017-04-05	23.11	23.43	22.92	22.97	640625
2017-04-06	22.98	23.36	22.75	23.31	738051
2017-04-07	23.27	23.29	22.78	22.79	1193093
2017-04-10	22.80	23.24	22.73	23.22	1057783
2017-04-11	23.22	23.60	23.14	23.57	779060
2017-04-12	23.41	23.55	23.05	23.22	767911
2017-04-13	23.14	23.48	23.07	23.40	1320529
2017-04-17	23.48	23.60	23.27	23.46	1270815
2017-04-18	23.37	23.59	23.26	23.49	649761
2017-04-19	23.58	23.98	23.58	23.78	1188148
2017-04-20	23.79	23.88	23.35	23.80	992461
2017-04-21	23.73	23.73	23.53	23.60	647242
2017-04-24	23.49	23.69	21.83	22.12	7414973
2017-04-25	22.25	22.84	22.09	22.79	3711420
2017-04-26	22.79	22.99	22.62	22.80	2773439
2017-04-27	22.88	22.88	22.40	22.43	1672328
2017-04-28	22.49	22.49	21.40	21.49	2475388
2017-05-01	21.53	21.74	21.43	21.66	1683047
2017-05-02	21.67	21.94	21.45	21.51	2150211
2017-05-03	21.40	21.89	21.30	21.71	2228271
2017-05-04	21.59	21.70	21.11	21.48	1070720
2017-05-05	21.51	21.74	21.40	21.53	1412995
2017-05-08	21.59	21.64	21.24	21.41	1522451
2017-05-09	21.30	21.36	20.30	20.38	1845793
2017-05-10	20.33	20.89	20.07	20.88	3014910
2017-05-11	20.63	20.64	20.05	20.25	2217061
2017-05-12	20.20	20.24	19.59	19.62	1704172
2017-05-15	19.44	20.01	19.44	19.56	1714127
2017-05-16	19.51	19.92	19.45	19.52	2351122
2017-05-17	19.25	19.60	19.12	19.52	2025849
2017-05-18	19.54	20.13	19.34	20.05	1655447
2017-05-19	20.01	20.49	19.91	20.38	2165190
2017-05-22	20.39	20.83	20.39	20.79	2613632
2017-05-23	20.85	20.99	20.44	20.45	2960996
2017-05-24	20.51	20.87	20.50	20.69	1410039
2017-05-25	20.73	20.88	20.31	20.42	790658
2017-05-26	20.38	20.62	20.32	20.51	834653
2017-05-30	20.50	20.73	20.37	20.58	1658759
2017-05-31	20.67	20.67	20.08	20.35	2564398
2017-06-01	20.38	20.89	20.22	20.67	1804795
2017-06-02	20.80	20.90	20.62	20.73	1252886
2017-06-05	20.74	20.80	20.60	20.68	1382851
2017-06-06	20.70	21.01	20.44	20.77	1278604
2017-06-07	20.75	20.80	20.53	20.63	1170697
2017-06-08	20.63	21.33	20.50	21.16	1870509
2017-06-09	21.20	21.67	21.08	21.44	2672748
2017-06-12	21.37	21.64	20.92	21.13	2393026
2017-06-13	21.19	21.61	21.04	21.35	1469825
2017-06-14	21.21	21.32	20.86	20.90	1404409
2017-06-15	20.61	21.06	20.60	20.83	1036872
2017-06-16	20.69	21.06	20.66	21.06	1417932
2017-06-19	21.15	21.49	20.95	21.44	1276303
2017-06-20	21.41	21.49	21.17	21.26	1221954
2017-06-21	21.32	21.39	20.77	20.77	1159874
2017-06-22	20.79	20.98	20.69	20.77	929866
2017-06-23	20.82	20.91	20.51	20.56	1608121
2017-06-26	20.68	20.85	20.54	20.83	928378
2017-06-27	20.80	20.98	20.64	20.49	2087144
2017-06-28	20.59	20.93	20.30	20.35	1391331
2017-06-29	20.38	20.50	19.87	20.02	1229303
2017-06-30	20.13	20.22	19.81	19.87	1175610
2017-07-03	20.03	20.51	19.97	20.38	1014485
2017-07-05	20.41	20.47	19.46	19.91	2537249
2017-07-06	19.84	20.13	19.56	19.67	1172351
2017-07-07	19.67	19.79	19.53	19.62	929756
2017-07-10	19.65	19.77	19.31	19.32	1186214
2017-07-11	19.38	19.56	19.24	19.47	1026935
2017-07-12	19.62	19.84	19.41	19.48	1192439
2017-07-13	19.50	19.62	19.39	19.42	1836874
2017-07-14	19.48	19.81	19.42	19.67	947710
2017-07-17	19.66	22.77	19.51	21.23	11370294
2017-07-18	20.93	21.19	20.67	20.70	3405552
2017-07-19	20.71	20.78	20.42	20.52	1909025
2017-07-20	20.45	20.46	20.03	20.17	2092591
2017-07-21	21.14	21.19	20.53	21.06	5099820
2017-07-24	20.96	21.18	20.75	21.15	3057610
2017-07-25	21.24	21.31	21.05	21.29	1581563
2017-07-26	21.30	21.45	20.97	21.00	1605386
2017-07-27	21.03	21.15	20.88	21.12	1979463
2017-07-28	21.15	21.26	20.99	21.20	889480
2017-07-31	21.32	21.32	20.91	21.16	1319961
2017-08-01	21.28	21.40	21.04	21.05	1925617
2017-08-02	21.02	21.03	20.55	20.85	3581156
2017-08-03	20.84	20.91	20.41	20.48	2477288
2017-08-04	20.34	20.88	20.03	20.78	2786700
2017-08-07	20.75	20.82	20.39	20.51	2008349
2017-08-08	20.50	20.68	20.28	20.35	1598652
2017-08-09	20.22	20.31	19.77	19.83	4408042
2017-08-10	19.75	20.01	19.53	19.85	2178816
2017-08-11	19.75	19.92	19.51	19.89	2326529
2017-08-14	20.07	20.34	19.95	20.17	1685312
2017-08-15	20.14	20.14	19.74	20.00	1532299
2017-08-16	20.04	20.04	19.60	19.72	5016436
2017-08-17	19.73	20.23	19.59	19.70	2930171
2017-08-18	19.50	19.76	19.39	19.61	4633068
2017-08-21	19.70	19.90	19.49	19.86	1947774
2017-08-22	19.86	20.04	19.77	19.93	2073344
2017-08-23	19.83	19.98	19.56	19.67	2759490
2017-08-24	19.71	19.85	19.62	19.65	1182447
2017-08-25	19.65	19.79	19.52	19.70	972525
2017-08-28	19.55	19.73	19.43	19.63	2274118
2017-08-29	19.54	19.93	19.48	19.91	2892967
2017-08-30	19.93	20.06	19.77	20.00	2129437
2017-08-31	20.08	20.30	19.99	20.18	5328827
2017-09-01	20.24	20.61	20.18	20.23	2043414
2017-09-05	20.49	20.53	19.85	20.07	2421422
2017-09-06	20.16	20.58	20.10	20.55	2513278
2017-09-07	20.57	20.58	20.15	20.39	2020034
2017-09-08	20.54	21.26	20.48	21.09	3810312
2017-09-11	21.06	21.31	21.00	21.25	2636953
2017-09-12	21.29	21.49	21.14	21.36	1691313
2017-09-13	21.32	21.72	21.23	21.72	1698208
2017-09-14	21.72	21.77	21.37	21.53	2015290
2017-09-15	21.60	21.73	21.39	21.60	2965460
2017-09-18	21.63	21.84	21.57	21.82	1456279
2017-09-19	21.80	21.86	21.54	21.72	1522072
2017-09-20	21.76	21.92	21.70	21.92	1729085
2017-09-21	21.96	22.15	21.77	21.84	1418073
2017-09-22	21.90	21.99	21.75	21.80	1274855
2017-09-25	21.78	22.23	21.76	21.92	2367823
2017-09-26	21.95	22.08	21.82	22.01	742917
2017-09-27	22.10	22.30	21.97	22.01	1418767
2017-09-28	22.09	22.18	21.86	22.17	1344393
2017-09-29	22.09	22.25	21.94	22.00	1506195
2017-10-02	22.09	22.24	21.90	22.09	1000899
2017-10-03	22.11	22.11	21.79	21.85	1028698
2017-10-04	21.88	21.95	21.71	21.88	549836
2017-10-05	21.94	22.11	21.80	22.02	850808
2017-10-06	21.94	22.07	21.86	21.96	1334333
2017-10-09	22.00	22.11	21.85	21.90	14389407
2017-10-10	21.98	22.11	21.71	21.86	2376459
2017-10-11	21.94	22.04	21.82	21.91	1126978
2017-10-12	21.92	22.40	21.89	22.38	1079000
2017-10-13	22.42	22.54	22.12	22.48	937160
2017-10-16	22.51	22.61	22.32	22.38	1370192
2017-10-17	22.31	22.47	22.12	22.26	868245
2017-10-18	22.30	22.50	22.24	22.48	1268221
2017-10-19	22.48	22.56	22.22	22.56	1614667
2017-10-20	22.54	22.54	21.87	21.98	1773445
2017-10-23	21.99	22.00	21.45	21.45	1657283
2017-10-24	21.55	21.85	21.45	21.77	1270823
2017-10-25	21.73	21.88	21.50	21.62	1119790
2017-10-26	21.68	21.80	21.35	21.57	787835
2017-10-27	21.62	21.71	21.47	21.56	968130
2017-10-30	21.62	21.66	21.27	21.31	879590
2017-10-31	21.35	21.76	21.25	21.66	2753017
2017-11-01	21.84	22.04	21.76	22.00	1541762
2017-11-02	21.96	22.01	21.44	21.97	1098573
2017-11-03	21.87	21.98	21.58	21.63	1327538
2017-11-06	21.61	21.78	21.56	21.69	961243
2017-11-07	21.74	22.13	21.57	21.63	1415440
2017-11-08	21.55	21.91	21.51	21.76	1365986
2017-11-09	21.75	21.87	21.02	21.17	1548164
2017-11-10	21.04	21.22	21.01	21.17	1079958
2017-11-13	21.02	21.14	20.81	20.93	1531085
2017-11-14	20.81	20.97	20.66	20.70	1223877
2017-11-15	20.62	20.92	20.52	20.78	1184628
2017-11-16	20.74	20.96	20.68	20.88	1323170
2017-11-17	20.76	21.02	20.76	20.96	1090393
2017-11-20	21.04	21.04	20.80	21.00	1307604
2017-11-21	21.14	21.27	20.98	21.27	872554
2017-11-22	21.30	21.37	21.16	21.26	799245
2017-11-24	21.27	21.47	21.14	21.35	654057
2017-11-27	21.32	21.38	21.21	21.29	1052634
2017-11-28	21.24	21.33	20.88	21.06	2017584
2017-11-29	21.06	21.42	21.05	21.35	1548527
2017-11-30	21.43	21.72	21.17	21.68	1938560
2017-12-01	21.74	21.74	21.25	21.52	1548396
2017-12-04	21.66	21.83	21.42	21.42	1357868
2017-12-05	21.44	21.60	21.27	21.51	1281617
2017-12-06	21.51	21.68	21.26	21.74	710352
2017-12-07	21.40	21.80	21.37	21.74	1766266
2017-12-08	21.78	21.78	21.32	21.45	2060622
2017-12-11	21.45	21.57	21.41	21.42	975469
2017-12-12	21.43	21.53	21.33	21.45	1075451
2017-12-13	21.39	21.61	21.34	21.53	983994
2017-12-14	21.46	21.68	21.41	21.63	894274
2017-12-15	21.69	22.14	21.68	22.06	2702404
2017-12-18	22.19	22.79	22.19	22.78	1387460
2017-12-19	22.75	22.78	22.28	22.55	2357449
2017-12-20	22.92	22.92	22.52	22.52	1241643
2017-12-21	22.52	22.56	22.29	22.38	1750647
2017-12-22	22.27	22.48	22.22	22.43	1244269
2017-12-26	22.41	22.59	22.31	22.54	1035280
2017-12-27	22.53	22.63	22.31	22.28	1752231
2017-12-28	22.27	22.41	22.08	22.41	979664
2017-12-29	22.41	22.48	21.96	21.97	1188808
2018-01-02	22.09	22.38	21.86	22.38	1084699
2018-01-03	22.26	22.55	22.24	22.40	1274307
2018-01-04	22.48	22.51	22.25	22.25	1444998
2018-01-05	22.34	22.35	22.18	22.23	1393449
2018-01-08	22.19	22.40	22.09	22.34	1121243
2018-01-09	22.34	22.34	21.95	22.02	1360849
2018-01-10	21.99	22.38	21.96	22.25	1263672
2018-01-11	22.25	22.46	22.22	22.45	1330178
2018-01-12	22.47	22.52	22.12	22.14	1161285
2018-01-16	22.26	22.45	22.14	22.14	1161760
2018-01-17	22.13	22.72	22.13	22.72	904017
2018-01-18	22.72	22.72	22.12	22.22	909765
2018-01-19	22.19	22.67	22.14	22.66	1255411
2018-01-22	22.71	22.86	22.68	22.86	807119
2018-01-23	22.94	23.25	22.94	23.24	1242171
2018-01-24	23.26	23.58	23.26	23.57	1604170
2018-01-25	23.62	23.75	23.55	23.70	2237194
2018-01-26	23.77	23.96	23.67	23.82	1771780
2018-01-29	23.80	23.82	23.36	23.38	2262793
2018-01-30	23.28	23.37	23.10	23.15	1694174
2018-01-31	23.23	23.30	23.00	23.12	1262731
2018-02-01	23.09	23.20	22.71	22.76	833009
2018-02-02	22.62	22.72	22.16	22.24	942391
2018-02-05	22.10	22.21	21.17	21.18	1038664
2018-02-06	20.83	21.53	20.45	21.43	1729057
2018-02-07	21.43	21.66	21.18	21.19	1125082
2018-02-08	21.19	21.28	20.59	20.60	1224600
2018-02-09	20.86	21.93	20.80	21.70	2252501
2018-02-12	21.76	21.78	21.04	21.66	2127199
2018-02-13	21.46	21.72	21.24	21.61	1136268
2018-02-14	21.37	21.98	21.27	21.85	1177407
2018-02-15	21.95	22.02	21.62	21.91	1381524
2018-02-16	21.85	22.12	21.81	21.83	1146785
2018-02-20	21.76	21.91	21.47	21.62	1050133
2018-02-21	21.27	21.80	21.10	21.24	1275231
2018-02-22	21.36	21.37	21.05	21.10	735530
2018-02-23	21.28	21.34	21.00	21.14	1344343
2018-02-26	21.25	21.31	20.91	20.92	1085427
2018-02-27	21.00	21.07	20.08	20.18	1665010
2018-02-28	20.52	20.83	19.79	19.81	2099801
2018-03-01	19.75	19.97	19.46	19.60	1531165
2018-03-02	19.41	19.53	19.07	19.49	1251593
2018-03-05	19.43	19.51	19.22	19.28	1303168
2018-03-06	19.31	19.52	19.14	19.50	1072452
2018-03-07	19.27	19.71	19.27	19.64	1196927
2018-03-08	19.62	19.74	19.51	19.73	1240865
2018-03-09	19.83	19.94	19.72	19.93	1183879
2018-03-12	19.89	20.06	19.74	19.94	1002869
2018-03-13	20.16	20.36	20.06	20.35	1714882
2018-03-14	20.34	20.50	20.30	20.44	1525129
2018-03-15	20.43	20.45	20.04	20.24	1247148
2018-03-16	20.34	20.43	20.03	20.41	3559678
2018-03-19	20.28	20.28	19.83	20.03	1034733
2018-03-20	20.10	20.22	20.00	20.03	864866
2018-03-21	19.99	20.01	19.67	19.86	922924
2018-03-22	19.81	19.86	19.31	19.31	2265763
2018-03-23	19.32	19.34	18.68	18.68	2007726
2018-03-26	18.88	19.15	18.84	19.04	2400047
2018-03-27	19.02	19.10	18.75	18.48	1774747
2018-03-28	18.91	19.75	18.84	19.50	2017493
2018-03-29	19.58	19.66	19.38	19.44	1603740
2018-04-02	19.44	19.62	19.17	19.31	1297408
2018-04-03	19.37	20.01	19.36	20.00	2079735
2018-04-04	19.82	20.23	19.80	20.19	1709731
2018-04-05	20.22	20.30	20.01	20.16	2334981
2018-04-06	20.12	20.39	20.03	20.10	1726989
2018-04-09	20.10	20.21	19.98	19.99	1882156
