SBRA Historical Prices

Summary

Key Stock Metrics

15.60

(February 21, 2025)

52-Week Low

20.03

(November 12, 2024)

52-Week High

34.44

(March 24, 2015)

All-Time High

18.72

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-11-23	16.83	16.98	16.41	16.47	182150
2010-11-24	16.32	16.75	16.18	16.48	217556
2010-11-26	16.40	16.66	16.40	16.50	35296
2010-11-29	16.65	17.08	16.65	16.86	425619
2010-11-30	16.81	17.09	16.62	17.05	292871
2010-12-01	17.20	17.30	16.95	17.26	264383
2010-12-02	17.29	17.50	17.10	17.16	103833
2010-12-03	17.06	17.40	17.06	17.36	95294
2010-12-06	17.35	17.68	17.33	17.63	163598
2010-12-07	17.79	17.99	17.72	17.95	329934
2010-12-08	18.04	18.04	17.53	17.54	389015
2010-12-09	17.75	17.75	17.31	17.35	188822
2010-12-10	17.38	17.85	16.82	17.84	312996
2010-12-13	17.96	18.56	17.58	17.75	339779
2010-12-14	17.84	18.17	17.49	18.00	240057
2010-12-15	17.94	18.16	17.83	17.99	231642
2010-12-16	18.00	18.07	17.70	17.96	195495
2010-12-17	17.95	18.31	17.93	18.28	872297
2010-12-20	18.01	18.39	18.01	18.37	192177
2010-12-21	18.21	18.35	17.99	18.04	263929
2010-12-22	18.05	18.61	18.05	18.50	373243
2010-12-23	18.50	18.70	18.10	18.32	191025
2010-12-27	18.32	18.63	18.28	18.61	140462
2010-12-28	18.60	18.90	18.38	18.42	137377
2010-12-29	18.44	18.74	18.27	18.38	202652
2010-12-30	18.32	18.75	18.32	18.50	180321
2010-12-31	18.46	18.48	18.35	18.40	84725
2011-01-03	18.52	19.04	18.52	18.93	185511
2011-01-04	18.95	19.07	18.39	18.94	179552
2011-01-05	18.95	19.09	18.63	18.88	123665
2011-01-06	18.84	19.12	18.38	19.04	99817
2011-01-07	19.03	19.31	18.89	19.17	102334
2011-01-10	19.02	19.24	18.89	19.15	240821
2011-01-11	19.19	19.23	18.87	18.96	127531
2011-01-12	18.98	19.14	18.69	18.88	169871
2011-01-13	18.90	19.10	18.73	18.94	95345
2011-01-14	18.96	18.96	18.49	18.60	229359
2011-01-18	18.49	18.94	18.48	18.90	159272
2011-01-19	18.91	18.98	18.52	18.65	122755
2011-01-20	18.53	18.80	18.48	18.49	91862
2011-01-21	18.50	18.51	18.11	18.29	132028
2011-01-24	18.35	18.60	18.35	18.55	91747
2011-01-25	18.49	18.71	18.39	18.63	120805
2011-01-26	18.64	19.02	18.64	18.96	129019
2011-01-27	19.01	19.04	18.61	18.95	75345
2011-01-28	18.97	19.03	18.51	18.64	78093
2011-01-31	18.71	18.87	18.36	18.61	129622
2011-02-01	18.62	18.74	18.44	18.64	139500
2011-02-02	18.56	18.74	18.56	18.64	148971
2011-02-03	18.59	18.73	18.44	18.56	75340
2011-02-04	18.46	18.69	18.46	18.61	423627
2011-02-07	18.55	18.81	18.53	18.58	98875
2011-02-08	18.49	18.70	18.36	18.65	91565
2011-02-09	18.55	18.76	18.39	18.66	40793
2011-02-10	18.58	18.76	18.51	18.61	91287
2011-02-11	18.52	18.92	18.52	18.78	111171
2011-02-14	18.82	19.13	18.73	18.95	108510
2011-02-15	18.85	18.94	18.21	18.25	197680
2011-02-16	18.30	18.44	18.10	18.17	115735
2011-02-17	18.13	18.46	18.13	18.35	98935
2011-02-18	18.46	18.85	18.45	18.50	87269
2011-02-22	18.36	18.52	18.07	18.10	235847
2011-02-23	18.10	18.64	18.10	18.40	87295
2011-02-24	18.51	18.60	18.01	18.02	194084
2011-02-25	18.02	18.57	18.00	18.53	112242
2011-02-28	18.66	18.80	18.28	18.40	348753
2011-03-01	18.44	18.57	18.18	18.25	262555
2011-03-02	18.20	18.58	18.20	18.44	69366
2011-03-03	18.59	18.63	17.85	17.89	195518
2011-03-04	17.82	17.87	17.18	17.24	252322
2011-03-07	17.18	17.20	16.52	17.15	445638
2011-03-08	17.09	17.70	16.98	17.68	143129
2011-03-09	17.70	17.97	17.17	17.67	114895
2011-03-10	17.55	17.67	17.25	17.65	100201
2011-03-11	17.67	17.82	17.53	17.79	76570
2011-03-14	17.76	17.76	17.26	17.61	232795
2011-03-15	17.24	17.70	17.23	17.58	124582
2011-03-16	17.57	17.66	17.19	17.46	269994
2011-03-17	17.63	17.63	17.28	17.31	98726
2011-03-18	17.40	17.95	17.40	17.93	560053
2011-03-21	17.96	18.39	17.94	18.12	196363
2011-03-22	18.16	18.29	17.85	17.92	94658
2011-03-23	17.87	18.14	17.64	17.84	101190
2011-03-24	17.98	17.98	17.63	17.82	64000
2011-03-25	17.90	17.99	17.59	17.83	86326
2011-03-28	17.82	17.96	17.51	17.53	90195
2011-03-29	17.50	17.94	17.43	17.89	179538
2011-03-30	17.90	17.99	17.66	17.75	77171
2011-03-31	17.71	17.76	17.44	17.61	490934
2011-04-01	18.37	18.44	17.87	17.95	529047
2011-04-04	17.95	18.14	17.92	17.97	388947
2011-04-05	18.06	18.12	17.89	17.96	90571
2011-04-06	18.02	18.40	17.91	17.97	84180
2011-04-07	18.00	18.05	17.66	17.69	155473
2011-04-08	17.81	17.91	17.44	17.60	225296
2011-04-11	17.56	17.99	17.56	17.67	85691
2011-04-12	17.65	17.77	17.48	17.64	120506
2011-04-13	17.67	17.98	17.67	17.79	122595
2011-04-14	17.71	17.82	17.61	17.76	66517
2011-04-15	17.73	18.07	17.72	18.02	102332
2011-04-18	17.89	18.14	17.75	17.86	109833
2011-04-19	17.81	17.89	17.55	17.58	82495
2011-04-20	17.68	17.88	17.61	17.81	78285
2011-04-21	17.88	17.90	17.58	17.89	33424
2011-04-25	17.85	17.94	17.51	17.87	43136
2011-04-26	17.94	18.00	17.78	17.81	79433
2011-04-27	17.84	17.94	17.60	17.90	97705
2011-04-28	17.88	18.14	17.88	18.07	74167
2011-04-29	18.00	18.00	16.74	16.82	613050
2011-05-02	16.85	17.10	16.67	16.98	185745
2011-05-03	16.96	17.09	16.85	16.88	162967
2011-05-04	16.84	17.09	16.61	16.62	172073
2011-05-05	16.59	17.59	16.15	16.82	199211
2011-05-06	17.45	17.72	16.99	17.05	497603
2011-05-09	17.12	17.29	16.97	17.21	124340
2011-05-10	17.63	18.18	17.25	17.30	185924
2011-05-11	17.31	17.35	16.86	17.13	141658
2011-05-12	16.81	17.27	16.48	17.14	141427
2011-05-13	17.15	17.16	16.79	16.96	179851
2011-05-16	16.97	17.05	16.61	16.80	95064
2011-05-17	16.73	16.96	16.73	16.85	107147
2011-05-18	16.81	17.18	16.61	17.00	209370
2011-05-19	17.11	17.11	16.67	16.87	85894
2011-05-20	16.79	16.87	16.55	16.63	83072
2011-05-23	16.53	16.70	16.42	16.54	82202
2011-05-24	16.61	17.00	16.28	16.82	128571
2011-05-25	16.78	16.84	16.66	16.79	74442
2011-05-26	16.75	17.14	16.70	17.04	85316
2011-05-27	17.10	17.33	17.00	17.24	123599
2011-05-31	17.32	17.49	17.21	17.41	255731
2011-06-01	17.36	17.56	16.79	16.90	227971
2011-06-02	16.95	17.09	16.36	16.64	171125
2011-06-03	16.52	16.60	16.34	16.40	84976
2011-06-06	16.77	16.77	16.16	16.22	109597
2011-06-07	16.28	16.50	16.11	16.28	89247
2011-06-08	16.20	16.56	16.07	16.07	181039
2011-06-09	16.07	16.24	15.90	15.96	108255
2011-06-10	15.90	16.19	15.85	15.89	124619
2011-06-13	15.90	16.16	15.90	16.05	91741
2011-06-14	16.17	16.86	16.10	16.69	187286
2011-06-15	16.57	16.68	16.29	16.31	204725
2011-06-16	16.84	17.35	16.50	16.64	190304
2011-06-17	16.73	16.99	16.46	16.80	187056
2011-06-20	16.79	16.94	16.70	16.75	67961
2011-06-21	16.87	16.88	16.73	16.75	129461
2011-06-22	16.70	16.85	16.42	16.45	141989
2011-06-23	16.29	16.75	16.18	16.42	227402
2011-06-24	16.48	16.48	16.02	16.11	535037
2011-06-27	16.11	16.37	16.03	16.26	80792
2011-06-28	16.19	16.41	16.08	16.41	128530
2011-06-29	16.45	16.51	16.12	16.50	72877
2011-06-30	16.55	16.83	16.48	16.71	121557
2011-07-01	16.67	16.90	16.50	16.85	227457
2011-07-05	16.87	17.08	16.52	17.05	280120
2011-07-06	17.00	17.25	16.89	17.05	177420
2011-07-07	17.16	17.16	16.90	17.05	135901
2011-07-08	16.95	17.10	16.65	16.75	249671
2011-07-11	16.85	16.93	16.36	16.49	484676
2011-07-12	16.49	16.68	16.19	16.19	92464
2011-07-13	16.26	16.52	15.83	16.03	163850
2011-07-14	16.11	16.45	15.74	15.88	98355
2011-07-15	15.88	16.01	15.67	15.83	129009
2011-07-18	15.81	16.06	15.61	15.76	94078
2011-07-19	15.87	16.00	15.51	15.87	155097
2011-07-20	15.55	15.83	15.16	15.30	199827
2011-07-21	15.33	15.58	15.31	15.53	135431
2011-07-22	15.55	15.64	15.35	15.45	80709
2011-07-25	15.35	15.35	14.67	14.75	307662
2011-07-26	14.61	15.12	14.60	15.04	546829
2011-07-27	15.29	15.83	14.87	15.05	6590637
2011-07-28	15.04	15.22	14.27	14.36	1227106
2011-07-29	14.04	14.52	14.04	14.41	537210
2011-08-01	12.51	12.79	9.79	11.06	4361314
2011-08-02	11.33	11.87	11.08	11.40	2260480
2011-08-03	11.40	12.32	11.40	12.21	929954
2011-08-04	12.17	12.34	11.81	11.84	931392
2011-08-05	11.91	12.21	11.15	11.36	481868
2011-08-08	11.18	11.49	10.31	10.41	808820
2011-08-09	10.57	11.39	10.07	10.92	726880
2011-08-10	10.84	11.83	10.75	11.44	1096745
2011-08-11	11.04	12.09	10.69	11.14	590903
2011-08-12	11.23	12.09	11.01	11.67	1124751
2011-08-15	11.85	12.09	11.45	11.72	368036
2011-08-16	11.69	11.84	11.34	11.51	404041
2011-08-17	11.51	11.71	11.30	11.57	337563
2011-08-18	11.34	11.37	10.85	10.93	519641
2011-08-19	10.81	11.07	10.54	10.65	364292
2011-08-22	10.85	10.96	10.50	10.66	240627
2011-08-23	10.70	11.08	10.57	11.06	243148
2011-08-24	11.12	11.29	10.75	11.19	187620
2011-08-25	11.25	11.25	10.64	11.03	243492
2011-08-26	10.96	11.24	10.66	11.18	182962
2011-08-29	11.29	11.81	11.15	11.79	266319
2011-08-30	11.77	11.78	11.41	11.56	291472
2011-08-31	11.57	11.78	11.28	11.69	1590940
2011-09-01	11.61	11.82	11.40	11.50	349145
2011-09-02	11.32	11.53	11.17	11.40	253225
2011-09-06	11.15	11.35	10.92	11.29	263623
2011-09-07	11.38	11.68	10.96	11.66	331557
2011-09-08	11.69	11.81	11.20	11.37	164959
2011-09-09	11.30	11.48	10.88	10.99	212788
2011-09-12	10.88	11.14	10.88	10.98	162340
2011-09-13	11.06	11.30	10.91	11.24	180938
2011-09-14	11.30	11.42	10.98	11.22	219247
2011-09-15	11.25	11.32	11.03	11.31	217476
2011-09-16	11.37	11.49	11.11	11.41	372224
2011-09-19	11.21	11.46	10.96	11.21	142206
2011-09-20	11.23	11.47	10.98	11.00	153077
2011-09-21	11.03	11.11	10.59	10.65	362068
2011-09-22	10.51	10.71	9.94	10.05	411657
2011-09-23	10.07	10.36	10.03	10.28	228797
2011-09-26	10.34	10.43	10.06	10.27	156329
2011-09-27	10.41	10.58	10.13	10.26	310795
2011-09-28	10.24	10.52	9.93	10.00	407392
2011-09-29	10.12	10.27	9.90	10.04	229076
2011-09-30	9.95	9.96	9.40	9.54	1264022
2011-10-03	9.49	9.60	8.74	8.74	507178
2011-10-04	8.74	9.25	7.86	8.65	1256962
2011-10-05	8.50	8.97	8.40	8.78	884506
2011-10-06	8.80	9.18	8.80	9.10	518570
2011-10-07	9.11	9.11	8.75	8.90	429838
2011-10-10	9.21	9.58	9.19	9.30	501755
2011-10-11	9.25	9.67	9.25	9.56	365961
2011-10-12	9.65	9.83	9.56	9.71	545998
2011-10-13	9.72	9.85	9.46	9.55	453293
2011-10-14	9.60	9.78	9.52	9.69	420236
2011-10-17	9.55	9.63	9.41	9.45	288094
2011-10-18	9.50	10.04	9.34	9.91	465516
2011-10-19	9.89	9.94	9.50	9.72	313864
2011-10-20	9.81	9.87	9.41	9.66	235577
2011-10-21	9.70	9.90	9.52	9.85	298713
2011-10-24	9.42	9.85	9.40	9.78	564070
2011-10-25	9.70	9.87	9.54	9.61	217855
2011-10-26	9.71	9.85	9.59	9.69	239818
2011-10-27	9.95	10.40	9.71	10.34	497417
2011-10-28	10.31	10.52	10.24	10.30	407373
2011-10-31	10.20	10.44	10.17	10.27	249995
2011-11-01	10.02	10.40	9.90	10.01	325227
2011-11-02	10.18	10.34	9.97	10.27	374767
2011-11-03	10.62	11.22	10.49	11.17	578652
2011-11-04	11.11	11.25	10.92	11.04	471181
2011-11-07	11.04	11.14	10.74	11.00	371337
2011-11-08	11.09	11.39	10.97	11.16	521814
2011-11-09	11.01	11.29	10.83	10.84	480925
2011-11-10	10.63	11.01	10.38	10.50	822700
2011-11-11	10.62	10.92	10.41	10.81	454265
2011-11-14	10.69	10.69	10.29	10.45	359811
2011-11-15	10.42	10.65	10.36	10.61	388680
2011-11-16	10.51	10.51	10.11	10.23	414838
2011-11-17	10.24	10.43	10.14	10.23	269634
2011-11-18	10.24	10.37	10.08	10.28	278324
2011-11-21	10.16	10.21	9.94	10.11	190985
2011-11-22	10.14	10.33	9.97	10.03	261040
2011-11-23	10.01	10.11	9.89	9.92	246792
2011-11-25	9.92	10.14	9.68	9.98	85067
2011-11-28	10.26	10.42	9.88	9.96	299558
2011-11-29	9.96	10.18	9.89	10.08	207397
2011-11-30	10.38	10.67	10.29	10.60	595641
2011-12-01	10.59	10.65	10.27	10.28	237410
2011-12-02	10.40	10.45	10.19	10.31	243173
2011-12-05	10.47	10.77	10.38	10.75	410212
2011-12-06	10.80	10.82	10.65	10.72	234265
2011-12-07	10.69	11.20	10.49	11.17	366458
2011-12-08	11.08	11.15	10.80	10.83	182855
2011-12-09	10.88	11.05	10.69	10.93	247809
2011-12-12	10.81	11.08	10.74	10.88	382160
2011-12-13	10.92	11.08	10.58	10.66	127836
2011-12-14	10.62	10.84	10.60	10.74	533923
2011-12-15	10.87	10.96	10.66	10.90	418092
2011-12-16	10.98	11.04	10.90	10.94	560100
2011-12-19	11.00	11.11	10.93	10.97	285664
2011-12-20	11.13	11.45	11.08	11.34	339574
2011-12-21	11.30	11.65	11.17	11.58	368823
2011-12-22	11.63	11.84	11.50	11.73	214466
2011-12-23	11.76	11.98	11.68	11.92	153358
2011-12-27	11.92	12.27	11.78	12.22	188271
2011-12-28	12.23	12.23	11.88	11.92	207418
2011-12-29	12.00	12.18	11.97	12.03	169216
2011-12-30	11.98	12.19	11.95	12.09	181955
2012-01-03	12.25	12.34	12.09	12.20	454054
2012-01-04	12.15	12.18	11.91	12.05	151916
2012-01-05	12.17	12.81	12.17	12.60	656123
2012-01-06	12.61	13.03	12.50	12.73	303800
2012-01-09	12.78	13.07	12.59	13.00	386905
2012-01-10	13.34	13.34	12.82	12.88	294770
2012-01-11	12.90	13.36	12.90	13.23	424285
2012-01-12	13.36	13.37	13.14	13.25	192602
2012-01-13	13.12	13.37	13.10	13.34	236417
2012-01-17	13.50	13.55	13.33	13.49	257237
2012-01-18	13.54	13.79	13.37	13.78	325703
2012-01-19	13.86	14.09	13.81	14.05	257608
2012-01-20	13.98	14.51	13.68	14.06	314577
2012-01-23	14.09	14.31	14.00	14.22	288245
2012-01-24	14.19	14.35	14.01	14.10	740665
2012-01-25	14.06	14.19	13.84	13.90	258860
2012-01-26	14.00	14.19	13.56	14.04	384493
2012-01-27	14.06	14.50	13.89	14.49	511373
2012-01-30	14.40	14.46	14.14	14.41	230011
2012-01-31	14.46	14.50	14.10	14.22	147700
2012-02-01	14.29	14.37	13.88	14.32	396343
2012-02-02	14.40	14.40	14.21	14.37	137543
2012-02-03	14.51	14.51	14.28	14.45	191428
2012-02-06	14.45	14.61	14.35	14.45	140369
2012-02-07	14.44	14.63	14.34	14.55	158786
2012-02-08	14.73	14.81	14.43	14.68	156416
2012-02-09	14.77	14.78	14.41	14.42	173710
2012-02-10	14.36	14.46	14.29	14.29	90448
2012-02-13	14.46	14.56	14.28	14.49	139544
2012-02-14	14.44	14.57	14.31	14.42	146904
2012-02-15	14.50	14.73	14.40	14.43	173594
2012-02-16	14.40	14.77	14.34	14.40	221066
2012-02-17	14.44	14.51	14.38	14.48	150250
2012-02-21	14.58	14.63	14.17	14.35	186685
2012-02-22	14.34	14.40	14.05	14.23	142418
2012-02-23	14.30	14.65	14.30	14.55	203981
2012-02-24	14.58	14.84	14.40	14.43	137192
2012-02-27	14.37	14.50	14.09	14.39	195069
2012-02-28	14.41	14.56	14.23	14.44	241981
2012-02-29	14.46	14.77	14.21	14.34	266628
2012-03-01	14.84	15.08	14.48	14.78	319155
2012-03-02	14.86	15.22	14.86	15.07	315736
2012-03-05	15.10	15.47	14.99	15.46	297511
2012-03-06	15.39	15.59	15.25	15.35	276710
2012-03-07	15.40	15.90	15.30	15.62	591095
2012-03-08	15.74	15.78	15.47	15.70	193369
2012-03-09	15.72	16.08	15.63	15.99	234926
2012-03-12	16.10	16.43	15.99	16.33	390665
2012-03-13	16.05	16.30	15.89	16.02	297311
2012-03-14	15.96	16.13	15.89	15.98	184510
2012-03-15	15.93	16.27	15.87	16.24	224863
2012-03-16	16.25	16.90	16.10	16.85	1078052
2012-03-19	16.94	16.99	16.52	16.57	303921
2012-03-20	16.51	16.69	16.35	16.43	251287
2012-03-21	16.02	16.09	15.25	15.95	426752
2012-03-22	15.78	15.97	15.64	15.96	228879
2012-03-23	15.97	16.08	15.74	16.08	249809
2012-03-26	16.20	16.43	16.01	16.32	163368
2012-03-27	16.31	16.55	16.29	16.29	159806
2012-03-28	16.29	16.49	16.11	16.31	136879
2012-03-29	16.18	16.49	16.00	16.42	148449
2012-03-30	16.51	16.52	16.26	16.44	181738
2012-04-02	16.44	16.96	16.41	16.84	247537
2012-04-03	16.81	16.92	16.56	16.62	116644
2012-04-04	16.53	16.63	16.39	16.40	125171
2012-04-05	16.38	16.58	16.29	16.40	136047
2012-04-09	16.19	16.21	15.86	15.89	194273
2012-04-10	15.92	15.98	15.48	15.50	186375
2012-04-11	15.62	15.90	15.51	15.66	288085
2012-04-12	15.70	16.10	15.58	16.05	178721
2012-04-13	16.00	16.00	15.67	15.68	208577
2012-04-16	15.72	15.86	15.66	15.76	160708
2012-04-17	15.82	16.48	15.82	16.25	197998
2012-04-18	16.17	16.30	16.09	16.10	202297
2012-04-19	16.11	16.25	15.80	15.94	301518
2012-04-20	16.27	16.45	16.06	16.11	243945
2012-04-23	15.97	16.17	15.76	15.96	215124
2012-04-24	16.00	16.41	15.86	16.41	203129
2012-04-25	16.66	16.85	16.48	16.71	221822
2012-04-26	16.73	16.97	16.67	16.79	283153
2012-04-27	16.89	16.89	16.57	16.76	203689
2012-04-30	16.81	16.94	16.61	16.74	201194
2012-05-01	16.80	16.97	16.50	16.51	288405
2012-05-02	16.38	16.59	16.23	16.57	194535
2012-05-03	16.53	16.62	16.34	16.39	157803
2012-05-04	16.29	16.34	16.02	16.12	195811
2012-05-07	16.09	16.23	16.03	16.22	147833
2012-05-08	16.00	16.07	15.24	15.77	466245
2012-05-09	15.58	15.92	15.42	15.48	434652
2012-05-10	15.59	15.60	15.30	15.55	222398
2012-05-11	15.09	15.24	14.83	14.94	239279
2012-05-14	14.75	14.95	14.67	14.77	157031
2012-05-15	14.72	14.78	14.41	14.44	236704
2012-05-16	14.45	14.80	14.41	14.41	223450
2012-05-17	14.38	14.58	13.86	13.90	447353
2012-05-18	13.87	14.10	13.62	13.73	226026
2012-05-21	13.73	13.87	13.69	13.73	349723
2012-05-22	13.73	13.78	13.55	13.68	227343
2012-05-23	13.57	13.72	13.37	13.65	300357
2012-05-24	13.70	13.88	13.47	13.76	368160
2012-05-25	13.81	14.28	13.70	14.21	157346
2012-05-29	14.36	14.79	14.31	14.66	195341
2012-05-30	14.55	14.72	14.21	14.21	133065
2012-05-31	14.30	14.55	14.06	14.38	205264
2012-06-01	14.09	14.41	14.03	14.04	206697
2012-06-04	14.05	14.46	14.00	14.30	217806
2012-06-05	14.20	15.09	14.20	15.07	346735
2012-06-06	15.21	15.48	15.14	15.29	318025
2012-06-07	15.45	15.45	14.97	15.16	288694
2012-06-08	15.75	16.15	15.56	15.87	659823
2012-06-11	16.09	16.09	15.61	15.63	549256
2012-06-12	15.68	15.93	15.34	15.91	419335
2012-06-13	15.84	16.08	15.70	15.92	369542
2012-06-14	15.94	16.24	15.70	16.21	480314
2012-06-15	16.20	16.40	16.08	16.34	4410584
2012-06-18	16.22	16.39	16.18	16.31	507967
2012-06-19	16.39	16.47	16.28	16.36	373933
2012-06-20	16.34	16.36	16.15	16.25	252856
2012-06-21	16.94	16.94	16.48	16.52	778458
2012-06-22	16.64	16.87	16.63	16.64	859613
2012-06-25	16.52	16.75	16.45	16.55	275334
2012-06-26	16.59	16.74	16.47	16.54	279653
2012-06-27	16.65	16.82	16.54	16.72	394834
2012-06-28	16.63	16.99	16.61	16.96	439063
2012-06-29	17.00	17.24	16.90	17.11	428957
2012-07-02	17.27	17.47	17.07	17.44	416565
2012-07-03	17.50	17.56	17.45	17.51	261082
2012-07-05	17.52	17.59	17.10	17.43	328548
2012-07-06	17.33	17.63	17.17	17.55	317361
2012-07-09	17.47	17.84	17.45	17.75	383035
2012-07-10	17.89	17.93	17.49	17.60	319292
2012-07-11	17.63	17.71	17.47	17.57	216006
2012-07-12	17.49	17.80	17.32	17.67	216018
2012-07-13	17.67	18.02	17.64	17.89	236649
2012-07-16	17.95	18.14	17.86	18.11	506126
2012-07-17	18.21	18.62	17.92	18.52	356019
2012-07-18	18.52	18.63	18.19	18.53	301386
2012-07-19	18.52	18.59	18.23	18.43	335957
2012-07-20	18.28	18.48	18.11	18.37	173271
2012-07-23	18.07	18.22	17.50	17.95	545461
2012-07-24	17.99	18.03	17.35	17.52	335420
2012-07-25	17.55	17.64	17.26	17.43	417009
2012-07-26	17.60	18.00	17.58	17.88	300906
2012-07-27	17.99	18.58	17.99	18.51	317013
2012-07-30	18.45	18.64	18.37	18.44	390255
2012-07-31	18.32	18.57	18.32	18.52	223928
2012-08-01	18.64	18.89	18.09	18.28	319877
2012-08-02	17.66	18.73	17.66	18.54	618325
2012-08-03	18.71	19.04	18.50	18.83	408442
2012-08-06	18.80	19.15	18.80	18.97	334343
2012-08-07	19.13	19.31	18.94	18.99	371855
2012-08-08	18.91	19.08	18.75	19.02	307747
2012-08-09	19.02	19.07	18.81	18.91	195627
2012-08-10	18.83	18.88	18.62	18.83	233087
2012-08-13	18.42	18.54	18.03	18.40	172940
2012-08-14	18.48	18.79	18.41	18.69	248572
2012-08-15	18.72	18.93	18.59	18.79	189593
2012-08-16	18.71	18.98	18.43	18.87	176835
2012-08-17	18.85	19.20	18.85	19.17	229211
2012-08-20	19.19	19.23	19.01	19.02	262243
2012-08-21	19.05	19.14	18.87	19.06	250443
2012-08-22	19.06	19.20	18.81	19.20	196622
2012-08-23	19.16	19.19	18.83	19.02	113570
2012-08-24	18.95	19.20	18.75	19.16	137786
2012-08-27	19.20	19.21	18.96	19.15	144516
2012-08-28	19.16	19.73	18.95	19.60	240376
2012-08-29	19.62	19.73	19.39	19.42	133589
2012-08-30	19.25	19.39	18.97	19.18	131785
2012-08-31	19.37	19.37	19.00	19.17	225689
2012-09-04	19.22	19.69	19.08	19.66	192932
2012-09-05	19.75	19.79	19.58	19.60	154923
2012-09-06	19.68	19.79	19.43	19.60	251117
2012-09-07	19.69	19.69	19.39	19.49	235920
2012-09-10	19.48	19.53	19.15	19.36	273681
2012-09-11	19.34	19.89	19.28	19.48	317493
2012-09-12	19.54	19.56	19.37	19.51	481017
2012-09-13	19.50	19.83	19.35	19.71	219501
2012-09-14	19.84	19.99	19.73	19.74	278753
2012-09-17	19.77	20.15	19.77	19.93	147421
2012-09-18	19.86	20.04	19.71	19.86	181267
2012-09-19	19.87	20.04	19.80	19.81	191629
2012-09-20	19.77	19.89	19.54	19.54	153870
2012-09-21	20.06	20.45	19.89	20.37	916018
2012-09-24	20.30	20.70	20.08	20.42	337343
2012-09-25	20.61	20.90	20.35	20.37	333308
2012-09-26	20.37	20.61	20.25	20.33	395502
2012-09-27	20.47	20.55	20.09	20.14	207494
2012-09-28	20.02	20.12	19.78	20.01	194655
2012-10-01	20.05	20.36	19.89	20.29	169462
2012-10-02	20.42	20.53	20.11	20.23	148154
2012-10-03	20.31	20.45	20.12	20.22	176121
2012-10-04	20.29	20.51	20.15	20.45	181888
2012-10-05	20.55	20.84	20.30	20.55	173159
2012-10-08	20.54	20.54	20.28	20.32	97722
2012-10-09	20.29	20.69	20.05	20.38	149559
2012-10-10	20.50	20.65	20.27	20.54	92468
2012-10-11	20.71	20.95	20.47	20.75	231046
2012-10-12	20.82	21.09	20.76	20.83	104340
2012-10-15	20.92	21.14	20.68	21.06	163531
2012-10-16	21.23	21.52	20.98	21.50	199931
2012-10-17	21.54	21.72	21.46	21.63	252153
2012-10-18	21.68	22.12	21.66	21.80	278294
2012-10-19	21.76	22.13	21.44	21.64	164375
2012-10-22	21.66	21.86	21.48	21.72	158836
2012-10-23	21.60	21.68	21.19	21.61	245043
2012-10-24	22.07	22.07	21.49	21.62	251490
2012-10-25	21.75	21.80	21.34	21.55	490417
2012-10-26	21.38	21.86	21.26	21.65	232145
2012-10-31	21.77	22.24	21.65	22.22	266739
2012-11-01	22.21	22.38	21.98	22.24	245868
2012-11-02	22.36	22.49	22.09	22.19	298945
2012-11-05	22.19	22.60	22.00	22.46	206837
2012-11-06	22.58	22.63	22.20	22.35	165711
2012-11-07	22.14	22.66	22.11	22.39	355060
2012-11-08	22.46	22.55	21.37	21.43	565153
2012-11-09	21.40	21.40	20.61	21.20	397802
2012-11-12	21.28	21.84	21.28	21.69	272849
2012-11-13	21.30	21.68	21.06	21.50	235682
2012-11-14	21.48	21.60	20.55	20.59	256882
2012-11-15	20.43	20.72	20.19	20.39	203654
2012-11-16	20.32	21.04	20.17	20.85	169631
2012-11-19	21.08	21.40	21.02	21.34	109488
2012-11-20	21.30	21.60	21.18	21.41	115545
2012-11-21	21.45	21.80	21.38	21.57	83595
2012-11-23	21.69	21.92	21.59	21.85	44784
2012-11-26	21.87	22.08	21.60	21.73	181253
2012-11-27	21.65	21.80	21.46	21.48	112293
2012-11-28	21.46	21.66	21.07	21.63	102534
2012-11-29	21.75	21.80	21.46	21.70	232432
2012-11-30	21.75	21.87	21.50	21.70	222746
2012-12-03	21.75	21.95	21.55	21.79	269269
2012-12-04	21.75	22.44	21.70	22.06	312517
2012-12-05	22.13	22.64	22.00	22.42	391628
2012-12-06	22.34	22.55	22.29	22.37	215397
2012-12-07	22.53	22.86	22.02	22.09	200138
2012-12-10	22.06	22.28	21.76	21.88	99940
2012-12-11	21.97	22.06	21.71	21.79	163650
2012-12-12	21.89	21.92	21.32	21.38	185429
2012-12-13	21.33	21.59	20.85	21.16	265992
2012-12-14	21.11	21.42	21.01	21.27	139165
2012-12-17	21.29	21.44	20.61	21.43	293559
2012-12-18	21.50	21.74	21.39	21.47	225159
2012-12-19	21.58	21.79	21.47	21.74	167599
2012-12-20	21.82	22.05	21.60	22.02	317464
2012-12-21	21.89	22.13	21.65	21.74	1109845
2012-12-24	21.83	22.19	21.19	21.30	217128
2012-12-26	21.35	21.57	21.04	21.40	207775
2012-12-27	21.52	21.77	21.13	21.45	163927
2012-12-28	21.44	21.65	21.30	21.35	88704
2012-12-31	21.30	21.74	21.30	21.72	185045
2013-01-02	22.08	22.56	22.08	22.46	297852
2013-01-03	22.62	22.77	22.36	22.40	203527
2013-01-04	22.51	23.02	22.45	22.82	145161
2013-01-07	23.04	23.81	22.55	23.73	320215
2013-01-08	23.78	24.25	23.27	23.48	266880
2013-01-09	23.49	23.78	23.40	23.60	227995
2013-01-10	23.63	23.87	23.51	23.66	227681
2013-01-11	23.71	23.98	23.56	23.83	224749
2013-01-14	23.81	24.25	23.81	24.01	195248
2013-01-15	24.01	24.08	23.66	23.92	97345
2013-01-16	23.84	24.00	23.63	23.85	123521
2013-01-17	23.92	24.00	23.64	23.98	90718
2013-01-18	23.95	23.95	23.66	23.80	186961
2013-01-22	23.80	24.10	23.70	23.97	343067
2013-01-23	24.01	24.04	23.77	23.90	140295
2013-01-24	23.89	24.22	23.89	24.22	196973
2013-01-25	24.34	24.69	24.28	24.63	200277
2013-01-28	24.65	25.27	24.43	25.13	280537
2013-01-29	25.06	25.75	24.93	25.31	301032
2013-01-30	25.24	25.35	24.40	24.63	206345
2013-01-31	24.64	25.14	24.54	25.09	204159
2013-02-01	25.25	25.46	25.09	25.38	154477
2013-02-04	25.32	26.00	25.28	25.41	208012
2013-02-05	25.50	25.53	24.91	25.19	186184
2013-02-06	25.02	25.16	24.91	25.15	131769
2013-02-07	25.11	25.50	24.93	25.39	155454
2013-02-08	25.50	25.97	25.49	25.91	120059
2013-02-11	25.86	26.09	25.71	25.93	182023
2013-02-12	25.91	26.16	25.76	26.14	181450
2013-02-13	25.79	26.27	25.69	26.00	256072
2013-02-14	26.02	26.02	25.42	25.96	167250
2013-02-15	26.13	26.32	25.88	26.06	166244
2013-02-19	26.18	26.70	26.18	26.57	266253
2013-02-20	26.59	26.95	26.21	26.34	383922
2013-02-21	26.34	26.71	26.09	26.41	253172
2013-02-22	26.58	26.70	26.44	26.59	200574
2013-02-25	26.74	26.99	26.13	26.22	215851
2013-02-26	26.27	26.70	26.21	26.42	184118
2013-02-27	26.48	27.21	26.28	26.97	240206
2013-02-28	27.03	27.23	26.12	26.43	548374
2013-03-01	26.36	27.04	26.13	26.94	171674
2013-03-04	27.21	27.63	26.94	27.19	335330
2013-03-05	27.12	27.50	27.08	27.31	268517
2013-03-06	27.41	27.57	27.05	27.16	122277
2013-03-07	27.15	27.69	27.06	27.57	178688
2013-03-08	27.69	27.87	27.53	27.75	256207
2013-03-11	27.72	27.91	27.56	27.68	165292
2013-03-12	27.65	27.86	27.25	27.48	287894
2013-03-13	27.41	28.32	27.27	27.99	249667
2013-03-14	28.10	28.49	28.10	28.40	193255
2013-03-15	28.38	28.51	27.33	27.50	513661
2013-03-18	27.32	27.72	27.05	27.65	158865
2013-03-19	27.63	27.79	27.15	27.35	168265
2013-03-20	27.50	27.63	27.32	27.45	82175
2013-03-21	27.37	27.93	27.33	27.74	149886
2013-03-22	27.59	27.99	27.54	27.88	189250
2013-03-25	27.89	28.11	27.58	27.63	285560
2013-03-26	27.84	27.87	27.55	27.85	228068
2013-03-27	27.66	28.22	27.40	28.21	192084
2013-03-28	28.28	29.14	27.97	29.01	291112
2013-04-01	28.89	29.60	28.66	28.90	236314
2013-04-02	28.95	29.14	28.39	28.41	204028
2013-04-03	28.37	28.54	27.81	27.94	221419
2013-04-04	27.92	28.81	27.80	28.78	121144
2013-04-05	28.35	29.08	28.32	29.02	222894
2013-04-08	29.15	29.40	28.85	29.35	170099
2013-04-09	29.35	29.46	29.11	29.11	319518
2013-04-10	29.45	30.74	28.89	29.71	929831
2013-04-11	29.70	29.95	29.58	29.78	234279
2013-04-12	29.59	30.43	28.79	30.40	479295
2013-04-15	30.35	30.35	28.23	28.60	382596
2013-04-16	28.92	29.90	28.74	29.78	266169
2013-04-17	29.70	29.70	28.77	29.05	194680
2013-04-18	29.16	29.54	28.75	29.45	231258
2013-04-19	29.50	30.22	29.50	30.02	219942
2013-04-22	30.13	30.45	29.65	30.24	139332
2013-04-23	30.45	30.95	30.18	30.70	181216
2013-04-24	29.86	30.20	29.15	29.90	337698
2013-04-25	29.90	29.99	29.56	29.69	255571
2013-04-26	29.30	29.57	28.72	29.07	390628
2013-04-29	29.10	29.23	28.98	29.03	280795
2013-04-30	29.07	30.06	29.07	29.82	345124
2013-05-01	29.70	30.09	29.44	29.57	364017
2013-05-02	29.69	30.92	29.61	30.53	578318
2013-05-03	31.04	31.24	30.62	30.94	287017
2013-05-06	31.08	31.79	31.01	31.19	399282
2013-05-07	31.30	31.74	31.00	31.74	259002
2013-05-08	31.76	32.09	31.44	31.78	339774
2013-05-09	31.83	31.97	31.45	31.79	155217
2013-05-10	31.70	32.33	31.47	31.98	193365
2013-05-13	32.00	32.10	31.32	31.40	313044
2013-05-14	31.46	31.65	30.87	31.30	501385
2013-05-15	31.32	31.91	31.17	31.69	277488
2013-05-16	31.69	32.02	31.44	31.80	340088
2013-05-17	32.03	32.21	31.40	31.60	284373
2013-05-20	31.62	32.11	31.62	32.01	169688
2013-05-21	32.15	32.40	31.64	31.94	158718
2013-05-22	32.11	32.11	30.57	30.87	212279
2013-05-23	30.57	30.57	29.13	29.76	500616
2013-05-24	29.59	29.59	29.14	29.50	264694
2013-05-28	29.89	30.37	29.53	29.59	241416
2013-05-29	29.30	29.32	26.53	27.50	990627
2013-05-30	27.14	28.04	27.02	27.76	383811
2013-05-31	27.82	28.34	26.59	27.05	773893
2013-06-03	27.17	27.77	26.87	27.36	400572
2013-06-04	27.34	27.60	26.88	26.91	384824
2013-06-05	26.83	26.83	25.56	26.50	365121
2013-06-06	26.26	26.81	25.98	26.80	201234
2013-06-07	27.01	27.38	26.93	27.25	350634
2013-06-10	27.98	27.99	26.92	27.03	340844
2013-06-11	26.80	27.27	26.30	26.77	163191
2013-06-12	26.97	27.02	26.33	26.52	198136
2013-06-13	26.53	26.70	26.05	26.66	197301
2013-06-14	26.57	27.35	26.56	26.95	133965
2013-06-17	27.27	27.36	26.83	27.04	108677
2013-06-18	27.11	27.40	26.99	27.28	175090
2013-06-19	27.37	27.84	26.45	26.57	240447
2013-06-20	26.30	26.30	24.16	24.76	724496
2013-06-21	24.84	25.25	24.52	24.94	504514
2013-06-24	24.52	25.03	23.81	24.44	366769
2013-06-25	24.70	25.01	24.54	24.94	320016
2013-06-26	25.18	25.54	25.12	25.41	200134
2013-06-27	25.61	26.45	25.42	26.40	265485
2013-06-28	26.39	26.62	26.02	26.11	866976
2013-07-01	26.30	26.56	26.18	26.36	174511
2013-07-02	26.41	26.64	25.89	26.23	251260
2013-07-03	26.16	26.16	25.65	25.89	156275
2013-07-05	26.30	26.42	25.06	25.66	169053
2013-07-08	25.66	25.83	25.33	25.38	241087
2013-07-09	25.52	25.98	25.30	25.94	189271
2013-07-10	25.97	26.27	25.70	26.10	257768
2013-07-11	26.62	27.13	26.18	27.00	314586
2013-07-12	27.18	27.40	26.69	27.18	280541
2013-07-15	27.15	27.80	27.04	27.68	233637
2013-07-16	27.68	27.91	27.50	27.60	156095
2013-07-17	27.85	28.07	27.49	27.77	128662
2013-07-18	27.91	28.49	27.90	28.18	191252
2013-07-19	28.14	28.46	28.07	28.10	114678
2013-07-22	28.15	28.50	28.13	28.17	103073
2013-07-23	28.28	28.54	28.09	28.41	122186
2013-07-24	28.42	28.42	26.70	27.02	268448
2013-07-25	27.03	27.67	26.91	27.63	432212
2013-07-26	27.48	27.64	27.15	27.52	285980
2013-07-29	27.46	27.59	27.15	27.24	304657
2013-07-30	27.27	27.36	26.71	27.16	324488
2013-07-31	27.21	27.31	26.06	26.30	308907
2013-08-01	26.45	26.98	24.98	25.19	643440
2013-08-02	24.85	25.53	24.60	25.47	554489
2013-08-05	25.38	26.02	25.30	25.98	298141
2013-08-06	25.95	26.26	25.74	25.94	314174
2013-08-07	25.82	25.90	25.50	25.79	262205
2013-08-08	25.85	25.85	25.04	25.08	212413
2013-08-09	24.99	25.20	24.61	25.13	225574
2013-08-12	24.96	26.05	24.65	25.54	247395
2013-08-13	25.09	25.51	24.34	25.03	333641
2013-08-14	25.18	25.28	24.82	25.16	262006
2013-08-15	24.78	24.78	23.71	23.91	364217
2013-08-16	23.79	23.79	22.39	22.55	833021
2013-08-19	22.62	22.85	21.55	22.18	671339
2013-08-20	22.16	23.11	22.10	22.94	275491
2013-08-21	22.75	23.21	22.51	22.86	205327
2013-08-22	22.93	23.17	22.50	22.69	155123
2013-08-23	22.37	23.06	22.37	23.03	164616
2013-08-26	23.03	23.10	22.70	22.95	121283
2013-08-27	22.66	22.94	22.50	22.52	181944
2013-08-28	22.57	22.73	22.24	22.33	162390
2013-08-29	22.25	22.69	22.19	22.51	186527
2013-08-30	22.56	22.59	22.01	22.11	214548
2013-09-03	22.40	22.50	21.60	21.88	194172
2013-09-04	21.85	22.28	21.85	22.14	162229
2013-09-05	22.24	22.34	21.70	21.73	153730
2013-09-06	21.96	22.50	21.76	22.24	233012
2013-09-09	22.29	22.68	22.23	22.65	143348
2013-09-10	22.72	22.97	21.90	22.41	265770
2013-09-11	22.42	22.75	22.23	22.40	253845
2013-09-12	22.37	22.68	22.13	22.21	293534
2013-09-13	22.29	22.48	22.08	22.26	244826
2013-09-16	22.66	22.98	22.40	22.76	644517
2013-09-17	22.76	23.24	22.04	22.49	519758
2013-09-18	23.04	23.96	22.81	23.85	622747
2013-09-19	23.93	24.07	23.58	23.70	470995
2013-09-20	23.80	24.03	23.48	23.75	609845
2013-09-23	23.65	24.11	23.42	23.51	211947
2013-09-24	23.52	23.66	23.05	23.10	238520
2013-09-25	23.12	23.50	22.83	23.26	161160
2013-09-26	23.26	23.42	22.86	23.09	182475
2013-09-27	22.94	23.26	22.94	23.18	181062
2013-09-30	22.94	23.27	22.86	23.01	302094
2013-10-01	22.94	23.93	22.94	23.76	435847
2013-10-02	23.61	23.81	23.32	23.39	319640
2013-10-03	23.27	23.40	22.84	23.03	159896
2013-10-04	23.05	23.16	22.74	22.77	188553
2013-10-07	22.55	23.38	22.50	23.14	242874
2013-10-08	23.08	23.20	22.81	22.98	204156
2013-10-09	23.02	23.40	22.75	22.79	238130
2013-10-10	23.07	23.46	22.88	23.36	372832
2013-10-11	23.30	24.04	23.30	23.96	162239
2013-10-14	23.74	24.16	23.56	24.13	263871
2013-10-15	24.00	24.18	23.74	23.91	199715
2013-10-16	24.08	24.43	23.81	24.36	134097
2013-10-17	24.26	25.21	24.26	25.20	424870
2013-10-18	25.40	25.67	25.06	25.45	302697
2013-10-21	25.46	25.46	24.87	25.27	219333
2013-10-22	25.37	25.80	25.01	25.67	163987
2013-10-23	25.57	26.69	25.36	26.19	656421
2013-10-24	26.38	26.76	25.45	26.73	342151
2013-10-25	26.79	27.33	26.56	27.27	312741
2013-10-28	27.37	27.51	27.05	27.47	903997
2013-10-29	27.42	27.77	27.08	27.33	520633
2013-10-30	27.33	27.44	27.16	27.28	298646
2013-10-31	27.25	27.46	26.88	26.90	222816
2013-11-01	27.00	27.21	26.82	26.90	340941
2013-11-04	26.97	27.16	26.88	27.12	276566
2013-11-05	27.03	27.19	26.74	26.96	282184
2013-11-06	27.08	27.20	26.86	26.90	181681
2013-11-07	26.96	27.15	26.33	26.41	213369
2013-11-08	26.26	26.26	25.48	25.71	338332
2013-11-11	25.63	26.00	25.37	25.77	205365
2013-11-12	25.74	26.00	25.42	25.97	129101
2013-11-13	25.62	25.93	25.34	25.86	188381
2013-11-14	25.88	26.21	25.70	25.91	104200
2013-11-15	26.04	26.35	25.93	26.24	208924
2013-11-18	26.28	26.70	26.17	26.57	241835
2013-11-19	26.52	26.71	26.11	26.47	237021
2013-11-20	26.52	26.67	25.78	26.20	304178
2013-11-21	26.29	26.89	26.00	26.84	206930
2013-11-22	26.92	26.92	26.43	26.66	252954
2013-11-25	26.64	26.97	26.52	26.60	198395
2013-11-26	26.72	26.90	26.56	26.74	816728
2013-11-27	26.84	27.16	26.82	27.11	178823
2013-11-29	27.24	27.24	26.66	26.68	117840
2013-12-02	26.60	27.00	26.04	26.26	181118
2013-12-03	26.14	26.44	25.97	26.07	239454
2013-12-04	25.98	26.08	25.66	25.88	281151
2013-12-05	25.89	26.26	25.62	26.09	139537
2013-12-06	26.41	26.48	25.79	26.28	121461
2013-12-09	26.30	26.46	25.98	26.33	184024
2013-12-10	26.34	26.50	26.04	26.22	167965
2013-12-11	26.30	26.30	25.33	25.59	198124
2013-12-12	25.54	25.62	24.93	25.37	528448
2013-12-13	25.48	25.82	25.13	25.71	347720
2013-12-16	25.77	26.12	25.68	26.04	323236
2013-12-17	26.08	26.28	25.57	26.00	410936
2013-12-18	26.10	26.57	25.82	26.29	294343
2013-12-19	26.22	26.24	25.79	25.84	201721
2013-12-20	25.96	26.45	25.87	26.36	458940
2013-12-23	26.49	26.60	26.29	26.40	230113
2013-12-24	26.40	26.49	26.15	26.29	124627
2013-12-26	26.35	26.44	26.08	26.20	357605
2013-12-27	26.26	26.27	25.74	26.23	279536
2013-12-30	26.14	26.45	25.91	26.19	205603
2013-12-31	26.19	26.60	25.86	26.14	495975
2014-01-02	26.01	26.01	25.25	25.88	300011
2014-01-03	25.89	26.19	25.77	25.97	299280
2014-01-06	26.06	26.26	25.74	25.98	171830
2014-01-07	26.04	26.46	25.89	26.22	281493
2014-01-08	26.21	26.42	25.79	26.16	204385
2014-01-09	26.11	26.29	25.95	26.27	183798
2014-01-10	26.35	27.15	26.20	27.05	264686
2014-01-13	26.98	27.10	26.85	27.04	294735
2014-01-14	27.12	27.27	26.89	26.90	156346
2014-01-15	27.00	27.22	26.72	26.79	141765
2014-01-16	26.79	27.28	26.57	27.27	170389
2014-01-17	27.31	27.35	27.10	27.29	149895
2014-01-21	27.40	27.75	27.21	27.55	190644
2014-01-22	27.64	28.07	27.64	27.97	169320
2014-01-23	27.93	28.14	27.79	28.06	192239
2014-01-24	28.02	28.74	27.86	28.47	432589
2014-01-27	28.68	28.75	27.94	28.28	199883
2014-01-28	28.39	29.08	28.26	28.81	277428
2014-01-29	28.65	28.65	28.15	28.52	208894
2014-01-30	28.70	29.33	28.52	28.90	261744
2014-01-31	28.55	29.12	28.16	28.93	327466
2014-02-03	28.98	29.11	28.18	28.23	317600
2014-02-04	28.27	28.75	28.00	28.06	344705
2014-02-05	28.04	28.32	27.48	27.62	230120
2014-02-06	27.78	27.99	27.31	27.36	267866
2014-02-07	27.46	27.53	27.10	27.39	245773
2014-02-10	27.49	27.72	27.17	27.53	212409
2014-02-11	27.57	27.68	27.03	27.27	270310
2014-02-12	27.02	27.19	26.71	27.06	284053
2014-02-13	26.95	27.65	26.95	27.38	191357
2014-02-14	27.42	27.52	27.19	27.33	116948
2014-02-18	27.40	27.68	27.06	27.58	181217
2014-02-19	27.55	28.04	27.55	27.58	188716
2014-02-20	27.52	27.88	27.36	27.78	191392
2014-02-21	27.92	28.05	27.75	27.83	205242
2014-02-24	27.92	28.46	27.86	27.96	259287
2014-02-25	28.08	28.49	27.84	28.02	227749
2014-02-26	28.18	28.37	27.95	28.19	149187
2014-02-27	28.09	28.45	27.84	28.25	275439
2014-02-28	28.37	28.65	28.06	28.47	431790
2014-03-03	28.42	28.42	27.64	27.90	241722
2014-03-04	28.17	28.47	27.81	28.11	400750
2014-03-05	28.13	28.15	27.55	27.79	211294
2014-03-06	27.95	28.13	27.61	27.84	169962
2014-03-07	27.86	28.04	27.08	27.30	267901
2014-03-10	27.32	27.55	26.84	27.02	218014
2014-03-11	27.05	27.51	27.05	27.48	173488
2014-03-12	27.44	27.59	27.12	27.15	212218
2014-03-13	27.30	27.33	26.70	27.30	219541
2014-03-14	27.28	27.70	27.28	27.53	246194
2014-03-17	27.60	27.83	27.35	27.45	133974
2014-03-18	27.50	27.73	27.32	27.69	115095
2014-03-19	27.76	27.91	26.70	26.93	193270
2014-03-20	26.82	27.10	26.64	26.80	116116
2014-03-21	26.85	27.20	26.75	26.97	444931
2014-03-24	26.96	27.18	26.62	26.77	133667
2014-03-25	26.83	27.11	26.46	26.88	190539
2014-03-26	27.05	27.19	26.42	26.85	312324
2014-03-27	26.85	27.45	26.78	27.37	190951
2014-03-28	27.36	27.77	27.19	27.50	344342
2014-03-31	27.57	28.11	27.19	27.89	259733
2014-04-01	27.94	28.34	27.81	28.28	516742
2014-04-02	28.23	28.72	27.90	28.65	279650
2014-04-03	28.73	28.74	28.19	28.33	274048
2014-04-04	28.53	28.73	28.21	28.30	172027
2014-04-07	28.27	29.49	28.27	29.27	511785
2014-04-08	29.33	30.00	29.12	29.63	750362
2014-04-09	29.76	30.28	29.46	30.24	615782
2014-04-10	30.16	30.16	29.16	29.45	545648
2014-04-11	29.25	29.92	29.05	29.76	417890
2014-04-14	30.04	30.18	29.26	29.51	472902
2014-04-15	29.60	29.94	29.34	29.65	724957
2014-04-16	29.80	29.80	29.05	29.28	635437
2014-04-17	29.31	29.64	28.86	29.46	443747
2014-04-21	29.57	29.62	29.24	29.60	151649
2014-04-22	29.67	29.98	29.52	29.89	191505
2014-04-23	29.93	30.23	29.74	30.06	251082
2014-04-24	30.12	30.56	29.98	30.54	185625
2014-04-25	30.38	30.84	30.04	30.08	244349
2014-04-28	30.23	30.85	30.23	30.68	288268
2014-04-29	30.89	31.05	30.26	30.42	182878
2014-04-30	30.30	31.17	29.79	29.97	324918
2014-05-01	30.01	30.06	29.36	29.92	235075
2014-05-02	29.87	30.44	29.67	30.41	187268
2014-05-05	30.33	30.40	29.92	30.13	136852
2014-05-06	31.00	31.00	29.42	29.61	372959
2014-05-07	28.74	28.81	28.50	28.64	6014477
2014-05-08	28.75	29.00	28.44	28.55	802042
2014-05-09	28.36	28.69	28.22	28.50	714061
2014-05-12	28.70	28.80	28.41	28.58	781766
2014-05-13	28.16	28.71	28.09	28.65	903907
2014-05-14	28.65	28.83	28.32	28.41	339197
2014-05-15	28.36	28.49	28.05	28.47	500739
2014-05-16	28.42	28.89	28.40	28.81	479470
2014-05-19	28.53	28.93	28.26	28.86	527875
2014-05-20	28.72	28.99	28.56	28.81	548398