2018-04-10	20.11	20.30	19.23	19.27	4168402
2018-04-11	19.27	19.81	19.22	19.65	2238317
2018-04-12	19.70	20.42	19.42	20.36	3162115
2018-04-13	20.41	20.51	20.23	20.26	903282
2018-04-16	20.41	20.51	20.19	20.28	1869154
2018-04-17	20.34	20.56	20.14	20.48	2286339
2018-04-18	20.60	20.69	20.51	20.55	1811542
2018-04-19	20.44	20.63	20.16	20.30	835388
2018-04-20	20.23	20.44	20.23	20.26	673919
2018-04-23	20.32	20.43	20.22	20.41	650984
2018-04-24	20.50	20.50	20.30	20.40	981288
2018-04-25	20.42	20.72	20.35	20.56	1347200
2018-04-26	20.62	20.68	20.34	20.55	1004475
2018-04-27	20.60	20.98	20.55	20.87	892272
2018-04-30	20.98	20.98	20.75	20.77	907480
2018-05-01	20.75	20.78	20.47	20.72	771165
2018-05-02	20.67	20.79	20.50	20.54	1009419
2018-05-03	20.57	20.76	20.53	20.63	877953
2018-05-04	20.65	20.86	20.51	20.60	1481817
2018-05-07	20.70	21.24	20.70	21.18	1325777
2018-05-08	21.19	21.39	21.07	21.33	1002274
2018-05-09	21.30	21.56	21.10	21.52	1123067
2018-05-10	21.58	22.24	21.58	22.10	1327529
2018-05-11	22.25	22.34	22.06	22.09	1028615
2018-05-14	22.20	22.21	21.83	21.99	1780207
2018-05-15	21.84	21.93	21.37	21.39	1742469
2018-05-16	21.47	21.72	21.37	21.65	1120897
2018-05-17	21.72	21.80	21.47	21.49	1582204
2018-05-18	21.63	22.19	21.47	22.10	1394497
2018-05-21	22.30	22.48	22.17	22.36	1140422
2018-05-22	22.31	22.58	22.23	22.48	948225
2018-05-23	22.49	22.84	22.41	22.75	960098
2018-05-24	22.81	23.01	22.68	23.00	1757764
2018-05-25	23.03	23.11	22.84	23.10	700733
2018-05-29	22.95	23.29	22.95	23.24	1540330
2018-05-30	23.28	23.67	23.24	23.63	1304133
2018-05-31	23.56	23.73	23.39	23.40	1868033
2018-06-01	23.95	23.97	23.41	23.50	1682820
2018-06-04	23.52	23.77	23.47	23.69	1467275
2018-06-05	23.71	23.76	23.46	23.52	828119
2018-06-06	23.53	23.64	23.28	23.47	687336
2018-06-07	23.48	23.55	23.32	23.47	1055054
2018-06-08	23.39	23.48	22.93	22.98	1752505
2018-06-11	22.90	22.97	22.59	22.66	1447342
2018-06-12	22.70	22.76	22.52	22.59	1063064
2018-06-13	22.54	22.66	21.97	21.99	1259052
2018-06-14	22.06	22.44	22.05	22.41	853944
2018-06-15	22.35	22.38	22.14	22.20	1436641
2018-06-18	22.11	22.35	22.03	22.24	808244
2018-06-19	22.18	22.38	22.08	22.23	1057644
2018-06-20	22.29	22.69	22.26	22.69	685475
2018-06-21	22.65	22.70	22.44	22.62	558947
2018-06-22	22.72	22.72	22.35	22.37	1663674
2018-06-25	22.29	22.50	22.27	22.34	633689
2018-06-26	22.33	22.44	22.20	22.30	784330
2018-06-27	22.29	22.49	22.21	21.93	980997
2018-06-28	21.99	22.01	21.77	21.94	729255
2018-06-29	21.90	22.08	21.73	22.05	1163462
2018-07-02	22.01	22.04	21.70	22.02	1255282
2018-07-03	22.01	22.52	21.93	22.35	610543
2018-07-05	22.41	22.61	22.20	22.59	586799
2018-07-06	22.64	22.75	22.59	22.70	563129
2018-07-09	22.70	22.84	22.34	22.47	850448
2018-07-10	22.53	22.72	22.37	22.41	794242
2018-07-11	22.33	22.42	22.14	22.15	414664
2018-07-12	22.18	22.36	21.92	22.18	789679
2018-07-13	22.21	22.47	22.21	22.47	967386
2018-07-16	22.48	22.66	22.30	22.66	1344174
2018-07-17	22.73	22.79	22.46	22.49	1186440
2018-07-18	22.49	22.70	22.37	22.63	1125871
2018-07-19	22.61	23.08	22.52	23.04	1212914
2018-07-20	23.08	23.21	22.95	23.09	1153773
2018-07-23	23.01	23.12	22.89	23.03	1354453
2018-07-24	23.08	23.09	22.68	22.68	873791
2018-07-25	22.65	22.65	22.25	22.55	596213
2018-07-26	22.59	22.79	22.47	22.58	471666
2018-07-27	22.66	22.68	22.16	22.22	524034
2018-07-30	22.22	22.36	22.09	22.26	406813
2018-07-31	22.32	22.71	22.16	22.59	738738
2018-08-01	22.50	22.66	22.26	22.63	685520
2018-08-02	22.57	22.74	22.48	22.64	1165896
2018-08-03	22.65	22.78	22.24	22.35	1210410
2018-08-06	22.38	22.46	22.26	22.37	628128
2018-08-07	22.38	22.52	22.03	22.04	1263390
2018-08-08	21.05	22.12	21.05	21.68	1243731
2018-08-09	21.64	21.76	21.55	21.59	755112
2018-08-10	21.46	21.63	21.38	21.39	702093
2018-08-13	21.40	21.47	21.26	21.41	576985
2018-08-14	21.38	21.58	21.27	21.47	716224
2018-08-15	21.42	21.72	21.34	21.54	914435
2018-08-16	21.54	21.71	21.47	21.68	909853
2018-08-17	21.70	21.92	21.61	21.92	739767
2018-08-20	21.95	22.06	21.77	21.87	1429067
2018-08-21	21.87	22.20	21.81	22.02	886472
2018-08-22	22.03	22.09	21.91	22.02	743674
2018-08-23	22.03	22.04	21.76	21.79	680981
2018-08-24	21.74	21.87	21.69	21.79	579620
2018-08-27	21.82	21.99	21.63	21.95	900383
2018-08-28	22.03	22.18	21.94	22.15	786112
2018-08-29	22.18	22.38	22.15	22.22	711064
2018-08-30	22.25	22.36	22.12	22.22	718043
2018-08-31	22.16	22.40	21.84	21.91	1052924
2018-09-04	21.83	21.95	21.41	21.68	1299895
2018-09-05	21.67	22.19	21.57	22.16	1395261
2018-09-06	22.20	22.33	21.99	22.31	1423746
2018-09-07	22.29	22.59	22.14	22.45	1520623
2018-09-10	22.47	22.54	22.27	22.34	2051947
2018-09-11	22.21	22.38	22.00	22.09	1543693
2018-09-12	22.08	22.08	21.77	22.01	710477
2018-09-13	22.10	22.37	22.01	22.26	658151
2018-09-14	22.21	22.26	21.96	22.19	1385288
2018-09-17	22.26	22.64	22.13	22.46	1121485
2018-09-18	22.45	22.60	22.40	22.58	700106
2018-09-19	22.54	22.58	22.14	22.33	1086283
2018-09-20	22.39	22.69	22.27	22.69	1108041
2018-09-21	22.78	23.31	22.64	22.65	2921656
2018-09-24	22.64	22.64	22.24	22.48	1487669
2018-09-25	22.45	22.76	22.38	22.39	1282373
2018-09-26	22.34	22.59	22.09	21.78	1492645
2018-09-27	22.12	22.16	21.86	21.90	1298292
2018-09-28	21.91	22.11	21.91	22.03	1747891
2018-10-01	22.09	22.09	21.77	21.78	1012411
2018-10-02	21.76	21.86	21.53	21.61	824390
2018-10-03	21.70	21.91	21.58	21.84	934781
2018-10-04	21.69	21.72	20.78	20.87	1608915
2018-10-05	20.86	20.97	20.59	20.71	1057960
2018-10-08	20.73	21.25	20.73	21.20	837079
2018-10-09	21.19	21.32	21.02	21.14	1384536
2018-10-10	21.13	21.24	20.55	20.57	1297090
2018-10-11	20.49	20.56	19.81	19.95	1097957
2018-10-12	20.13	20.16	19.54	19.72	1238336
2018-10-15	19.64	19.88	19.62	19.63	1064261
2018-10-16	19.68	20.21	19.51	20.09	1487780
2018-10-17	20.02	20.18	19.68	20.03	1862903
2018-10-18	19.99	19.99	19.40	19.51	1824495
2018-10-19	19.48	19.71	19.40	19.47	1267687
2018-10-22	19.44	19.65	19.35	19.60	946291
2018-10-23	19.36	19.50	18.88	19.12	2265709
2018-10-24	19.16	19.19	18.81	18.81	2026628
2018-10-25	18.93	19.45	18.74	19.14	1470075
2018-10-26	19.05	19.40	18.74	19.25	1071865
2018-10-29	19.40	19.63	19.05	19.12	1562396
2018-10-30	19.18	19.45	19.05	19.18	2456634
2018-10-31	19.31	19.77	19.12	19.44	2072183
2018-11-01	19.45	19.75	19.30	19.60	1186030
2018-11-02	19.69	19.70	19.06	19.18	1239637
2018-11-05	19.29	19.77	19.29	19.65	1519746
2018-11-06	19.65	19.67	18.99	19.22	1298249
2018-11-07	19.78	20.08	19.46	20.04	1391596
2018-11-08	20.07	20.31	19.91	20.29	1717060
2018-11-09	20.24	20.56	20.02	20.04	1279425
2018-11-12	20.11	20.31	19.96	19.98	901390
2018-11-13	20.00	20.31	19.96	20.16	910434
2018-11-14	20.18	20.21	19.51	19.83	993740
2018-11-15	19.64	19.89	19.47	19.73	1137500
2018-11-16	19.69	19.88	19.62	19.85	1213053
2018-11-19	19.82	19.90	19.59	19.71	981087
2018-11-20	19.57	19.87	19.52	19.75	1436640
2018-11-21	19.82	20.06	19.70	19.78	828245
2018-11-23	19.64	19.91	19.58	19.77	363117
2018-11-26	19.87	20.12	19.82	20.08	893900
2018-11-27	20.03	20.25	19.94	20.09	878942
2018-11-28	20.03	20.42	19.77	20.41	1030784
2018-11-29	20.35	20.49	20.08	20.20	889007
2018-11-30	20.18	20.34	19.79	20.34	1263721
2018-12-03	20.47	20.57	20.00	20.57	834104
2018-12-04	20.54	20.59	19.77	19.84	1512185
2018-12-06	19.66	20.00	19.19	20.00	2731867
2018-12-07	20.02	20.03	19.46	19.53	2646317
2018-12-10	19.58	19.59	19.12	19.17	1747844
2018-12-11	19.26	19.42	18.93	18.96	1166415
2018-12-12	19.12	19.26	18.81	18.82	1904548
2018-12-13	18.82	19.02	18.79	18.85	845067
2018-12-14	18.79	18.92	18.60	18.74	984258
2018-12-17	18.74	18.82	17.92	17.98	2620105
2018-12-18	18.02	18.25	18.01	18.09	1998514
2018-12-19	18.11	18.26	17.60	17.68	1679539
2018-12-20	17.49	17.63	17.03	17.15	2547561
2018-12-21	17.04	17.24	16.72	16.75	2859748
2018-12-24	16.66	16.75	16.18	16.20	1031564
2018-12-26	16.32	16.87	16.09	16.84	1530163
2018-12-27	16.66	16.71	16.15	16.31	2558207
2018-12-28	16.48	16.61	16.26	16.41	2171826
2018-12-31	16.49	16.56	16.18	16.40	1883648
2019-01-02	16.18	16.40	15.91	16.22	1479167
2019-01-03	16.16	16.56	15.99	16.20	1609046
2019-01-04	16.40	16.73	16.37	16.59	1529781
2019-01-07	16.62	16.95	16.50	16.78	2132488
2019-01-08	16.89	17.53	16.85	17.38	3527136
2019-01-09	17.48	17.78	17.34	17.69	1290289
2019-01-10	17.63	18.03	17.59	17.93	1184249
2019-01-11	17.89	18.16	17.89	18.07	1381712
2019-01-14	17.97	18.00	17.54	17.58	1912321
2019-01-15	17.63	17.77	17.50	17.68	1165891
2019-01-16	17.70	18.13	17.70	18.05	1412031
2019-01-17	17.98	18.43	17.98	18.42	1667709
2019-01-18	18.46	18.51	18.22	18.35	1027881
2019-01-22	18.23	18.34	17.83	17.96	1071454
2019-01-23	17.96	18.00	17.61	17.76	921154
2019-01-24	17.75	17.91	17.66	17.86	529627
2019-01-25	17.87	18.24	17.87	18.20	729657
2019-01-28	18.03	18.45	18.03	18.39	1136103
2019-01-29	18.44	18.60	18.37	18.53	1307472
2019-01-30	18.61	18.88	18.46	18.58	1062806
2019-01-31	18.51	18.68	18.46	18.55	1504723
2019-02-01	18.66	18.78	18.11	18.35	1443013
2019-02-04	18.26	18.57	18.25	18.55	979062
2019-02-05	18.57	18.79	18.53	18.66	1242267
2019-02-06	18.67	18.78	18.55	18.63	873294
2019-02-07	18.56	18.74	18.45	18.61	3446984
2019-02-08	18.53	18.64	18.35	18.48	1119904
2019-02-11	18.52	18.71	18.49	18.63	1246526
2019-02-12	18.70	18.74	18.55	18.68	1494710
2019-02-13	18.72	19.03	18.64	18.97	1147376
2019-02-14	18.92	18.96	18.55	18.83	1816270
2019-02-15	18.97	19.14	18.90	19.11	973661
2019-02-19	19.07	19.19	19.00	19.05	996974
2019-02-20	19.08	19.38	18.97	19.37	1982544
2019-02-21	19.37	19.65	19.31	19.47	3003154
2019-02-22	19.58	19.75	19.37	19.45	1676604
2019-02-25	19.50	19.55	19.05	19.08	1471778
2019-02-26	19.12	19.29	18.92	18.94	1366941
2019-02-27	18.86	18.94	18.66	18.67	1188276
2019-02-28	18.68	18.88	18.56	18.57	2234546
2019-03-01	18.48	18.78	18.09	18.32	2062662
2019-03-04	18.32	18.82	18.32	18.71	3588289
2019-03-05	18.71	18.85	18.54	18.71	1025712
2019-03-06	18.60	18.83	18.58	18.64	1296671
2019-03-07	18.65	18.65	18.22	18.25	2526228
2019-03-08	18.18	18.19	17.95	18.16	3645125
2019-03-11	18.28	18.35	18.03	18.30	3048936
2019-03-12	18.32	18.52	18.22	18.30	2390681
2019-03-13	18.30	18.39	18.14	18.18	1233948
2019-03-14	18.25	18.29	18.06	18.27	1120079
2019-03-15	18.26	18.34	18.04	18.06	3281766
2019-03-18	18.10	18.38	18.10	18.27	1106181
2019-03-19	18.28	18.31	18.03	18.06	1575896
2019-03-20	18.06	18.20	17.93	18.01	1642947
2019-03-21	17.91	18.30	17.91	18.19	1356146
2019-03-22	18.10	18.18	17.52	17.64	1996355
2019-03-25	17.62	17.71	17.38	17.51	1660172
2019-03-26	17.61	17.81	17.57	17.79	1308090
2019-03-27	17.77	17.97	17.70	17.50	1565764
2019-03-28	17.55	17.68	17.41	17.67	1137112
2019-03-29	17.74	17.80	17.53	17.57	1263117
2019-04-01	17.66	17.90	17.62	17.89	861417
2019-04-02	17.91	17.94	17.68	17.91	1082842
2019-04-03	18.03	18.12	17.89	18.07	2144326
2019-04-04	18.12	18.25	18.05	18.25	1827470
2019-04-05	18.30	18.56	18.23	18.54	1741056
2019-04-08	18.50	18.62	18.28	18.60	1424367
2019-04-09	18.58	18.61	18.19	18.24	3497460
2019-04-10	18.31	18.62	18.19	18.48	1295471
2019-04-11	18.46	18.54	18.31	18.42	833961
2019-04-12	18.46	18.52	18.35	18.45	1078661
2019-04-15	18.45	18.54	18.27	18.42	1597874
2019-04-16	18.44	18.47	18.29	18.40	1674673
2019-04-17	18.44	18.47	18.17	18.22	773144
2019-04-18	18.19	18.37	18.15	18.30	477218
2019-04-22	18.16	18.18	17.69	17.96	1290447
2019-04-23	17.97	18.31	17.91	18.22	1222741
2019-04-24	18.16	18.49	18.16	18.36	515936
2019-04-25	18.30	18.30	18.04	18.17	825618
2019-04-26	18.22	18.50	18.18	18.48	794387
2019-04-29	18.50	18.74	18.40	18.43	939809
2019-04-30	18.46	18.49	18.31	18.41	1226905
2019-05-01	18.46	18.64	18.30	18.35	871633
2019-05-02	18.32	18.65	18.22	18.34	850017
2019-05-03	18.49	18.68	18.36	18.65	1036178
2019-05-06	18.43	18.69	18.43	18.62	884008
2019-05-07	18.49	18.57	18.12	18.28	931650
2019-05-08	18.33	18.38	18.08	18.12	1498951
2019-05-09	18.15	18.72	18.03	18.43	1173599
2019-05-10	18.46	18.75	18.31	18.75	985252
2019-05-13	18.47	18.56	18.28	18.35	876528
2019-05-14	18.37	18.58	18.35	18.45	1047783
2019-05-15	18.55	18.93	18.40	18.91	859748
2019-05-16	18.89	19.04	18.85	18.91	620570
2019-05-17	18.80	18.88	18.65	18.77	1006687
2019-05-20	18.63	18.72	18.30	18.37	457986
2019-05-21	18.43	18.70	18.43	18.69	602290
2019-05-22	18.66	18.67	18.35	18.41	708547
2019-05-23	18.22	18.36	18.10	18.31	968232
2019-05-24	18.38	18.51	18.16	18.34	374477
2019-05-28	18.34	18.38	17.95	17.95	1543404
2019-05-29	17.90	18.01	17.50	17.70	1431236
2019-05-30	17.74	17.79	17.48	17.53	928002
2019-05-31	17.34	17.34	17.02	17.17	1198941
2019-06-03	17.16	17.44	17.00	17.35	1421299
2019-06-04	17.46	17.63	17.30	17.62	937578
2019-06-05	17.83	17.89	17.51	17.77	1061908
2019-06-06	17.71	17.79	17.49	17.73	865255
2019-06-07	17.77	18.02	17.67	17.90	802756
2019-06-10	17.94	18.01	17.85	17.95	841574
2019-06-11	18.05	18.15	17.92	18.04	1151282
2019-06-12	18.02	18.14	17.93	17.96	796668
2019-06-13	18.01	18.07	17.88	18.06	977272
2019-06-14	18.03	18.05	17.68	17.70	986935
2019-06-17	17.71	17.91	17.64	17.87	1244944
2019-06-18	17.98	18.28	17.96	18.17	771465
2019-06-19	18.18	18.18	17.95	18.13	761389
2019-06-20	18.24	18.37	18.12	18.19	1067384
2019-06-21	18.07	18.14	17.83	17.83	2486479
2019-06-24	17.92	17.92	17.29	17.57	2462707
2019-06-25	17.62	17.85	17.37	17.38	1959207
2019-06-26	17.42	17.56	17.31	17.08	3363949
2019-06-27	17.20	17.81	17.20	17.78	1703455
2019-06-28	17.80	17.97	17.70	17.74	3867745
2019-07-01	17.89	18.04	17.45	17.71	1508458
2019-07-02	17.72	17.83	17.62	17.81	792488
2019-07-03	17.79	17.99	17.79	17.87	468452
2019-07-05	17.79	17.96	17.63	17.92	497000
2019-07-08	17.90	17.93	17.80	17.84	450664
2019-07-09	17.77	17.85	17.61	17.83	504984
2019-07-10	17.89	17.99	17.79	17.82	1199157
2019-07-11	17.81	17.89	17.45	17.54	972933
2019-07-12	17.55	17.89	17.51	17.72	1180486
2019-07-15	17.73	17.81	17.54	17.72	1030557
2019-07-16	17.40	17.68	17.37	17.49	1860231
2019-07-17	17.36	17.48	17.14	17.22	1537004
2019-07-18	17.23	17.24	17.06	17.14	1454528
2019-07-19	17.11	17.26	17.03	17.05	1091203
2019-07-22	17.05	17.17	16.92	16.94	1034577
2019-07-23	16.98	17.40	16.91	17.37	1358567
2019-07-24	17.30	17.64	17.27	17.59	1418455
2019-07-25	17.59	17.61	17.32	17.42	1045857
2019-07-26	17.48	17.59	17.32	17.40	1077237
2019-07-29	17.45	17.72	17.45	17.58	1088962
2019-07-30	17.49	17.73	17.49	17.70	1515831
2019-07-31	17.71	17.86	17.18	17.28	1693923
2019-08-01	17.25	17.28	16.81	16.85	1618141
2019-08-02	16.74	17.03	16.64	16.90	1052112
2019-08-05	16.77	16.93	16.17	16.46	1399154
2019-08-06	16.58	16.79	16.41	16.54	1249989
2019-08-07	16.32	16.41	15.96	16.23	2182086
2019-08-08	16.44	17.08	16.25	16.98	1802022
2019-08-09	16.92	16.96	16.48	16.54	1898519
2019-08-12	16.50	16.51	16.11	16.26	1303533
2019-08-13	16.23	16.50	16.18	16.40	1056913
2019-08-14	16.10	16.17	15.86	15.93	1960793
2019-08-15	16.09	16.09	15.65	15.78	1559645
2019-08-16	15.84	16.23	15.80	16.20	1380654
2019-08-19	16.61	16.61	16.30	16.45	1315275
2019-08-20	16.43	16.43	16.18	16.21	1416493
2019-08-21	16.33	16.36	16.16	16.26	1841992
2019-08-22	16.29	16.41	16.18	16.33	1331112
2019-08-23	16.27	16.46	16.00	16.02	1917210
2019-08-26	16.18	16.21	15.98	16.07	776900
2019-08-27	16.19	16.23	15.95	15.96	1094384
2019-08-28	15.93	16.19	15.93	16.15	497665
2019-08-29	16.26	16.42	16.20	16.25	653781
2019-08-30	16.26	16.33	16.13	16.21	812502
2019-09-03	16.09	16.16	15.99	16.02	1183517
2019-09-04	16.09	16.41	16.07	16.38	1121590
2019-09-05	16.50	16.77	16.46	16.65	918666
2019-09-06	16.71	16.78	16.59	16.64	776017
2019-09-09	16.61	16.97	16.58	16.96	1115999
2019-09-10	16.95	17.17	16.86	17.16	1370971
2019-09-11	17.23	17.52	17.01	17.47	1483157
2019-09-12	17.49	17.49	17.00	17.42	2623450
2019-09-13	17.51	17.73	17.46	17.64	1610991
2019-09-16	17.57	17.75	17.50	17.60	1052308
2019-09-17	17.54	17.54	17.28	17.35	1133248
2019-09-18	17.39	17.43	17.19	17.32	972033
2019-09-19	17.41	17.60	17.32	17.37	1455497
2019-09-20	17.37	17.49	17.26	17.30	2067830
2019-09-23	17.17	17.40	17.09	17.28	861443
2019-09-24	17.33	17.38	17.12	17.24	1013721
2019-09-25	17.24	17.51	17.23	17.40	853481
2019-09-26	17.43	17.43	17.16	16.88	658977
2019-09-27	16.97	17.15	16.85	16.99	973807
2019-09-30	17.03	17.16	16.99	16.99	947568
2019-10-01	17.10	17.21	16.79	16.80	1265642
2019-10-02	16.67	16.76	16.42	16.59	1045657
2019-10-03	16.51	16.73	16.38	16.66	1281942
2019-10-04	16.64	16.77	16.48	16.67	1158849
2019-10-07	16.61	16.78	16.53	16.70	734600
2019-10-08	16.57	16.68	16.38	16.47	863746
2019-10-09	16.58	16.61	16.43	16.47	750680
2019-10-10	16.54	16.67	16.48	16.56	940086
2019-10-11	16.70	16.97	16.70	16.75	1146929
2019-10-14	16.69	16.70	16.33	16.53	941344
2019-10-15	16.53	16.80	16.43	16.74	735794
2019-10-16	16.69	16.85	16.52	16.64	564680
2019-10-17	16.69	16.76	16.52	16.63	811219
2019-10-18	16.54	16.65	16.39	16.59	1302816
2019-10-21	16.70	16.88	16.61	16.71	1442618
2019-10-22	16.69	16.85	16.48	16.85	1369548
2019-10-23	16.93	16.96	16.78	16.88	889836
2019-10-24	16.95	16.95	16.70	16.81	575930
2019-10-25	16.71	16.74	16.53	16.60	843694
2019-10-28	16.63	16.73	16.56	16.62	772806
2019-10-29	16.58	16.69	16.53	16.61	700644
2019-10-30	16.57	16.63	16.44	16.55	1036513
2019-10-31	16.53	16.57	16.29	16.41	1331930
2019-11-01	16.47	16.99	16.47	16.97	1105088
2019-11-04	17.07	17.33	16.99	17.30	795611
2019-11-05	17.33	17.56	17.29	17.54	1351618
2019-11-06	17.55	17.72	17.26	17.27	1655736
2019-11-07	17.34	17.49	16.96	17.05	1043873
2019-11-08	17.06	17.13	16.78	16.93	764688
2019-11-11	16.84	16.97	16.73	16.90	1214962
2019-11-12	16.89	16.95	16.60	16.63	923657
2019-11-13	16.54	16.60	16.26	16.42	1310980
2019-11-14	16.32	16.71	16.32	16.69	1316778
2019-11-15	16.77	16.86	16.65	16.74	1066932
2019-11-18	16.66	16.86	16.60	16.78	674603
2019-11-19	16.79	16.86	16.73	16.75	1511484
2019-11-20	16.67	16.72	16.20	16.41	2474914
2019-11-21	16.37	16.41	16.08	16.33	1082930
2019-11-22	16.40	16.55	16.33	16.42	825305
2019-11-25	16.46	16.82	16.42	16.77	817300
2019-11-26	16.79	16.97	16.72	16.92	1004992
2019-11-27	16.99	17.28	16.87	17.23	1084799
2019-11-29	17.22	17.34	17.08	17.09	833125
2019-12-02	17.15	17.15	16.90	16.94	1083929
2019-12-03	16.84	16.96	16.68	16.92	709562
2019-12-04	16.91	17.05	16.80	16.82	734792
2019-12-05	16.89	16.94	16.76	16.86	648708
2019-12-06	17.05	17.29	17.05	17.11	1299359
2019-12-09	17.13	17.27	17.10	17.21	1054541
2019-12-10	17.20	17.27	17.08	17.22	951088
2019-12-11	17.25	17.31	17.11	17.20	983733
2019-12-12	17.16	17.48	17.00	17.32	1529111
2019-12-13	17.30	17.44	17.19	17.28	1252222
2019-12-16	17.40	17.57	17.34	17.52	1128636
2019-12-17	17.58	17.60	17.38	17.55	1318581
2019-12-18	17.60	17.90	17.47	17.84	1410286
2019-12-19	17.86	18.04	17.77	18.04	1183980
2019-12-20	18.09	18.11	17.93	18.07	2816165
2019-12-23	18.04	18.13	17.93	18.05	1643062
2019-12-24	18.07	18.13	17.99	18.05	416116
2019-12-26	18.05	18.11	17.94	18.05	645064
2019-12-27	18.11	18.17	18.00	18.14	806108
2019-12-30	17.85	17.92	17.75	17.77	801526
2019-12-31	17.73	17.84	17.71	17.72	1052192
2020-01-02	17.85	17.85	17.46	17.56	952659
2020-01-03	17.30	17.57	17.30	17.46	643410
2020-01-06	17.33	17.34	17.07	17.08	1464234
2020-01-07	17.14	17.31	16.82	16.83	2289200
2020-01-08	16.85	16.94	16.72	16.83	2113526
2020-01-09	16.85	16.90	16.55	16.57	1897226
2020-01-10	16.59	16.68	16.54	16.62	1519783
2020-01-13	16.60	16.73	16.52	16.66	1561265
2020-01-14	16.65	16.79	16.56	16.61	1461241
2020-01-15	16.60	16.80	16.57	16.72	2109981
2020-01-16	16.87	16.95	16.77	16.91	1335631
2020-01-17	16.94	16.99	16.83	16.98	1438121
2020-01-21	16.91	16.95	16.63	16.76	1080394
2020-01-22	16.78	17.00	16.76	16.83	2028571
2020-01-23	16.80	16.80	16.48	16.59	1377738
2020-01-24	16.60	16.60	16.09	16.24	1957932
2020-01-27	16.00	16.13	15.94	15.98	1641653
2020-01-28	16.04	16.20	16.02	16.04	921844
2020-01-29	16.08	16.24	16.07	16.12	1417171
2020-01-30	15.99	16.06	15.76	15.87	1607643
2020-01-31	15.81	15.86	15.55	15.56	2892346
2020-02-03	15.62	15.84	15.56	15.62	1669366
2020-02-04	15.76	16.15	15.76	16.01	1361843
2020-02-05	16.13	16.31	16.07	16.22	1615827
2020-02-06	16.30	16.39	16.15	16.24	1002055
2020-02-07	16.14	16.20	16.03	16.07	743247
2020-02-10	16.08	16.16	15.99	16.13	666604
2020-02-11	16.24	16.31	16.15	16.19	920642
2020-02-12	16.30	16.58	16.27	16.57	1393661
2020-02-13	16.48	16.51	16.28	16.33	723206
2020-02-14	16.38	16.38	16.25	16.36	508514
2020-02-18	16.31	16.36	16.07	16.15	904089
2020-02-19	16.15	16.26	15.91	16.00	1570844
2020-02-20	15.98	16.26	15.95	16.09	1572667
2020-02-21	16.08	16.14	15.98	16.07	1603146
2020-02-24	15.63	15.71	15.46	15.60	2985716
2020-02-25	15.60	15.67	14.60	14.66	3367381
2020-02-26	14.90	14.94	14.12	14.13	3840683
2020-02-27	13.86	14.73	13.52	13.75	4954165
2020-02-28	13.35	13.81	13.02	13.21	6175989
2020-03-02	13.28	13.67	12.71	13.66	2984868
2020-03-03	13.62	13.93	12.90	13.00	3256095
2020-03-04	13.17	13.34	12.96	13.24	2358596
2020-03-05	12.88	12.88	11.91	12.14	3372954
2020-03-06	11.58	12.69	11.54	12.17	3232459
2020-03-09	11.31	11.38	10.23	10.24	3157394
2020-03-10	10.78	10.81	9.96	10.53	4654452
2020-03-11	9.57	10.08	9.35	9.42	4066562
2020-03-12	8.69	8.73	7.10	7.26	4575939
2020-03-13	7.71	8.39	6.60	8.39	3996555
2020-03-16	7.25	7.25	6.30	6.44	3398742
2020-03-17	6.51	6.57	5.40	5.59	3221247
2020-03-18	5.24	5.27	4.00	4.28	3482453
2020-03-19	4.26	5.08	3.88	4.67	4100322
2020-03-20	4.79	5.33	4.45	4.66	9177441
2020-03-23	4.65	4.87	4.37	4.68	4895266
2020-03-24	5.05	6.11	4.93	6.07	7286544
2020-03-25	6.25	8.34	6.19	8.06	4316427
2020-03-26	8.15	8.94	8.10	8.51	2895527
2020-03-27	8.00	8.57	7.60	7.93	3250516
2020-03-30	8.01	8.10	7.15	8.02	2392918
2020-03-31	7.92	8.11	7.13	7.72	2764923
2020-04-01	7.12	7.51	7.06	7.50	1695751
2020-04-02	7.43	7.56	6.75	7.11	2220745
2020-04-03	7.00	7.18	6.61	6.76	2236434
2020-04-06	7.26	7.89	6.96	7.33	4465101
2020-04-07	7.99	8.50	7.66	7.91	5051099
2020-04-08	8.12	8.22	7.61	7.98	3154608
2020-04-09	8.37	9.40	7.98	8.77	3486571
2020-04-13	8.74	8.84	8.10	8.12	1764516
2020-04-14	8.38	8.67	7.82	8.00	3844495
2020-04-15	7.49	7.94	7.32	7.77	4855774
2020-04-16	7.69	7.82	7.39	7.49	2155040
2020-04-17	7.89	8.39	7.68	8.24	4465899
2020-04-20	7.94	7.98	7.56	7.74	4662655
2020-04-21	7.37	7.91	7.29	7.84	2280135
2020-04-22	8.09	8.22	7.72	7.85	1816997