2014-05-21	28.78	28.86	28.43	28.70	452383
2014-05-22	28.79	28.91	28.46	28.49	332187
2014-05-23	28.64	28.89	28.55	28.75	211576
2014-05-27	28.81	29.14	28.80	29.01	416426
2014-05-28	28.82	29.12	28.60	28.85	459963
2014-05-29	28.89	29.43	28.89	28.93	330922
2014-05-30	29.01	29.63	28.88	29.28	2033652
2014-06-02	29.44	29.44	28.60	28.88	424582
2014-06-03	28.81	29.05	28.60	29.04	276187
2014-06-04	29.08	29.39	28.77	29.31	259825
2014-06-05	29.50	29.72	29.19	29.67	833803
2014-06-06	29.60	29.93	29.54	29.67	435448
2014-06-09	29.67	29.87	29.24	29.37	328959
2014-06-10	29.41	29.50	28.73	28.90	216304
2014-06-11	28.69	28.79	28.26	28.62	386060
2014-06-12	28.69	28.69	28.09	28.39	253052
2014-06-13	28.52	28.65	28.16	28.29	383411
2014-06-16	28.38	28.38	27.86	28.00	267480
2014-06-17	27.92	28.12	27.66	27.80	440511
2014-06-18	27.93	28.12	27.63	28.10	187764
2014-06-19	28.20	28.37	27.86	28.35	327455
2014-06-20	28.35	28.62	28.09	28.54	1149225
2014-06-23	28.54	28.54	28.04	28.20	349528
2014-06-24	28.20	28.30	28.06	28.25	448255
2014-06-25	28.23	28.44	28.13	28.33	343628
2014-06-26	28.22	28.57	28.21	28.27	219053
2014-06-27	28.33	28.77	28.33	28.56	947112
2014-06-30	28.55	28.76	28.30	28.71	321591
2014-07-01	28.83	29.14	28.62	28.88	348907
2014-07-02	28.88	28.88	28.06	28.41	235897
2014-07-03	28.44	28.44	28.02	28.27	149482
2014-07-07	28.23	28.71	28.22	28.45	363586
2014-07-08	28.49	28.75	28.39	28.62	304569
2014-07-09	28.75	28.83	28.43	28.71	203214
2014-07-10	28.40	28.89	28.40	28.79	216501
2014-07-11	28.77	28.80	28.49	28.64	226920
2014-07-14	28.83	28.83	28.44	28.54	218220
2014-07-15	28.39	28.68	28.29	28.44	213413
2014-07-16	28.60	28.60	28.22	28.30	248312
2014-07-17	28.20	28.60	28.06	28.25	362770
2014-07-18	28.14	28.52	28.13	28.45	405939
2014-07-21	28.47	28.67	28.19	28.42	247935
2014-07-22	28.53	28.80	28.53	28.66	160803
2014-07-23	28.75	28.80	28.38	28.55	216183
2014-07-24	28.70	28.91	28.52	28.56	538268
2014-07-25	28.46	28.56	28.05	28.15	206633
2014-07-28	28.13	28.50	27.70	28.35	202871
2014-07-29	28.47	28.55	28.15	28.27	169013
2014-07-30	28.32	28.38	27.81	28.35	353562
2014-07-31	29.46	29.50	27.56	27.70	352809
2014-08-01	27.68	28.46	27.53	28.07	523309
2014-08-04	28.14	28.23	27.34	27.79	382292
2014-08-05	27.64	27.85	27.24	27.40	293583
2014-08-06	27.33	27.66	27.25	27.45	250511
2014-08-07	27.62	27.84	27.16	27.36	172257
2014-08-08	27.34	27.47	27.21	27.45	158047
2014-08-11	27.50	27.89	27.36	27.54	242675
2014-08-12	26.96	27.65	26.96	27.56	369725
2014-08-13	27.37	27.74	27.09	27.73	256474
2014-08-14	27.69	27.76	27.48	27.66	196827
2014-08-15	27.94	28.06	27.68	27.81	305728
2014-08-18	28.01	28.39	28.00	28.16	376055
2014-08-19	28.24	28.49	28.24	28.30	180581
2014-08-20	28.21	28.42	28.01	28.29	381743
2014-08-21	28.26	28.58	28.24	28.32	220675
2014-08-22	28.41	28.46	27.99	27.99	162850
2014-08-25	28.10	28.30	28.02	28.14	198346
2014-08-26	28.28	28.48	28.24	28.29	260348
2014-08-27	28.29	28.47	28.21	28.38	218203
2014-08-28	28.29	28.48	27.90	28.33	273070
2014-08-29	28.48	28.55	28.06	28.48	223426
2014-09-02	28.53	28.92	28.43	28.67	317662
2014-09-03	28.70	28.83	28.57	28.69	402546
2014-09-04	28.81	28.81	28.45	28.54	363546
2014-09-05	28.49	28.85	28.30	28.73	321506
2014-09-08	28.71	28.80	28.44	28.50	382867
2014-09-09	28.53	28.53	27.90	28.09	330622
2014-09-10	28.10	28.14	27.61	27.81	258016
2014-09-11	27.84	28.13	27.65	27.92	306113
2014-09-12	27.85	27.86	26.66	26.90	564241
2014-09-15	26.92	26.99	26.26	26.45	454389
2014-09-16	26.45	26.60	26.18	26.59	288287
2014-09-17	26.61	26.68	26.29	26.40	436115
2014-09-18	26.51	26.52	25.99	26.00	372627
2014-09-19	26.05	26.23	25.35	26.04	1205386
2014-09-22	25.96	26.11	25.68	26.00	350495
2014-09-23	26.00	26.20	25.69	25.70	370726
2014-09-24	25.75	25.94	25.63	25.65	257133
2014-09-25	25.74	25.74	25.47	25.65	204444
2014-09-26	25.66	25.79	25.48	25.59	477617
2014-09-29	24.02	24.50	24.01	24.25	1149451
2014-09-30	24.69	24.85	24.25	24.32	5390708
2014-10-01	24.45	24.62	24.26	24.38	1657440
2014-10-02	24.37	24.65	24.37	24.55	744689
2014-10-03	24.68	24.70	24.40	24.42	938399
2014-10-06	24.55	24.87	24.48	24.67	789505
2014-10-07	24.65	24.71	24.27	24.33	934920
2014-10-08	24.37	24.59	24.26	24.51	845754
2014-10-09	24.52	24.87	24.25	24.32	641296
2014-10-10	24.33	24.73	24.26	24.36	870758
2014-10-13	24.44	24.72	24.28	24.33	889058
2014-10-14	24.47	25.03	24.30	24.92	995837
2014-10-15	25.40	25.53	25.07	25.38	1083404
2014-10-16	25.22	25.79	25.07	25.63	729437
2014-10-17	25.84	25.94	25.27	25.46	596992
2014-10-20	25.46	26.06	25.38	26.06	469950
2014-10-21	26.25	26.39	25.65	26.34	498961
2014-10-22	26.47	26.72	26.27	26.49	339697
2014-10-23	26.71	26.89	26.52	26.82	528874
2014-10-24	26.82	27.02	26.78	26.98	479805
2014-10-27	26.98	27.51	26.83	27.27	710482
2014-10-28	27.34	27.48	27.12	27.30	568505
2014-10-29	27.37	27.56	27.18	27.47	1846806
2014-10-30	27.49	28.04	27.29	28.04	735910
2014-10-31	28.05	29.36	28.05	28.57	3664467
2014-11-03	28.56	28.81	28.33	28.75	988878
2014-11-04	29.70	29.84	28.15	28.30	690318
2014-11-05	28.39	28.61	28.15	28.44	840084
2014-11-06	28.52	28.80	28.35	28.54	427429
2014-11-07	28.56	28.62	28.18	28.27	314044
2014-11-10	28.29	28.53	28.22	28.52	584471
2014-11-11	28.54	28.54	27.88	28.06	672169
2014-11-12	27.61	27.98	27.47	27.92	712845
2014-11-13	28.03	28.14	27.93	27.96	53133
2014-11-14	27.60	27.73	27.10	27.12	391448
2014-11-17	27.08	27.57	27.08	27.37	329755
2014-11-18	27.49	27.87	27.35	27.76	341427
2014-11-19	27.68	27.86	27.30	27.36	270344
2014-11-20	27.35	27.87	27.35	27.83	291432
2014-11-21	28.03	28.10	27.84	27.94	424724
2014-11-24	28.01	28.14	27.92	28.00	297253
2014-11-25	28.09	28.35	27.80	28.18	363758
2014-11-26	28.23	28.38	28.07	28.38	251677
2014-11-28	28.34	28.74	28.23	28.31	179986
2014-12-01	28.24	28.26	27.80	28.04	500625
2014-12-02	28.07	28.13	27.78	28.04	861350
2014-12-03	27.99	28.34	27.93	28.05	281868
2014-12-04	28.11	28.31	27.89	28.17	490310
2014-12-05	28.07	28.07	27.41	27.79	612351
2014-12-08	27.75	28.01	27.66	27.74	872065
2014-12-09	27.49	27.89	27.34	27.88	934856
2014-12-10	27.86	28.48	27.69	28.38	1790586
2014-12-11	28.49	28.85	28.34	28.68	1453552
2014-12-12	28.47	29.07	28.47	28.80	1044487
2014-12-15	28.90	28.98	27.68	27.88	1097799
2014-12-16	27.68	28.49	27.68	28.24	1139539
2014-12-17	28.37	28.90	28.23	28.79	560978
2014-12-18	28.97	29.08	28.58	28.90	476733
2014-12-19	29.00	29.56	28.86	29.51	1369171
2014-12-22	29.49	30.29	29.47	30.29	567968
2014-12-23	30.35	30.41	30.12	30.31	266985
2014-12-24	30.31	30.43	30.05	30.25	217791
2014-12-26	30.40	30.66	30.25	30.55	188544
2014-12-29	30.50	30.99	30.50	30.99	235367
2014-12-30	30.94	31.15	30.74	31.02	572854
2014-12-31	31.10	31.34	30.35	30.37	440892
2015-01-02	30.56	30.93	30.43	30.83	445068
2015-01-05	30.76	31.30	30.47	31.27	418211
2015-01-06	31.35	31.91	31.16	31.50	777472
2015-01-07	31.75	32.27	31.46	32.04	841912
2015-01-08	32.17	32.49	31.81	32.01	548037
2015-01-09	31.91	32.23	31.64	32.12	427032
2015-01-12	32.23	32.65	32.17	32.56	303424
2015-01-13	31.63	32.09	31.21	31.64	1238898
2015-01-14	31.51	33.04	31.36	32.99	954858
2015-01-15	32.92	33.14	32.66	33.04	573719
2015-01-16	33.04	33.34	32.81	33.29	511203
2015-01-20	33.42	33.62	33.11	33.40	498046
2015-01-21	33.35	33.50	32.95	33.06	254331
2015-01-22	33.28	33.45	32.94	33.10	561346
2015-01-23	33.18	33.35	32.80	33.02	758906
2015-01-26	33.14	33.63	32.84	33.55	689944
2015-01-27	33.22	33.52	32.96	33.30	364481
2015-01-28	33.41	33.86	33.35	33.39	438277
2015-01-29	33.38	33.47	32.66	33.19	487009
2015-01-30	33.17	33.41	32.59	32.70	1518912
2015-02-02	32.82	32.83	31.71	32.75	451903
2015-02-03	32.77	32.98	32.36	32.84	389255
2015-02-04	32.78	32.78	32.00	32.10	367105
2015-02-05	32.23	32.61	31.96	32.60	218136
2015-02-06	32.65	32.73	31.51	31.67	454056
2015-02-09	31.67	31.86	31.39	31.71	328875
2015-02-10	31.84	32.25	31.18	31.83	510135
2015-02-11	31.50	31.75	31.17	31.31	588807
2015-02-12	31.52	31.97	31.24	31.89	693118
2015-02-13	31.99	32.49	31.76	32.26	397920
2015-02-17	32.13	32.99	32.12	32.62	500747
2015-02-18	32.60	32.84	32.14	32.73	464558
2015-02-19	32.00	32.79	31.70	32.32	571987
2015-02-20	32.40	32.75	32.18	32.52	373069
2015-02-23	32.61	33.26	32.61	33.25	429092
2015-02-24	33.07	33.26	32.77	32.98	533732
2015-02-25	33.11	33.64	32.96	33.05	1098431
2015-02-26	33.11	33.27	32.61	32.72	671071
2015-02-27	32.79	32.79	31.94	32.69	616681
2015-03-02	32.76	33.47	32.73	32.97	452544
2015-03-03	32.87	33.07	32.20	32.58	234890
2015-03-04	32.54	32.72	32.06	32.21	237569
2015-03-05	32.27	32.64	32.08	32.10	194240
2015-03-06	31.84	31.84	30.35	30.59	422366
2015-03-09	30.65	30.87	30.50	30.85	425653
2015-03-10	30.69	31.31	30.52	30.74	232312
2015-03-11	30.74	30.92	30.50	30.84	292009
2015-03-12	31.08	31.53	31.05	31.48	463434
2015-03-13	31.50	31.78	31.25	31.44	312392
2015-03-16	31.64	31.94	31.62	31.73	336545
2015-03-17	31.65	32.20	31.58	31.90	270219
2015-03-18	31.95	32.89	31.69	32.89	700844
2015-03-19	32.93	33.46	32.80	33.23	574356
2015-03-20	33.41	34.07	33.24	34.02	1109011
2015-03-23	34.07	34.31	33.81	33.98	483904
2015-03-24	33.98	34.44	33.58	33.64	343312
2015-03-25	33.73	33.87	32.89	32.91	271432
2015-03-26	32.84	33.18	32.54	32.70	249963
2015-03-27	32.81	33.06	32.58	32.73	245643
2015-03-30	32.97	33.26	32.72	32.97	592421
2015-03-31	32.84	33.20	32.75	33.15	744739
2015-04-01	33.17	33.17	32.60	33.12	547580
2015-04-02	33.09	33.60	33.08	33.35	328358
2015-04-06	33.40	33.94	33.36	33.64	301449
2015-04-07	33.61	33.61	32.74	32.80	265215
2015-04-08	32.82	32.95	32.67	32.75	213229
2015-04-09	32.83	32.83	31.85	31.95	242178
2015-04-10	32.14	32.45	31.71	31.78	302139
2015-04-13	31.79	31.93	31.50	31.57	449563
2015-04-14	31.67	31.99	31.56	31.81	138267
2015-04-15	31.83	31.89	31.26	31.26	277651
2015-04-16	31.06	31.30	30.83	31.22	349923
2015-04-17	31.11	31.24	30.46	30.65	999795
2015-04-20	30.81	31.34	30.71	31.22	332319
2015-04-21	31.33	31.50	30.93	31.27	199474
2015-04-22	31.30	31.50	30.96	31.11	181530
2015-04-23	31.09	31.20	30.86	31.05	191641
2015-04-24	31.07	31.37	31.07	31.23	111801
2015-04-27	31.29	31.70	31.11	31.20	211575
2015-04-28	31.20	31.82	30.98	31.61	273891
2015-04-29	31.37	31.47	30.58	30.62	235916
2015-04-30	30.43	30.61	29.69	29.88	314414
2015-05-01	29.87	30.19	29.87	30.02	207440
2015-05-04	30.00	30.23	29.52	29.58	194235
2015-05-05	29.44	29.59	28.66	28.91	351088
2015-05-06	28.71	28.71	27.26	27.80	639017
2015-05-07	27.59	28.00	27.50	27.92	492265
2015-05-08	28.20	28.57	27.73	27.80	249168
2015-05-11	27.64	28.23	27.50	27.57	268919
2015-05-12	27.44	27.51	26.89	27.25	305558
2015-05-13	27.07	27.35	26.50	26.60	415197
2015-05-14	26.61	27.18	26.61	27.11	617651
2015-05-15	27.13	27.66	27.04	27.45	608927
2015-05-18	27.28	27.52	27.11	27.46	251687
2015-05-19	27.49	27.76	27.25	27.34	192652
2015-05-20	27.32	27.54	27.04	27.18	194908
2015-05-21	27.28	27.28	27.03	27.10	188421
2015-05-22	27.05	27.30	26.81	26.98	216770
2015-05-26	26.89	26.96	26.44	26.61	193443
2015-05-27	26.67	26.83	26.55	26.79	213404
2015-05-28	26.79	26.84	26.55	26.73	205154
2015-05-29	26.67	26.80	26.39	26.50	515941
2015-06-01	26.58	26.83	26.47	26.62	261280
2015-06-02	26.48	26.61	26.33	26.51	273025
2015-06-03	26.51	26.53	26.09	26.24	254221
2015-06-04	26.12	26.24	25.96	26.14	251869
2015-06-05	25.95	26.17	25.37	25.58	444455
2015-06-08	25.64	25.77	25.44	25.60	328824
2015-06-09	25.48	25.60	25.15	25.23	209413
2015-06-10	25.40	25.75	25.37	25.54	395615
2015-06-11	25.79	26.44	25.36	25.40	388018
2015-06-12	25.32	25.61	25.14	25.42	388584
2015-06-15	25.33	25.54	25.16	25.44	305417
2015-06-16	25.38	25.98	25.21	25.91	514587
2015-06-17	25.93	26.47	25.69	26.40	521113
2015-06-18	27.00	27.20	26.46	27.02	618811
2015-06-19	27.03	27.26	26.81	27.19	600443
2015-06-22	27.24	27.35	26.98	26.98	339065
2015-06-23	26.94	27.07	26.63	26.70	273852
2015-06-24	26.64	26.70	26.29	26.31	366629
2015-06-25	25.41	25.75	25.32	25.40	4409009
2015-06-26	25.43	25.67	25.24	25.67	2448602
2015-06-29	25.58	26.47	25.45	25.86	864391
2015-06-30	26.04	26.14	25.65	25.74	454435
2015-07-01	25.86	26.03	25.51	26.00	562119
2015-07-02	26.02	26.38	25.79	25.80	429405
2015-07-06	25.80	26.30	25.75	26.28	499582
2015-07-07	26.40	26.83	26.38	26.76	365674
2015-07-08	26.79	27.00	26.71	26.89	609794
2015-07-09	27.10	27.40	26.90	27.07	622056
2015-07-10	27.16	27.41	27.03	27.16	629126
2015-07-13	27.38	27.58	27.04	27.19	341802
2015-07-14	27.19	27.26	26.97	27.15	340576
2015-07-15	27.41	27.60	26.93	27.01	498128
2015-07-16	27.15	27.29	27.03	27.15	244360
2015-07-17	27.13	27.33	27.01	27.19	141232
2015-07-20	27.14	27.30	27.00	27.27	166254
2015-07-21	27.30	27.58	27.07	27.12	328807
2015-07-22	27.06	27.35	27.00	27.28	189652
2015-07-23	27.33	27.33	26.78	26.93	628445
2015-07-24	26.84	27.17	26.84	27.16	280418
2015-07-27	27.28	27.64	27.11	27.21	227401
2015-07-28	27.18	27.29	26.96	27.11	262060
2015-07-29	27.02	27.41	26.97	27.27	541934
2015-07-30	27.20	27.34	26.98	27.03	284059
2015-07-31	27.18	27.56	27.00	27.35	883338
2015-08-03	27.35	27.66	27.09	27.24	299291
2015-08-04	27.23	27.42	26.94	27.05	227883
2015-08-05	27.08	27.13	25.56	25.99	595908
2015-08-06	26.33	26.69	24.91	26.04	579950
2015-08-07	25.81	26.13	25.41	26.12	301159
2015-08-10	26.19	26.30	25.81	25.97	382826
2015-08-11	25.86	26.53	25.74	26.25	295150
2015-08-12	25.82	26.14	25.67	26.07	382655
2015-08-13	26.00	26.19	25.58	25.88	179543
2015-08-14	25.72	25.95	25.62	25.94	246970
2015-08-17	25.88	26.36	25.80	26.36	444039
2015-08-18	26.21	26.78	26.16	26.62	382188
2015-08-19	26.50	26.70	26.18	26.57	213911
2015-08-20	26.45	26.93	26.27	26.58	247327
2015-08-21	26.23	26.77	26.04	26.08	319927
2015-08-24	25.27	25.66	24.58	24.65	461507
2015-08-25	25.20	25.61	23.90	23.93	315307
2015-08-26	24.49	24.60	23.92	24.59	347513
2015-08-27	25.36	25.83	24.56	24.98	417812
2015-08-28	24.89	24.94	24.49	24.76	254634
2015-08-31	24.68	24.73	23.93	23.97	522111
2015-09-01	23.57	23.83	23.28	23.47	325431
2015-09-02	23.67	23.87	23.22	23.42	321272
2015-09-03	23.50	23.65	23.18	23.24	354827
2015-09-04	22.99	23.13	22.50	22.66	228244
2015-09-08	22.92	22.99	22.60	22.68	371642
2015-09-09	22.79	22.80	22.23	22.25	339027
2015-09-10	22.28	22.92	22.28	22.44	256334
2015-09-11	22.35	22.88	22.31	22.77	228435
2015-09-14	22.86	23.43	22.85	23.34	265949
2015-09-15	23.35	23.65	23.15	23.57	159010
2015-09-16	23.60	24.13	23.54	23.91	186981
2015-09-17	23.86	24.89	23.86	24.60	272096
2015-09-18	24.37	25.14	24.37	24.80	540322
2015-09-21	25.02	25.90	24.96	25.77	515278
2015-09-22	25.55	25.86	25.27	25.47	425854
2015-09-23	25.60	25.76	25.47	25.52	334426
2015-09-24	24.84	24.86	23.74	23.78	815281
2015-09-25	23.82	24.20	23.55	24.17	352086
2015-09-28	24.02	24.11	23.63	23.74	252559
2015-09-29	23.75	23.99	23.09	23.20	385709
2015-09-30	23.38	23.42	22.86	23.18	540827
2015-10-01	23.22	23.40	22.64	22.79	448409
2015-10-02	22.67	22.68	22.10	22.44	1095174
2015-10-05	22.63	23.11	22.43	23.05	719116
2015-10-06	23.01	23.20	22.71	23.11	473423
2015-10-07	23.12	23.51	22.87	23.48	333279
2015-10-08	23.77	23.77	23.06	23.42	440978
2015-10-09	23.52	23.53	23.27	23.36	321995
2015-10-12	23.46	23.69	23.38	23.60	243169
2015-10-13	23.48	23.67	23.03	23.22	355830
2015-10-14	23.27	23.53	22.95	23.00	319823
2015-10-15	23.06	23.29	22.72	23.27	403244
2015-10-16	23.23	23.72	23.11	23.69	277007
2015-10-19	23.66	23.77	23.35	23.60	387086
2015-10-20	23.51	23.68	23.32	23.50	512271
2015-10-21	23.50	23.77	23.31	23.33	467439
2015-10-22	23.48	23.50	23.01	23.26	592216
2015-10-23	23.27	23.30	22.93	23.22	420142
2015-10-26	23.17	23.17	22.68	22.82	224711
2015-10-27	22.78	23.07	22.74	23.02	304604
2015-10-28	22.99	23.70	22.92	23.51	463708
2015-10-29	23.42	24.06	23.23	23.37	260105
2015-10-30	23.40	23.56	22.61	22.68	333053
2015-11-02	21.88	22.27	20.48	20.74	1922123
2015-11-03	20.50	20.88	20.27	20.59	1559457
2015-11-04	20.71	21.05	20.64	20.94	866533
2015-11-05	21.04	21.06	20.62	20.94	539392
2015-11-06	20.72	20.94	20.22	20.33	442219
2015-11-09	20.20	20.69	19.43	19.68	450197
2015-11-10	19.86	20.49	19.43	19.75	608597
2015-11-11	19.34	19.74	18.81	19.30	993492
2015-11-12	19.20	19.82	19.11	19.73	708393
2015-11-13	19.76	20.13	19.14	19.19	400635
2015-11-16	18.80	19.05	18.55	19.05	549385
2015-11-17	18.59	18.66	18.33	18.37	553171
2015-11-18	18.41	18.50	18.16	18.36	449525
2015-11-19	18.34	19.10	18.34	19.09	395721
2015-11-20	19.27	19.95	19.09	19.45	515636
2015-11-23	19.46	19.91	19.45	19.72	379302
2015-11-24	19.53	20.06	19.49	19.71	273111
2015-11-25	19.75	20.15	19.71	19.97	305765
2015-11-27	19.96	20.22	19.96	20.21	153086
2015-11-30	20.26	20.76	20.23	20.68	1022470
2015-12-01	20.79	21.23	20.62	20.89	478656
2015-12-02	20.82	20.87	20.27	20.32	418663
2015-12-03	20.25	20.37	19.79	19.90	448658
2015-12-04	20.01	20.21	19.79	19.83	638829
2015-12-07	19.82	19.98	19.75	19.95	602572
2015-12-08	19.94	20.52	19.75	19.76	405467
2015-12-09	19.67	19.91	19.57	19.75	398586
2015-12-10	19.87	20.29	19.78	20.11	322545
2015-12-11	19.72	20.04	19.72	19.92	475751
2015-12-14	19.85	19.92	19.08	19.28	601189
2015-12-15	19.28	19.28	19.28	19.28	7
2015-12-16	19.59	20.02	19.40	20.01	310044
2015-12-17	20.01	20.17	19.56	19.73	518004
2015-12-18	19.67	19.73	19.40	19.64	2403539
2015-12-21	19.83	20.15	19.61	20.07	369802
2015-12-22	20.12	20.34	20.04	20.10	308715
2015-12-23	20.16	20.29	20.03	20.29	259538
2015-12-24	20.22	20.63	20.22	20.51	166781
2015-12-28	20.48	20.67	20.10	20.31	439126
2015-12-29	20.45	20.65	20.31	20.64	255635
2015-12-30	20.63	20.82	20.50	20.58	206558
2015-12-31	20.57	20.59	20.21	20.23	321980
2016-01-04	20.14	20.21	19.69	20.20	378316
2016-01-05	20.25	21.13	20.17	20.96	388172
2016-01-06	20.82	21.20	20.75	21.12	431545
2016-01-07	20.84	21.09	20.50	20.62	361873
2016-01-08	20.64	20.80	20.37	20.42	398248
2016-01-11	20.51	20.57	19.84	19.84	413860
2016-01-12	19.92	19.97	19.08	19.29	479258
2016-01-13	19.55	19.75	18.81	18.96	332064
2016-01-14	19.09	19.54	18.78	19.26	257124
2016-01-15	18.81	19.18	18.43	19.17	467555
2016-01-19	19.40	19.54	19.17	19.32	301313
2016-01-20	19.10	19.29	17.87	18.70	352509
2016-01-21	18.81	19.81	18.63	19.41	286153
2016-01-22	19.58	20.05	19.45	20.05	308850
2016-01-25	20.06	20.35	19.57	19.63	315248
2016-01-26	19.75	20.01	19.29	19.44	895829
2016-01-27	19.39	19.39	17.87	17.90	983900
2016-01-28	17.94	18.28	17.67	17.88	549655
2016-01-29	17.93	18.37	17.93	18.36	698366
2016-02-01	18.28	18.28	18.00	18.16	535628
2016-02-02	18.10	18.10	17.51	17.77	464459
2016-02-03	17.97	18.15	17.49	17.80	407828
2016-02-04	17.76	18.00	17.68	17.83	492366
2016-02-05	17.79	18.12	17.54	17.75	575173
2016-02-08	17.60	17.79	16.51	16.91	579034
2016-02-09	16.62	16.62	15.35	15.40	1028032
2016-02-10	15.53	15.80	15.22	15.75	1103339
2016-02-11	15.04	15.36	14.92	15.16	965275
2016-02-12	15.22	15.62	15.16	15.44	584662
2016-02-16	15.59	16.13	15.53	16.08	428874
2016-02-17	16.14	17.03	16.14	16.65	680584