2020-04-23	7.89	8.27	7.77	7.78	1861528
2020-04-24	7.83	8.13	7.65	8.04	2189846
2020-04-27	8.12	8.66	8.01	8.58	2386397
2020-04-28	8.99	9.20	8.55	9.04	2646853
2020-04-29	9.52	10.29	9.46	9.91	2623493
2020-04-30	9.57	9.75	9.03	9.29	2416564
2020-05-01	8.91	9.13	8.48	8.64	1973843
2020-05-04	8.27	8.79	8.11	8.56	2399290
2020-05-05	8.89	8.89	8.15	8.19	2345557
2020-05-06	8.19	8.39	7.69	7.73	2319157
2020-05-07	7.85	8.48	7.85	8.37	2723292
2020-05-08	8.58	9.12	8.46	9.09	3020554
2020-05-11	8.90	9.06	8.48	8.75	2927973
2020-05-12	8.75	8.84	7.94	7.98	3380887
2020-05-13	7.90	7.90	7.22	7.58	2846062
2020-05-14	7.31	8.16	7.25	8.08	2557228
2020-05-15	8.06	8.50	7.86	8.46	2220493
2020-05-18	9.11	9.78	9.06	9.72	3019615
2020-05-19	9.60	10.51	9.37	9.84	3518531
2020-05-20	10.00	10.16	9.59	9.90	3082335
2020-05-21	9.81	10.28	9.74	10.14	2509870
2020-05-22	10.12	10.31	9.78	10.16	1505371
2020-05-26	11.10	11.13	10.58	10.63	2158826
2020-05-27	11.13	11.43	10.77	11.13	3207039
2020-05-28	11.28	11.28	10.54	10.63	1725741
2020-05-29	10.33	10.65	10.11	10.31	2519538
2020-06-01	10.32	10.95	10.12	10.40	2132429
2020-06-02	10.63	10.75	10.43	10.48	1870243
2020-06-03	10.75	11.53	10.72	11.49	2206997
2020-06-04	11.50	12.90	11.36	12.36	5021274
2020-06-05	13.23	14.54	12.87	12.95	5355936
2020-06-08	13.50	15.09	13.50	14.97	4836632
2020-06-09	14.36	14.44	13.05	13.22	6113747
2020-06-10	12.90	12.93	11.65	11.68	3058484
2020-06-11	10.65	11.28	10.22	10.26	2999980
2020-06-12	11.00	11.11	10.42	11.11	3273744
2020-06-15	10.36	10.85	10.10	10.65	2485175
2020-06-16	11.48	11.56	10.69	11.11	2271183
2020-06-17	11.11	11.18	10.42	10.49	3001907
2020-06-18	10.27	10.63	10.12	10.34	2591867
2020-06-19	10.55	10.61	9.55	9.67	6845804
2020-06-22	9.59	9.61	9.12	9.47	3216315
2020-06-23	9.63	9.82	9.42	9.57	4729042
2020-06-24	9.27	9.49	8.61	9.15	3730328
2020-06-25	8.92	9.19	8.70	9.05	1949411
2020-06-26	8.99	9.08	8.60	8.78	3620794
2020-06-29	8.94	9.62	8.75	9.44	2149635
2020-06-30	9.33	9.83	9.17	9.44	1886354
2020-07-01	9.53	10.20	9.43	9.47	2264178
2020-07-02	9.82	10.03	9.25	9.28	1473634
2020-07-06	9.63	9.65	8.95	9.19	1126129
2020-07-07	9.01	9.02	8.41	8.47	2930199
2020-07-08	8.41	8.74	8.25	8.66	2121839
2020-07-09	8.60	8.60	8.15	8.46	1871361
2020-07-10	8.41	8.62	8.36	8.58	1608523
2020-07-13	8.68	8.85	8.32	8.48	2445990
2020-07-14	8.50	8.66	8.22	8.28	1347646
2020-07-15	8.58	8.95	8.47	8.87	2527089
2020-07-16	8.76	8.89	8.52	8.65	1660888
2020-07-17	8.65	8.73	8.25	8.25	1224862
2020-07-20	8.19	8.33	7.94	8.03	1338591
2020-07-21	8.16	8.52	8.12	8.36	1964711
2020-07-22	8.24	8.45	8.15	8.30	1446476
2020-07-23	8.18	8.33	8.09	8.29	1656588
2020-07-24	8.40	8.46	7.93	8.06	1614273
2020-07-27	8.00	8.00	7.67	7.77	952432
2020-07-28	7.68	8.16	7.68	8.04	1785886
2020-07-29	8.08	8.34	7.89	8.34	1251297
2020-07-30	8.05	8.24	7.98	8.21	956679
2020-07-31	8.15	8.22	7.81	8.01	1168882
2020-08-03	7.96	7.96	7.68	7.87	974633
2020-08-04	7.81	8.43	7.81	8.38	1375402
2020-08-05	8.51	8.61	8.25	8.44	1042408
2020-08-06	8.40	8.67	8.32	8.55	1256390
2020-08-07	8.37	9.40	8.37	9.38	1787211
2020-08-10	9.48	10.04	9.41	9.98	2065419
2020-08-11	10.27	10.54	9.97	10.06	2559309
2020-08-12	10.21	10.50	9.99	10.08	2125641
2020-08-13	10.00	10.37	9.52	9.59	1732514
2020-08-14	9.56	9.88	9.41	9.67	1146729
2020-08-17	9.63	9.63	9.20	9.27	1018665
2020-08-18	9.22	9.34	9.07	9.11	932307
2020-08-19	9.04	9.25	8.87	8.98	1067515
2020-08-20	8.89	9.30	8.84	9.18	847526
2020-08-21	9.14	9.26	8.69	8.78	1327360
2020-08-24	8.86	9.31	8.61	9.29	978905
2020-08-25	9.39	9.53	9.13	9.41	823125
2020-08-26	9.45	9.54	9.28	9.37	1399833
2020-08-27	9.40	9.76	9.40	9.66	1056656
2020-08-28	9.80	9.87	9.58	9.87	553440
2020-08-31	9.79	9.79	9.32	9.44	1261970
2020-09-01	9.39	9.68	9.24	9.60	613690
2020-09-02	9.56	9.68	9.45	9.66	795675
2020-09-03	9.76	10.06	9.58	9.66	1134649
2020-09-04	9.81	10.08	9.62	10.05	2070363
2020-09-08	9.91	9.91	9.39	9.44	1496947
2020-09-09	9.53	9.65	9.40	9.45	1152892
2020-09-10	9.48	9.70	9.26	9.29	862367
2020-09-11	9.35	9.35	8.83	9.07	912672
2020-09-14	9.18	9.84	9.09	9.79	1427297
2020-09-15	9.85	10.43	9.85	10.20	1436958
2020-09-16	10.24	10.48	9.86	10.32	1254166
2020-09-17	10.08	10.21	9.94	10.07	940931
2020-09-18	10.18	10.18	9.45	9.46	3408684
2020-09-21	9.11	9.11	8.42	8.47	2316878
2020-09-22	8.55	8.67	8.33	8.40	1290935
2020-09-23	8.42	8.76	8.10	8.17	1412637
2020-09-24	8.15	8.32	7.97	8.13	897332
2020-09-25	8.04	8.53	8.02	8.51	1107818
2020-09-28	8.70	9.05	8.61	8.95	1296105
2020-09-29	8.49	8.71	8.39	8.64	1234009
2020-09-30	8.71	9.12	8.54	8.66	941815
2020-10-01	8.64	9.08	8.64	9.08	965880
2020-10-02	8.50	9.07	8.32	9.03	919292
2020-10-05	9.08	9.20	8.75	8.87	770612
2020-10-06	9.04	9.23	8.76	8.88	901468
2020-10-07	8.98	9.06	8.84	8.97	996144
2020-10-08	9.14	9.16	8.89	9.15	1096317
2020-10-09	9.23	9.29	8.94	8.98	684104
2020-10-12	8.98	8.98	8.68	8.91	869910
2020-10-13	8.77	8.84	8.24	8.39	933368
2020-10-14	8.34	8.50	8.26	8.33	1060952
2020-10-15	8.22	8.69	8.07	8.68	1410894
2020-10-16	8.60	8.67	8.35	8.60	1343160
2020-10-19	8.68	8.68	8.30	8.32	1037368
2020-10-20	8.45	8.73	8.35	8.59	700542
2020-10-21	8.62	8.78	8.45	8.78	931517
2020-10-22	8.79	9.04	8.76	8.98	864511
2020-10-23	9.07	9.23	8.85	9.00	755359
2020-10-26	8.83	8.95	8.41	8.59	887241
2020-10-27	8.57	8.62	8.24	8.24	784741
2020-10-28	8.00	8.13	7.76	7.93	1083793
2020-10-29	7.88	8.56	7.75	8.48	1150648
2020-10-30	8.43	8.63	8.05	8.18	1116048
2020-11-02	8.32	8.51	8.08	8.49	695667
2020-11-03	8.68	9.02	8.68	8.95	1002817
2020-11-04	8.87	8.87	8.38	8.59	607506
2020-11-05	8.44	8.82	8.31	8.59	1489628
2020-11-06	8.66	8.83	8.28	8.31	1007919
2020-11-09	9.55	11.72	9.55	11.45	4247987
2020-11-10	11.38	11.93	11.27	11.78	4224614
2020-11-11	11.74	11.74	10.79	11.03	1428973
2020-11-12	10.76	10.96	10.44	10.77	927987
2020-11-13	10.91	11.76	10.91	11.71	1285249
2020-11-16	12.50	12.72	11.92	12.27	1985355
2020-11-17	12.01	12.58	11.89	12.49	1197498
2020-11-18	12.53	12.59	12.28	12.30	1060501
2020-11-19	12.16	12.54	11.97	12.38	1295953
2020-11-20	12.29	12.45	11.87	11.97	1057096
2020-11-23	11.80	12.71	11.80	12.47	1083465
2020-11-24	12.79	13.62	12.63	12.95	1523924
2020-11-25	12.81	13.04	12.27	12.50	1659547
2020-11-27	12.45	12.64	12.26	12.59	741806
2020-11-30	12.52	12.77	12.20	12.33	2245921
2020-12-01	12.77	13.24	12.72	12.95	2184964
2020-12-02	12.80	13.02	12.59	12.81	901989
2020-12-03	13.00	13.64	12.80	13.22	1409605
2020-12-04	13.40	14.16	13.38	14.07	2515499
2020-12-07	13.85	14.05	13.46	13.47	2639685
2020-12-08	13.27	13.73	13.27	13.56	1672675
2020-12-09	13.74	13.97	13.49	13.63	945248
2020-12-10	13.39	13.66	13.19	13.54	993354
2020-12-11	13.40	13.60	13.20	13.34	818472
2020-12-14	13.69	13.69	13.10	13.36	1592758
2020-12-15	13.60	13.96	13.36	13.92	983058
2020-12-16	14.00	14.17	13.76	14.11	1446485
2020-12-17	14.10	14.11	13.72	14.10	1206105
2020-12-18	13.99	14.09	13.47	13.75	3166599
2020-12-21	13.43	14.06	13.15	13.87	1391794
2020-12-22	13.80	13.84	13.27	13.52	1020061
2020-12-23	13.62	14.35	13.62	14.25	899467
2020-12-24	14.28	14.38	14.02	14.33	286616
2020-12-28	14.43	14.73	14.31	14.49	744084
2020-12-29	14.53	14.65	14.29	14.34	790451
2020-12-30	14.33	14.72	14.16	14.17	835242
2020-12-31	14.12	14.48	14.00	14.15	990247
2021-01-04	14.30	14.56	13.50	13.52	1012495
2021-01-05	13.46	13.79	13.16	13.17	3215312
2021-01-06	13.64	14.97	13.27	14.60	2040380
2021-01-07	14.54	14.57	14.00	14.38	1041912
2021-01-08	14.39	14.39	13.65	13.84	1381640
2021-01-11	13.54	13.76	13.04	13.68	1797485
2021-01-12	13.68	14.49	13.68	14.44	1517227
2021-01-13	14.31	14.83	14.31	14.63	962253
2021-01-14	14.95	15.07	14.64	14.72	1140772
2021-01-15	14.51	14.63	13.95	14.54	770413
2021-01-19	14.65	14.65	14.05	14.49	739329
2021-01-20	14.42	14.77	14.24	14.56	519722
2021-01-21	14.56	14.56	14.14	14.25	588260
2021-01-22	13.99	14.32	13.82	14.28	670995
2021-01-25	14.02	14.04	13.67	13.97	986877
2021-01-26	14.20	14.22	13.77	13.85	1033148
2021-01-27	13.34	13.92	13.13	13.41	1463287
2021-01-28	13.63	14.15	13.46	13.84	1586929
2021-01-29	13.75	13.75	12.82	12.91	1580238
2021-02-01	13.03	13.26	12.80	13.22	1133027
2021-02-02	13.39	13.88	13.23	13.73	763314
2021-02-03	13.61	13.86	13.45	13.83	1159576
2021-02-04	13.87	14.13	13.74	13.98	803161
2021-02-05	14.14	14.22	13.73	13.94	553120
2021-02-08	14.01	14.25	13.79	14.25	827538
2021-02-09	14.29	14.30	13.60	13.64	727515
2021-02-10	13.69	14.16	13.64	13.88	942226
2021-02-11	14.00	14.24	13.84	14.09	924522
2021-02-12	13.85	14.26	13.84	14.22	1304318
2021-02-16	14.29	14.79	14.29	14.77	736301
2021-02-17	14.61	14.66	14.28	14.62	915057
2021-02-18	14.51	14.99	14.50	14.89	790737
2021-02-19	14.95	15.41	14.73	15.40	1043488
2021-02-22	15.41	15.96	15.31	15.77	1183361
2021-02-23	15.81	16.05	15.61	15.74	934801
2021-02-24	15.89	16.17	15.69	15.86	1185352
2021-02-25	15.98	15.98	15.02	15.13	1001787
2021-02-26	15.34	15.84	14.84	15.70	1178039
2021-03-01	16.18	16.46	15.34	15.49	1125130
2021-03-02	15.39	15.48	14.91	15.19	1034041
2021-03-03	15.20	16.06	15.20	15.82	1231891
2021-03-04	15.84	15.90	14.62	15.24	1543945
2021-03-05	15.52	15.54	14.70	15.52	849901
2021-03-08	15.79	16.17	15.58	15.97	1487333
2021-03-09	16.07	16.10	15.36	15.74	1373926
2021-03-10	15.82	16.44	15.72	16.30	892009
2021-03-11	16.37	16.60	15.96	16.50	1010800
2021-03-12	16.75	17.05	16.45	16.86	821822
2021-03-15	16.80	17.18	16.50	17.13	1053209
2021-03-16	17.12	17.12	16.75	16.83	1192082
2021-03-17	16.87	17.41	16.79	17.39	1139813
2021-03-18	17.36	17.51	16.84	17.07	1837468
2021-03-19	17.12	17.29	16.37	16.93	4056291
2021-03-22	16.72	16.72	16.03	16.23	752047
2021-03-23	15.99	16.13	15.08	15.18	1095926
2021-03-24	15.41	15.89	15.07	15.08	1302811
2021-03-25	14.94	15.54	14.66	15.41	1628203
2021-03-26	15.67	15.69	15.23	15.47	1147260
2021-03-29	15.40	15.86	15.25	15.54	1655445
2021-03-30	15.63	16.01	15.62	15.75	616171
2021-03-31	15.66	15.84	15.42	15.48	1499562
2021-04-01	15.63	15.83	15.42	15.70	981745
2021-04-05	15.90	16.05	15.71	15.93	732752
2021-04-06	15.83	16.06	15.63	15.76	831382
2021-04-07	15.81	16.07	15.58	15.91	803150
2021-04-08	15.88	16.05	15.59	15.83	2091887
2021-04-09	15.85	15.85	15.39	15.47	759863
2021-04-12	15.43	15.74	15.34	15.72	1117045
2021-04-13	15.61	15.71	15.34	15.58	763623
2021-04-14	15.86	16.50	15.77	15.78	1127164
2021-04-15	16.02	16.03	15.51	15.74	706762
2021-04-16	15.94	16.02	15.74	15.75	739834
2021-04-19	15.60	15.83	15.46	15.63	1123570
2021-04-20	15.39	15.44	14.84	15.22	1383126
2021-04-21	15.16	15.72	15.00	15.56	3290309
2021-04-22	15.62	15.82	15.35	15.35	1150977
2021-04-23	15.37	15.83	15.16	15.73	741444
2021-04-26	15.89	16.23	15.59	15.62	955682
2021-04-27	15.56	15.95	15.45	15.95	805212
2021-04-28	16.06	16.34	15.93	16.02	1004492
2021-04-29	16.27	16.44	16.00	16.37	1156458
2021-04-30	16.21	16.26	15.95	16.14	1167908
2021-05-03	16.38	16.74	16.24	16.45	1120398
2021-05-04	16.38	16.44	15.89	15.91	1677246
2021-05-05	15.91	16.10	15.72	15.84	668548
2021-05-06	15.72	16.24	15.36	15.40	1946665
2021-05-07	15.33	16.31	15.27	16.20	1406064
2021-05-10	16.19	16.41	15.37	15.38	1470765
2021-05-11	15.00	15.15	14.72	15.05	1641534