2016-02-18	16.66	17.32	16.56	16.97	975415
2016-02-19	16.99	17.56	16.90	17.31	661793
2016-02-22	18.00	18.87	17.96	18.14	927442
2016-02-23	18.21	18.92	18.21	18.75	880910
2016-02-24	18.74	19.05	18.47	19.02	540853
2016-02-25	19.20	19.60	18.54	19.54	417040
2016-02-26	19.70	19.79	19.31	19.77	844671
2016-02-29	19.80	20.33	19.74	19.92	823917
2016-03-01	20.01	20.24	19.81	20.00	550909
2016-03-02	19.97	20.65	19.76	20.61	464818
2016-03-03	20.68	21.30	20.59	21.02	601567
2016-03-04	21.03	21.45	20.91	21.22	421831
2016-03-07	21.09	21.46	21.06	21.45	358632
2016-03-08	21.39	21.45	20.51	20.91	555596
2016-03-09	20.91	21.56	20.26	21.51	334728
2016-03-10	21.24	21.71	20.22	20.28	888135
2016-03-11	20.61	21.54	20.36	21.35	801423
2016-03-14	21.16	21.31	20.69	20.86	527604
2016-03-15	20.71	20.95	20.24	20.39	358974
2016-03-16	20.28	20.58	20.01	20.44	461275
2016-03-17	20.52	21.23	20.41	20.68	603349
2016-03-18	20.81	20.94	20.46	20.51	654387
2016-03-21	20.48	20.51	19.77	19.82	350442
2016-03-22	19.72	19.79	19.52	19.68	491514
2016-03-23	19.69	19.77	19.40	19.43	474473
2016-03-24	19.27	19.49	18.84	19.11	785929
2016-03-28	19.21	19.44	19.17	19.33	714816
2016-03-29	19.40	20.35	19.33	19.33	712311
2016-03-30	20.14	20.26	19.66	19.78	361549
2016-03-31	19.73	20.31	19.71	19.78	404488
2016-04-01	19.91	20.16	19.66	19.94	481565
2016-04-04	19.92	20.19	19.86	20.02	405828
2016-04-05	20.00	20.27	20.00	20.09	408596
2016-04-06	20.13	20.28	19.77	19.90	235118
2016-04-07	19.83	20.01	19.63	19.66	292722
2016-04-08	19.69	20.20	19.60	20.10	351460
2016-04-11	20.15	20.51	19.96	19.96	166890
2016-04-12	19.31	20.09	19.27	20.03	358652
2016-04-13	20.09	20.15	19.84	20.11	261765
2016-04-14	20.11	20.25	19.86	20.16	325867
2016-04-15	20.00	20.47	19.62	20.18	231470
2016-04-18	20.21	20.37	19.99	20.20	306929
2016-04-19	20.22	20.43	19.97	20.18	244856
2016-04-20	20.11	20.18	19.75	19.78	216648
2016-04-21	19.72	19.95	19.40	19.51	516035
2016-04-22	19.52	20.35	19.49	20.26	529341
2016-04-25	20.14	20.58	20.09	20.57	338528
2016-04-26	20.56	20.95	20.41	20.95	353356
2016-04-27	20.88	21.05	20.75	21.01	289420
2016-04-28	20.90	21.52	20.80	21.48	890081
2016-04-29	21.39	21.48	20.87	21.09	556186
2016-05-02	21.25	21.36	20.80	21.24	420165
2016-05-03	20.41	22.23	20.26	22.01	563906
2016-05-04	22.02	23.14	22.02	22.70	576466
2016-05-05	22.72	22.90	22.46	22.70	584362
2016-05-06	22.50	23.00	21.89	22.77	411683
2016-05-09	22.79	23.49	22.68	23.31	319414
2016-05-10	23.32	23.55	22.02	22.18	797585
2016-05-11	22.14	22.16	20.97	21.20	777562
2016-05-12	20.88	21.07	20.50	20.88	598277
2016-05-13	20.76	20.96	20.39	20.91	286338
2016-05-16	20.87	21.10	20.71	20.92	571569
2016-05-17	20.81	20.94	20.11	20.33	420129
2016-05-18	20.32	20.58	19.68	19.94	462326
2016-05-19	19.44	19.95	18.80	19.47	575767
2016-05-20	19.59	20.28	19.44	19.81	498391
2016-05-23	19.80	20.18	19.71	19.79	283636
2016-05-24	19.92	20.28	19.77	20.16	234457
2016-05-25	20.14	20.14	19.85	20.10	249537
2016-05-26	20.10	20.30	20.01	20.09	137076
2016-05-27	20.08	20.41	20.08	20.30	223675
2016-05-31	20.39	21.06	20.20	20.94	1165163
2016-06-01	21.26	21.38	20.75	21.19	821151
2016-06-02	21.16	21.60	21.16	21.38	1008780
2016-06-03	21.55	22.33	21.55	22.23	535538
2016-06-06	22.31	22.41	21.81	22.01	331986
2016-06-07	22.10	22.28	22.05	22.16	260098
2016-06-08	22.24	22.32	21.96	22.19	320157
2016-06-09	22.18	22.28	21.97	22.15	307382
2016-06-10	22.04	22.18	22.01	22.09	307177
2016-06-13	22.10	22.36	22.02	22.05	189331
2016-06-14	22.07	22.10	21.47	21.65	307693
2016-06-15	21.65	21.79	21.28	21.42	997139
2016-06-16	21.34	21.48	21.28	21.41	633171
2016-06-17	21.38	21.70	21.19	21.35	952633
2016-06-20	21.49	21.77	20.94	20.97	349358
2016-06-21	21.00	21.17	20.73	20.79	454686
2016-06-22	20.75	20.84	20.06	20.12	959967
2016-06-23	20.17	20.36	20.06	20.33	532156
2016-06-24	19.87	20.65	19.66	20.09	899399
2016-06-27	20.08	20.36	19.78	20.00	840853
2016-06-28	20.22	20.63	20.05	20.37	588005
2016-06-29	20.38	20.81	19.98	20.58	465797
2016-06-30	20.53	20.78	20.30	20.64	648152
2016-07-01	20.73	21.07	20.57	20.58	392953
2016-07-05	20.63	20.97	20.41	20.75	376455
2016-07-06	20.80	21.12	20.46	20.73	335870
2016-07-07	20.71	20.71	20.25	20.38	452026
2016-07-08	20.47	20.84	20.45	20.81	543116
2016-07-11	20.80	21.49	20.65	21.39	372322
2016-07-12	21.35	21.72	21.35	21.61	614081
2016-07-13	21.71	21.91	21.23	21.91	535288
2016-07-14	21.85	21.95	21.58	21.73	474414
2016-07-15	21.85	22.20	21.65	22.04	877553
2016-07-18	22.00	22.72	21.90	22.67	1256214
2016-07-19	22.72	23.24	22.63	23.18	977529
2016-07-20	23.19	23.52	23.08	23.49	840615
2016-07-21	23.49	23.82	23.44	23.78	496413
2016-07-22	23.80	24.34	23.71	24.17	561467
2016-07-25	23.40	23.77	22.62	23.70	1075405
2016-07-26	23.50	23.81	23.33	23.43	1251316
2016-07-27	23.51	24.00	23.16	23.42	1165124
2016-07-28	23.40	23.59	23.22	23.52	395423
2016-07-29	23.49	24.16	23.49	23.91	508470
2016-08-01	23.90	24.05	23.53	23.89	390743
2016-08-02	23.98	24.65	23.98	24.30	841086
2016-08-03	24.48	24.75	24.25	24.50	799735
2016-08-04	24.68	24.79	24.41	24.68	875143
2016-08-05	24.63	24.85	24.43	24.49	420253
2016-08-08	24.57	24.91	24.48	24.58	560356
2016-08-09	24.64	24.91	24.32	24.91	691319
2016-08-10	24.99	25.23	24.84	25.12	769916
2016-08-11	24.90	25.03	24.61	24.82	835018
2016-08-12	24.78	25.14	24.56	24.70	497010
2016-08-15	24.81	25.03	24.70	24.80	455436
2016-08-16	24.65	24.84	24.29	24.32	372138
2016-08-17	24.43	24.47	24.04	24.43	265467
2016-08-18	24.43	24.72	24.39	24.63	283809
2016-08-19	24.66	24.68	24.15	24.37	290372
2016-08-22	24.25	25.13	24.22	25.03	379730
2016-08-23	25.16	25.24	24.93	25.11	266948
2016-08-24	25.19	25.19	24.85	25.07	245790
2016-08-25	24.91	25.50	24.91	25.46	372674
2016-08-26	25.51	25.55	24.43	24.84	380909
2016-08-29	24.88	25.58	24.88	25.40	321601
2016-08-30	25.49	25.60	25.36	25.59	159726
2016-08-31	25.64	25.66	25.17	25.48	466778
2016-09-01	25.52	25.52	25.00	25.23	236375
2016-09-02	25.36	25.82	25.36	25.73	279026
2016-09-06	25.74	25.89	25.59	25.87	255102
2016-09-07	25.91	26.40	25.71	26.32	328837
2016-09-08	26.15	26.36	25.84	26.30	361489
2016-09-09	26.01	26.01	24.36	24.36	466884
2016-09-12	24.21	24.90	24.12	24.39	450988
2016-09-13	24.25	24.26	23.10	23.23	457805
2016-09-14	23.41	23.67	23.28	23.44	446146
2016-09-15	23.36	23.56	23.22	23.42	480883
2016-09-16	23.46	23.50	23.14	23.30	795532
2016-09-19	23.48	23.82	23.48	23.70	418764
2016-09-20	23.94	24.02	23.36	23.41	394200
2016-09-21	23.35	23.57	22.75	23.23	923381
2016-09-22	23.52	24.49	23.52	24.43	636797
2016-09-23	24.35	24.80	24.10	24.64	455646
2016-09-26	24.55	24.93	24.47	24.63	434254
2016-09-27	24.66	24.83	24.07	24.32	574344
2016-09-28	24.33	25.10	24.33	25.07	673750
2016-09-29	24.97	25.33	24.70	25.23	777330
2016-09-30	25.28	25.47	25.09	25.18	889659
2016-10-03	25.09	25.17	24.78	24.97	360731
2016-10-04	24.99	25.16	24.62	24.85	740542
2016-10-05	24.86	25.09	23.66	23.77	796366
2016-10-06	23.61	23.69	22.98	23.35	537251
2016-10-07	23.44	23.69	23.03	23.07	388987
2016-10-10	23.21	23.84	23.20	23.62	254184
2016-10-11	23.55	23.92	23.21	23.38	518558
2016-10-12	23.45	23.85	23.45	23.68	282358
2016-10-13	23.58	23.86	23.45	23.55	501759
2016-10-14	23.71	24.04	23.58	23.64	200428
2016-10-17	23.68	24.06	23.64	23.86	245862
2016-10-18	24.13	24.40	23.96	24.22	232145
2016-10-19	24.13	24.41	24.06	24.29	222366
2016-10-20	24.31	24.47	24.20	24.42	271888
2016-10-21	24.17	24.60	24.17	24.52	238731
2016-10-24	24.60	25.07	24.59	24.99	295150
2016-10-25	24.97	25.00	24.55	24.90	202675
2016-10-26	24.83	24.83	23.86	24.01	378616
2016-10-27	24.02	24.02	22.99	23.11	372315
2016-10-28	23.15	23.43	22.91	23.02	365366
2016-10-31	23.13	23.39	22.85	23.30	309935
2016-11-01	23.13	23.26	22.43	22.46	494881
2016-11-02	22.39	22.44	21.20	21.30	1011290
2016-11-03	21.08	21.80	19.86	20.46	1480835
2016-11-04	20.50	21.09	20.42	20.50	694758
2016-11-07	21.92	22.37	20.57	20.84	767586
2016-11-08	20.83	21.62	20.21	20.45	579549
2016-11-09	19.86	21.13	19.81	21.11	1021582
2016-11-10	20.75	20.90	19.30	19.98	766199
2016-11-11	19.98	20.73	19.98	20.48	600075
2016-11-14	20.48	21.19	20.26	20.99	800306
2016-11-15	20.95	21.40	20.70	21.10	479208
2016-11-16	21.00	21.33	20.88	21.33	304889
2016-11-17	21.23	21.51	20.92	21.06	398835
2016-11-18	21.20	21.89	21.18	21.82	644224
2016-11-21	21.84	22.04	21.57	21.68	497879
2016-11-22	21.87	21.98	21.70	21.83	551661
2016-11-23	21.70	21.79	21.21	21.49	434817
2016-11-25	21.53	22.01	21.51	21.98	202821
2016-11-28	22.10	22.25	21.40	21.54	379387
2016-11-29	21.47	22.47	21.47	22.47	387060
2016-11-30	22.31	22.35	21.80	22.13	473977
2016-12-01	22.00	22.02	21.57	21.83	458346
2016-12-02	21.91	22.73	21.91	22.37	521322
2016-12-05	22.50	23.06	22.30	22.98	813515
2016-12-06	23.10	23.78	22.98	23.47	689032
2016-12-07	23.60	24.41	23.56	24.31	463653
2016-12-08	24.13	24.35	23.62	24.30	435469
2016-12-09	24.41	24.70	24.08	24.58	820814
2016-12-12	24.52	24.55	24.22	24.37	641282
2016-12-13	24.40	24.54	23.81	23.97	883924
2016-12-14	23.97	24.24	22.84	22.90	472510
2016-12-15	22.92	23.35	22.71	23.17	508076
2016-12-16	23.28	24.00	23.19	23.28	1690883
2016-12-19	23.86	24.03	23.38	23.54	541069
2016-12-20	23.61	24.12	23.50	23.83	326022
2016-12-21	23.75	24.05	23.23	23.23	399779
2016-12-22	23.25	23.54	22.93	23.29	308791
2016-12-23	23.29	23.42	23.06	23.29	347303
2016-12-27	23.34	23.75	23.14	23.57	330441
2016-12-28	23.43	23.53	23.08	23.48	376499
2016-12-29	23.47	24.24	23.41	24.06	367633
2016-12-30	23.92	24.44	23.79	24.42	310067
2017-01-03	24.49	24.69	24.37	24.62	438453
2017-01-04	24.65	25.16	24.51	25.10	420472
2017-01-05	25.06	25.62	24.70	25.46	567357
2017-01-06	25.44	25.57	24.75	25.39	316086
2017-01-09	25.36	25.36	24.99	25.22	733766
2017-01-10	25.22	25.30	24.88	25.19	439424
2017-01-11	25.12	25.59	25.09	25.48	466739
2017-01-12	25.51	25.96	25.02	25.90	1358663
2017-01-13	25.92	26.18	25.42	25.58	486440
2017-01-17	25.58	26.00	25.50	25.95	349232
2017-01-18	25.92	26.43	25.83	26.03	934320
2017-01-19	25.95	26.11	25.30	25.56	481635
2017-01-20	25.69	25.95	25.66	25.75	234790
2017-01-23	25.75	26.08	25.41	25.98	534871
2017-01-24	25.94	26.60	25.94	26.31	304978
2017-01-25	26.45	26.45	26.05	26.18	343131
2017-01-26	26.18	26.47	25.92	25.95	319354
2017-01-27	26.06	26.10	25.37	25.66	222792
2017-01-30	25.64	25.78	25.31	25.47	359889
2017-01-31	25.40	25.88	25.32	25.40	596171
2017-02-01	25.29	25.85	24.86	25.37	540590
2017-02-02	25.38	25.83	25.34	25.76	527757
2017-02-03	25.86	26.21	25.67	26.11	349079
2017-02-06	26.04	26.24	25.79	25.86	279345
2017-02-07	25.82	26.00	25.73	25.86	394877
2017-02-08	25.83	25.91	25.56	25.74	969014
2017-02-09	25.63	25.79	25.21	25.51	831665
2017-02-10	25.44	25.72	25.37	25.69	391580
2017-02-13	25.33	25.43	24.84	25.34	517105
2017-02-14	25.33	25.42	24.76	25.04	338607
2017-02-15	24.88	25.18	24.60	25.12	353677
2017-02-16	25.10	25.68	25.10	25.47	498835
2017-02-17	25.62	25.67	24.99	25.32	376309
2017-02-21	25.37	26.07	25.26	25.93	350467
2017-02-22	25.83	26.23	25.75	26.19	327735
2017-02-23	26.46	26.54	25.26	26.08	749834
2017-02-24	26.29	27.13	26.06	26.97	533201
2017-02-27	27.10	27.65	27.01	27.33	749869
2017-02-28	27.41	27.62	27.12	27.20	674824
2017-03-01	27.36	27.43	27.03	27.16	507816
2017-03-02	27.09	27.23	26.83	27.21	415477
2017-03-03	27.00	27.12	26.70	27.11	478576
2017-03-06	27.01	27.38	26.62	27.33	551507
2017-03-07	27.23	27.47	27.09	27.15	309589
2017-03-08	27.03	27.07	26.26	26.28	493352
2017-03-09	26.23	26.52	25.82	25.84	295518
2017-03-10	26.01	26.56	25.72	25.97	269701
2017-03-13	25.99	26.18	25.78	25.98	323768
2017-03-14	25.98	26.12	25.72	25.76	296985
2017-03-15	25.97	27.01	25.96	26.75	567838
2017-03-16	26.75	27.18	26.65	27.13	469693
2017-03-17	27.01	27.36	26.86	27.25	747607
2017-03-20	27.24	27.41	26.79	26.96	392504
2017-03-21	26.99	27.18	26.65	26.80	546692
2017-03-22	26.77	27.16	26.39	27.15	696610
2017-03-23	27.10	27.99	26.70	27.55	823595
2017-03-24	27.64	27.87	27.02	27.66	520953
2017-03-27	27.57	27.83	27.40	27.68	665151
2017-03-28	27.56	27.74	27.31	27.61	416156
2017-03-29	27.61	27.73	27.33	27.73	381710
2017-03-30	27.74	27.82	27.52	27.68	294388
2017-03-31	27.65	28.01	27.50	27.93	535558
2017-04-03	27.91	28.01	27.49	27.71	521243
2017-04-04	27.71	28.04	27.55	27.90	698309
2017-04-05	27.93	28.23	27.86	28.05	772857
2017-04-06	28.06	28.54	27.78	28.38	536283
2017-04-07	28.37	28.89	28.04	28.52	712384
2017-04-10	28.62	28.62	28.09	28.27	394795
2017-04-11	28.15	28.23	27.86	28.10	555118
2017-04-12	28.05	28.24	27.92	28.18	479630
2017-04-13	28.15	28.40	27.79	27.91	401186
2017-04-17	28.01	28.40	27.96	28.36	452744
2017-04-18	28.36	28.51	28.26	28.38	419790
2017-04-19	28.23	28.67	28.23	28.57	486867
2017-04-20	28.66	29.01	28.50	28.77	444606
2017-04-21	28.26	29.10	28.26	28.87	568849
2017-04-24	29.09	29.09	27.75	28.06	724029
2017-04-25	28.16	28.55	28.04	28.45	285092
2017-04-26	28.39	28.70	28.10	28.40	498399
2017-04-27	28.57	28.85	28.42	28.57	309692
2017-04-28	28.45	28.45	26.80	27.19	1355880
2017-05-01	27.35	27.43	26.71	26.99	584944
2017-05-02	27.11	27.16	26.58	26.80	648625
2017-05-03	26.66	27.01	26.47	26.89	608202
2017-05-04	26.70	26.80	26.27	26.57	490210
2017-05-05	26.61	26.76	26.52	26.68	344390
2017-05-08	26.30	26.49	25.25	25.31	4703557
2017-05-09	25.77	25.77	23.66	23.96	3271871
2017-05-10	24.07	24.60	23.85	24.05	2491430
2017-05-11	23.94	24.69	23.63	24.43	3116739
2017-05-12	24.53	24.62	24.23	24.32	1402853
2017-05-15	24.32	24.70	24.22	24.25	1449399
2017-05-16	23.89	24.08	23.41	23.42	1659732
2017-05-17	23.38	23.78	23.32	23.47	1638496
2017-05-18	23.50	24.20	23.43	24.06	1422389
2017-05-19	24.22	24.29	23.89	24.08	1169794
2017-05-22	24.15	24.68	24.01	24.54	1591790
2017-05-23	24.59	24.75	24.39	24.64	3486237
2017-05-24	24.70	25.09	24.49	24.50	775029
2017-05-25	24.55	24.61	23.64	23.65	964556
2017-05-26	23.65	23.71	22.89	23.33	1805228
2017-05-30	23.30	24.02	23.13	23.66	3768713
2017-05-31	23.71	23.82	23.26	23.43	1952792
2017-06-01	23.42	23.51	22.90	23.46	1091221
2017-06-02	23.62	23.79	23.34	23.38	922944
2017-06-05	23.40	23.44	22.91	23.22	1143023
2017-06-06	23.20	23.27	22.89	22.91	1214128
2017-06-07	22.88	23.02	22.71	22.88	1544029
2017-06-08	22.90	22.95	22.44	22.53	3125418
2017-06-09	22.55	23.23	22.48	22.86	4545420
2017-06-12	22.92	23.31	22.86	23.25	3185021
2017-06-13	23.30	23.30	22.79	23.28	1733814
2017-06-14	23.45	23.70	23.23	23.39	1948346
2017-06-15	23.25	23.50	23.03	23.44	1180354
2017-06-16	23.34	23.72	23.28	23.67	2430689
2017-06-19	23.67	24.00	23.51	23.95	1566192
2017-06-20	23.98	24.26	23.95	24.18	2368745
2017-06-21	24.18	24.62	24.08	24.43	1495172
2017-06-22	24.39	24.76	24.37	24.64	1294028
2017-06-23	24.67	25.31	24.29	24.95	2455872
2017-06-26	25.11	25.27	24.84	24.93	863092
2017-06-27	24.79	24.87	24.24	24.43	1082558
2017-06-28	24.49	24.93	24.38	24.53	827439
2017-06-29	24.34	24.75	23.72	23.81	894721
2017-06-30	23.94	24.22	23.74	24.10	1966750
2017-07-03	24.25	24.53	24.08	24.45	495023
2017-07-05	24.44	24.60	23.41	23.47	2878198
2017-07-06	23.31	23.57	23.08	23.18	2355834
2017-07-07	23.09	23.27	22.69	23.16	1283938
2017-07-10	22.95	23.07	22.61	22.64	1015394
2017-07-11	22.60	22.74	22.46	22.49	2102961
2017-07-12	22.70	23.20	22.70	22.98	1683398
2017-07-13	23.01	23.62	22.94	23.08	3222834
2017-07-14	23.28	23.46	23.11	23.24	1080951
2017-07-17	23.38	23.52	23.20	23.34	858314
2017-07-18	23.39	23.60	23.25	23.39	1503110
2017-07-19	23.39	23.73	23.30	23.41	1224206
2017-07-20	23.54	23.58	22.85	23.18	6574962
2017-07-21	23.47	23.58	23.01	23.45	1558693
2017-07-24	23.52	23.79	23.27	23.30	2884832
2017-07-25	23.33	23.73	23.11	23.65	2401741
2017-07-26	23.65	23.86	23.44	23.57	1844858
2017-07-27	23.50	23.80	23.08	23.64	3719474
2017-07-28	23.58	23.63	22.80	23.25	3702358
2017-07-31	23.24	23.38	22.88	23.20	1996699
2017-08-01	23.27	23.36	22.88	23.19	2107712
2017-08-02	23.75	23.94	22.97	23.18	5237491
2017-08-03	22.85	23.60	22.76	23.57	1594412
2017-08-04	23.54	23.59	22.82	23.09	2601291
2017-08-07	23.06	23.49	22.90	23.41	925904
2017-08-08	23.32	23.36	22.90	22.99	1208514
2017-08-09	22.99	22.99	22.18	22.19	4340947
2017-08-10	22.19	22.40	21.89	21.92	1972120
2017-08-11	21.99	21.99	21.28	21.45	2988847
2017-08-14	21.37	21.91	21.23	21.86	5248898
2017-08-15	22.35	22.35	21.26	21.51	2726478
2017-08-16	21.55	22.31	21.55	21.72	19650534
2017-08-17	21.38	21.58	21.13	21.18	3238236
2017-08-18	21.03	21.20	20.66	20.71	2806992
2017-08-21	20.78	21.65	20.77	21.63	3580880
2017-08-22	21.66	21.96	21.09	21.43	2356743
2017-08-23	21.37	21.62	21.05	21.61	2267441
2017-08-24	21.65	21.93	21.64	21.68	1876429
2017-08-25	21.72	21.79	21.50	21.62	921222
2017-08-28	21.55	21.80	21.41	21.68	1406128
2017-08-29	21.63	22.00	21.49	21.90	1829167
2017-08-30	21.83	21.96	21.61	21.82	1646854
2017-08-31	21.87	21.98	21.76	21.85	1488124
2017-09-01	21.88	22.42	21.82	22.24	1562708
2017-09-05	22.49	22.69	22.18	22.43	1613628
2017-09-06	22.50	22.92	22.50	22.60	1287933
2017-09-07	22.59	22.72	22.28	22.34	1482744
2017-09-08	22.32	23.07	22.28	22.78	2199954
2017-09-11	23.08	23.32	22.97	23.22	1989529
2017-09-12	23.18	23.30	22.86	22.93	1278218
2017-09-13	22.94	23.30	22.87	23.28	1941846
2017-09-14	23.21	23.41	22.96	23.35	1569178
2017-09-15	23.44	23.51	23.26	23.46	2926284
2017-09-18	23.36	23.79	23.27	23.44	1407894
2017-09-19	23.40	23.49	22.79	22.97	1275438
2017-09-20	23.03	23.06	22.67	22.77	1891434
2017-09-21	22.77	22.84	22.18	22.18	1438296
2017-09-22	22.17	22.51	22.11	22.21	1610416
2017-09-25	22.25	22.44	22.18	22.33	1361047
2017-09-26	20.90	21.21	20.85	20.92	17563312
2017-09-27	20.99	21.07	20.74	20.99	4729020
2017-09-28	20.89	21.74	20.85	21.66	6666119
2017-09-29	21.55	21.98	21.45	21.94	3663920
2017-10-02	22.00	22.10	21.84	21.90	3562253
2017-10-03	21.74	22.08	21.65	21.82	1713130
2017-10-04	21.87	21.90	21.59	21.76	1735728
2017-10-05	21.82	21.98	21.67	21.71	996336
2017-10-06	21.67	21.78	21.44	21.65	1056448
2017-10-09	21.72	21.75	21.49	21.53	852092
2017-10-10	21.63	21.77	21.46	21.54	824902
2017-10-11	21.40	21.55	21.13	21.14	1488019
2017-10-12	21.17	21.23	20.88	21.23	1405845
2017-10-13	21.34	21.34	21.07	21.10	1033479
2017-10-16	21.04	21.24	20.95	21.02	1117108
2017-10-17	20.98	21.20	20.97	21.17	1026235
2017-10-18	21.12	21.48	21.12	21.44	1364050
2017-10-19	21.49	21.55	21.25	21.27	700915
2017-10-20	21.36	21.36	21.05	21.32	1630795
2017-10-23	21.27	21.32	20.93	20.95	1180766
2017-10-24	21.01	21.07	20.77	20.96	1536714
2017-10-25	20.87	21.01	20.21	20.50	1822925
2017-10-26	20.66	20.66	20.28	20.33	1435142
2017-10-27	20.30	20.86	20.18	20.61	1906602
2017-10-30	20.57	20.68	20.42	20.48	1134061
2017-10-31	20.41	20.41	19.66	19.92	2537800
2017-11-01	19.88	20.14	19.75	20.14	1558499
2017-11-02	20.26	20.42	19.58	19.62	2237657
2017-11-03	19.44	19.54	19.16	19.33	1939554
2017-11-06	19.39	19.59	19.29	19.38	1716366
2017-11-07	19.37	19.54	19.25	19.38	1611383
2017-11-08	19.30	19.45	19.10	19.18	2345184
2017-11-09	19.07	19.33	19.07	19.20	1760647
2017-11-10	19.15	19.57	19.15	19.46	1309526
2017-11-13	19.45	19.56	18.89	18.95	3248122
2017-11-14	18.56	19.22	18.48	19.02	3818865
2017-11-15	18.85	19.06	18.58	18.87	2058242
2017-11-16	18.88	19.14	18.76	19.05	1565641
2017-11-17	18.94	19.25	18.93	19.05	1565133
2017-11-20	19.01	19.07	18.76	18.96	1529988
2017-11-21	19.03	19.21	18.96	19.21	1005662
2017-11-22	19.19	19.45	19.17	19.34	1015152
2017-11-24	19.44	19.55	19.19	19.24	483001
2017-11-27	19.25	19.42	19.16	19.32	1481852
2017-11-28	19.39	19.39	19.07	19.28	1558849
2017-11-29	19.20	19.41	19.15	19.31	1298407
2017-11-30	19.38	19.40	19.12	19.24	1452768
2017-12-01	19.31	19.43	19.10	19.38	1300688
2017-12-04	19.45	19.54	19.25	19.32	1709207
2017-12-05	19.29	19.39	18.97	19.00	2045239
2017-12-06	19.08	19.13	18.65	18.82	1219895
2017-12-07	18.86	19.22	18.85	19.05	1296054
2017-12-08	19.15	19.29	19.04	19.13	1297188
2017-12-11	19.15	19.41	19.06	19.32	1198406
2017-12-12	19.32	19.49	19.17	19.48	1355791
2017-12-13	19.54	19.75	19.50	19.52	1459982
2017-12-14	19.48	19.58	19.17	19.22	2399892
2017-12-15	19.17	19.95	19.17	19.90	4911138
2017-12-18	19.92	20.40	19.91	20.10	1923105
2017-12-19	20.01	20.03	19.31	19.38	1967399
2017-12-20	19.39	19.47	18.83	18.86	1814504
2017-12-21	18.85	18.88	18.55	18.63	1395689
2017-12-22	18.73	18.75	18.48	18.71	1365082
2017-12-26	18.66	18.81	18.57	18.73	908753
2017-12-27	18.81	19.25	18.81	18.90	1042674
2017-12-28	18.89	19.02	18.72	19.00	955240
2017-12-29	19.00	19.09	18.76	18.77	1348785
2018-01-02	18.74	19.18	18.61	19.09	1668221
2018-01-03	19.14	19.32	18.86	19.08	1533785
2018-01-04	19.08	19.21	18.76	18.76	1253154
2018-01-05	18.79	18.79	18.40	18.49	1456188
2018-01-08	18.50	18.86	18.37	18.82	1135828
2018-01-09	18.82	18.87	18.36	18.39	2194627
2018-01-10	18.29	18.34	18.18	18.22	1729968
2018-01-11	18.23	18.32	18.16	18.20	1268174
2018-01-12	18.20	18.30	17.82	17.83	1522330
2018-01-16	18.00	18.26	17.92	17.92	1520465
2018-01-17	17.97	18.15	17.77	17.93	1294468
2018-01-18	17.82	17.93	17.62	17.77	1665060
2018-01-19	17.71	17.86	17.61	17.76	1404546
2018-01-22	17.72	18.02	17.70	18.00	1265935
2018-01-23	18.03	18.39	17.99	18.37	1303427
2018-01-24	18.38	18.45	18.12	18.12	816619
2018-01-25	18.20	18.30	18.08	18.28	1486270
2018-01-26	18.37	18.44	18.12	18.18	1189978
2018-01-29	18.15	18.18	17.85	18.01	1409778
2018-01-30	17.91	18.17	17.77	17.78	1392397
2018-01-31	17.87	18.12	17.73	18.10	1860316
2018-02-01	18.10	18.32	17.66	17.74	1777488
2018-02-02	17.57	17.67	17.35	17.63	2533313
2018-02-05	17.58	17.70	17.11	17.14	3068732
2018-02-06	17.01	17.28	16.68	17.18	3558755
2018-02-07	17.13	17.47	17.01	17.10	1772169
2018-02-08	17.10	17.28	16.42	16.43	2006028
2018-02-09	16.57	16.82	16.02	16.66	2918292
2018-02-12	16.68	16.93	16.17	16.81	3453231
2018-02-13	16.73	16.91	16.45	16.80	3531876
2018-02-14	16.22	16.24	15.78	15.96	4411443
2018-02-15	16.08	16.54	16.05	16.51	4527581
2018-02-16	16.54	17.05	16.54	17.00	1981107
2018-02-20	16.94	17.14	16.46	16.61	3367816
2018-02-21	16.70	16.91	16.45	16.55	2692175
2018-02-22	17.05	17.47	16.70	17.07	3117166
2018-02-23	17.19	17.49	17.11	17.32	2003004
2018-02-26	17.47	17.47	17.20	17.41	1860752
2018-02-27	17.45	17.50	16.92	17.10	2550488
2018-02-28	17.18	17.31	16.86	16.88	2291228
2018-03-01	16.95	17.31	16.81	17.15	1711360
2018-03-02	16.99	17.19	16.51	17.09	2483367
2018-03-05	17.09	17.76	17.01	17.70	2198629
2018-03-06	17.71	18.07	17.51	18.02	1949076
2018-03-07	17.96	18.28	17.76	18.24	2011547
2018-03-08	18.27	18.27	18.00	18.07	1269569
2018-03-09	18.13	18.13	17.90	18.07	1103596
2018-03-12	18.07	18.48	18.03	18.42	1201444
2018-03-13	18.50	18.75	17.88	17.94	2396318
2018-03-14	18.28	18.33	17.96	18.09	1833916
2018-03-15	18.10	18.17	17.72	17.81	1868052
2018-03-16	17.82	17.96	17.69	17.90	2689134
2018-03-19	17.86	17.89	17.64	17.85	1553389
2018-03-20	17.77	18.01	17.43	17.53	1679877
2018-03-21	17.51	17.63	17.36	17.41	1698597
2018-03-22	17.36	17.63	17.20	17.21	1942971
2018-03-23	17.25	17.30	16.63	16.65	1927696
2018-03-26	16.92	16.99	16.55	16.84	2169763
2018-03-27	16.94	17.16	16.70	16.89	2022545
2018-03-28	16.96	17.75	16.96	17.66	2030805
2018-03-29	17.68	17.75	17.50	17.65	1483756
2018-04-02	17.65	17.65	16.98	17.13	2082957
2018-04-03	17.20	17.56	16.87	17.45	2134050
2018-04-04	17.31	17.91	17.26	17.84	1784100
2018-04-05	17.89	17.89	17.46	17.77	1283962
2018-04-06	17.69	17.94	17.68	17.70	1326293
2018-04-09	17.77	17.82	17.39	17.59	1157852
2018-04-10	17.66	17.70	17.40	17.60	1683375
2018-04-11	17.57	17.88	17.48	17.51	1151696
2018-04-12	17.51	17.51	16.92	17.11	1848334
2018-04-13	17.14	17.21	16.94	17.20	1161556
2018-04-16	17.30	17.55	17.17	17.47	1471408
2018-04-17	17.48	17.81	17.47	17.75	1516049
2018-04-18	17.75	17.87	17.72	17.81	1585209
2018-04-19	17.70	17.80	17.35	17.54	1853393
2018-04-20	17.49	17.70	17.12	17.20	1427920
2018-04-23	17.19	17.24	17.01	17.18	1372981
2018-04-24	17.21	17.47	17.21	17.40	1518454
2018-04-25	17.34	17.43	17.20	17.41	1561202
2018-04-26	17.43	17.67	17.38	17.55	1605853
2018-04-27	17.62	18.37	17.59	18.36	1647757
2018-04-30	18.30	18.48	18.10	18.31	2059920
2018-05-01	18.34	18.71	18.09	18.69	2057985
2018-05-02	18.69	18.75	18.31	18.69	1433794
2018-05-03	18.62	18.75	18.43	18.65	1459092
2018-05-04	18.68	19.21	18.65	19.21	1890258
2018-05-07	19.23	19.61	19.15	19.57	1741530
2018-05-08	19.57	19.66	19.32	19.48	1672626
2018-05-09	19.42	19.76	19.34	19.70	2159979
2018-05-10	19.80	20.59	19.60	20.13	3644086
2018-05-11	20.20	20.41	19.93	20.16	2164841
2018-05-14	20.25	20.25	19.92	20.04	1709207
2018-05-15	19.82	20.00	19.68	19.94	1775916
2018-05-16	19.96	20.16	19.74	19.83	1514683
2018-05-17	19.88	20.05	19.47	19.58	2265301
2018-05-18	19.20	19.46	19.04	19.13	1616188
2018-05-21	19.46	19.69	19.13	19.58	2075846
2018-05-22	19.64	19.82	19.52	19.67	1330483
2018-05-23	19.71	19.98	19.65	19.93	1498818
2018-05-24	20.00	20.10	19.73	20.10	1661333
2018-05-25	20.14	20.42	20.10	20.32	1290069
2018-05-29	20.24	20.68	20.14	20.61	1447906
2018-05-30	20.61	21.06	20.43	20.98	1427687
2018-05-31	20.96	21.08	20.65	20.73	1319469
2018-06-01	20.81	20.95	20.60	20.80	1516837
2018-06-04	20.88	21.00	20.65	20.99	1089247
2018-06-05	21.05	21.06	20.67	20.72	1330335
2018-06-06	20.68	20.82	20.54	20.80	1354218
2018-06-07	20.84	21.06	20.73	20.84	1111944
2018-06-08	20.76	21.05	20.72	20.96	1279449
2018-06-11	20.91	21.05	20.75	20.89	1535516
2018-06-12	20.94	21.38	20.91	21.33	1477024
2018-06-13	21.29	21.49	20.96	21.07	2776279
2018-06-14	21.23	21.45	21.13	21.38	752862
2018-06-15	21.37	21.52	21.13	21.16	2049702
2018-06-18	21.06	21.34	20.99	21.28	771533
2018-06-19	21.19	21.38	21.11	21.18	953578
2018-06-20	21.24	21.67	21.19	21.56	1506676
2018-06-21	21.58	21.67	21.27	21.35	1143906
2018-06-22	21.41	21.58	21.37	21.42	3077102
2018-06-25	21.40	21.58	21.18	21.51	1318244
2018-06-26	21.57	21.75	21.44	21.70	1255839
2018-06-27	21.78	21.82	21.56	21.71	1129786
2018-06-28	21.67	22.00	21.65	21.97	1106349
2018-06-29	21.91	22.01	21.67	21.73	2449279
2018-07-02	20.93	21.89	20.93	21.76	1523895
2018-07-03	21.84	22.28	21.68	22.14	1403435
2018-07-05	22.26	22.55	22.02	22.53	1193438
2018-07-06	22.56	22.84	22.51	22.66	1234880
2018-07-09	22.72	22.73	22.21	22.32	1200749
2018-07-10	22.32	22.61	22.24	22.50	1668909
2018-07-11	22.25	22.75	22.25	22.49	1423837
2018-07-12	22.54	22.75	22.43	22.68	1247107
2018-07-13	22.62	22.79	22.44	22.53	1110631
2018-07-16	22.52	22.57	22.24	22.37	1146807
2018-07-17	22.42	22.57	22.07	22.16	1332802
2018-07-18	22.15	22.22	21.72	21.91	968746
2018-07-19	21.90	22.60	21.82	22.37	1899203
2018-07-20	22.37	22.53	21.93	21.95	2293590
2018-07-23	21.98	22.04	21.66	21.86	1036272
2018-07-24	21.97	21.97	21.41	21.53	1570690
2018-07-25	21.54	21.81	21.50	21.62	880379
2018-07-26	21.67	21.93	21.59	21.63	1341473
2018-07-27	21.72	21.74	20.85	20.96	1039833
2018-07-30	20.96	21.07	20.76	20.98	1293096
2018-07-31	21.17	21.64	21.03	21.61	1468226
2018-08-01	21.60	21.74	21.25	21.71	1172100
2018-08-02	21.64	21.86	21.58	21.63	818267
2018-08-03	21.64	22.25	21.64	22.24	910062
2018-08-06	22.23	22.32	22.04	22.07	761164
2018-08-07	22.11	22.40	21.91	22.36	897139
2018-08-08	22.35	22.35	22.02	22.16	846520
2018-08-09	22.20	22.78	22.20	22.29	1048417
2018-08-10	22.26	22.33	22.07	22.08	714576
2018-08-13	22.14	22.31	22.01	22.29	764291
2018-08-14	22.44	23.04	22.22	22.88	1502444
2018-08-15	22.80	23.23	22.78	23.11	1186316
2018-08-16	22.72	22.96	22.23	22.87	1090810
2018-08-17	22.80	23.27	22.67	23.26	1308320
2018-08-20	23.34	23.55	23.08	23.18	1578331
2018-08-21	23.15	23.37	23.15	23.27	1219916
2018-08-22	23.20	23.38	23.14	23.30	1043764
2018-08-23	23.32	23.41	23.16	23.23	1258727
2018-08-24	23.25	23.25	22.96	23.14	840408
2018-08-27	23.21	23.22	22.92	23.01	976460
2018-08-28	23.00	23.50	22.81	23.48	1305829
2018-08-29	23.52	23.71	23.40	23.64	1142775
2018-08-30	23.66	23.68	23.39	23.42	1310654
2018-08-31	23.42	23.67	23.34	23.58	1990602
2018-09-04	23.56	23.72	23.23	23.36	996351
2018-09-05	23.35	23.83	23.22	23.65	1457095
2018-09-06	23.69	23.72	23.52	23.56	605625
2018-09-07	23.53	23.56	23.03	23.13	802273
2018-09-10	23.25	23.50	23.20	23.25	919195
2018-09-11	23.21	23.36	23.07	23.24	689572
2018-09-12	23.29	23.37	23.17	23.28	925399
2018-09-13	23.44	23.68	23.27	23.54	880647
2018-09-14	23.53	23.53	22.94	23.16	1032018
2018-09-17	23.18	23.41	22.94	23.37	1368762
2018-09-18	23.36	23.44	23.16	23.31	1047333
2018-09-19	23.25	23.40	22.87	22.93	863895
2018-09-20	23.00	23.39	22.72	23.39	954143
2018-09-21	23.37	23.53	23.20	23.30	1743020
2018-09-24	23.25	23.39	22.56	22.85	926397
2018-09-25	22.90	23.19	22.89	22.99	708507
2018-09-26	23.00	23.19	22.46	22.51	1036229
2018-09-27	22.57	22.79	22.48	22.66	1576924
2018-09-28	22.64	23.16	22.63	23.12	2006962
2018-10-01	23.18	23.24	22.53	22.53	1487764
2018-10-02	22.58	22.68	22.38	22.50	1276287
2018-10-03	22.50	22.65	21.98	22.20	1533032
2018-10-04	22.09	22.09	21.71	21.89	1747602
2018-10-05	21.88	22.04	21.81	21.92	1773895
2018-10-08	21.96	22.77	21.96	22.45	1847713
2018-10-09	22.49	22.77	22.38	22.70	1739764
2018-10-10	22.65	23.19	22.49	22.49	2183958
2018-10-11	22.46	22.56	21.81	21.81	1700781
2018-10-12	22.13	22.13	20.98	21.19	2392861
2018-10-15	21.19	21.82	21.10	21.48	2467604
2018-10-16	21.55	22.39	21.35	22.26	2106106
2018-10-17	22.21	22.32	21.82	22.03	1546664
2018-10-18	22.03	22.28	21.83	21.87	897436
2018-10-19	21.79	22.07	21.77	21.80	1293959
2018-10-22	21.90	22.13	21.52	21.53	1015193
2018-10-23	21.44	21.66	21.14	21.38	1626295
2018-10-24	21.48	21.82	21.30	21.65	1772922
2018-10-25	21.65	22.11	21.35	21.94	1587740
2018-10-26	21.95	22.04	21.21	21.45	1771532
2018-10-29	21.60	22.00	21.58	21.76	1702927
2018-10-30	21.83	22.21	21.77	22.03	1659275
2018-10-31	22.14	22.14	21.40	21.65	1607910
2018-11-01	21.75	21.92	21.47	21.88	1168749
2018-11-02	21.95	21.95	21.29	21.58	1662718
2018-11-05	21.62	22.48	21.62	22.33	1668626
2018-11-06	20.09	21.49	18.80	21.46	6335446
2018-11-07	21.33	21.74	21.20	21.69	2262688
2018-11-08	21.66	21.92	21.23	21.39	2789188
2018-11-09	21.40	21.62	21.19	21.28	2300951
2018-11-12	21.33	21.80	21.11	21.14	1971915
2018-11-13	21.03	21.11	20.47	20.62	3155980
2018-11-14	20.35	20.35	19.56	19.65	4773887
2018-11-15	19.56	19.56	19.01	19.12	3718305
2018-11-16	18.87	19.03	18.52	18.65	3455920
2018-11-19	18.60	19.27	18.56	19.25	2602064
2018-11-20	19.22	19.64	19.20	19.20	2026089
2018-11-21	19.19	19.22	18.72	18.72	1562546
2018-11-23	18.65	18.85	18.54	18.68	469609
2018-11-26	18.82	18.91	18.60	18.89	1226368
2018-11-27	18.94	19.17	18.79	19.10	1917510
2018-11-28	19.08	19.52	19.01	19.33	2121506
2018-11-29	19.36	19.43	19.18	19.29	1384490
2018-11-30	19.34	19.52	19.16	19.29	2830861
2018-12-03	19.35	19.37	19.06	19.30	1691820
2018-12-04	19.34	19.45	18.75	18.79	1420464
2018-12-06	18.70	19.57	18.59	19.38	2694187
2018-12-07	19.39	19.43	19.09	19.27	2441121
2018-12-10	19.32	19.38	18.90	18.91	1807100
2018-12-11	18.99	19.47	18.82	19.28	1565584
2018-12-12	19.39	19.47	18.69	18.81	1361870
2018-12-13	18.81	19.04	18.71	18.75	1074746
2018-12-14	18.70	18.94	18.60	18.72	956409
2018-12-17	18.76	18.92	17.97	18.01	1476068
2018-12-18	17.99	18.40	17.89	18.19	1533706
2018-12-19	18.16	18.21	17.59	17.62	1817107
2018-12-20	17.61	17.88	17.40	17.53	3129844
2018-12-21	17.50	17.96	16.86	16.93	3431012
2018-12-24	16.89	16.90	15.95	16.01	1183198
2018-12-26	16.05	16.51	15.70	16.50	2849850
2018-12-27	16.38	16.54	15.77	16.35	1933141
2018-12-28	16.45	16.64	16.12	16.40	1605377
2018-12-31	16.49	16.49	15.91	16.48	1974095
2019-01-02	16.32	16.32	15.88	16.07	1697222
2019-01-03	16.05	16.90	15.93	16.75	2283890
2019-01-04	16.81	17.34	16.67	17.29	2635913
2019-01-07	17.34	17.77	17.27	17.66	1858704
2019-01-08	17.85	18.39	17.60	18.23	2241712
2019-01-09	18.28	18.37	17.91	18.33	1790695
2019-01-10	18.31	18.38	17.97	18.32	2171843
2019-01-11	18.30	18.41	18.18	18.23	890072
2019-01-14	18.18	18.23	17.79	18.06	1161370
2019-01-15	18.05	18.38	18.05	18.22	1157124
2019-01-16	18.21	18.75	18.21	18.67	1248494
2019-01-17	18.65	18.97	18.47	18.94	1668993
2019-01-18	18.95	19.24	18.88	19.19	1512143
2019-01-22	19.19	19.30	18.64	19.15	1836245
2019-01-23	19.15	19.35	19.06	19.35	1175964
2019-01-24	19.35	19.68	19.17	19.64	1785685
2019-01-25	19.67	20.08	19.67	19.97	1314997
2019-01-28	19.90	20.47	19.86	20.28	1921068
2019-01-29	20.27	20.41	20.09	20.27	2690626
2019-01-30	20.30	20.62	20.05	20.46	2198330
2019-01-31	20.44	20.60	20.21	20.54	1657998
2019-02-01	20.63	20.70	20.02	20.32	1490590
2019-02-04	20.32	20.58	20.05	20.57	973545
2019-02-05	20.61	20.69	20.36	20.44	1147813
2019-02-06	20.47	20.58	20.20	20.54	1431874
2019-02-07	20.46	20.74	20.11	20.72	1559904
2019-02-08	20.66	20.79	20.33	20.56	874599
2019-02-11	20.57	20.79	20.51	20.51	1479174
2019-02-12	20.50	20.54	19.98	20.25	1768338
2019-02-13	20.26	20.42	20.12	20.22	1310643
2019-02-14	19.83	19.94	19.65	19.78	1180822
2019-02-15	19.85	20.13	19.78	19.99	1688163
2019-02-19	19.96	20.07	19.80	19.83	1490492
2019-02-20	19.83	19.84	19.38	19.68	1228073
2019-02-21	19.64	19.73	19.43	19.66	1147236
2019-02-22	19.70	19.93	19.54	19.58	1803884
2019-02-25	19.55	19.65	18.74	19.06	4150927
2019-02-26	18.62	18.95	18.60	18.80	3117103
2019-02-27	18.75	18.86	18.29	18.45	2897670
2019-02-28	18.45	18.50	18.12	18.12	3056029
2019-03-01	18.22	18.22	17.59	17.71	5039569
2019-03-04	17.77	17.85	17.36	17.64	2701131
2019-03-05	17.62	17.86	17.53	17.65	986275
2019-03-06	17.69	17.85	17.43	17.54	3416922
2019-03-07	17.48	17.67	17.45	17.51	2819408
2019-03-08	17.46	17.63	17.31	17.46	2007614
2019-03-11	17.49	17.79	17.45	17.78	2316768
2019-03-12	17.83	18.10	17.83	18.01	2263680
2019-03-13	18.06	18.37	18.06	18.35	1530367
2019-03-14	18.39	18.53	18.31	18.38	1640710
2019-03-15	18.39	18.45	18.22	18.30	3105355
2019-03-18	18.42	18.47	17.93	18.13	1866678
2019-03-19	18.13	18.25	17.99	18.17	1563614
2019-03-20	18.18	18.53	18.11	18.39	2247519
2019-03-21	18.34	19.10	18.30	19.01	2386580
2019-03-22	19.00	19.11	18.63	18.71	1966034
2019-03-25	18.65	18.90	18.47	18.87	1365822
2019-03-26	18.88	19.20	18.87	19.19	1424917
2019-03-27	19.21	19.40	19.08	19.30	2045065
2019-03-28	19.33	19.64	19.29	19.63	3194593
2019-03-29	19.66	19.76	19.40	19.47	4230286
2019-04-01	19.63	19.63	19.11	19.33	2422388
2019-04-02	19.35	19.42	19.03	19.31	1921813
2019-04-03	19.38	19.38	19.09	19.12	1437555
2019-04-04	19.16	19.25	19.04	19.19	1045154
2019-04-05	19.23	19.41	19.15	19.39	1893569
2019-04-08	19.33	19.43	19.11	19.30	1011436
2019-04-09	19.31	19.31	19.13	19.23	1751593
2019-04-10	19.35	19.52	19.26	19.48	1270989
2019-04-11	19.51	19.68	19.39	19.68	1253764
2019-04-12	19.68	19.70	19.45	19.68	949814
2019-04-15	19.74	19.77	19.52	19.66	750857
2019-04-16	19.66	19.76	19.07	19.25	1006370
2019-04-17	19.28	19.29	18.72	18.78	1567992
2019-04-18	18.78	19.15	18.73	19.14	1058444
2019-04-22	19.13	19.19	18.55	18.83	1150263
2019-04-23	18.90	19.31	18.74	19.14	1791775
2019-04-24	19.22	19.45	19.12	19.34	1374488
2019-04-25	19.27	19.37	19.14	19.34	1110237
2019-04-26	19.40	19.61	19.33	19.59	1201527
2019-04-29	19.60	19.64	19.35	19.40	1049871
2019-04-30	19.40	19.69	19.31	19.56	1270837
2019-05-01	19.61	19.80	19.44	19.53	1091274
2019-05-02	19.54	19.72	19.38	19.58	1283413
2019-05-03	19.68	20.01	19.56	20.00	854318
2019-05-06	19.80	20.04	19.70	19.90	1143572
2019-05-07	19.84	19.92	19.42	19.58	1154125
2019-05-08	19.55	19.82	19.52	19.76	1289036
2019-05-09	20.10	20.10	19.15	19.27	1788218
2019-05-10	19.26	19.75	19.23	19.75	1279865
2019-05-13	19.56	19.76	19.54	19.68	1374141
2019-05-14	19.70	19.89	19.50	19.86	1829790
2019-05-15	19.56	20.06	19.56	20.02	1615805
2019-05-16	19.98	20.40	19.95	20.20	2157096
2019-05-17	19.72	19.91	19.57	19.71	1570682
2019-05-20	19.65	19.74	19.40	19.53	2033244
2019-05-21	19.60	19.82	19.56	19.73	1349169
2019-05-22	19.67	19.75	19.61	19.70	746390
2019-05-23	19.67	19.71	19.46	19.71	915854
2019-05-24	19.80	19.86	19.70	19.75	1013917
2019-05-28	19.84	19.88	19.54	19.54	1286357
2019-05-29	19.56	19.58	19.14	19.22	969273
2019-05-30	19.21	19.49	19.19	19.37	891994
2019-05-31	19.27	19.46	19.18	19.29	1432703
2019-06-03	19.37	19.43	19.04	19.24	1135170
2019-06-04	19.28	19.30	18.89	19.10	997726
2019-06-05	19.19	19.33	19.00	19.32	1530398
2019-06-06	19.34	19.47	19.11	19.45	964709
2019-06-07	19.41	19.69	19.35	19.49	824397
2019-06-10	19.46	19.55	19.29	19.32	774620
2019-06-11	19.30	19.42	19.15	19.29	1220871
2019-06-12	19.19	19.44	19.19	19.32	1232009
2019-06-13	19.29	19.55	19.21	19.48	1270940
2019-06-14	19.45	19.63	19.41	19.43	990804
2019-06-17	19.44	19.83	19.42	19.79	1401456
2019-06-18	19.88	20.03	19.49	19.58	1252705
2019-06-19	19.58	20.31	19.47	20.14	2080499
2019-06-20	20.24	20.33	20.00	20.05	2033670
2019-06-21	19.86	20.09	19.55	19.57	2709910
2019-06-24	19.58	19.67	19.18	19.31	1690992
2019-06-25	19.38	19.62	19.22	19.26	1678502
2019-06-26	19.26	19.27	18.79	18.87	1553864
2019-06-27	18.96	19.48	18.88	19.45	1206638
2019-06-28	19.47	19.76	19.45	19.69	1999013
2019-07-01	19.81	19.82	19.38	19.64	1336008
2019-07-02	19.72	20.11	19.64	20.03	1371037
2019-07-03	20.11	20.31	20.04	20.31	582379
2019-07-05	20.15	20.40	19.82	20.30	777662
2019-07-08	20.27	20.64	20.27	20.55	891086
2019-07-09	20.50	20.68	20.49	20.59	820618
2019-07-10	20.66	20.88	20.59	20.77	1340700
2019-07-11	20.77	20.82	20.37	20.50	1255538
2019-07-12	20.54	20.67	20.33	20.49	641818
2019-07-15	20.48	20.64	20.35	20.41	1140688
2019-07-16	20.35	20.57	20.09	20.42	985968
2019-07-17	20.44	20.53	20.31	20.48	787924
2019-07-18	20.50	20.73	20.35	20.71	606217
2019-07-19	20.62	20.74	19.93	19.98	1068972
2019-07-22	20.04	20.23	19.93	20.15	634251
2019-07-23	20.24	20.70	20.13	20.68	1359255
2019-07-24	20.68	20.82	20.44	20.80	631753
2019-07-25	20.84	20.85	20.42	20.54	1102291
2019-07-26	20.54	20.82	20.53	20.79	1300664
2019-07-29	20.88	21.02	20.58	20.64	942843
2019-07-30	20.62	20.97	20.59	20.95	937803