2021-05-12	14.96	15.20	14.45	14.57	1018911
2021-05-13	14.69	15.08	14.63	14.80	1075320
2021-05-14	14.99	15.54	14.91	15.29	909248
2021-05-17	15.17	15.37	14.96	15.35	857537
2021-05-18	15.35	15.67	15.18	15.26	893140
2021-05-19	15.01	15.18	14.56	14.96	968343
2021-05-20	14.95	14.95	14.48	14.81	636639
2021-05-21	14.99	15.01	14.75	14.79	814711
2021-05-24	14.88	15.09	14.61	15.01	444183
2021-05-25	15.16	15.43	14.77	14.80	603338
2021-05-26	14.81	15.36	14.68	15.35	543862
2021-05-27	15.26	15.55	15.19	15.43	1732950
2021-05-28	15.63	15.63	15.16	15.37	808785
2021-06-01	15.53	15.81	15.38	15.80	737711
2021-06-02	15.95	15.97	15.75	15.86	895312
2021-06-03	15.79	15.83	15.44	15.45	462433
2021-06-04	15.50	15.59	15.35	15.47	410607
2021-06-07	15.56	16.13	15.56	16.07	737397
2021-06-08	16.13	16.66	15.94	16.44	953929
2021-06-09	16.56	16.56	16.19	16.23	664255
2021-06-10	16.32	16.33	15.87	16.05	737114
2021-06-11	16.05	16.26	15.91	16.15	995730
2021-06-14	16.25	16.43	15.82	16.05	826555
2021-06-15	16.02	16.18	15.85	16.01	678958
2021-06-16	16.03	16.17	15.86	16.01	876080
2021-06-17	16.06	16.19	15.53	15.74	785817
2021-06-18	15.38	15.46	15.01	15.32	2026608
2021-06-21	15.51	15.68	15.28	15.63	914720
2021-06-22	15.57	15.68	15.30	15.54	561124
2021-06-23	15.59	15.83	15.52	15.57	725196
2021-06-24	15.61	15.73	15.27	15.69	899775
2021-06-25	15.80	15.90	15.44	15.46	3827121
2021-06-28	15.41	15.54	14.60	15.04	1377540
2021-06-29	15.00	15.36	14.98	15.07	1875056
2021-06-30	15.01	15.53	14.97	15.23	1184434
2021-07-01	15.41	15.63	15.16	15.22	872245
2021-07-02	15.18	15.29	15.04	15.08	772117
2021-07-06	14.97	15.01	14.32	14.51	1126166
2021-07-07	14.36	14.52	13.96	14.07	1084457
2021-07-08	13.77	14.21	13.41	13.90	1801535
2021-07-09	14.13	14.40	13.97	14.39	1005265
2021-07-12	14.25	14.66	14.17	14.53	1239352
2021-07-13	14.36	14.45	14.15	14.29	1220241
2021-07-14	14.39	14.74	14.23	14.50	952575
2021-07-15	14.31	14.70	14.28	14.45	1658717
2021-07-16	14.65	14.71	14.02	14.02	1474248
2021-07-19	13.56	13.82	13.01	13.27	1516884
2021-07-20	13.32	14.24	13.06	14.01	1477420
2021-07-21	14.29	14.87	14.20	14.62	1163935
2021-07-22	14.46	14.61	14.23	14.47	940556
2021-07-23	14.68	14.74	14.17	14.39	937420
2021-07-26	14.34	14.75	14.30	14.59	1552556
2021-07-27	14.36	14.64	14.18	14.41	896680
2021-07-28	14.58	14.69	14.04	14.34	692721
2021-07-29	14.59	14.83	14.50	14.59	550059
2021-07-30	14.49	14.76	14.20	14.35	874681
2021-08-02	14.44	14.89	13.98	14.03	529374
2021-08-03	14.07	14.17	13.54	14.12	820877
2021-08-04	13.89	14.09	13.59	13.68	805521
2021-08-05	13.84	14.47	13.84	14.39	978594
2021-08-06	14.68	14.91	14.26	14.57	713429
2021-08-09	14.36	14.42	13.88	14.04	987439
2021-08-10	13.98	14.43	13.83	14.27	455995
2021-08-11	14.36	14.60	14.13	14.58	671855
2021-08-12	14.70	14.79	14.39	14.54	873990
2021-08-13	14.53	14.64	14.30	14.54	619620
2021-08-16	14.40	14.56	14.14	14.26	885105
2021-08-17	14.09	14.11	13.63	13.91	538118
2021-08-18	13.86	14.11	13.67	13.92	716010
2021-08-19	13.72	13.83	13.29	13.52	767626
2021-08-20	13.39	13.85	13.19	13.78	904253
2021-08-23	13.97	14.16	13.74	14.01	418092
2021-08-24	14.11	14.32	14.09	14.29	488652
2021-08-25	14.25	14.53	14.04	14.28	762242
2021-08-26	14.14	14.40	13.93	14.01	896666
2021-08-27	14.02	14.74	14.02	14.66	673829
2021-08-30	14.77	14.77	14.28	14.40	653057
2021-08-31	14.30	14.53	14.24	14.43	1288177
2021-09-01	14.56	14.64	14.33	14.57	539225
2021-09-02	14.67	14.83	14.41	14.57	753772
2021-09-03	14.79	14.79	14.25	14.40	635273
2021-09-07	14.31	14.52	14.13	14.34	553672
2021-09-08	14.24	14.46	14.02	14.20	801537
2021-09-09	14.07	14.32	13.95	14.03	599398
2021-09-10	14.12	14.23	13.75	13.76	749016
2021-09-13	14.00	14.65	13.82	14.54	789107
2021-09-14	14.61	14.61	14.24	14.35	611113
2021-09-15	14.34	14.43	14.08	14.38	706318
2021-09-16	14.38	14.45	14.24	14.36	770871
2021-09-17	14.50	14.62	14.14	14.26	2671902
2021-09-20	13.93	14.29	13.70	14.24	818277
2021-09-21	14.44	14.64	14.31	14.41	496000
2021-09-22	14.60	14.73	14.24	14.45	2842531
2021-09-23	14.60	15.05	14.53	15.00	938855
2021-09-24	14.91	15.14	14.72	15.03	873375
2021-09-27	15.19	15.62	15.07	15.15	631587
2021-09-28	15.03	15.33	14.86	14.91	733071
2021-09-29	15.04	15.22	14.89	15.11	1502705
2021-09-30	15.15	15.15	14.74	14.86	1218421
2021-10-01	15.05	15.53	14.88	15.37	978898
2021-10-04	15.47	15.55	15.01	15.15	861098
2021-10-05	15.17	15.18	14.86	14.92	699638
2021-10-06	14.59	14.89	14.32	14.85	872557
2021-10-07	15.08	15.20	14.89	14.89	557537
2021-10-08	14.86	15.05	14.75	14.82	427092
2021-10-11	14.76	15.08	14.65	14.82	441725
2021-10-12	14.79	14.93	14.68	14.86	411155
2021-10-13	14.75	14.90	14.33	14.58	611704
2021-10-14	14.77	14.90	14.57	14.79	575030
2021-10-15	15.12	15.35	14.81	14.89	874149
2021-10-18	14.77	15.12	14.67	14.92	1396073
2021-10-19	14.92	14.96	14.60	14.69	1023407
2021-10-20	14.69	14.69	14.22	14.36	5696900
2021-10-21	14.32	14.71	14.17	14.70	2999617
2021-10-22	14.68	14.91	14.43	14.44	978193
2021-10-25	14.42	14.89	14.31	14.65	628268
2021-10-26	14.68	14.73	14.37	14.37	470510
2021-10-27	14.32	14.54	14.17	14.32	468164
2021-10-28	14.31	14.49	14.07	14.47	1165354
2021-10-29	14.46	14.62	14.28	14.42	1034878
2021-11-01	14.48	15.06	14.34	15.01	2336789
2021-11-02	15.11	15.32	14.84	15.16	2964314
2021-11-03	15.17	15.98	15.14	15.91	3203447
2021-11-04	15.71	15.96	15.05	15.19	3933866
2021-11-05	15.35	16.22	15.18	15.52	1308608
2021-11-08	15.62	15.81	14.96	15.07	1614999
2021-11-09	15.08	15.23	14.94	15.11	1117615
2021-11-10	14.93	15.14	14.81	14.81	936110
2021-11-11	14.83	14.92	14.39	14.49	606573
2021-11-12	14.57	14.64	14.25	14.29	629024
2021-11-15	14.35	14.44	14.22	14.31	895429
2021-11-16	14.10	14.25	13.83	13.96	3372844
2021-11-17	13.93	14.00	13.58	13.89	1549262
2021-11-18	13.95	14.08	13.53	13.64	1678631
2021-11-19	13.39	13.76	13.16	13.69	1752367
2021-11-22	13.71	13.78	13.40	13.44	1402849
2021-11-23	13.50	13.78	13.32	13.69	1951743
2021-11-24	13.61	13.81	13.44	13.78	751392
2021-11-26	12.85	13.05	12.09	12.75	1302983
2021-11-29	12.93	13.00	12.48	12.91	1409844
2021-11-30	12.66	12.74	12.49	12.59	1779002
2021-12-01	12.97	13.05	12.01	12.01	2195049
2021-12-02	12.11	12.86	11.92	12.62	1299130
2021-12-03	12.54	12.67	12.29	12.46	1251531
2021-12-06	12.75	13.55	12.65	13.16	2724203
2021-12-07	13.39	13.42	13.03	13.22	2492549
2021-12-08	13.25	13.73	13.05	13.56	2697985
2021-12-09	13.44	13.68	13.29	13.52	1585602
2021-12-10	13.64	13.67	13.24	13.40	1409769
2021-12-13	13.21	13.34	12.75	12.79	1208680
2021-12-14	12.71	13.09	12.55	12.61	1507969
2021-12-15	12.56	12.67	12.16	12.55	2132541
2021-12-16	12.64	12.76	12.37	12.41	2010123
2021-12-17	12.26	12.94	12.15	12.82	5812189
2021-12-20	12.51	12.69	12.10	12.62	2394590
2021-12-21	12.82	13.81	12.73	13.79	2959989
2021-12-22	13.74	14.06	13.70	13.96	1722588
2021-12-23	14.11	14.19	13.93	14.04	1104748
2021-12-27	13.86	14.11	13.79	14.07	1160007
2021-12-28	13.94	14.26	13.88	13.97	1206465
2021-12-29	13.92	14.00	13.72	13.91	852361
2021-12-30	13.84	14.15	13.84	13.94	763014
2021-12-31	13.90	14.07	13.82	13.93	817995
2022-01-03	14.03	14.37	14.01	14.09	758391
2022-01-04	14.28	14.50	14.18	14.19	1099630
2022-01-05	14.26	14.49	13.87	13.95	1361172
2022-01-06	14.05	14.22	13.92	14.10	1340098
2022-01-07	14.23	14.77	14.21	14.48	1600309
2022-01-10	14.56	14.56	14.18	14.29	1219314
2022-01-11	14.35	14.68	14.14	14.58	1004760
2022-01-12	14.72	14.81	14.41	14.41	863137
2022-01-13	14.53	14.71	14.44	14.56	737821
2022-01-14	14.76	14.79	14.45	14.73	1501507
2022-01-18	14.70	14.90	14.50	14.51	1540508
2022-01-19	14.56	14.66	14.32	14.38	1388082
2022-01-20	14.36	14.59	13.96	14.00	1334822
2022-01-21	13.95	14.14	13.75	13.91	1489811
2022-01-24	13.61	14.05	13.39	13.98	2227448
2022-01-25	13.79	14.15	13.48	14.03	1284435
2022-01-26	14.27	14.45	13.60	13.73	1759129
2022-01-27	13.83	14.01	12.98	13.11	1415927
2022-01-28	13.04	13.42	12.67	13.42	1421564
2022-01-31	13.25	13.85	13.11	13.85	1643441
2022-02-01	13.87	14.32	13.67	14.13	1592124
2022-02-02	14.12	14.19	13.71	13.85	1425865
2022-02-03	13.66	14.06	13.64	13.75	1040552
2022-02-04	13.61	14.17	13.54	14.03	1379854
2022-02-07	14.05	14.49	14.05	14.27	1360268
2022-02-08	14.30	14.70	14.26	14.60	1738394
2022-02-09	14.73	15.07	14.69	15.01	1946149
2022-02-10	14.77	15.25	14.70	14.82	1318679
2022-02-11	14.85	15.12	14.45	14.59	1279726
2022-02-14	14.59	14.78	14.32	14.45	837661
2022-02-15	14.66	15.10	14.64	15.06	889132
2022-02-16	15.02	15.35	15.00	15.34	1805676
2022-02-17	15.18	15.39	15.03	15.22	1303492
2022-02-18	15.16	15.45	14.84	14.86	1607916
2022-02-22	14.83	14.93	14.40	14.55	1204650
2022-02-23	14.72	14.73	14.00	14.03	1231152
2022-02-24	13.55	14.33	13.29	14.33	1771728
2022-02-25	14.43	14.60	14.10	14.37	1536999
2022-02-28	14.12	14.28	13.75	13.99	2258274
2022-03-01	13.93	14.00	13.30	13.41	1702271
2022-03-02	13.45	14.00	13.41	13.93	1339095
2022-03-03	13.99	14.07	13.51	13.63	2891216
2022-03-04	13.41	13.51	13.02	13.24	2046412
2022-03-07	13.29	13.29	12.18	12.21	2049651
2022-03-08	12.29	13.03	12.04	12.76	2337998
2022-03-09	13.18	13.53	13.15	13.30	1671311
2022-03-10	13.01	13.42	12.91	13.42	1786346
2022-03-11	13.59	13.92	13.25	13.29	1617309
2022-03-14	13.46	13.55	13.12	13.29	2378664
2022-03-15	13.51	13.75	13.21	13.45	1976800
2022-03-16	13.59	14.04	13.52	13.99	2035423
2022-03-17	13.81	14.21	13.74	14.18	1956141
2022-03-18	14.31	14.50	14.09	14.48	4463864
2022-03-21	14.35	14.45	13.88	13.94	1705165
2022-03-22	14.10	14.33	13.96	14.04	1840059
2022-03-23	13.90	13.98	13.63	13.63	1159643
2022-03-24	13.69	13.73	13.51	13.71	1402757
2022-03-25	13.80	14.00	13.73	13.85	893329
2022-03-28	13.90	14.03	13.74	13.91	1305772
2022-03-29	14.20	14.47	14.08	14.35	1709772
2022-03-30	14.33	14.39	14.14	14.23	1203907
2022-03-31	14.27	14.44	14.08	14.08	1432751
2022-04-01	14.25	14.48	14.09	14.42	1769910
2022-04-04	14.33	14.49	13.95	14.46	1199399
2022-04-05	14.50	14.68	13.84	13.92	787473
2022-04-06	13.71	13.82	13.29	13.34	1021328
2022-04-07	13.27	13.28	12.70	12.83	1309863
2022-04-08	12.76	12.85	12.49	12.50	961301
2022-04-11	12.53	12.86	12.45	12.73	1670825
2022-04-12	12.82	13.14	12.75	13.00	1402344
2022-04-13	13.09	13.92	12.96	13.88	1746711
2022-04-14	13.96	14.31	13.92	14.12	2477035
2022-04-18	14.06	14.36	13.78	13.84	1929865
2022-04-19	13.82	14.28	13.82	14.12	2116438
2022-04-20	14.36	14.62	14.17	14.18	1667048
2022-04-21	14.49	14.69	14.06	14.09	1337000
2022-04-22	14.09	14.44	14.06	14.14	1471192
2022-04-25	14.14	14.51	13.97	14.46	1303716
2022-04-26	14.36	14.50	14.13	14.16	973739
2022-04-27	14.09	14.53	14.01	14.29	1437790
2022-04-28	14.47	14.78	14.03	14.72	1005376
2022-04-29	14.55	14.75	13.97	14.02	1279443
2022-05-02	14.05	14.23	13.49	13.78	1590090
2022-05-03	13.94	13.97	13.37	13.58	1390715
2022-05-04	13.53	13.71	13.09	13.56	2024304
2022-05-05	13.26	13.88	12.86	13.10	2173400
2022-05-06	13.03	13.73	12.86	13.48	2124888
2022-05-09	13.33	13.44	12.26	12.33	2164239
2022-05-10	12.55	12.90	12.30	12.83	2616548
2022-05-11	12.98	13.29	12.38	12.54	1527344
2022-05-12	12.48	12.65	12.10	12.64	2586485
2022-05-13	12.81	13.34	12.58	13.28	2593519