2019-07-31	20.95	21.08	20.56	20.64	1282655
2019-08-01	20.89	21.09	20.57	20.76	1176388
2019-08-02	20.70	20.78	20.60	20.69	761156
2019-08-05	20.58	20.60	19.81	20.15	1815998
2019-08-06	20.12	20.42	19.98	20.20	1053715
2019-08-07	20.25	20.78	19.97	20.60	1136578
2019-08-08	20.97	21.43	20.53	21.32	2669393
2019-08-09	21.31	21.55	21.07	21.46	3101723
2019-08-12	21.43	21.68	20.98	21.10	2215987
2019-08-13	21.07	21.25	20.93	21.08	1942399
2019-08-14	20.94	21.04	20.82	20.88	1357078
2019-08-15	20.96	21.17	20.77	20.93	1265155
2019-08-16	21.05	21.66	20.97	21.55	3303168
2019-08-19	21.29	21.57	21.08	21.54	2068236
2019-08-20	21.57	21.65	21.36	21.47	1802346
2019-08-21	21.52	21.71	21.39	21.65	1542131
2019-08-22	21.75	22.10	21.65	22.02	1499459
2019-08-23	22.01	22.15	21.49	21.54	1508687
2019-08-26	21.73	21.80	21.39	21.52	1046375
2019-08-27	21.72	21.90	21.30	21.32	1519494
2019-08-28	21.32	21.47	21.24	21.31	922118
2019-08-29	21.41	21.70	21.39	21.67	615137
2019-08-30	21.75	21.82	21.44	21.62	858381
2019-09-03	21.71	22.37	21.64	22.26	2265668
2019-09-04	22.30	22.48	22.15	22.20	1285576
2019-09-05	22.26	22.35	21.90	21.98	2279466
2019-09-06	22.00	22.11	21.87	21.92	1109333
2019-09-09	21.94	22.02	21.69	21.92	1122500
2019-09-10	21.83	21.83	21.34	21.75	2017918
2019-09-11	21.75	22.37	21.67	22.37	2846302
2019-09-12	22.50	22.66	22.23	22.49	1702887
2019-09-13	22.50	22.86	21.91	22.05	1128173
2019-09-16	22.02	22.58	21.97	22.54	887580
2019-09-17	22.60	22.95	22.57	22.80	1216247
2019-09-18	22.77	22.97	22.22	22.46	923141
2019-09-19	22.69	22.70	22.45	22.46	829914
2019-09-20	22.46	22.80	22.46	22.69	3662488
2019-09-23	22.28	22.63	22.28	22.55	1531564
2019-09-24	22.55	22.75	22.40	22.46	995099
2019-09-25	22.45	22.87	22.43	22.76	837110
2019-09-26	22.79	22.94	22.69	22.82	648608
2019-09-27	22.95	23.10	22.67	22.91	1092907
2019-09-30	22.92	23.23	22.89	22.96	933687
2019-10-01	22.96	23.05	22.55	22.62	907275
2019-10-02	22.59	22.70	22.39	22.49	1496003
2019-10-03	22.51	22.86	22.39	22.69	1289373
2019-10-04	22.69	22.83	22.62	22.78	722701
2019-10-07	22.70	22.95	22.67	22.73	1435839
2019-10-08	22.69	22.74	22.40	22.63	3212539
2019-10-09	22.81	22.92	22.44	22.50	1420806
2019-10-10	22.42	22.65	22.28	22.47	1301691
2019-10-11	22.50	22.93	22.38	22.74	1341789
2019-10-14	22.64	22.83	22.61	22.82	501670
2019-10-15	22.84	23.18	22.79	23.17	1262445
2019-10-16	23.15	23.19	22.91	23.16	794401
2019-10-17	23.20	23.47	23.12	23.42	1017642
2019-10-18	23.40	23.85	23.24	23.63	1581281
2019-10-21	23.68	23.87	23.59	23.87	875579
2019-10-22	23.93	23.93	23.53	23.70	1428169
2019-10-23	23.69	23.95	23.61	23.94	1315621
2019-10-24	23.96	23.96	23.70	23.84	568369
2019-10-25	23.73	23.80	23.44	23.50	982601
2019-10-28	23.45	23.71	23.30	23.63	1151446
2019-10-29	23.60	23.94	23.57	23.81	1069148
2019-10-30	23.82	24.15	23.73	23.84	1449566
2019-10-31	24.10	24.95	23.97	24.60	3247827
2019-11-01	24.59	24.82	24.16	24.33	2520660
2019-11-04	24.35	24.38	23.82	23.96	2638436
2019-11-05	23.70	23.82	23.14	23.33	3136995
2019-11-06	23.35	23.44	22.93	23.00	2044102
2019-11-07	23.11	23.11	22.35	22.56	2188347
2019-11-08	22.59	22.96	22.48	22.71	1858855
2019-11-11	22.68	22.80	22.45	22.64	1047038
2019-11-12	22.68	22.85	22.40	22.41	1396348
2019-11-13	22.47	22.74	22.44	22.70	2300284
2019-11-14	22.49	22.57	22.23	22.29	2749382
2019-11-15	22.41	22.47	21.95	21.97	2312233
2019-11-18	21.94	22.20	21.88	22.09	2329331
2019-11-19	22.16	22.43	22.10	22.32	1543075
2019-11-20	22.33	22.43	21.96	22.01	2144637
2019-11-21	22.01	22.11	21.59	21.63	2321041
2019-11-22	21.66	21.87	21.50	21.68	1989803
2019-11-25	21.67	21.94	21.66	21.85	2512283
2019-11-26	21.80	22.07	21.72	21.82	5256042
2019-11-27	21.84	22.38	21.84	22.38	2318548
2019-11-29	22.35	22.47	22.22	22.28	988164
2019-12-02	22.25	22.33	21.62	21.67	2372235
2019-12-03	21.68	21.98	21.51	21.96	3545577
2019-12-04	22.00	22.36	21.93	22.15	1216667
2019-12-05	22.14	22.19	21.98	22.15	1334521
2019-12-06	22.22	22.38	22.04	22.07	1830881
2019-12-09	22.15	22.32	22.06	22.17	1749855
2019-12-10	22.28	22.28	21.87	21.89	1825594
2019-12-11	21.88	21.96	21.26	21.43	2104198
2019-12-12	21.48	21.55	20.80	20.84	2630840
2019-12-13	20.81	20.96	20.50	20.56	2168477
2019-12-16	20.58	21.09	20.46	21.04	2516815
2019-12-17	21.09	21.14	20.68	20.74	2128416
2019-12-18	21.01	21.19	20.87	21.01	1955066
2019-12-19	21.09	21.32	21.06	21.28	1708359
2019-12-20	21.28	21.65	21.28	21.37	7048619
2019-12-23	21.43	21.52	20.98	21.02	985257
2019-12-24	21.01	21.13	20.89	20.99	802654
2019-12-26	21.00	21.09	20.73	20.83	723600
2019-12-27	20.91	20.99	20.79	20.94	755376
2019-12-30	20.86	21.07	20.82	21.07	1132424
2019-12-31	21.06	21.40	21.01	21.34	2093741
2020-01-02	21.44	21.48	20.58	20.97	2248921
2020-01-03	20.87	21.23	20.81	21.11	1048564
2020-01-06	21.07	21.42	21.00	21.33	1317344
2020-01-07	21.24	21.28	20.99	21.24	1325182
2020-01-08	21.13	21.33	21.02	21.24	1295749
2020-01-09	21.14	21.34	20.96	21.23	1001353
2020-01-10	21.22	21.45	21.17	21.34	1150890
2020-01-13	21.34	21.87	21.26	21.81	1947040
2020-01-14	21.73	21.80	21.49	21.79	1430293
2020-01-15	21.76	22.34	21.75	22.05	1859678
2020-01-16	22.12	22.48	22.02	22.33	1533148
2020-01-17	22.49	22.49	22.02	22.03	1638174
2020-01-21	22.06	22.34	21.93	22.23	1418566
2020-01-22	22.27	22.43	21.98	22.00	1835788
2020-01-23	21.99	22.18	21.86	22.14	1734935
2020-01-24	22.16	22.29	22.07	22.19	1770063
2020-01-27	22.05	22.24	21.91	22.13	2228040
2020-01-28	22.16	22.51	22.13	22.44	2503864
2020-01-29	22.45	22.55	22.19	22.31	2276028
2020-01-30	22.19	22.26	21.93	21.94	1195111
2020-01-31	21.93	22.01	21.45	21.50	1672794
2020-02-03	21.61	21.91	21.49	21.57	1898438
2020-02-04	21.66	21.83	21.33	21.39	1265827
2020-02-05	21.42	21.63	21.15	21.37	2487205
2020-02-06	21.52	21.76	21.38	21.69	1984865
2020-02-07	21.75	21.93	21.48	21.49	1377109
2020-02-10	21.54	22.02	21.52	21.99	981303
2020-02-11	22.06	22.26	21.82	21.93	1510017
2020-02-12	22.08	22.08	21.54	21.60	1610797
2020-02-13	21.22	21.70	21.19	21.44	2791952
2020-02-14	21.55	22.33	21.49	22.29	6155368
2020-02-18	22.24	22.26	21.72	22.14	2661369
2020-02-19	22.11	22.11	21.73	21.87	1451450
2020-02-20	21.98	22.15	21.70	22.12	2426055
2020-02-21	22.11	22.14	21.92	21.99	4968948
2020-02-24	21.95	22.47	21.64	22.35	2076855
2020-02-25	22.37	22.39	21.20	21.22	2007527
2020-02-26	21.44	21.73	21.13	21.29	2195049
2020-02-27	21.04	21.18	20.16	20.16	1932003
2020-02-28	19.77	19.87	18.69	19.55	3977411
2020-03-02	19.72	19.86	19.08	19.48	3538158
2020-03-03	19.50	20.35	19.34	19.60	3316055
2020-03-04	19.91	20.83	19.91	20.46	3537144
2020-03-05	20.16	20.33	19.79	20.11	2882454
2020-03-06	19.53	19.83	18.22	18.75	4953484
2020-03-09	17.75	18.09	16.00	16.05	4718258
2020-03-10	16.54	16.67	14.79	15.59	4817361
2020-03-11	15.00	15.16	13.21	13.34	8016939
2020-03-12	12.12	12.26	9.47	9.64	5851262
2020-03-13	10.56	10.57	9.02	10.47	6011011
2020-03-16	9.23	9.50	7.43	7.45	5375525
2020-03-17	7.76	8.43	7.07	7.41	4941681
2020-03-18	6.95	7.27	5.55	5.92	4556655
2020-03-19	6.02	8.22	5.73	8.01	5783349
2020-03-20	9.01	10.10	8.85	9.07	7744546
2020-03-23	8.92	9.49	8.38	9.37	3135948
2020-03-24	10.01	10.35	9.48	10.22	4000524
2020-03-25	10.38	11.49	10.13	10.98	4770531
2020-03-26	11.15	12.15	10.68	11.20	5137205
2020-03-27	10.54	11.52	10.19	11.25	3182033
2020-03-30	11.22	11.35	10.25	11.21	4206083
2020-03-31	11.20	11.28	10.58	10.92	3423729
2020-04-01	10.31	10.34	9.43	9.62	2046313
2020-04-02	9.49	9.87	8.60	8.89	2369994
2020-04-03	8.89	9.12	8.58	8.95	2680011
2020-04-06	9.60	10.60	9.59	10.11	2931877
2020-04-07	10.79	11.79	10.79	11.10	3534259
2020-04-08	11.53	12.52	11.21	12.44	2874604
2020-04-09	13.00	13.79	12.61	13.22	3283239
2020-04-13	13.07	13.19	11.83	12.80	2434804
2020-04-14	13.02	13.67	13.01	13.37	2695163
2020-04-15	12.70	13.02	12.36	12.73	2749464
2020-04-16	12.71	12.87	12.41	12.65	1994944
2020-04-17	13.33	13.52	13.01	13.16	2644318
2020-04-20	12.71	13.19	12.28	12.31	2380048
2020-04-21	11.81	12.41	11.40	12.07	2652695
2020-04-22	12.49	12.58	11.88	11.98	2163326
2020-04-23	12.10	12.28	11.72	11.75	1852528
2020-04-24	11.77	11.91	11.31	11.64	3581034
2020-04-27	11.85	12.34	11.64	12.03	1753365
2020-04-28	12.45	12.82	12.15	12.44	1680103
2020-04-29	13.00	13.48	12.73	13.24	1598233
2020-04-30	12.90	13.03	12.32	12.82	1649380
2020-05-01	12.29	12.45	11.60	12.19	2257757
2020-05-04	11.78	12.29	11.58	12.27	1691781
2020-05-05	12.55	12.83	12.16	12.24	1925115
2020-05-06	12.16	12.32	11.55	11.63	1650765
2020-05-07	11.85	12.43	11.39	11.54	2526559
2020-05-08	11.81	12.52	11.62	12.50	1617111
2020-05-11	12.31	12.44	12.02	12.04	1638425
2020-05-12	12.10	12.31	10.83	10.99	2374239
2020-05-13	10.96	11.65	10.77	11.40	2313713
2020-05-14	11.09	11.86	10.65	11.82	3177822
2020-05-15	11.40	11.84	11.07	11.70	4518318
2020-05-18	12.51	13.69	12.41	13.54	3667071
2020-05-19	13.38	13.66	12.86	13.21	2082252
2020-05-20	13.46	13.68	12.86	12.97	2675039
2020-05-21	12.83	13.39	12.83	13.09	2683257
2020-05-22	13.16	13.20	12.85	13.14	1696168
2020-05-26	13.84	14.11	13.69	13.94	1791819
2020-05-27	14.34	14.49	13.30	13.89	1981019
2020-05-28	14.08	14.19	13.51	13.70	1641863
2020-05-29	13.59	13.67	13.18	13.46	2989695
2020-06-01	13.43	14.23	13.41	14.15	1736615
2020-06-02	14.31	14.49	14.03	14.26	2025164
2020-06-03	14.49	15.49	14.48	15.14	1929828
2020-06-04	15.03	15.70	14.73	15.59	1475754
2020-06-05	16.38	16.86	16.21	16.60	2789521
2020-06-08	16.98	17.37	16.78	17.33	2410354
2020-06-09	16.77	16.96	16.24	16.30	1890815
2020-06-10	16.20	16.30	15.11	15.36	2667319
2020-06-11	14.23	14.87	13.87	14.17	3464843
2020-06-12	14.90	14.98	13.97	14.68	2481606
2020-06-15	14.04	15.33	13.91	15.24	1748522
2020-06-16	16.00	16.22	15.41	15.67	2043194
2020-06-17	15.58	15.63	14.87	14.90	1720054
2020-06-18	14.74	15.47	14.60	15.30	1625324
2020-06-19	15.12	15.40	14.23	14.46	4576297
2020-06-22	14.32	14.56	14.07	14.38	2090359
2020-06-23	14.79	14.86	14.05	14.15	1860124
2020-06-24	13.91	14.07	12.90	13.33	1841769
2020-06-25	13.21	13.83	13.02	13.81	1574325
2020-06-26	13.72	14.03	13.29	13.96	3574842
2020-06-29	14.20	14.57	13.83	14.36	1659428
2020-06-30	14.24	14.83	14.07	14.43	1673582
2020-07-01	14.40	14.93	14.31	14.56	1557396
2020-07-02	14.99	15.05	14.17	14.23	836207
2020-07-06	14.73	14.82	14.34	14.58	1928629
2020-07-07	14.29	14.42	14.02	14.05	1670075
2020-07-08	14.05	14.37	13.94	14.08	1179351
2020-07-09	14.01	14.11	13.40	13.71	1387556
2020-07-10	13.72	14.24	13.72	14.15	941200
2020-07-13	14.31	14.31	13.72	13.74	1313198
2020-07-14	13.98	14.06	13.68	13.85	1709891
2020-07-15	14.29	14.38	13.94	14.00	2339826
2020-07-16	13.88	14.00	13.70	13.87	1092070
2020-07-17	13.89	14.29	13.80	14.19	1169818
2020-07-20	14.11	14.20	13.67	13.70	1042581
2020-07-21	13.93	14.18	13.86	13.88	1785815
2020-07-22	13.75	14.68	13.71	14.48	1727351
2020-07-23	14.36	14.86	14.36	14.56	1358836
2020-07-24	14.54	14.72	14.00	14.04	968415
2020-07-27	14.00	14.25	13.78	13.98	1555703
2020-07-28	14.02	14.70	14.00	14.58	804817
2020-07-29	14.79	15.05	14.66	15.01	1655608
2020-07-30	14.66	15.10	14.57	14.91	1017330
2020-07-31	14.84	14.91	14.41	14.74	1554661
2020-08-03	14.76	14.76	14.15	14.39	1177247
2020-08-04	14.35	14.67	14.35	14.48	1478621
2020-08-05	14.77	14.79	14.37	14.65	1063250
2020-08-06	14.83	15.29	14.65	15.12	1054453
2020-08-07	15.07	15.50	15.04	15.50	1099903
2020-08-10	15.65	16.04	15.47	15.59	1219981
2020-08-11	15.90	15.99	15.32	15.51	1551805
2020-08-12	15.68	15.72	15.30	15.52	682595
2020-08-13	15.56	15.87	15.09	15.21	981215
2020-08-14	14.81	15.14	14.76	14.89	886517
2020-08-17	14.80	15.05	14.73	14.99	829932
2020-08-18	14.95	15.29	14.51	14.76	890707
2020-08-19	14.66	14.73	14.16	14.32	1472102
2020-08-20	14.22	14.79	14.15	14.43	847033
2020-08-21	14.45	14.64	14.29	14.63	688895
2020-08-24	14.76	15.10	14.47	15.09	940436
2020-08-25	15.07	15.07	14.75	14.95	775458
2020-08-26	14.92	14.99	14.42	14.66	985847
2020-08-27	14.70	15.15	14.70	15.13	942255
2020-08-28	15.23	15.23	14.84	15.05	944029
2020-08-31	15.05	15.05	14.74	14.83	1053660
2020-09-01	14.71	15.07	14.44	15.07	814187
2020-09-02	15.01	15.72	14.70	15.65	1820842
2020-09-03	15.66	15.97	15.42	15.65	1456700
2020-09-04	15.79	15.85	15.20	15.34	1275829
2020-09-08	15.22	15.46	14.99	15.18	1131559
2020-09-09	15.27	15.58	15.05	15.47	959216
2020-09-10	15.47	15.62	15.32	15.37	854387
2020-09-11	15.40	15.40	15.10	15.21	1380789
2020-09-14	15.37	15.98	15.26	15.92	1577263
2020-09-15	15.98	16.22	15.80	16.01	1579150
2020-09-16	16.06	16.20	15.68	15.82	1752491
2020-09-17	15.63	15.89	15.43	15.71	1376530
2020-09-18	15.87	15.87	15.01	15.08	3244533
2020-09-21	14.74	14.79	14.13	14.19	1916840
2020-09-22	14.21	14.62	14.15	14.52	952741
2020-09-23	14.51	14.53	13.55	13.57	1529399
2020-09-24	13.60	14.21	13.52	13.80	729424
2020-09-25	13.68	13.90	13.52	13.87	1375859
2020-09-28	14.19	14.43	14.14	14.21	1603188
2020-09-29	14.21	14.21	13.57	13.92	967116
2020-09-30	13.99	14.41	13.59	13.79	1649713
2020-10-01	13.87	14.50	13.79	14.41	1886219
2020-10-02	14.15	14.90	14.00	14.79	1942442
2020-10-05	14.97	15.08	14.39	14.69	1073646
2020-10-06	14.83	15.10	14.50	14.67	1421882
2020-10-07	14.76	14.99	14.59	14.62	1098155
2020-10-08	14.74	15.05	14.70	14.90	1352214
2020-10-09	15.06	15.17	14.50	14.54	819584
2020-10-12	14.51	14.85	14.38	14.72	1278701
2020-10-13	14.59	14.63	14.11	14.34	995185
2020-10-14	14.34	14.50	14.15	14.27	877309
2020-10-15	14.13	14.75	14.05	14.71	1177812
2020-10-16	14.65	14.70	14.25	14.44	1807605
2020-10-19	14.54	14.62	13.67	13.70	6702391
2020-10-20	13.82	14.05	13.79	13.84	908066
2020-10-21	13.75	13.77	13.44	13.74	1171691
2020-10-22	13.71	14.06	13.62	14.06	1656667
2020-10-23	14.25	14.49	13.97	14.16	1931149
2020-10-26	14.02	14.20	13.79	14.00	1541874
2020-10-27	13.93	14.32	13.69	13.74	1854221
2020-10-28	13.49	13.54	13.02	13.23	1599587
2020-10-29	13.11	13.51	12.86	13.41	1528837
2020-10-30	13.36	13.52	12.97	13.16	3552625
2020-11-02	13.29	13.86	13.12	13.86	2569711
2020-11-03	14.04	14.48	13.88	14.39	2684921
2020-11-04	14.22	14.45	13.95	14.30	1399891
2020-11-05	14.34	14.48	14.06	14.31	1810609
2020-11-06	14.39	14.49	13.56	13.73	1330098
2020-11-09	14.99	16.99	14.85	16.00	3977026
2020-11-10	16.32	16.56	15.98	16.54	3548815
2020-11-11	16.58	16.59	16.01	16.36	2540955
2020-11-12	16.18	16.39	15.75	16.02	3248912
2020-11-13	15.95	16.54	15.95	16.52	2521921
2020-11-16	16.97	17.41	16.74	17.05	2686703
2020-11-17	16.64	17.13	16.56	17.02	3105943
2020-11-18	16.99	17.17	16.49	16.50	1656055
2020-11-19	16.45	16.85	16.30	16.78	1490443
2020-11-20	16.62	16.93	16.58	16.88	1969045
2020-11-23	17.10	17.47	16.63	16.65	3293092
2020-11-24	16.92	17.56	16.77	17.55	1369033
2020-11-25	17.46	17.54	17.27	17.40	1447633
2020-11-27	17.52	17.52	16.86	17.11	776940
2020-11-30	17.14	17.25	16.43	16.48	1962468
2020-12-01	16.77	17.13	16.57	17.05	2451176
2020-12-02	16.88	17.33	16.83	17.22	1581037
2020-12-03	17.57	17.86	17.24	17.76	1528728
2020-12-04	17.88	18.28	17.81	18.25	1538676
2020-12-07	18.08	18.19	17.89	17.91	1037078
2020-12-08	17.73	18.06	17.70	17.97	1047728
2020-12-09	18.20	18.20	17.62	17.75	1837862
2020-12-10	17.72	17.80	17.36	17.50	1138388
2020-12-11	17.27	17.56	17.27	17.50	1111890
2020-12-14	17.76	17.83	17.38	17.44	1439832
2020-12-15	17.59	17.88	17.37	17.87	1608066
2020-12-16	17.94	18.09	17.76	17.89	1289505
2020-12-17	17.86	17.98	17.50	17.82	1672218
2020-12-18	17.76	17.93	17.48	17.61	3677707
2020-12-21	17.15	17.43	17.01	17.28	1020687
2020-12-22	17.39	17.54	17.13	17.47	1202996
2020-12-23	17.62	17.80	17.34	17.47	1474272
2020-12-24	17.55	17.76	17.37	17.75	462887
2020-12-28	17.83	17.93	17.55	17.78	2365787
2020-12-29	17.86	17.97	17.44	17.49	1112351
2020-12-30	17.54	17.87	17.49	17.57	1039423
2020-12-31	17.42	17.51	17.27	17.37	1098209
2021-01-04	17.47	17.56	16.81	16.84	2174239
2021-01-05	16.90	17.31	16.89	17.09	2127252
2021-01-06	17.21	17.81	17.11	17.57	2114970
2021-01-07	17.52	17.52	16.81	17.03	1466794
2021-01-08	17.28	17.28	16.88	17.17	957138
2021-01-11	16.96	17.18	16.72	16.86	972395
2021-01-12	16.99	17.11	16.80	17.09	603485
2021-01-13	17.22	17.47	17.12	17.20	1022848
2021-01-14	17.37	17.55	17.11	17.36	1086064
2021-01-15	17.15	17.57	17.05	17.50	1026535
2021-01-19	17.63	17.63	16.88	17.10	1356675
2021-01-20	16.97	17.67	16.97	17.56	1438741
2021-01-21	17.45	17.45	17.08	17.20	749028
2021-01-22	17.01	17.30	16.96	17.28	1176752
2021-01-25	17.08	17.47	16.90	17.38	1523582
2021-01-26	17.50	17.60	17.02	17.12	1197291
2021-01-27	16.85	17.03	16.59	16.74	1440481
2021-01-28	16.85	17.37	16.71	17.04	1521832
2021-01-29	17.11	17.18	16.61	16.79	1577188
2021-02-01	16.91	17.37	16.70	17.33	1715903
2021-02-02	17.63	17.63	17.21	17.43	1402288
2021-02-03	17.34	17.43	16.86	17.36	1723591
2021-02-04	17.38	17.95	17.20	17.83	1613258
2021-02-05	17.97	18.03	17.71	17.88	1135192
2021-02-08	17.97	17.97	17.65	17.86	805223
2021-02-09	17.89	18.02	17.80	18.02	1533515
2021-02-10	18.03	18.46	17.99	18.08	2023208
2021-02-11	17.85	18.19	17.76	18.07	1267876
2021-02-12	17.96	18.07	17.77	17.85	818316
2021-02-16	17.84	17.87	17.56	17.71	1237856
2021-02-17	17.61	17.74	17.40	17.66	841442
2021-02-18	17.61	17.88	17.48	17.51	1370770
2021-02-19	17.55	17.92	17.42	17.87	1411822
2021-02-22	17.68	18.67	17.68	18.44	1812183
2021-02-23	17.83	18.65	17.83	18.18	1838563
2021-02-24	18.22	18.95	18.11	18.74	2469729
2021-02-25	18.81	18.85	17.53	17.63	2641320
2021-02-26	17.72	17.98	17.22	17.22	2110104
2021-03-01	17.59	17.91	17.51	17.56	1958266
2021-03-02	17.42	17.74	17.03	17.19	2352622
2021-03-03	17.28	17.62	17.18	17.41	2414898
2021-03-04	17.33	17.82	17.25	17.58	2197699
2021-03-05	17.71	18.23	17.52	18.11	2392906
2021-03-08	18.23	18.30	17.83	18.02	3257015
2021-03-09	18.05	18.11	17.50	17.51	2838242
2021-03-10	17.56	17.87	17.50	17.78	2313793
2021-03-11	17.83	17.95	17.59	17.70	2489418
2021-03-12	17.78	18.12	17.67	18.10	3754063
2021-03-15	18.18	18.54	18.03	18.27	3500727
2021-03-16	18.34	18.34	17.71	17.82	2438094
2021-03-17	17.76	18.39	17.73	18.36	3029800
2021-03-18	18.23	18.39	17.98	18.13	4352806
2021-03-19	18.14	18.46	17.74	17.75	4827387
2021-03-22	17.77	17.94	17.59	17.87	1777438
2021-03-23	17.83	17.99	17.61	17.69	2355875
2021-03-24	17.87	18.29	17.71	17.73	1398283
2021-03-25	17.69	17.69	17.09	17.52	1925069
2021-03-26	17.67	17.75	17.37	17.74	2714091
2021-03-29	17.66	17.83	17.24	17.31	1326611
2021-03-30	17.36	17.66	17.31	17.59	1600561
2021-03-31	17.60	17.73	17.28	17.36	2223162
2021-04-01	17.47	18.15	17.31	18.14	1934924
2021-04-05	18.25	18.25	17.85	18.06	1414373
2021-04-06	18.13	18.45	18.06	18.35	1763496
2021-04-07	18.35	18.46	18.15	18.32	1241627
2021-04-08	18.28	18.54	18.05	18.48	1526292
2021-04-09	18.46	18.50	17.91	17.94	1550798
2021-04-12	18.03	18.05	17.61	17.89	2538556
2021-04-13	17.91	18.03	17.70	17.96	1036853
2021-04-14	17.94	18.06	17.62	17.66	1095413
2021-04-15	17.74	17.90	17.57	17.88	1349982