2022-05-16	13.22	13.52	13.12	13.40	2063468
2022-05-17	13.61	14.11	13.58	13.94	2043256
2022-05-18	13.85	14.14	13.42	13.55	2018439
2022-05-19	13.34	13.65	13.19	13.26	1890030
2022-05-20	13.44	13.44	12.28	12.47	2192475
2022-05-23	12.59	12.64	12.28	12.50	1830496
2022-05-24	12.41	12.43	12.07	12.42	1943324
2022-05-25	12.42	13.29	12.42	13.15	1967188
2022-05-26	13.26	13.51	13.23	13.38	1493305
2022-05-27	13.46	13.68	13.43	13.62	1295016
2022-05-31	13.46	13.61	13.31	13.43	1809241
2022-06-01	13.60	13.93	13.27	13.86	1694584
2022-06-02	13.85	14.12	13.78	13.97	1364424
2022-06-03	13.79	13.99	13.68	13.76	1461555
2022-06-06	13.94	13.99	13.73	13.88	1420235
2022-06-07	13.70	14.20	13.59	14.15	1333090
2022-06-08	14.04	14.33	13.86	14.15	1257794
2022-06-09	14.09	14.09	13.64	13.64	1108539
2022-06-10	13.34	13.53	12.57	12.67	2184302
2022-06-13	12.27	12.28	11.35	11.45	3204419
2022-06-14	11.46	11.99	11.30	11.71	2898938
2022-06-15	12.01	12.48	11.77	12.18	2803332
2022-06-16	11.79	11.95	11.22	11.32	2703772
2022-06-17	11.40	11.48	11.02	11.05	4538230
2022-06-21	11.23	11.62	11.00	11.02	3366263
2022-06-22	10.76	11.01	10.60	10.66	3403952
2022-06-23	10.58	10.76	10.20	10.48	4680690
2022-06-24	10.68	11.43	10.58	11.21	3652419
2022-06-27	11.33	11.49	11.11	11.27	2162017
2022-06-28	11.34	11.79	11.16	11.16	1766983
2022-06-29	11.01	11.15	10.77	11.04	1599088
2022-06-30	10.92	11.30	10.68	11.03	1530650
2022-07-01	10.94	11.31	10.86	11.06	1229075
2022-07-05	10.76	11.17	10.55	11.12	1195889
2022-07-06	11.06	11.29	10.73	10.87	1924581
2022-07-07	10.94	11.37	10.91	11.26	2079429
2022-07-08	11.32	11.36	10.97	11.22	853130
2022-07-11	11.04	11.20	10.84	10.99	1232826
2022-07-12	10.97	11.32	10.97	11.18	1037636
2022-07-13	10.97	11.33	10.91	11.28	1329081
2022-07-14	11.00	11.23	11.00	11.13	647173
2022-07-15	11.38	11.43	11.06	11.33	879928
2022-07-18	11.55	11.76	11.45	11.62	1425314
2022-07-19	11.90	12.10	11.85	12.06	1030567
2022-07-20	12.07	12.20	11.91	12.13	999870
2022-07-21	11.93	12.05	11.74	12.00	639558
2022-07-22	12.10	12.18	11.62	11.79	1269818
2022-07-25	11.87	12.11	11.66	11.95	1882718
2022-07-26	11.85	11.99	11.78	11.80	1111845
2022-07-27	12.04	12.23	11.92	12.20	1032246
2022-07-28	12.19	12.42	12.02	12.39	1077936
2022-07-29	12.39	12.54	12.24	12.49	1149331
2022-08-01	12.39	12.64	12.16	12.49	1446578
2022-08-02	12.37	12.58	12.24	12.25	943899
2022-08-03	12.43	12.67	12.36	12.38	950328
2022-08-04	12.50	12.63	12.29	12.49	1306710
2022-08-05	12.28	12.76	12.18	12.45	1152376
2022-08-08	12.67	12.88	12.53	12.55	1402638
2022-08-09	12.56	12.71	12.47	12.71	1315852
2022-08-10	13.03	13.09	12.84	12.97	740713
2022-08-11	13.25	13.27	13.03	13.22	730489
2022-08-12	13.34	13.44	13.24	13.42	908739
2022-08-15	13.36	13.47	13.24	13.41	906156
2022-08-16	13.32	13.49	13.28	13.39	1643916
2022-08-17	13.17	13.34	13.02	13.14	1216499
2022-08-18	13.12	13.47	13.10	13.42	1194896
2022-08-19	13.29	13.29	12.77	12.95	1462901
2022-08-22	12.70	12.86	12.58	12.77	1003929
2022-08-23	12.81	13.06	12.77	12.83	941940
2022-08-24	12.76	12.90	12.72	12.81	990176
2022-08-25	12.85	13.01	12.78	12.83	1315625
2022-08-26	12.92	12.92	12.39	12.42	1290472
2022-08-29	12.23	12.32	12.14	12.26	803165
2022-08-30	12.37	12.40	12.11	12.20	1433070
2022-08-31	12.21	12.28	12.02	12.06	1068042
2022-09-01	11.85	11.88	11.54	11.85	1282254
2022-09-02	12.08	12.17	11.78	11.85	817512
2022-09-06	11.85	11.92	11.59	11.72	1149804
2022-09-07	11.66	12.30	11.66	12.22	2499153
2022-09-08	12.08	12.32	12.00	12.14	927395
2022-09-09	12.29	12.55	12.22	12.48	858966
2022-09-12	12.64	12.77	12.58	12.66	1292656
2022-09-13	12.23	12.46	12.08	12.24	1247230
2022-09-14	12.19	12.39	12.02	12.36	1533899
2022-09-15	12.34	12.52	12.14	12.15	1149551
2022-09-16	12.05	12.09	11.78	12.07	2747969
2022-09-19	11.87	12.31	11.83	12.20	2416461
2022-09-20	12.05	12.18	11.96	12.12	915905
2022-09-21	12.26	12.29	11.43	11.43	1417939
2022-09-22	11.35	11.41	10.85	10.90	1481450
2022-09-23	10.67	10.69	10.32	10.62	1673675
2022-09-26	10.50	10.67	10.11	10.24	1696039
2022-09-27	10.43	10.62	10.16	10.23	1382031
2022-09-28	10.39	10.76	10.27	10.64	1380021
2022-09-29	10.38	10.40	9.84	10.02	3080992
2022-09-30	9.90	10.23	9.85	10.12	2655301
2022-10-03	10.36	10.50	10.01	10.30	2338648
2022-10-04	10.57	10.81	10.56	10.73	1598013
2022-10-05	10.48	10.70	10.36	10.68	1292553
2022-10-06	10.59	10.77	10.49	10.61	2055782
2022-10-07	10.52	10.63	10.37	10.46	966065
2022-10-10	10.51	10.56	10.20	10.29	2266025
2022-10-11	10.30	10.46	10.06	10.41	3524682
2022-10-12	10.40	10.62	10.20	10.50	2553785
2022-10-13	10.29	10.83	10.08	10.73	3238650
2022-10-14	10.96	11.13	10.66	10.70	3218760
2022-10-17	11.01	11.21	10.94	11.10	3352943
2022-10-18	11.35	11.56	11.28	11.34	2315844
2022-10-19	11.19	11.47	11.18	11.40	1962344
2022-10-20	11.45	11.67	11.37	11.39	2545217
2022-10-21	11.48	11.76	11.40	11.70	3298191
2022-10-24	11.80	11.80	11.48	11.61	2374469
2022-10-25	11.60	11.89	11.46	11.82	1560135
2022-10-26	11.89	12.05	11.81	11.91	1262435
2022-10-27	12.10	12.25	12.00	12.06	1500027
2022-10-28	12.10	12.18	11.77	12.13	1202370
2022-10-31	12.05	12.21	11.93	12.17	1187600
2022-11-01	12.35	12.41	12.09	12.26	1236820
2022-11-02	12.09	12.11	11.51	11.51	1707534
2022-11-03	11.63	11.63	11.01	11.41	1502801
2022-11-04	11.49	11.58	11.16	11.39	1684673
2022-11-07	11.54	11.66	11.01	11.28	1169361
2022-11-08	11.28	11.40	11.08	11.31	1196609
2022-11-09	11.24	11.32	10.99	11.06	903577
2022-11-10	11.64	12.17	11.48	11.87	1415421
2022-11-11	11.97	12.21	11.87	12.09	984315
2022-11-14	11.99	12.04	11.75	11.78	1203915
2022-11-15	12.03	12.07	11.70	11.76	1178388
2022-11-16	11.64	11.64	11.39	11.48	1417690
2022-11-17	11.27	11.45	11.20	11.37	926063
2022-11-18	11.73	11.85	11.53	11.76	1696115
2022-11-21	11.71	11.80	11.59	11.77	1000899
2022-11-22	11.85	12.16	11.71	12.07	1722705
2022-11-23	11.99	12.04	11.76	11.79	772788
2022-11-25	11.84	11.97	11.74	11.97	399368
2022-11-28	11.82	11.87	11.68	11.70	1660141
2022-11-29	11.74	11.91	11.61	11.90	980207
2022-11-30	11.81	12.13	11.70	12.12	1931486
2022-12-01	12.25	12.37	12.08	12.19	1063013
2022-12-02	11.99	12.16	11.93	12.04	853240
2022-12-05	11.89	11.96	11.54	11.55	816153
2022-12-06	11.49	11.57	11.38	11.44	702825
2022-12-07	11.39	11.74	11.34	11.57	1617971
2022-12-08	11.67	11.89	11.51	11.56	2153493
2022-12-09	11.42	11.56	11.33	11.51	2609625
2022-12-12	11.55	11.75	11.38	11.74	1377513
2022-12-13	12.13	12.21	11.62	11.69	1362295
2022-12-14	11.64	11.71	11.34	11.40	1213069
2022-12-15	11.22	11.45	11.16	11.21	1529776
2022-12-16	10.95	11.07	10.81	11.05	2132561
2022-12-19	11.00	11.07	10.76	10.86	1614760
2022-12-20	10.85	10.92	10.75	10.81	1255198
2022-12-21	10.79	10.82	10.23	10.32	2504892
2022-12-22	10.21	10.30	10.04	10.28	3016626
2022-12-23	10.24	10.55	10.23	10.54	642593
2022-12-27	10.48	10.55	10.42	10.50	832074
2022-12-28	10.50	10.59	10.24	10.25	1380763
2022-12-29	10.32	10.51	10.25	10.48	1070019
2022-12-30	10.35	10.63	10.30	10.59	1044742
2023-01-03	10.74	10.85	10.43	10.45	1491796
2023-01-04	10.59	10.86	10.59	10.65	1247190
2023-01-05	10.65	10.66	10.37	10.37	735895
2023-01-06	10.41	10.67	10.41	10.63	819168
2023-01-09	10.59	10.69	10.55	10.59	1048490
2023-01-10	10.51	10.83	10.48	10.81	1525888
2023-01-11	10.92	11.24	10.90	11.23	882211
2023-01-12	11.31	11.44	11.21	11.35	3777098
2023-01-13	11.22	11.36	11.09	11.27	2291106
2023-01-17	11.28	11.47	11.24	11.45	1526377
2023-01-18	11.44	11.51	11.11	11.17	2049810
2023-01-19	11.04	11.31	11.00	11.23	1862945
2023-01-20	11.34	11.52	11.15	11.48	1746530
2023-01-23	11.44	11.64	11.42	11.61	1301734
2023-01-24	11.51	11.66	11.44	11.64	781789
2023-01-25	11.58	11.98	11.52	11.96	1187840
2023-01-26	12.05	12.19	11.83	12.19	1492973
2023-01-27	12.11	12.39	12.11	12.37	1264454
2023-01-30	12.25	12.36	11.81	12.14	1920303
2023-01-31	12.21	12.57	12.16	12.57	1868380
2023-02-01	12.57	12.71	12.23	12.60	1481702
2023-02-02	12.75	12.92	12.62	12.79	1605674
2023-02-03	12.66	12.82	12.56	12.69	1203777
2023-02-06	12.58	12.63	12.24	12.31	1100131
2023-02-07	12.22	12.51	12.14	12.43	1161054
2023-02-08	12.29	12.42	12.11	12.16	1048215
2023-02-09	12.27	12.35	12.13	12.13	771312
2023-02-10	12.01	12.08	11.70	11.96	2484682
2023-02-13	11.94	12.23	11.83	12.22	875321
2023-02-14	12.13	12.35	12.00	12.18	2001979
2023-02-15	12.04	12.23	12.02	12.19	1689780
2023-02-16	11.93	11.93	11.47	11.54	1542681
2023-02-17	11.56	11.56	11.22	11.33	1654150
2023-02-21	11.17	11.30	10.95	11.29	1690219
2023-02-22	11.21	11.44	11.19	11.30	1530360
2023-02-23	11.42	11.59	11.17	11.54	1244246
2023-02-24	11.32	11.48	11.23	11.46	1449794
2023-02-27	11.65	11.68	11.42	11.50	3188225
2023-02-28	11.56	11.78	11.26	11.34	3151688
2023-03-01	11.34	11.57	11.31	11.41	1766362
2023-03-02	11.31	11.44	11.28	11.42	1014148
2023-03-03	11.53	11.64	11.41	11.51	826320
2023-03-06	11.56	11.66	11.40	11.47	1044745
2023-03-07	11.49	11.59	11.28	11.36	1394474
2023-03-08	11.35	11.53	11.27	11.51	950980
2023-03-09	11.50	11.53	10.84	10.88	1110326
2023-03-10	10.75	10.89	10.46	10.62	1851742
2023-03-13	10.36	10.57	10.27	10.48	1689574
2023-03-14	10.84	10.97	10.52	10.61	2370762
2023-03-15	10.28	10.56	10.28	10.54	2006084
2023-03-16	10.40	10.61	10.21	10.48	1933805
2023-03-17	10.42	10.42	9.98	10.03	2753133
2023-03-20	9.93	10.36	9.93	10.17	1742561
2023-03-21	10.37	10.48	10.20	10.29	3053084
2023-03-22	10.18	10.18	9.72	9.72	2623733
2023-03-23	9.75	9.89	9.48	9.52	1448287
2023-03-24	9.36	9.65	9.27	9.63	1559554
2023-03-27	9.79	9.82	9.65	9.72	2215883
2023-03-28	9.59	9.82	9.54	9.78	1047963
2023-03-29	9.93	10.08	9.85	9.97	1506941
2023-03-30	10.13	10.22	9.98	10.14	1210793
2023-03-31	10.25	10.61	10.25	10.60	2728709
2023-04-03	10.62	10.72	10.40	10.51	2483992
2023-04-04	10.58	10.65	10.29	10.48	882971
2023-04-05	10.36	10.42	10.29	10.34	1978599
2023-04-06	10.43	10.44	10.26	10.35	1819841
2023-04-10	10.31	10.46	10.22	10.31	2873575
2023-04-11	10.33	10.43	10.29	10.36	2129756
2023-04-12	10.47	10.52	10.13	10.16	2446636
2023-04-13	10.20	10.41	10.16	10.35	892186
2023-04-14	10.41	10.49	10.15	10.31	1447913
2023-04-17	10.29	10.51	10.26	10.47	1779141
2023-04-18	10.50	10.62	10.37	10.53	1008892
2023-04-19	10.42	10.49	10.35	10.45	1673126
2023-04-20	10.33	10.37	10.14	10.21	1706025
2023-04-21	10.24	10.34	10.14	10.30	1608973
2023-04-24	10.21	10.35	10.20	10.30	1431489
2023-04-25	10.15	10.21	9.95	9.99	1644042
2023-04-26	9.91	10.15	9.85	9.95	2646686
2023-04-27	10.02	10.04	9.77	9.88	2036266
2023-04-28	9.91	10.23	9.82	10.10	3496800
2023-05-01	10.12	10.33	10.09	10.12	2479875
2023-05-02	10.05	10.09	9.77	9.99	2127336
2023-05-03	9.98	10.40	9.98	10.13	2121743
2023-05-04	10.04	10.34	10.00	10.24	2749616
2023-05-05	11.03	11.47	10.38	10.74	2802952
2023-05-08	10.71	10.84	10.65	10.70	2402110
2023-05-09	10.55	10.97	10.49	10.85	2601627
2023-05-10	11.00	11.10	10.79	10.91	3394556
2023-05-11	10.77	10.81	10.50	10.71	6876749
2023-05-12	10.71	10.79	10.62	10.71	2143432
2023-05-15	10.68	10.75	10.62	10.66	907475
2023-05-16	10.58	10.77	10.53	10.56	1167635
2023-05-17	10.64	10.74	10.53	10.68	1186252
2023-05-18	10.65	10.80	10.51	10.67	1190103
2023-05-19	10.77	10.78	10.49	10.57	773159