2021-04-16	17.97	18.00	17.78	17.84	802326
2021-04-19	17.89	17.92	17.66	17.76	1095173
2021-04-20	17.66	17.85	17.42	17.62	3129318
2021-04-21	17.56	18.02	17.54	17.92	1223801
2021-04-22	17.88	18.07	17.80	17.85	1052382
2021-04-23	17.91	17.95	17.74	17.88	1157583
2021-04-26	18.00	18.41	18.00	18.31	1419039
2021-04-27	18.27	18.37	18.08	18.11	1053242
2021-04-28	18.12	18.40	18.12	18.29	979565
2021-04-29	18.43	18.59	18.10	18.25	927731
2021-04-30	18.21	18.33	18.04	18.17	2054580
2021-05-03	18.28	18.38	18.03	18.10	1761313
2021-05-04	18.17	18.29	17.65	17.78	1147739
2021-05-05	17.71	17.76	17.06	17.21	1942756
2021-05-06	17.36	17.56	17.07	17.39	1397090
2021-05-07	17.27	17.75	17.27	17.73	1438707
2021-05-10	18.20	18.37	17.72	17.78	2405850
2021-05-11	17.55	17.88	17.33	17.62	2448432
2021-05-12	17.48	17.58	16.90	16.94	1991239
2021-05-13	17.02	17.25	16.92	17.13	1994643
2021-05-14	16.88	17.16	16.88	17.10	1480021
2021-05-17	17.04	17.23	16.96	17.16	1598086
2021-05-18	17.20	17.33	17.07	17.09	1014276
2021-05-19	16.97	17.01	16.67	17.00	1094137
2021-05-20	16.96	17.28	16.85	17.24	1297545
2021-05-21	17.66	17.71	17.17	17.29	2445504
2021-05-24	17.42	17.67	17.31	17.51	1315394
2021-05-25	17.61	17.65	17.39	17.47	2773109
2021-05-26	17.45	17.71	17.40	17.61	1661697
2021-05-27	17.74	17.77	17.54	17.54	1566528
2021-05-28	17.56	17.70	17.40	17.47	2659721
2021-06-01	17.52	18.05	17.49	18.03	2946656
2021-06-02	18.10	18.14	17.89	18.11	1544689
2021-06-03	18.05	18.07	17.59	17.72	2171602
2021-06-04	17.73	17.80	17.45	17.54	1544937
2021-06-07	17.62	17.85	17.50	17.55	2517487
2021-06-08	17.60	17.66	17.36	17.56	2044035
2021-06-09	17.70	17.94	17.58	17.81	1198621
2021-06-10	17.87	17.97	17.72	17.93	1107616
2021-06-11	17.86	18.06	17.75	18.05	1495731
2021-06-14	18.10	18.29	18.07	18.25	1640136
2021-06-15	18.20	18.27	17.85	17.98	2306665
2021-06-16	17.96	18.09	17.76	17.86	1522055
2021-06-17	17.85	17.87	17.41	17.63	2296045
2021-06-18	17.38	17.55	17.29	17.39	3699873
2021-06-21	17.61	17.94	17.37	17.81	2488452
2021-06-22	17.87	18.14	17.77	18.00	2369817
2021-06-23	17.98	18.19	17.89	17.99	2363971
2021-06-24	17.95	18.33	17.84	18.32	2701686
2021-06-25	18.21	18.72	18.21	18.62	4250166
2021-06-28	18.66	18.66	18.06	18.28	1464505
2021-06-29	18.27	18.36	18.17	18.19	916397
2021-06-30	18.17	18.38	18.03	18.20	2421643
2021-07-01	18.29	18.66	18.15	18.40	1928511
2021-07-02	18.43	18.54	18.16	18.26	1528358
2021-07-06	18.28	18.63	18.00	18.52	1501618
2021-07-07	18.51	18.54	18.22	18.24	2145582
2021-07-08	18.05	18.18	17.83	18.02	1625854
2021-07-09	18.16	18.56	18.14	18.54	1573072
2021-07-12	18.47	18.70	18.43	18.66	850330
2021-07-13	18.56	18.66	18.19	18.20	1138128
2021-07-14	18.24	18.42	18.18	18.34	1091148
2021-07-15	18.29	18.39	18.05	18.16	958796
2021-07-16	18.25	18.48	18.20	18.32	873362
2021-07-19	18.11	18.16	17.51	17.75	1196203
2021-07-20	17.88	18.52	17.77	18.35	1349493
2021-07-21	18.48	18.72	18.46	18.59	1407264
2021-07-22	18.59	18.59	18.12	18.22	981997
2021-07-23	18.36	18.47	18.20	18.38	801098
2021-07-26	18.44	18.61	18.23	18.33	767956
2021-07-27	18.25	18.48	18.17	18.42	864405
2021-07-28	18.44	18.63	18.24	18.50	1287656
2021-07-29	18.62	18.84	18.56	18.68	970196
2021-07-30	18.67	18.98	18.56	18.59	1684225
2021-08-02	18.64	19.02	18.54	18.60	1686549
2021-08-03	18.60	18.66	17.87	17.97	2995442
2021-08-04	17.88	17.99	17.64	17.76	1194806
2021-08-05	17.53	17.74	17.07	17.30	3295871
2021-08-06	17.52	17.70	17.37	17.41	1538351
2021-08-09	17.31	17.40	17.07	17.13	1138800
2021-08-10	17.08	17.15	16.69	16.70	1624178
2021-08-11	16.86	16.99	16.62	16.97	1143771
2021-08-12	17.05	17.11	16.67	16.82	1366674
2021-08-13	16.92	17.00	16.75	16.97	1255609
2021-08-16	16.54	16.67	16.28	16.33	1417246
2021-08-17	16.21	16.33	16.07	16.21	1108958
2021-08-18	16.16	16.24	15.76	15.78	1832844
2021-08-19	15.75	15.85	15.25	15.53	1953730
2021-08-20	15.41	15.53	15.20	15.40	1426188
2021-08-23	15.53	15.66	15.39	15.64	1709987
2021-08-24	15.70	16.05	15.58	16.03	1889819
2021-08-25	16.01	16.30	15.87	16.07	1501079
2021-08-26	16.00	16.08	15.71	15.74	957039
2021-08-27	15.74	16.11	15.72	15.96	1497571
2021-08-30	15.99	15.99	15.71	15.94	1378629
2021-08-31	15.94	16.11	15.84	16.00	2691209
2021-09-01	16.11	16.40	16.11	16.32	1305107
2021-09-02	16.31	16.31	16.12	16.23	1287935
2021-09-03	16.23	16.43	16.11	16.40	1287808
2021-09-07	16.35	16.38	16.15	16.36	2410538
2021-09-08	16.30	16.71	16.25	16.66	2379191
2021-09-09	16.61	16.91	16.44	16.55	3601247
2021-09-10	16.50	16.57	16.04	16.36	2505275
2021-09-13	16.45	16.50	16.28	16.35	1375366
2021-09-14	16.43	16.43	15.66	15.73	2720125
2021-09-15	15.75	15.91	15.58	15.65	1998278
2021-09-16	15.64	16.00	15.61	15.87	1585571
2021-09-17	15.96	15.96	15.68	15.79	2828675
2021-09-20	15.56	15.82	15.45	15.66	1682750
2021-09-21	15.71	15.81	15.44	15.46	1377663
2021-09-22	15.52	15.65	15.37	15.50	1316857
2021-09-23	15.51	15.70	15.44	15.53	1032434
2021-09-24	15.44	15.55	15.22	15.24	1105377
2021-09-27	15.44	15.63	15.21	15.24	1605248
2021-09-28	15.24	15.24	14.75	14.78	1703929
2021-09-29	14.80	14.99	14.73	14.92	1571749
2021-09-30	15.10	15.12	14.71	14.72	4551108
2021-10-01	14.91	15.11	14.79	14.94	3922470
2021-10-04	14.91	15.04	14.73	14.85	3055731
2021-10-05	14.83	14.85	14.44	14.56	2807375
2021-10-06	14.41	14.58	14.06	14.57	3398614
2021-10-07	14.62	14.83	14.57	14.60	2100347
2021-10-08	14.94	14.96	14.65	14.68	1549359
2021-10-11	14.64	14.85	14.55	14.80	1427893
2021-10-12	14.78	14.99	14.71	14.96	1654847
2021-10-13	14.60	15.14	14.60	14.93	3779714
2021-10-14	15.03	15.22	14.97	15.00	2388379
2021-10-15	15.22	15.45	15.14	15.21	2606207
2021-10-18	15.26	15.42	15.19	15.32	2672454
2021-10-19	15.52	15.52	15.15	15.23	2812468
2021-10-20	15.25	15.56	15.21	15.43	1446336
2021-10-21	15.40	15.54	15.17	15.34	1799161
2021-10-22	15.35	15.38	15.01	15.04	1935457
2021-10-25	15.00	15.01	14.72	14.83	2074967
2021-10-26	14.93	15.04	14.74	14.74	1402422
2021-10-27	14.78	14.97	14.63	14.91	2743489
2021-10-28	14.84	15.04	14.79	14.90	1807995
2021-10-29	14.83	14.86	14.06	14.15	4392771
2021-11-01	14.20	15.05	14.16	14.95	2823414
2021-11-02	15.00	15.03	14.50	14.70	2896473
2021-11-03	14.70	14.89	14.44	14.74	2321432
2021-11-04	14.85	14.92	14.26	14.39	2403163
2021-11-05	14.48	15.09	14.48	14.93	6587983
2021-11-08	14.95	14.99	14.58	14.69	2808364
2021-11-09	14.66	14.77	14.49	14.61	3244341
2021-11-10	14.59	15.07	14.53	14.90	3227240
2021-11-11	14.90	14.98	14.62	14.70	2068627
2021-11-12	14.69	14.82	14.53	14.75	2787855
2021-11-15	14.50	14.52	14.28	14.49	1938105
2021-11-16	14.55	14.56	14.31	14.35	2022268
2021-11-17	14.30	14.36	14.07	14.33	1921312
2021-11-18	14.27	14.40	14.11	14.31	1745669
2021-11-19	14.21	14.29	14.06	14.22	1629685
2021-11-22	14.20	14.38	14.07	14.21	1821427
2021-11-23	14.19	14.24	13.96	13.99	3325732
2021-11-24	14.04	14.14	13.90	13.97	2176851
2021-11-26	13.70	13.72	13.01	13.21	2239623
2021-11-29	13.26	13.33	12.93	13.03	3189018
2021-11-30	12.89	12.97	12.71	12.93	3076437
2021-12-01	13.12	13.42	12.52	12.53	2328329
2021-12-02	12.65	13.24	12.63	13.15	3567588
2021-12-03	13.17	13.23	12.95	13.06	2133066
2021-12-06	13.22	13.75	13.21	13.53	2346355
2021-12-07	13.57	13.80	13.51	13.58	1498703
2021-12-08	13.54	13.83	13.47	13.79	1719289
2021-12-09	13.63	13.74	13.54	13.62	1517497
2021-12-10	13.65	13.75	13.30	13.37	2134677
2021-12-13	13.32	13.46	13.25	13.39	1887938
2021-12-14	13.40	13.56	13.10	13.16	2389393
2021-12-15	13.20	13.25	12.95	13.20	2356255
2021-12-16	13.30	13.47	13.02	13.15	1622785
2021-12-17	13.14	13.39	12.94	13.25	5813631
2021-12-20	12.93	12.99	12.31	12.49	4645138
2021-12-21	12.62	13.19	12.62	13.12	3008656
2021-12-22	13.12	13.21	12.93	13.11	2873394
2021-12-23	13.16	13.23	13.04	13.18	2041771
2021-12-27	13.17	13.41	13.00	13.41	1677909
2021-12-28	13.33	13.60	13.32	13.49	1743434
2021-12-29	13.52	13.62	13.32	13.53	1675952
2021-12-30	13.55	13.79	13.53	13.62	1066118
2021-12-31	13.57	13.66	13.49	13.54	1693968
2022-01-03	13.61	13.84	13.48	13.83	1967626
2022-01-04	13.92	14.30	13.91	14.26	2020382
2022-01-05	14.30	14.50	13.94	13.98	2336368
2022-01-06	14.08	14.27	13.97	14.25	1667649
2022-01-07	14.35	14.49	14.11	14.31	1960377
2022-01-10	14.33	14.34	14.09	14.24	1556719
2022-01-11	14.27	14.37	14.03	14.23	1290229
2022-01-12	14.17	14.27	13.99	14.00	1513320
2022-01-13	14.04	14.30	14.03	14.18	1020976
2022-01-14	14.14	14.35	14.01	14.31	1796136
2022-01-18	14.27	14.32	13.97	13.99	2315334
2022-01-19	14.00	14.10	13.84	13.84	1664918
2022-01-20	13.80	13.96	13.46	13.47	2042627
2022-01-21	13.35	13.49	13.19	13.19	2814809
2022-01-24	13.12	13.31	12.59	13.23	3343361
2022-01-25	13.11	13.33	12.81	13.16	3157423
2022-01-26	13.24	13.61	12.95	13.06	2269948
2022-01-27	13.03	13.50	13.03	13.26	3031622
2022-01-28	13.28	13.35	12.74	13.34	3947957
2022-01-31	13.19	13.62	13.10	13.61	2125301
2022-02-01	13.51	13.59	13.22	13.32	1852908
2022-02-02	13.37	13.43	13.24	13.28	1636926
2022-02-03	13.25	13.27	12.80	12.95	2742093
2022-02-04	12.89	12.91	12.42	12.71	2384783
2022-02-07	12.82	12.92	12.72	12.84	2451822
2022-02-08	12.85	13.06	12.71	12.94	2978504
2022-02-09	13.12	13.30	13.02	13.20	2560069
2022-02-10	12.85	13.15	12.71	12.81	2867056
2022-02-11	12.86	13.14	12.83	13.01	2482839
2022-02-14	13.04	13.22	12.77	12.80	2324694
2022-02-15	12.88	13.37	12.88	13.33	2993906
2022-02-16	13.45	13.87	13.44	13.84	3664512
2022-02-17	13.62	13.83	13.51	13.54	1999411
2022-02-18	13.50	13.83	13.41	13.53	1989441
2022-02-22	13.63	13.64	13.12	13.21	2103208
2022-02-23	13.36	13.57	12.96	13.00	2134496
2022-02-24	12.74	13.09	12.68	13.01	3282656
2022-02-25	13.10	13.45	13.00	13.44	2487244
2022-02-28	13.28	13.52	13.15	13.43	3565199
2022-03-01	13.36	13.40	12.82	13.01	2678094
2022-03-02	13.08	13.51	13.08	13.45	2493591
2022-03-03	13.55	13.59	13.19	13.45	1940148
2022-03-04	13.27	13.48	13.21	13.44	2386648
2022-03-07	13.39	13.46	13.13	13.13	1800790
2022-03-08	13.17	13.66	13.01	13.54	1927142
2022-03-09	13.75	13.89	13.66	13.79	2189351
2022-03-10	13.70	13.90	13.51	13.87	1314870
2022-03-11	13.99	14.14	13.93	13.94	1660778
2022-03-14	13.99	14.39	13.89	14.00	3085886
2022-03-15	14.13	14.32	13.73	13.81	5122926
2022-03-16	13.96	14.01	13.62	14.00	4817374
2022-03-17	14.21	14.21	13.87	14.02	3607738
2022-03-18	13.99	14.08	13.76	13.95	6225520
2022-03-21	13.99	14.33	13.98	14.08	2909972
2022-03-22	14.25	14.46	14.09	14.16	2559317
2022-03-23	14.12	14.22	13.95	14.12	1578582
2022-03-24	14.13	14.31	14.08	14.29	1505052
2022-03-25	14.36	14.68	14.30	14.59	1728511
2022-03-28	14.58	14.77	14.45	14.75	1828702
2022-03-29	14.88	15.18	14.87	15.13	2287126
2022-03-30	15.04	15.06	14.82	14.96	2257000
2022-03-31	14.99	15.11	14.88	14.89	3055658
2022-04-01	14.89	15.12	14.82	15.10	2612888
2022-04-04	15.14	15.15	14.51	14.72	2865732
2022-04-05	14.69	14.85	13.99	14.04	3816352
2022-04-06	13.98	14.16	13.84	13.91	3024244
2022-04-07	13.88	13.93	13.52	13.86	2398559
2022-04-08	13.93	13.98	13.67	13.69	1612629
2022-04-11	13.68	13.83	13.53	13.60	2048761
2022-04-12	13.14	13.30	12.78	12.99	4451050
2022-04-13	12.99	13.13	12.82	12.86	2447656
2022-04-14	12.90	13.31	12.89	12.96	2444828
2022-04-18	12.79	12.92	12.36	12.38	2873245
2022-04-19	12.49	12.55	12.23	12.42	3562525
2022-04-20	12.50	12.72	12.44	12.52	1949673
2022-04-21	12.57	12.63	12.37	12.45	2369882
2022-04-22	12.36	12.44	12.12	12.14	2567920
2022-04-25	12.10	12.36	12.02	12.35	3231541
2022-04-26	12.31	12.40	12.08	12.11	2329054
2022-04-27	12.12	12.20	11.73	11.81	2697030
2022-04-28	11.94	12.16	11.75	12.10	1926771
2022-04-29	12.04	12.13	11.66	11.68	2765129
2022-05-02	11.85	11.86	11.44	11.64	2470915
2022-05-03	11.69	12.30	11.69	12.26	4238454
2022-05-04	12.30	12.49	12.08	12.47	2404019
2022-05-05	12.63	13.57	12.40	13.53	4766037
2022-05-06	13.45	13.58	13.05	13.21	2818623
2022-05-09	13.24	13.36	12.98	13.00	3316714
2022-05-10	13.07	13.18	12.47	12.61	2560701
2022-05-11	12.73	12.89	12.55	12.66	2574099
2022-05-12	12.66	12.89	12.52	12.86	2528255
2022-05-13	12.58	12.80	12.38	12.78	2492108
2022-05-16	12.60	13.20	12.60	13.09	2521778
2022-05-17	13.19	13.50	13.10	13.43	2112623
2022-05-18	13.32	13.62	13.26	13.36	2173560
2022-05-19	13.30	13.52	13.22	13.29	2153268
2022-05-20	13.42	13.42	12.84	13.13	2384328
2022-05-23	13.24	13.43	13.05	13.12	1547712
2022-05-24	13.06	13.41	12.76	13.37	2483236
2022-05-25	13.42	13.98	13.42	13.96	3086935
2022-05-26	13.96	14.09	13.82	13.88	1919387
2022-05-27	13.84	13.96	13.75	13.96	1769724
2022-05-31	13.89	14.07	13.76	14.04	2195761
2022-06-01	14.08	14.12	13.71	13.94	1462555
2022-06-02	13.90	13.93	13.60	13.82	1579325
2022-06-03	13.80	13.80	13.48	13.54	1939797
2022-06-06	13.61	13.72	13.45	13.49	1667245
2022-06-07	13.43	14.25	13.38	14.25	2121018
2022-06-08	14.12	14.17	13.82	13.93	1749890
2022-06-09	13.92	14.30	13.84	14.01	3080622
2022-06-10	13.90	14.27	13.82	14.26	3509770
2022-06-13	14.00	14.18	13.32	13.39	4518898
2022-06-14	13.44	13.61	12.94	13.14	4308109
2022-06-15	13.26	13.96	13.17	13.77	3816012
2022-06-16	13.45	13.66	13.26	13.55	3843420
2022-06-17	13.74	14.15	13.57	14.03	5098141
2022-06-21	14.07	14.24	13.80	13.83	2913153
2022-06-22	13.66	14.24	13.63	13.95	2271181
2022-06-23	13.95	14.36	13.91	14.30	2789672
2022-06-24	14.41	14.79	14.32	14.67	3710805
2022-06-27	14.60	14.80	14.41	14.54	2254843
2022-06-28	14.63	14.96	14.45	14.55	1943063
2022-06-29	14.57	14.67	14.38	14.64	1599412
2022-06-30	14.31	14.34	13.87	13.97	3074937
2022-07-01	13.85	14.30	13.84	14.29	2229039
2022-07-05	14.21	14.23	13.85	14.14	1877938
2022-07-06	14.07	14.26	13.94	14.00	2794901
2022-07-07	14.10	14.20	14.01	14.05	1298679
2022-07-08	14.08	14.48	14.06	14.32	1487055
2022-07-11	14.23	14.39	14.08	14.14	2185448
2022-07-12	14.16	14.46	14.13	14.38	2099035
2022-07-13	14.22	14.37	14.08	14.25	749191
2022-07-14	13.91	14.30	13.71	14.22	837139
2022-07-15	14.45	14.59	14.31	14.53	2327360
2022-07-18	14.60	14.66	14.38	14.46	2077078
2022-07-19	14.60	14.74	14.57	14.72	1004259
2022-07-20	14.62	14.75	14.52	14.63	1322235
2022-07-21	14.53	14.66	14.28	14.65	977837
2022-07-22	14.75	14.83	14.57	14.74	1115056
2022-07-25	14.84	15.23	14.74	15.20	3048681
2022-07-26	15.16	15.30	15.00	15.00	2980842
2022-07-27	14.98	15.13	14.91	15.08	1137654
2022-07-28	15.17	15.31	15.07	15.29	1472119
2022-07-29	15.23	15.40	15.11	15.39	1268015
2022-08-01	15.50	15.76	15.40	15.57	2002389
2022-08-02	15.46	15.61	15.35	15.37	1540860
2022-08-03	15.47	15.65	15.40	15.48	1693748
2022-08-04	15.51	15.70	15.22	15.37	1736261
2022-08-05	15.24	15.38	14.91	15.18	1590878
2022-08-08	15.33	15.85	15.33	15.81	1615718
2022-08-09	15.89	15.91	15.69	15.89	1588546
2022-08-10	15.97	16.30	15.88	16.16	2165598
2022-08-11	16.17	16.40	16.17	16.30	1860314
2022-08-12	16.44	16.58	16.36	16.55	1156144
2022-08-15	16.46	16.60	16.30	16.47	1696865
2022-08-16	16.16	16.28	15.91	15.94	2000756
2022-08-17	15.72	16.07	15.71	16.02	1027313
2022-08-18	16.02	16.10	15.84	16.01	1106123
2022-08-19	15.91	16.04	15.90	16.01	1130376
2022-08-22	15.84	15.91	15.68	15.70	930640
2022-08-23	15.72	15.79	15.54	15.58	1288790
2022-08-24	15.57	15.71	15.41	15.51	1032854
2022-08-25	15.55	15.68	15.52	15.65	943735
2022-08-26	15.67	15.67	15.39	15.42	758397
2022-08-29	15.38	15.45	15.21	15.35	926393
2022-08-30	15.42	15.44	15.01	15.05	2138136
2022-08-31	15.12	15.28	14.95	14.97	2535112
2022-09-01	14.84	14.91	14.61	14.77	2203369
2022-09-02	14.93	15.14	14.73	14.76	1471171
2022-09-06	14.80	14.83	14.48	14.57	1489149
2022-09-07	14.41	14.73	14.41	14.70	1613361
2022-09-08	14.66	14.72	14.46	14.61	1777576
2022-09-09	14.75	14.97	14.64	14.91	1711696
2022-09-12	15.04	15.18	14.98	15.13	1229774
2022-09-13	15.01	15.01	14.40	14.49	2823662
2022-09-14	14.44	14.50	13.51	13.84	7508520
2022-09-15	13.80	14.03	13.56	13.59	2851740
2022-09-16	13.61	13.93	13.37	13.92	3658919
2022-09-19	13.84	14.13	13.79	14.11	1531473
2022-09-20	13.90	14.30	13.86	14.03	1807981
2022-09-21	14.15	14.32	13.88	13.88	1325292
2022-09-22	13.86	13.87	13.52	13.62	1401016
2022-09-23	13.42	13.49	13.16	13.37	2890327
2022-09-26	13.30	13.33	12.67	12.83	2463741
2022-09-27	12.85	12.93	12.48	12.51	2703668
2022-09-28	12.66	13.27	12.55	13.20	4420384
2022-09-29	13.05	13.08	12.41	12.76	2264485
2022-09-30	12.80	13.24	12.80	13.12	2903151
2022-10-03	13.18	13.33	12.92	13.08	1645636
2022-10-04	13.29	13.61	13.27	13.61	2014148
2022-10-05	13.34	13.34	12.88	13.16	1091792
2022-10-06	13.15	13.18	12.86	12.89	1201333
2022-10-07	12.89	12.98	12.37	12.53	2144033
2022-10-10	12.28	12.56	12.21	12.26	2105419
2022-10-11	12.30	12.48	12.12	12.37	2141086
2022-10-12	12.35	12.55	12.18	12.47	1850115
2022-10-13	12.38	12.79	12.16	12.69	1374690
2022-10-14	12.78	12.88	12.50	12.52	1279992
2022-10-17	12.76	13.04	12.71	12.73	2444115
2022-10-18	12.85	13.05	12.66	12.79	2217546
2022-10-19	12.63	12.86	12.50	12.63	1596585
2022-10-20	12.76	12.83	12.60	12.70	952340
2022-10-21	12.73	12.87	12.54	12.87	1268002
2022-10-24	13.00	13.08	12.85	13.07	2181198
2022-10-25	13.11	13.26	13.04	13.15	2163839
2022-10-26	13.27	13.35	13.04	13.25	1298495
2022-10-27	13.32	13.61	13.32	13.41	897586
2022-10-28	13.40	13.74	13.33	13.74	1154714
2022-10-31	13.63	13.77	13.60	13.66	1676615
2022-11-01	13.68	13.72	13.46	13.61	1513561
2022-11-02	13.50	13.71	13.27	13.29	1864899
2022-11-03	13.14	13.58	12.87	13.43	2048444
2022-11-04	13.50	14.00	13.47	13.71	1468100
2022-11-07	13.81	13.91	13.55	13.74	2084725
2022-11-08	13.46	13.51	11.67	11.91	8193862
2022-11-09	11.96	12.28	11.91	12.21	4199312
2022-11-10	12.53	13.12	12.52	13.06	3598852
2022-11-11	13.14	13.40	12.81	13.23	2834897
2022-11-14	12.91	13.05	12.62	12.64	3603436
2022-11-15	12.85	12.93	12.41	12.46	3512211
2022-11-16	12.09	12.13	11.80	11.83	2994319
2022-11-17	11.74	11.94	11.60	11.94	2529870
2022-11-18	12.15	12.18	11.82	11.84	2767058
2022-11-21	11.82	12.31	11.82	12.29	2115398
2022-11-22	12.35	12.63	12.27	12.56	1947662
2022-11-23	12.57	12.67	12.37	12.53	1594997
2022-11-25	12.55	12.79	12.53	12.64	1045323
2022-11-28	12.54	12.86	12.31	12.37	3082767
2022-11-29	12.37	12.90	12.33	12.90	1738721
2022-11-30	12.93	12.94	12.49	12.91	3721150
2022-12-01	13.00	13.07	12.73	12.82	2282506
2022-12-02	12.77	13.16	12.71	13.07	1940270
2022-12-05	13.10	13.18	12.88	13.01	2305941
2022-12-06	13.01	13.11	12.83	12.94	1550514
2022-12-07	12.86	12.99	12.66	12.74	1489782
2022-12-08	12.75	13.11	12.75	12.80	1627433
2022-12-09	12.78	12.81	12.60	12.60	1139084
2022-12-12	12.59	12.62	12.46	12.58	1521109
2022-12-13	12.80	12.99	12.53	12.76	4704570
2022-12-14	12.75	12.89	12.59	12.80	3216521
2022-12-15	12.77	12.85	12.55	12.67	1935941
2022-12-16	12.44	12.53	12.13	12.31	3931044
2022-12-19	12.26	12.34	12.04	12.22	1379960
2022-12-20	12.17	12.43	12.13	12.31	1467945
2022-12-21	12.47	12.61	12.40	12.41	1548775
2022-12-22	12.38	12.40	12.08	12.34	2025178
2022-12-23	12.35	12.48	12.27	12.47	997683
2022-12-27	12.45	12.59	12.39	12.58	899640
2022-12-28	12.71	12.72	12.26	12.28	1195393