2023-05-22	10.64	10.72	10.52	10.62	2469841
2023-05-23	10.62	10.75	10.54	10.63	2107633
2023-05-24	10.59	10.59	10.23	10.29	2404081
2023-05-25	10.27	10.31	10.08	10.26	1137565
2023-05-26	10.27	10.36	10.15	10.36	1944861
2023-05-30	10.35	10.49	10.30	10.36	1093178
2023-05-31	10.35	10.36	10.10	10.28	1933057
2023-06-01	10.37	10.71	10.29	10.50	2728616
2023-06-02	10.73	11.03	10.70	10.92	2060009
2023-06-05	10.87	10.90	10.66	10.92	1283386
2023-06-06	10.62	10.94	10.62	10.89	1769907
2023-06-07	11.00	11.13	10.87	11.05	1700069
2023-06-08	10.97	11.05	10.76	11.03	3151733
2023-06-09	10.99	11.01	10.81	10.84	1118142
2023-06-12	10.80	10.81	10.51	10.62	1964794
2023-06-13	10.63	10.71	10.45	10.45	2020370
2023-06-14	10.50	10.61	10.22	10.33	3404715
2023-06-15	10.27	10.29	10.01	10.19	2305109
2023-06-16	10.27	10.33	10.07	10.12	3501645
2023-06-20	10.07	10.12	9.96	9.98	5432450
2023-06-21	9.98	10.06	9.76	9.97	1914580
2023-06-22	9.89	9.93	9.80	9.93	1363630
2023-06-23	9.74	9.82	9.66	9.75	4412866
2023-06-26	9.69	9.91	9.69	9.80	1708135
2023-06-27	9.79	9.99	9.64	9.97	2400018
2023-06-28	9.99	9.99	9.87	9.82	1618994
2023-06-29	9.80	10.21	9.80	10.20	1665803
2023-06-30	10.30	10.33	10.17	10.27	1714678
2023-07-03	10.29	10.61	10.27	10.57	949651
2023-07-05	10.44	10.53	10.22	10.41	1924549
2023-07-06	10.27	10.31	10.15	10.30	1924933
2023-07-07	10.32	10.56	10.27	10.43	2413299
2023-07-10	10.42	10.67	10.33	10.64	1664934
2023-07-11	10.61	10.73	10.56	10.63	1430427
2023-07-12	10.86	10.86	10.46	10.48	1183000
2023-07-13	10.44	10.55	10.27	10.33	1437098
2023-07-14	10.35	10.35	9.96	10.07	1167421
2023-07-17	10.03	10.15	9.97	10.01	1555641
2023-07-18	9.98	10.23	9.94	10.17	2493745
2023-07-19	10.30	10.36	10.07	10.09	1778790
2023-07-20	9.91	10.04	9.70	9.94	2043807
2023-07-21	10.00	10.08	9.93	9.99	1165860
2023-07-24	10.03	10.05	9.86	9.87	972003
2023-07-25	9.88	9.93	9.77	9.91	1079665
2023-07-26	9.87	10.05	9.87	9.92	1466301
2023-07-27	10.02	10.04	9.88	9.88	1511768
2023-07-28	9.99	10.25	9.98	10.24	1349711
2023-07-31	10.24	10.47	10.22	10.30	1289581
2023-08-01	10.29	10.29	10.00	10.24	938996
2023-08-02	10.15	10.15	9.93	10.04	1249151
2023-08-03	9.91	9.93	9.57	9.71	1706484
2023-08-04	9.89	10.03	9.69	9.79	1236376
2023-08-07	9.74	10.10	9.70	10.09	1630221
2023-08-08	9.87	10.02	9.72	9.99	1691019
2023-08-09	9.95	10.10	9.91	10.04	1270845
2023-08-10	10.04	10.13	9.92	9.97	1415835
2023-08-11	9.89	9.94	9.71	9.82	1401004
2023-08-14	9.72	9.81	9.67	9.78	1153374
2023-08-15	9.64	9.79	9.63	9.67	1125159
2023-08-16	9.65	9.78	9.65	9.68	1329967
2023-08-17	9.69	9.75	9.59	9.60	1771496
2023-08-18	9.50	9.79	9.46	9.68	8064025
2023-08-21	9.67	9.70	9.57	9.68	3452753
2023-08-22	9.75	9.85	9.56	9.76	2388980
2023-08-23	9.81	9.86	9.74	9.80	2117504
2023-08-24	9.74	9.88	9.58	9.60	2778446
2023-08-25	9.65	9.66	9.44	9.57	1743161
2023-08-28	9.69	9.94	9.66	9.92	2681649
2023-08-29	9.92	10.24	9.86	10.19	3860765
2023-08-30	10.14	10.18	9.91	10.00	3836347
2023-08-31	10.05	10.05	9.89	9.99	2428856
2023-09-01	10.07	10.12	9.93	9.98	1599986
2023-09-05	9.91	10.04	9.90	10.02	2513207
2023-09-06	10.02	10.07	9.93	10.03	4448259
2023-09-07	9.92	10.05	9.85	9.96	1727184
2023-09-08	10.02	10.16	9.92	10.10	1628577
2023-09-11	10.16	10.21	10.07	10.08	1323727
2023-09-12	10.08	10.14	10.04	10.13	1166402
2023-09-13	10.11	10.16	9.78	9.79	1634844
2023-09-14	9.90	10.01	9.70	9.83	1645644
2023-09-15	9.77	10.14	9.76	10.08	3521914
2023-09-18	10.05	10.06	9.84	9.90	1274430
2023-09-19	9.93	9.96	9.86	9.88	2487347
2023-09-20	9.95	10.07	9.83	9.85	1670852
2023-09-21	9.78	9.85	9.68	9.71	2537495
2023-09-22	9.72	9.81	9.66	9.66	1483939
2023-09-25	9.59	9.84	9.59	9.81	1444148
2023-09-26	9.72	9.81	9.59	9.67	1876090
2023-09-27	9.73	9.94	9.68	9.64	1686337
2023-09-28	9.66	9.97	9.66	9.88	1904538
2023-09-29	9.97	10.01	9.75	9.79	1090964
2023-10-02	9.77	9.86	9.74	9.78	1706476
2023-10-03	9.71	9.75	9.51	9.54	1835301
2023-10-04	9.58	9.72	9.44	9.71	1084832
2023-10-05	9.69	9.86	9.66	9.75	1095114
2023-10-06	9.72	9.89	9.58	9.76	1209225
2023-10-09	9.68	9.78	9.60	9.72	1065911
2023-10-10	9.79	9.91	9.72	9.81	975270
2023-10-11	9.86	9.94	9.69	9.76	1105595
2023-10-12	9.77	9.81	9.63	9.73	1434476
2023-10-13	9.75	9.78	9.56	9.58	1346235
2023-10-16	9.67	9.87	9.56	9.77	1207043
2023-10-17	9.71	10.03	9.71	9.89	1317205
2023-10-18	9.77	9.87	9.70	9.75	1245892
2023-10-19	9.73	9.86	9.60	9.62	1196848
2023-10-20	9.64	9.68	9.48	9.50	1329502
2023-10-23	9.42	9.69	9.38	9.60	1338433
2023-10-24	9.66	9.76	9.58	9.66	1259892
2023-10-25	9.58	9.69	9.55	9.56	1164250
2023-10-26	9.60	9.71	9.50	9.60	1308002
2023-10-27	9.57	9.60	9.07	9.13	1561762
2023-10-30	9.25	9.48	9.22	9.33	1020622
2023-10-31	9.29	9.42	9.27	9.40	1088450
2023-11-01	9.45	9.47	9.22	9.35	1861464
2023-11-02	9.76	9.93	9.50	9.91	2692192
2023-11-03	10.11	10.53	10.10	10.35	2762234
2023-11-06	10.28	10.33	10.13	10.21	1655230
2023-11-07	10.17	10.22	10.06	10.12	1221532
2023-11-08	10.10	10.12	9.77	9.85	1063267
2023-11-09	9.96	9.96	9.75	9.82	1169710
2023-11-10	9.83	9.94	9.72	9.90	798248
2023-11-13	9.83	10.06	9.75	9.98	1357810
2023-11-14	10.33	10.47	10.23	10.36	1896332
2023-11-15	10.35	10.49	10.33	10.37	1535249
2023-11-16	10.39	10.43	10.19	10.23	1242464
2023-11-17	10.34	10.45	10.33	10.40	1174150
2023-11-20	10.45	10.50	10.36	10.49	1238307
2023-11-21	10.42	10.44	10.29	10.34	1131239
2023-11-22	10.47	10.54	10.36	10.40	851203
2023-11-24	10.41	10.51	10.33	10.47	900309
2023-11-27	10.42	10.55	10.35	10.51	1718793
2023-11-28	10.70	10.72	10.52	10.63	3498908
2023-11-29	10.74	10.82	10.58	10.63	1855687
2023-11-30	10.67	10.78	10.56	10.69	1716610
2023-12-01	10.64	10.95	10.59	10.94	1581154
2023-12-04	10.92	11.07	10.85	11.02	2701070
2023-12-05	10.97	11.03	10.68	10.68	1479016
2023-12-06	10.78	10.86	10.54	10.55	1221983
2023-12-07	10.54	10.73	10.47	10.69	1574770
2023-12-08	10.61	10.82	10.60	10.79	1469486
2023-12-11	10.82	11.10	10.78	11.02	1445300
2023-12-12	11.05	11.14	10.99	11.03	1534071
2023-12-13	11.04	11.35	10.95	11.31	2392289
2023-12-14	11.56	12.01	11.56	11.71	2829344
2023-12-15	11.77	11.77	11.39	11.56	2125828
2023-12-18	11.62	11.69	11.50	11.55	1216537
2023-12-19	11.66	11.82	11.61	11.68	2608640
2023-12-20	11.65	11.85	11.51	11.69	1859885
2023-12-21	11.86	11.89	11.75	11.84	1287101
2023-12-22	11.94	12.05	11.88	11.93	1407065
2023-12-26	11.97	12.05	11.88	12.02	719686
2023-12-27	11.97	12.08	11.94	11.89	1551938
2023-12-28	11.82	11.96	11.81	11.87	1100684
2023-12-29	11.82	11.88	11.72	11.72	1152655
2024-01-02	11.73	11.88	11.65	11.74	1301234
2024-01-03	11.59	11.76	11.53	11.62	1134012
2024-01-04	11.65	11.75	11.57	11.61	878444
2024-01-05	11.56	11.76	11.50	11.62	1068180
2024-01-08	11.57	11.82	11.57	11.79	956698
2024-01-09	11.63	11.68	11.55	11.55	1527140
2024-01-10	11.68	11.71	11.58	11.64	1120508
2024-01-11	11.59	11.61	11.44	11.55	887305
2024-01-12	11.75	11.79	11.47	11.55	949197
2024-01-16	11.41	11.54	11.36	11.50	1391391
2024-01-17	11.31	11.50	11.24	11.40	1026148
2024-01-18	11.50	11.50	11.24	11.37	1217563
2024-01-19	11.46	11.73	11.32	11.72	1558984
2024-01-22	11.83	11.91	11.76	11.88	2679075
2024-01-23	12.00	12.01	11.70	11.72	2444843
2024-01-24	11.87	11.88	11.50	11.52	1143713
2024-01-25	11.75	11.83	11.57	11.80	2259645
2024-01-26	11.87	11.90	11.80	11.81	900732
2024-01-29	11.79	11.95	11.72	11.92	992946
2024-01-30	11.86	11.96	11.81	11.88	1334977
2024-01-31	11.89	11.94	11.57	11.58	1312168
2024-02-01	11.59	11.80	11.50	11.80	1913976
2024-02-02	11.65	11.75	11.49	11.66	1323642
2024-02-05	11.48	11.64	11.40	11.55	1202697
2024-02-06	11.51	11.69	11.47	11.61	1386703
2024-02-07	11.61	11.62	11.44	11.51	1271002
2024-02-08	11.48	11.64	11.45	11.64	1016953
2024-02-09	11.63	11.71	11.52	11.68	990963
2024-02-12	11.73	11.81	11.69	11.76	1405761
2024-02-13	11.38	11.55	11.21	11.35	1652623
2024-02-14	11.47	11.63	11.34	11.50	1186874
2024-02-15	11.62	11.84	11.62	11.83	1177785
2024-02-16	11.65	11.82	11.58	11.70	1192037
2024-02-20	11.55	11.76	11.49	11.72	1134306
2024-02-21	11.70	11.96	11.69	11.93	1999288
2024-02-22	11.96	12.01	11.71	12.00	1492474
2024-02-23	12.02	12.14	11.83	11.86	1455060
2024-02-26	11.77	11.85	11.58	11.60	1319364
2024-02-27	11.51	11.76	11.06	11.48	1640461
2024-02-28	11.34	11.87	11.34	11.78	1355789
2024-02-29	11.92	11.93	11.75	11.87	1714358
2024-03-01	11.93	12.18	11.84	12.18	1877790
2024-03-04	12.15	12.22	12.09	12.16	879691
2024-03-05	12.09	12.23	12.05	12.05	905499
2024-03-06	12.17	12.39	12.08	12.12	692296
2024-03-07	12.23	12.23	12.00	12.08	790338
2024-03-08	12.21	12.26	12.12	12.20	684615
2024-03-11	12.14	12.21	12.07	12.09	815105
2024-03-12	12.04	12.17	12.02	12.09	801394
2024-03-13	12.01	12.12	11.93	11.96	808780
2024-03-14	11.90	11.98	11.75	11.87	1167241
2024-03-15	11.80	11.96	11.64	11.76	2627978
2024-03-18	11.75	11.94	11.74	11.86	1049683
2024-03-19	11.81	11.96	11.81	11.92	697565
2024-03-20	11.85	11.92	11.73	11.83	1709159
2024-03-21	11.91	12.11	11.87	12.04	1796359
2024-03-22	12.04	12.13	11.81	11.81	1290522
2024-03-25	11.88	11.93	11.68	11.70	1103515
2024-03-26	11.75	11.78	11.60	11.50	1174794
2024-03-27	11.64	11.76	11.60	11.74	1263830
2024-03-28	11.73	11.91	11.70	11.82	1250513
2024-04-01	11.85	11.86	11.65	11.69	1362083
2024-04-02	11.56	11.88	11.50	11.58	1469718
2024-04-03	11.53	11.69	11.48	11.68	1437635
2024-04-04	11.82	11.86	11.57	11.64	1702076
2024-04-05	11.65	11.71	11.60	11.67	544645
2024-04-08	11.69	11.92	11.69	11.91	911769
2024-04-09	11.99	11.99	11.76	11.96	999303
2024-04-10	11.67	11.83	11.56	11.66	1692469
2024-04-11	11.70	11.83	11.60	11.75	755492
2024-04-12	11.71	11.74	11.46	11.53	1072658
2024-04-15	11.63	11.67	11.36	11.47	1572103
2024-04-16	11.39	11.39	11.18	11.23	939288
2024-04-17	11.28	11.30	10.94	10.96	1192800
2024-04-18	10.99	11.05	10.84	10.91	1231442
2024-04-19	10.92	11.06	10.90	11.04	1036789
2024-04-22	11.07	11.29	11.02	11.28	973539
2024-04-23	11.27	11.48	11.25	11.40	820430
2024-04-24	11.35	11.44	11.24	11.38	1206672
2024-04-25	11.23	11.26	11.05	11.10	1195117
2024-04-26	11.13	11.28	11.09	11.11	834307
2024-04-29	11.19	11.27	11.03	11.11	1202811
2024-04-30	11.05	11.10	10.93	11.00	1397969
2024-05-01	11.06	11.14	10.90	10.96	1343961
2024-05-02	11.16	11.16	10.50	10.70	1895067
2024-05-03	10.92	10.98	10.68	10.73	1423785
2024-05-06	10.84	10.86	10.65	10.70	1584872
2024-05-07	10.78	10.87	10.60	10.66	1691184
2024-05-08	10.55	10.60	10.35	10.38	1320367
2024-05-09	10.41	10.44	10.28	10.38	1205997
2024-05-10	10.42	10.42	10.29	10.33	1215810
2024-05-13	10.43	10.49	10.29	10.36	909959
2024-05-14	10.47	10.53	10.34	10.42	1097344
2024-05-15	10.56	10.56	10.38	10.40	875614
2024-05-16	10.37	10.51	10.37	10.50	680139
2024-05-17	10.53	10.54	10.34	10.37	808987
2024-05-20	10.34	10.47	10.28	10.31	1313103
2024-05-21	10.30	10.34	10.20	10.20	807945
2024-05-22	10.15	10.29	10.15	10.20	1087690
2024-05-23	10.19	10.24	9.97	10.07	1552654
2024-05-24	10.14	10.14	9.99	10.07	1469931
2024-05-28	10.12	10.13	9.89	9.96	1274668
2024-05-29	9.85	9.85	9.73	9.84	1019727
2024-05-30	9.88	9.94	9.78	9.84	1901918
2024-05-31	9.88	10.06	9.84	9.98	1863685
2024-06-03	10.07	10.07	9.94	10.06	972877
2024-06-04	9.98	10.19	9.93	9.93	1070767
2024-06-05	9.96	9.96	9.74	9.83	1057470
2024-06-06	9.78	9.92	9.75	9.84	1060169
2024-06-07	9.74	9.81	9.70	9.72	1085887
2024-06-10	9.61	9.82	9.58	9.78	815025
2024-06-11	9.71	9.82	9.62	9.65	1634298
2024-06-12	9.86	10.00	9.78	9.78	1920788
2024-06-13	9.83	9.84	9.71	9.78	1957445
2024-06-14	9.70	9.71	9.50	9.57	1654348
2024-06-17	9.51	9.68	9.50	9.63	1111180
2024-06-18	9.64	9.70	9.53	9.56	2053319
2024-06-20	9.51	9.66	9.44	9.62	947300
2024-06-21	9.66	9.76	9.57	9.60	2395364
2024-06-24	9.63	9.73	9.57	9.61	1197872
2024-06-25	9.58	9.63	9.47	9.52	1374785
2024-06-26	9.44	9.49	9.41	9.46	1313602
2024-06-27	9.45	9.52	9.40	9.41	1054829
2024-06-28	9.52	9.66	9.45	9.63	2272216
2024-07-01	9.61	9.66	9.32	9.39	1492441
2024-07-02	9.43	9.45	9.36	9.43	745550
2024-07-03	9.48	9.49	9.36	9.37	353431
2024-07-05	9.32	9.33	9.25	9.30	834719
2024-07-08	9.36	9.41	9.27	9.34	1170038
2024-07-09	9.29	9.46	9.26	9.34	1951832
2024-07-10	9.41	9.53	9.37	9.51	1190048
2024-07-11	9.71	9.73	9.56	9.61	1350927
2024-07-12	9.73	9.77	9.61	9.62	1309493
2024-07-15	9.71	9.83	9.65	9.76	1519284
2024-07-16	9.87	10.00	9.78	9.93	2174266
2024-07-17	9.84	10.15	9.84	9.98	2402514
2024-07-18	9.89	10.01	9.53	9.57	1646385
2024-07-19	9.54	9.58	9.41	9.56	1433429
2024-07-22	9.50	9.61	9.36	9.56	1579596
2024-07-23	9.50	9.70	9.47	9.66	1545232
2024-07-24	9.66	9.66	9.30	9.33	1343964
2024-07-25	9.31	9.43	9.25	9.34	1915869
2024-07-26	9.47	9.58	9.40	9.52	912546
2024-07-29	9.54	9.60	9.48	9.55	801839
2024-07-30	9.56	9.67	9.54	9.63	888568
2024-07-31	9.62	9.64	9.41	9.44	1657813
2024-08-01	9.49	9.51	9.19	9.25	1521846
2024-08-02	9.14	9.38	8.84	9.22	3422351
2024-08-05	8.80	9.11	8.80	8.96	2790913
2024-08-06	8.94	9.19	8.86	9.09	2441014
2024-08-07	9.18	9.18	8.94	8.95	1755942
2024-08-08	9.00	9.09	8.97	9.03	1226343
2024-08-09	9.03	9.08	8.94	9.05	713848
2024-08-12	9.05	9.09	8.86	8.88	1392294
2024-08-13	8.96	9.05	8.83	9.02	940852
2024-08-14	9.05	9.07	8.97	9.03	1066198
2024-08-15	9.19	9.33	9.15	9.25	1204248
2024-08-16	9.20	9.28	9.20	9.25	839463
2024-08-19	9.19	9.44	9.19	9.39	941802
2024-08-20	9.35	9.44	9.19	9.19	909565
2024-08-21	9.25	9.36	9.18	9.32	757246
2024-08-22	9.33	9.42	9.29	9.30	815559
2024-08-23	9.34	9.62	9.32	9.53	1715131
2024-08-26	9.60	9.61	9.44	9.45	1366989
2024-08-27	9.42	9.51	9.31	9.33	2886052
2024-08-28	9.28	9.37	9.27	9.34	1623696
2024-08-29	9.40	9.50	9.36	9.39	1154835
2024-08-30	9.44	9.54	9.37	9.50	1365447
2024-09-03	9.41	9.46	9.33	9.41	1722014
2024-09-04	9.43	9.57	9.24	9.26	905270
2024-09-05	9.30	9.34	9.02	9.11	1516457
2024-09-06	9.08	9.19	8.99	9.08	3074029
2024-09-09	9.09	9.12	8.89	8.94	1437365
2024-09-10	8.92	8.97	8.82	8.88	1173793
2024-09-11	8.83	9.02	8.79	8.95	2874038
2024-09-12	9.02	9.09	8.95	9.01	1446380
2024-09-13	9.00	9.14	8.98	9.14	2388682
2024-09-16	9.18	9.19	9.02	9.04	963428
2024-09-17	9.12	9.46	9.11	9.43	1950004
2024-09-18	9.43	9.52	9.26	9.30	1365745
2024-09-19	9.50	9.90	9.45	9.90	2564971
2024-09-20	9.78	10.01	9.68	9.89	2660407
2024-09-23	9.91	9.99	9.81	9.82	1284762
2024-09-24	9.83	10.00	9.82	9.90	1126167
2024-09-25	9.88	9.88	9.60	9.61	1363404
2024-09-26	9.59	9.65	9.50	9.51	1851367
2024-09-27	9.64	9.67	9.40	9.27	1636309
2024-09-30	9.29	9.29	9.05	9.18	1888967
2024-10-01	9.17	9.33	9.04	9.25	1564110
2024-10-02	9.20	9.35	9.16	9.33	1806535
2024-10-03	9.26	9.28	9.08	9.24	1164191
2024-10-04	9.38	9.49	9.34	9.42	1169181
2024-10-07	9.36	9.44	9.19	9.24	1206926
2024-10-08	9.23	9.29	9.00	9.21	1086080
2024-10-09	9.16	9.25	9.06	9.07	1434850
2024-10-10	9.07	9.17	9.00	9.16	1622203
2024-10-11	9.20	9.29	9.05	9.15	1712553
2024-10-14	9.10	9.16	9.04	9.15	2143205
2024-10-15	9.17	9.33	9.15	9.16	2309303
2024-10-16	9.22	9.31	9.18	9.20	928657
2024-10-17	9.12	9.23	9.11	9.22	894987
2024-10-18	9.27	9.27	9.10	9.10	999150
2024-10-21	9.04	9.12	8.98	9.11	1120022
2024-10-22	9.07	9.14	9.03	9.10	1206597
2024-10-23	9.04	9.04	8.91	9.00	1341719
2024-10-24	9.01	9.10	8.98	9.09	978550
2024-10-25	9.15	9.19	8.99	9.04	1581873
2024-10-28	9.10	9.12	8.97	9.07	1598885
2024-10-29	8.98	9.13	8.97	9.06	1116143
2024-10-30	9.04	9.23	9.04	9.09	1772439
2024-10-31	9.06	9.08	8.81	8.85	2187692
2024-11-01	8.87	8.99	8.76	8.77	1374124
2024-11-04	8.78	8.92	8.77	8.84	1748563
2024-11-05	8.77	8.93	8.75	8.89	1140270
2024-11-06	9.22	9.44	9.13	9.34	3090589
2024-11-07	9.96	9.99	9.26	9.49	3425902
2024-11-08	9.46	9.80	9.34	9.72	2443134
2024-11-11	9.76	9.92	9.66	9.81	2153940
2024-11-12	9.81	10.00	9.70	9.94	2583685
2024-11-13	9.96	10.10	9.91	10.01	2342143
2024-11-14	10.01	10.06	9.63	9.67	1290250
2024-11-15	9.75	9.85	9.57	9.61	1570737
2024-11-18	9.62	9.72	9.49	9.65	1103145
2024-11-19	9.56	9.62	9.51	9.59	1067294
2024-11-20	9.55	9.68	9.51	9.61	643987
2024-11-21	9.68	9.87	9.63	9.80	1041530
2024-11-22	9.87	10.03	9.83	9.91	1720754
2024-11-25	9.97	10.15	9.93	10.08	2420426
2024-11-26	10.01	10.15	9.98	10.06	2271759
2024-11-27	10.08	10.23	10.05	10.14	1761566
2024-11-29	10.20	10.37	10.16	10.21	1010153
2024-12-02	10.24	10.26	9.97	10.15	2058888
2024-12-03	10.34	10.84	10.28	10.68	3946190
2024-12-04	10.63	10.70	10.52	10.60	1654852
2024-12-05	10.56	10.75	10.42	10.54	1903492
2024-12-06	10.56	10.59	10.39	10.43	1488005
2024-12-09	10.51	10.62	10.44	10.53	1586444
2024-12-10	10.55	10.71	10.51	10.59	1310699
2024-12-11	10.64	10.66	10.50	10.53	1161837
2024-12-12	10.49	10.57	10.44	10.49	750456
2024-12-13	10.43	10.43	10.28	10.36	1740415
2024-12-16	10.35	10.67	10.34	10.54	2050857
2024-12-17	10.49	10.67	10.45	10.58	1936249
2024-12-18	10.57	10.65	9.98	10.03	2637475
2024-12-19	10.15	10.30	10.04	10.12	2482821
2024-12-20	10.06	10.40	10.06	10.29	3384674
2024-12-23	10.21	10.28	10.07	10.17	1112506
2024-12-24	10.16	10.28	10.08	10.28	577044
2024-12-26	10.21	10.33	10.15	10.31	617479
2024-12-27	10.22	10.32	10.11	10.15	744784
2024-12-30	10.10	10.31	9.96	10.15	1763333
2024-12-31	10.24	10.30	10.16	10.21	1997216
2025-01-02	10.22	10.22	9.92	9.97	1330546
2025-01-03	9.98	10.03	9.88	9.98	1240958
2025-01-06	10.00	10.05	9.88	9.95	1526138
2025-01-07	9.95	9.99	9.65	9.70	2303708
2025-01-08	9.70	9.73	9.58	9.68	1472541
2025-01-10	9.49	9.88	9.45	9.78	3068997
2025-01-13	9.69	9.84	9.63	9.72	2393868
2025-01-14	9.71	9.85	9.70	9.77	1163208
2025-01-15	9.98	10.11	9.97	10.05	1844795
2025-01-16	10.10	10.14	9.98	10.00	1440363
2025-01-17	10.10	10.11	9.89	9.91	1850318
2025-01-21	9.98	10.04	9.88	9.97	1193376
2025-01-22	9.89	10.00	9.81	9.87	1678472
2025-01-23	9.83	9.94	9.77	9.90	1432062
2025-01-24	9.81	9.95	9.78	9.78	662950
2025-01-27	9.78	10.23	9.77	10.07	1517035
2025-01-28	10.04	10.25	9.98	10.01	1889893
2025-01-29	10.03	10.06	9.79	9.86	2050331
2025-01-30	9.95	10.01	9.81	9.87	1131785
2025-01-31	9.92	9.95	9.74	9.75	1315632
2025-02-03	9.59	9.68	9.41	9.64	1934918
2025-02-04	9.62	9.74	9.59	9.64	1009336
2025-02-05	9.63	9.71	9.54	9.63	1511658
2025-02-06	9.67	9.79	9.64	9.77	801357
2025-02-07	9.75	9.83	9.67	9.77	1025331
2025-02-10	9.81	9.85	9.52	9.54	868142
2025-02-11	9.47	9.64	9.43	9.62	1049403
2025-02-12	9.47	9.56	9.39	9.50	1257830
2025-02-13	9.59	9.61	9.49	9.55	881686
2025-02-14	9.60	9.65	9.50	9.56	977163
2025-02-18	9.45	9.81	9.45	9.74	1967398
2025-02-19	9.61	9.71	9.55	9.60	1102579
2025-02-20	9.53	9.62	9.44	9.58	1046645
2025-02-21	9.59	9.67	9.24	9.34	2297288
2025-02-24	9.41	9.44	9.26	9.28	2847636
2025-02-25	9.27	9.30	9.09	9.18	2416901
2025-02-26	9.22	9.56	9.12	9.29	2662185
2025-02-27	9.35	9.57	9.30	9.46	1868049
2025-02-28	9.51	9.63	9.19	9.26	5439160
2025-03-03	9.31	9.59	9.31	9.40	1893993
2025-03-04	9.28	9.42	9.22	9.33	1801373
2025-03-05	9.27	9.42	9.18	9.25	1997373
2025-03-06	9.19	9.38	9.09	9.27	2675598
2025-03-07	9.27	9.58	9.24	9.55	1946210
2025-03-10	9.48	9.53	9.21	9.24	1603632
2025-03-11	9.29	9.32	8.91	8.93	2778837
2025-03-12	9.00	9.00	8.80	8.91	2445670
2025-03-13	8.94	8.98	8.46	8.50	2596399
2025-03-14	8.60	8.76	8.55	8.74	1957831
2025-03-17	8.72	9.00	8.72	8.96	3864380
2025-03-18	8.94	9.03	8.77	8.83	2838805
2025-03-19	8.79	9.04	8.79	8.96	1838636
2025-03-20	8.63	8.99	8.51	8.88	2573073
2025-03-21	8.70	8.70	8.26	8.41	5654912
2025-03-24	8.46	8.61	8.36	8.48	2571979
2025-03-25	8.52	8.52	8.28	8.36	2534097
2025-03-26	8.37	8.49	8.25	8.33	2030619
2025-03-27	8.32	8.32	8.15	8.19	2618269
2025-03-28	8.17	8.25	7.98	7.87	2012769
2025-03-31	7.85	7.97	7.79	7.89	5724691
2025-04-01	7.98	8.14	7.91	7.98	3252242
2025-04-02	7.88	8.02	7.85	7.96	2918810
2025-04-03	7.72	7.76	6.99	7.11	5307580
2025-04-04	6.56	7.08	6.50	6.81	8686751
2025-04-07	6.50	7.00	6.25	6.63	4774169
2025-04-08	6.82	6.82	6.28	6.35	3068507
2025-04-09	6.21	7.47	6.16	7.41	5253030
2025-04-10	7.10	7.31	6.60	6.78	3310827
2025-04-11	6.72	6.89	6.51	6.89	3159948
2025-04-14	7.03	7.03	6.62	6.82	2924004
2025-04-15	6.79	6.90	6.74	6.89	2537673
2025-04-16	6.84	6.94	6.72	6.76	3093036
2025-04-17	6.76	7.00	6.76	6.96	3337586
2025-04-21	6.83	6.94	6.76	6.88	1866164
2025-04-22	6.96	7.03	6.79	6.87	2035441
2025-04-23	7.16	7.33	6.90	6.91	2086166
2025-04-24	6.97	6.99	6.84	6.95	1189600
2025-04-25	6.90	7.04	6.84	7.02	1160696
2025-04-28	7.05	7.21	7.01	7.09	1585435
2025-04-29	7.04	7.13	6.99	7.02	1568844
2025-04-30	6.93	7.08	6.85	7.01	3597410
2025-05-01	7.14	7.31	7.09	7.11	1666181
2025-05-02	7.14	7.42	7.14	7.26	3696375
2025-05-05	7.09	7.30	7.01	7.03	2381313
2025-05-06	6.96	7.07	6.85	6.97	2553040
2025-05-07	6.97	7.22	6.96	7.08	6306413
2025-05-08	7.17	7.25	7.12	7.18	3565425
2025-05-09	7.22	7.45	7.18	7.37	3348264
2025-05-12	7.76	7.99	7.69	7.72	2618664
2025-05-13	7.75	7.84	7.67	7.72	2537116
2025-05-14	7.68	7.72	7.58	7.59	1837242
2025-05-15	7.57	7.61	7.47	7.49	1678549
2025-05-16	7.50	7.60	7.40	7.59	1641063
2025-05-19	7.47	7.54	7.41	7.50	1285274
2025-05-20	7.49	7.53	7.34	7.43	1819255
2025-05-21	7.40	7.40	7.13	7.15	3268169
2025-05-22	7.10	7.17	7.06	7.15	1494566
2025-05-23	6.97	7.18	6.91	7.12	2565852
2025-05-27	7.24	7.44	7.13	7.42	2095891
2025-05-28	7.44	7.44	7.27	7.27	1874004
2025-05-29	7.30	7.38	7.20	7.30	1607629
2025-05-30	7.25	7.37	7.16	7.30	2283048
2025-06-02	7.32	7.34	7.16	7.24	1334871
2025-06-03	7.24	7.41	7.19	7.34	1374720
2025-06-04	7.33	7.38	7.14	7.21	970836
2025-06-05	7.18	7.29	7.10	7.25	1107375
2025-06-06	7.34	7.45	7.32	7.43	951571
2025-06-09	7.26	7.49	7.26	7.39	1646108
2025-06-10	7.45	7.54	7.34	7.41	1519960
2025-06-11	7.48	7.48	7.29	7.33	1923735
2025-06-12	7.24	7.33	7.19	7.27	1525618
2025-06-13	7.19	7.27	6.99	7.05	1889549
2025-06-16	7.17	7.24	7.12	7.24	1833836
2025-06-17	7.16	7.31	7.11	7.20	1818781
2025-06-18	7.19	7.33	7.19	7.21	1736940
2025-06-20	7.28	7.33	7.16	7.19	2225933
2025-06-23	7.15	7.32	7.11	7.30	1933234
2025-06-24	7.37	7.44	7.31	7.39	1686090
2025-06-25	7.34	7.44	7.31	7.33	2011629
2025-06-26	7.37	7.54	7.32	7.53	2094981
2025-06-27	7.57	7.64	7.46	7.35	1937180
2025-06-30	7.42	7.43	7.24	7.28	1132488

Explore More About RLJ

Coins representing dividend payouts and trends

RLJ Dividend History

Discover RLJ Lodging Trust'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

RLJ Stock Split History

Discover RLJ Lodging Trust'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

RLJ Historical Prices

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

Web Analytics