2022-12-29	12.37	12.50	12.29	12.46	949080
2022-12-30	12.12	12.49	12.11	12.43	1358592
2023-01-03	12.63	12.71	12.45	12.61	2821764
2023-01-04	12.71	13.18	12.70	13.10	2022360
2023-01-05	13.03	13.12	12.91	13.02	2272426
2023-01-06	13.09	13.28	13.07	13.26	1170116
2023-01-09	13.19	13.20	12.90	12.96	1492548
2023-01-10	12.81	12.85	12.56	12.66	2069084
2023-01-11	12.76	13.12	12.75	13.08	1314167
2023-01-12	13.20	13.29	13.01	13.27	1211814
2023-01-13	13.20	13.26	13.06	13.12	1135730
2023-01-17	13.18	13.35	13.17	13.24	1007866
2023-01-18	13.25	13.36	12.91	13.08	1786871
2023-01-19	13.06	13.08	12.88	13.03	1421946
2023-01-20	13.10	13.19	12.89	13.19	1632514
2023-01-23	13.21	13.36	13.15	13.31	830495
2023-01-24	13.33	13.37	13.17	13.24	694816
2023-01-25	13.25	13.25	13.05	13.15	1024548
2023-01-26	13.17	13.27	13.12	13.27	816302
2023-01-27	13.30	13.52	13.18	13.46	1013593
2023-01-30	13.36	13.50	13.29	13.32	1176187
2023-01-31	13.37	13.54	13.28	13.50	2226191
2023-02-01	13.51	13.69	13.30	13.52	1265069
2023-02-02	13.58	13.95	13.58	13.86	1723068
2023-02-03	13.82	13.90	13.42	13.59	2022160
2023-02-06	13.52	13.57	13.30	13.50	1632826
2023-02-07	13.40	13.56	13.30	13.32	2037515
2023-02-08	13.25	13.29	13.06	13.12	1971552
2023-02-09	13.27	13.27	12.87	12.93	1466411
2023-02-10	12.79	13.19	12.63	13.13	4028151
2023-02-13	13.07	13.32	13.06	13.22	1423929
2023-02-14	13.18	13.23	12.99	13.09	1089038
2023-02-15	12.91	13.10	12.89	12.99	2074899
2023-02-16	12.86	13.12	12.83	13.05	1748705
2023-02-17	13.14	13.15	12.89	13.02	1193001
2023-02-21	12.90	12.99	12.55	12.70	2985157
2023-02-22	12.89	13.49	12.23	12.47	4405461
2023-02-23	12.55	12.62	12.17	12.39	2844687
2023-02-24	12.30	12.33	12.10	12.20	1619462
2023-02-27	12.25	12.34	12.04	12.15	1503907
2023-02-28	12.21	12.24	11.88	11.91	3961967
2023-03-01	11.85	11.93	11.70	11.80	2603283
2023-03-02	11.76	12.06	11.67	12.04	2388478
2023-03-03	12.16	12.18	11.97	12.02	1388274
2023-03-06	12.04	12.07	11.92	11.94	1193956
2023-03-07	11.95	11.96	11.62	11.66	2359465
2023-03-08	11.70	11.91	11.63	11.88	2058450
2023-03-09	11.80	11.90	11.54	11.57	1852601
2023-03-10	11.53	11.58	11.13	11.20	3024716
2023-03-13	11.09	11.32	11.04	11.22	2171625
2023-03-14	11.40	11.66	11.39	11.54	2546013
2023-03-15	11.31	11.43	11.08	11.35	2063471
2023-03-16	11.16	11.16	10.91	11.06	2429256
2023-03-17	10.92	11.00	10.64	10.69	4488525
2023-03-20	10.82	10.96	10.72	10.79	1946944
2023-03-21	10.92	11.00	10.71	10.82	2115766
2023-03-22	10.76	10.77	10.34	10.36	2184551
2023-03-23	10.37	10.51	10.12	10.15	2157662
2023-03-24	10.15	10.48	10.08	10.46	3760232
2023-03-27	10.53	10.82	10.53	10.70	1876666
2023-03-28	10.63	10.81	10.55	10.78	1901646
2023-03-29	10.88	11.18	10.85	11.14	1963093
2023-03-30	11.24	11.39	11.22	11.30	1471842
2023-03-31	11.39	11.51	11.24	11.50	2712986
2023-04-03	11.52	11.58	11.10	11.16	2562250
2023-04-04	11.22	11.24	10.89	11.01	1825776
2023-04-05	10.97	11.54	10.96	11.35	3033813
2023-04-06	11.43	11.44	11.25	11.41	1487156
2023-04-10	11.40	11.58	11.29	11.55	2638255
2023-04-11	11.58	11.96	11.54	11.82	2764439
2023-04-12	11.88	11.95	11.70	11.75	1974509
2023-04-13	11.74	11.89	11.64	11.76	2925427
2023-04-14	11.83	11.88	11.61	11.65	1683046
2023-04-17	11.69	11.88	11.57	11.66	1659330
2023-04-18	11.64	11.64	11.23	11.28	1801669
2023-04-19	11.20	11.31	11.08	11.29	3034747
2023-04-20	11.04	11.24	11.02	11.17	1414071
2023-04-21	11.22	11.25	10.93	11.18	1532230
2023-04-24	11.15	11.19	10.94	11.00	1191857
2023-04-25	10.96	11.04	10.86	10.89	1125355
2023-04-26	10.88	11.06	10.77	10.93	1966019
2023-04-27	10.94	11.35	10.93	11.30	1554382
2023-04-28	11.30	11.44	11.27	11.40	1617770
2023-05-01	11.38	11.47	11.28	11.36	1321612
2023-05-02	11.30	11.34	11.00	11.16	1641565
2023-05-03	11.22	11.68	11.20	11.34	3638372
2023-05-04	11.49	11.53	10.86	11.10	3021336
2023-05-05	11.26	11.37	11.15	11.29	1584374
2023-05-08	11.24	11.40	11.23	11.35	1260880
2023-05-09	11.31	11.41	11.12	11.33	1590983
2023-05-10	11.47	11.50	11.29	11.49	1542400
2023-05-11	11.41	11.55	11.30	11.53	1306338
2023-05-12	11.55	11.58	11.39	11.57	1551247
2023-05-15	11.28	11.36	11.23	11.25	2224093
2023-05-16	11.26	11.32	11.03	11.04	2026943
2023-05-17	11.10	11.25	11.01	11.22	1913294
2023-05-18	11.13	11.29	11.07	11.10	1503356
2023-05-19	11.23	11.23	10.81	10.88	1745400
2023-05-22	10.88	11.00	10.81	10.88	1680721
2023-05-23	10.90	11.19	10.89	10.96	3052526
2023-05-24	10.90	10.94	10.70	10.74	2022408
2023-05-25	10.71	10.76	10.45	10.48	1783126
2023-05-26	10.47	10.53	10.30	10.51	1697169
2023-05-30	10.51	10.77	10.49	10.68	2569566
2023-05-31	10.75	11.32	10.71	11.26	7298351
2023-06-01	11.34	11.41	11.11	11.15	3543312
2023-06-02	11.32	11.46	11.23	11.35	3435996
2023-06-05	11.32	11.50	11.28	11.48	2615996
2023-06-06	11.48	11.69	11.41	11.68	1835180
2023-06-07	11.76	11.87	11.63	11.87	2827222
2023-06-08	11.84	11.84	11.69	11.71	1792815
2023-06-09	11.72	11.76	11.66	11.72	2532118
2023-06-12	11.73	11.81	11.65	11.76	1805686
2023-06-13	11.74	11.88	11.69	11.83	2189435
2023-06-14	11.85	12.00	11.79	11.86	2345490
2023-06-15	11.87	11.90	11.77	11.90	2955108
2023-06-16	11.93	11.95	11.79	11.90	3230038
2023-06-20	11.90	11.90	11.67	11.72	2115206
2023-06-21	11.68	11.76	11.49	11.73	2664212
2023-06-22	11.75	11.75	11.60	11.70	1847889
2023-06-23	11.57	11.67	11.36	11.43	3602977
2023-06-26	11.43	11.72	11.41	11.70	2846038
2023-06-27	11.71	11.90	11.69	11.85	1832097
2023-06-28	11.84	11.84	11.60	11.75	1728716
2023-06-29	11.73	11.91	11.68	11.90	1154408
2023-06-30	11.97	11.97	11.62	11.77	2278962
2023-07-03	11.77	11.90	11.74	11.84	730515
2023-07-05	11.80	12.15	11.75	11.90	1255433
2023-07-06	11.78	11.81	11.58	11.79	1370733
2023-07-07	11.78	11.92	11.78	11.85	1216943
2023-07-10	11.84	11.98	11.75	11.96	1479008
2023-07-11	12.00	12.35	11.93	12.34	2573993
2023-07-12	12.48	12.57	12.41	12.43	2789797
2023-07-13	12.43	12.54	12.38	12.50	2008568
2023-07-14	12.45	12.78	12.39	12.69	3382830
2023-07-17	12.62	12.73	12.57	12.59	1685831
2023-07-18	12.66	12.72	12.49	12.62	1891342
2023-07-19	12.70	12.96	12.68	12.85	2359138
2023-07-20	12.87	13.15	12.72	13.11	2965508
2023-07-21	13.13	13.20	12.99	13.13	2837127
2023-07-24	13.18	13.27	13.11	13.25	1782116
2023-07-25	13.19	13.27	13.02	13.08	1603233
2023-07-26	13.07	13.16	12.95	13.13	2013860
2023-07-27	13.10	13.20	12.90	12.95	1830472
2023-07-28	13.00	13.12	12.88	12.96	1845082
2023-07-31	12.94	13.14	12.94	12.99	1780094
2023-08-01	12.96	13.00	12.69	12.94	2007605
2023-08-02	12.86	12.90	12.73	12.86	1229290
2023-08-03	12.77	12.81	12.62	12.78	1647198
2023-08-04	12.77	12.89	12.68	12.78	2831681
2023-08-07	12.79	13.02	12.77	12.89	3691739
2023-08-08	12.92	13.26	12.64	12.88	2565012
2023-08-09	12.79	12.80	12.53	12.61	2140149
2023-08-10	12.67	12.76	12.43	12.43	1423963
2023-08-11	12.48	12.77	12.46	12.67	2686860
2023-08-14	12.65	12.73	12.58	12.61	1979719
2023-08-15	12.52	12.58	12.39	12.44	1987747
2023-08-16	12.18	12.25	11.98	12.00	1518129
2023-08-17	12.02	12.04	11.80	11.81	3153177
2023-08-18	11.73	12.02	11.73	11.99	2738860
2023-08-21	12.01	12.08	11.91	11.98	1878223
2023-08-22	12.05	12.08	11.91	12.00	1265240
2023-08-23	12.06	12.25	12.03	12.23	1717381
2023-08-24	12.16	12.37	12.11	12.13	1320355
2023-08-25	12.15	12.21	12.00	12.05	2011052
2023-08-28	12.12	12.28	12.10	12.15	1027282
2023-08-29	12.15	12.29	12.10	12.28	991931
2023-08-30	12.33	12.78	12.31	12.74	3452663
2023-08-31	12.75	12.75	12.51	12.53	2536218
2023-09-01	12.63	13.00	12.63	12.93	3368812
2023-09-05	12.89	12.89	12.59	12.61	2131297
2023-09-06	12.65	12.74	12.41	12.63	3746713
2023-09-07	12.67	12.87	12.54	12.74	2026619
2023-09-08	12.79	13.14	12.72	13.11	5142901
2023-09-11	13.20	13.20	13.20	13.20	422850
2023-09-12	13.19	13.39	13.18	13.20	2523883
2023-09-13	13.21	13.46	13.15	13.18	5243533
2023-09-14	13.26	13.54	13.26	13.39	2974658
2023-09-15	13.36	13.45	13.14	13.38	4434639
2023-09-18	13.38	13.46	13.31	13.32	1974237
2023-09-19	13.35	13.45	13.28	13.36	2104885
2023-09-20	13.64	14.13	13.62	13.90	3477895
2023-09-21	13.85	14.02	13.76	13.91	3418092
2023-09-22	13.92	14.32	13.86	13.94	3345213
2023-09-25	13.85	14.09	13.83	14.06	2851766
2023-09-26	14.00	14.08	13.74	13.75	3364055
2023-09-27	13.78	13.90	13.69	13.73	2515431
2023-09-28	13.73	14.07	13.72	14.00	1776186
2023-09-29	14.13	14.19	13.86	13.94	1744004
2023-10-02	13.90	14.03	13.52	13.64	2577145
2023-10-03	13.76	13.76	13.40	13.50	2900599
2023-10-04	13.49	13.72	13.38	13.69	2552504
2023-10-05	13.69	13.89	13.66	13.88	2089396
2023-10-06	13.79	13.99	13.67	13.91	2913806
2023-10-09	13.90	14.13	13.82	14.01	2881447
2023-10-10	14.22	14.48	14.17	14.22	3334786
2023-10-11	14.32	14.50	14.24	14.45	2266413
2023-10-12	14.40	14.40	14.17	14.22	1490955
2023-10-13	14.30	14.32	14.11	14.23	1810517
2023-10-16	14.48	14.63	14.33	14.56	2198747
2023-10-17	14.38	14.72	14.34	14.60	2258975
2023-10-18	14.56	14.67	14.44	14.46	1657761
2023-10-19	14.41	14.45	13.97	14.01	3065546
2023-10-20	14.11	14.12	13.89	14.04	2823193
2023-10-23	13.94	14.20	13.88	14.00	1839712
2023-10-24	14.14	14.62	14.12	14.52	2943142
2023-10-25	14.44	14.55	14.15	14.15	3056384
2023-10-26	14.24	14.36	13.87	13.89	3269422
2023-10-27	13.92	13.92	13.22	13.41	3613102
2023-10-30	13.54	13.66	13.22	13.55	2802362
2023-10-31	13.65	13.70	13.42	13.64	1756717
2023-11-01	13.64	13.96	13.57	13.92	1868276
2023-11-02	14.14	14.27	14.08	14.23	1721156
2023-11-03	14.36	14.40	13.71	13.86	3809630
2023-11-06	13.71	14.00	13.54	13.97	3705961
2023-11-07	13.66	14.15	13.40	13.96	3815633
2023-11-08	13.94	14.01	13.63	13.85	2519208
2023-11-09	13.98	13.98	13.60	13.64	1746436
2023-11-10	13.70	14.17	13.62	14.14	1965695
2023-11-13	14.04	14.29	13.98	14.18	2343464
2023-11-14	14.51	14.69	14.34	14.55	3237254
2023-11-15	14.51	14.82	14.40	14.47	3305532
2023-11-16	14.11	14.33	14.10	14.22	1938617
2023-11-17	14.32	14.39	14.18	14.30	2064780
2023-11-20	14.25	14.59	14.20	14.57	3914076
2023-11-21	14.50	14.62	14.35	14.47	1950864
2023-11-22	14.62	14.67	14.36	14.42	1149227
2023-11-24	14.42	14.58	14.38	14.51	786523
2023-11-27	14.44	14.54	14.40	14.49	2964218
2023-11-28	14.47	14.60	14.31	14.52	1945356
2023-11-29	14.59	14.63	14.35	14.38	2134813
2023-11-30	14.41	14.64	14.36	14.60	2488551
2023-12-01	14.55	14.80	14.44	14.67	2011439
2023-12-04	14.60	14.60	14.26	14.44	2894960
2023-12-05	14.43	14.51	14.25	14.42	1926073
2023-12-06	14.48	14.52	14.07	14.08	1918481
2023-12-07	14.09	14.32	14.03	14.21	1945733
2023-12-08	14.19	14.26	14.06	14.14	1252849
2023-12-11	14.13	14.26	14.06	14.13	1384563
2023-12-12	14.12	14.23	14.01	14.14	1238126
2023-12-13	14.09	14.57	14.01	14.39	2996716
2023-12-14	14.56	14.68	14.26	14.36	2901626
2023-12-15	14.39	14.62	14.09	14.30	5780247
2023-12-18	14.40	14.42	14.19	14.25	2839791
2023-12-19	14.28	14.44	14.19	14.36	3049204
2023-12-20	14.34	14.61	14.25	14.31	2414927
2023-12-21	14.43	14.48	14.22	14.38	1379682
2023-12-22	14.47	14.60	14.40	14.48	1571909
2023-12-26	14.50	14.54	14.41	14.44	930138
2023-12-27	14.50	14.58	14.40	14.52	942525
2023-12-28	14.46	14.60	14.46	14.57	1151982
2023-12-29	14.48	14.52	14.26	14.27	1464962
2024-01-02	14.20	14.34	14.08	14.19	1729074
2024-01-03	14.20	14.27	14.10	14.13	1947056
2024-01-04	14.19	14.19	13.96	14.02	1788324
2024-01-05	13.89	14.02	13.61	13.64	2437860
2024-01-08	13.66	13.86	13.59	13.82	1442552
2024-01-09	13.65	13.75	13.63	13.71	1503075
2024-01-10	13.67	13.98	13.67	13.96	1404752
2024-01-11	13.86	14.05	13.78	13.93	1916896
2024-01-12	14.11	14.30	14.10	14.26	1589531
2024-01-16	14.20	14.31	14.05	14.08	1961968
2024-01-17	13.96	14.10	13.46	13.64	1947005
2024-01-18	13.61	13.63	13.34	13.44	2022965
2024-01-19	13.50	13.54	13.33	13.53	1436194
2024-01-22	13.56	13.83	13.56	13.72	1655210
2024-01-23	13.82	13.83	13.55	13.69	1929265
2024-01-24	13.86	13.86	13.15	13.21	2308520
2024-01-25	13.39	13.41	13.16	13.22	1807359
2024-01-26	13.34	13.45	13.16	13.39	1927185
2024-01-29	13.38	13.48	13.31	13.48	1315725
2024-01-30	13.51	13.75	13.40	13.58	2882262
2024-01-31	13.66	13.73	13.32	13.34	2355094
2024-02-01	13.33	13.45	13.22	13.44	1803843
2024-02-02	13.30	13.30	13.00	13.07	2188927
2024-02-05	12.97	13.02	12.83	12.91	1681599
2024-02-06	12.90	13.15	12.85	12.97	2222279
2024-02-07	13.02	13.08	12.88	12.95	2691298
2024-02-08	12.98	13.41	12.98	13.40	2941703
2024-02-09	13.40	13.90	13.27	13.86	3513113
2024-02-12	13.56	13.71	13.39	13.59	2733097
2024-02-13	13.26	13.66	13.26	13.52	3153120
2024-02-14	13.62	13.87	13.48	13.83	2760458
2024-02-15	13.88	14.00	13.77	13.84	2730711
2024-02-16	13.74	13.85	13.53	13.75	1647217
2024-02-20	13.67	13.86	13.62	13.80	1916706
2024-02-21	13.80	14.02	13.77	13.86	2506890
2024-02-22	13.78	13.89	13.70	13.88	1962596
2024-02-23	13.88	14.03	13.81	13.97	1706323
2024-02-26	13.88	14.09	13.83	13.94	1978038
2024-02-27	14.04	14.13	13.94	14.03	2453009
2024-02-28	13.93	14.23	13.83	14.00	3188449
2024-02-29	14.05	14.13	13.75	13.88	3592563
2024-03-01	13.85	14.23	13.84	13.99	3188313
2024-03-04	14.03	14.12	13.85	14.07	1672801
2024-03-05	14.04	14.11	13.89	13.93	1427872
2024-03-06	13.97	14.07	13.65	13.76	2362523
2024-03-07	13.79	13.86	13.56	13.68	1758829
2024-03-08	13.77	13.93	13.73	13.91	1659157
2024-03-11	13.91	14.05	13.88	13.97	1330246
2024-03-12	13.96	14.23	13.90	14.13	1664195
2024-03-13	14.16	14.31	14.08	14.21	2447271
2024-03-14	14.16	14.16	13.95	14.12	2000823
2024-03-15	14.03	14.23	14.03	14.13	3605732
2024-03-18	14.12	14.23	14.09	14.18	1448914
2024-03-19	14.19	14.47	14.18	14.45	2131194
2024-03-20	14.39	14.61	14.35	14.59	1494753
2024-03-21	14.63	14.71	14.52	14.66	1467534
2024-03-22	14.75	14.76	14.27	14.28	1735990
2024-03-25	14.34	14.55	14.28	14.45	1811364
2024-03-26	14.46	14.51	14.30	14.31	1517540
2024-03-27	14.42	14.69	14.42	14.58	1659314
2024-03-28	14.57	14.91	14.57	14.77	1505974
2024-04-01	14.82	14.82	14.61	14.71	1246031
2024-04-02	14.60	14.68	14.47	14.60	1914864
2024-04-03	14.57	14.69	14.50	14.55	2317123
2024-04-04	14.63	14.69	14.21	14.25	2973842
2024-04-05	14.25	14.57	14.23	14.48	1627057
2024-04-08	14.46	14.50	14.27	14.34	1703353
2024-04-09	14.34	14.40	14.18	14.31	2019608
2024-04-10	14.01	14.10	13.66	13.78	2012808
2024-04-11	13.86	13.88	13.65	13.78	1785149
2024-04-12	13.99	13.99	13.68	13.75	1176934
2024-04-15	13.75	13.84	13.61	13.69	1266416
2024-04-16	13.61	13.73	13.52	13.60	1393421
2024-04-17	13.71	13.72	13.46	13.46	2278782
2024-04-18	13.51	13.51	13.31	13.43	3022765
2024-04-19	13.45	13.66	13.40	13.66	1914896
2024-04-22	13.79	13.79	13.49	13.66	2306909
2024-04-23	13.67	13.85	13.65	13.78	1615457
2024-04-24	13.72	13.76	13.59	13.70	1820921
2024-04-25	13.55	13.77	13.55	13.65	1872324
2024-04-26	13.71	14.07	13.62	13.94	1636804
2024-04-29	13.98	14.23	13.94	14.17	1673142
2024-04-30	14.12	14.22	13.91	13.92	1566342
2024-05-01	13.90	14.14	13.82	13.93	1688703
2024-05-02	14.05	14.26	14.00	14.22	1369286
2024-05-03	14.37	14.46	14.14	14.35	1597824
2024-05-06	14.40	14.69	14.39	14.61	2118377
2024-05-07	14.57	14.86	14.41	14.74	2686214
2024-05-08	14.67	14.92	14.63	14.87	2811929
2024-05-09	14.75	14.82	14.19	14.49	3569019
2024-05-10	14.51	14.60	14.45	14.53	1772835
2024-05-13	14.59	14.71	14.44	14.49	1358292
2024-05-14	14.58	14.72	14.51	14.69	1707020
2024-05-15	14.85	14.92	14.44	14.51	2732636
2024-05-16	14.51	14.58	14.36	14.48	2026659
2024-05-17	14.20	14.36	14.12	14.33	1454036
2024-05-20	14.29	14.51	14.28	14.50	1590018
2024-05-21	14.50	14.56	14.39	14.39	1415363
2024-05-22	14.35	14.48	14.26	14.32	1225254
2024-05-23	14.34	14.39	14.11	14.15	1667437
2024-05-24	14.32	14.46	14.28	14.42	1476710
2024-05-28	14.47	14.54	14.24	14.27	1611877
2024-05-29	14.18	14.22	14.07	14.09	954109
2024-05-30	14.20	14.39	14.20	14.38	872164
2024-05-31	14.41	14.61	14.36	14.58	1701798
2024-06-03	14.56	14.62	14.47	14.57	1237670
2024-06-04	14.50	14.67	14.45	14.60	1717618
2024-06-05	14.58	14.66	14.41	14.42	1058622
2024-06-06	14.26	14.40	14.23	14.27	2492178
2024-06-07	14.16	14.18	13.96	13.99	1896898
2024-06-10	13.92	14.12	13.87	14.07	1195610
2024-06-11	13.96	14.14	13.92	13.99	1324827
2024-06-12	14.24	14.38	14.14	14.16	1213043
2024-06-13	14.18	14.31	14.13	14.24	1090106
2024-06-14	14.16	14.32	14.12	14.29	1085151
2024-06-17	14.29	14.37	14.11	14.31	1205892
2024-06-18	14.35	14.50	14.30	14.46	1266362
2024-06-20	14.39	14.53	14.38	14.50	1556433
2024-06-21	14.51	14.70	14.41	14.64	3962453
2024-06-24	14.66	15.02	14.63	14.96	2042896
2024-06-25	14.96	14.99	14.72	14.85	1901422
2024-06-26	14.73	14.85	14.66	14.82	1467190
2024-06-27	14.89	15.12	14.82	15.12	2163647
2024-06-28	15.18	15.43	15.17	15.40	4534484
2024-07-01	15.33	15.49	15.23	15.41	2009107
2024-07-02	15.37	15.54	15.33	15.46	1116290
2024-07-03	15.44	15.47	15.31	15.36	892197
2024-07-05	15.37	15.44	15.27	15.39	1501987
2024-07-08	15.41	15.47	15.29	15.31	2923697
2024-07-09	15.30	15.33	15.13	15.15	2868222
2024-07-10	15.22	15.31	15.11	15.31	1984855
2024-07-11	15.58	15.78	15.49	15.64	2466731
2024-07-12	15.76	15.83	15.63	15.66	1439350
2024-07-15	15.76	16.14	15.74	16.08	2736977
2024-07-16	16.15	16.66	16.13	16.61	2578165
2024-07-17	16.58	16.80	16.54	16.59	2068207
2024-07-18	16.55	16.64	16.22	16.25	2432444
2024-07-19	16.29	16.49	16.24	16.44	1546527
2024-07-22	16.40	16.62	16.32	16.55	1335958
2024-07-23	16.54	16.80	16.51	16.65	2906646
2024-07-24	16.61	16.89	16.58	16.59	1654006
2024-07-25	16.66	16.81	16.33	16.34	2066128
2024-07-26	16.57	16.73	16.52	16.59	1955123
2024-07-29	16.59	16.64	16.32	16.48	3198560
2024-07-30	16.58	16.58	16.27	16.35	2144223
2024-07-31	16.39	16.45	16.13	16.23	2679755
2024-08-01	16.28	16.44	16.01	16.16	2531164
2024-08-02	15.89	16.51	15.87	16.43	2618374
2024-08-05	15.89	16.46	15.78	16.02	2679628
2024-08-06	15.94	16.56	15.91	16.48	2875168
2024-08-07	16.55	16.91	16.43	16.66	3425483
2024-08-08	16.82	16.94	16.36	16.46	5541385
2024-08-09	16.52	16.69	16.14	16.68	3705304
2024-08-12	16.59	16.66	16.18	16.30	2287098
2024-08-13	16.42	16.42	16.20	16.33	2012808
2024-08-14	16.37	16.55	16.26	16.43	1525686
2024-08-15	16.45	16.51	16.22	16.27	2593059
2024-08-16	16.30	16.33	16.11	16.19	3134659
2024-08-19	15.92	16.12	15.85	15.95	2282476
2024-08-20	15.95	16.35	15.86	16.30	2011370
2024-08-21	16.32	16.32	16.13	16.22	1464826
2024-08-22	16.29	16.31	16.08	16.16	2100137
2024-08-23	16.28	16.69	16.23	16.63	2810777
2024-08-26	16.68	16.70	16.46	16.53	2359913
2024-08-27	16.43	16.80	16.34	16.78	1296640
2024-08-28	16.77	16.87	16.75	16.79	1362733
2024-08-29	16.77	16.89	16.68	16.83	1708041
2024-08-30	16.84	17.07	16.81	17.04	2573574
2024-09-03	17.04	17.15	16.90	17.00	1698662
2024-09-04	16.98	17.44	16.98	17.30	2488907
2024-09-05	17.42	17.65	17.33	17.44	1643672
2024-09-06	17.40	17.44	17.07	17.25	1436879
2024-09-09	17.24	17.46	17.11	17.37	1378324
2024-09-10	17.45	17.66	17.41	17.62	1378031
2024-09-11	17.45	17.98	17.37	17.93	2469076
2024-09-12	17.95	18.40	17.90	18.35	3570670
2024-09-13	18.59	18.68	18.41	18.59	2717029
2024-09-16	18.62	18.85	18.45	18.79	2986343
2024-09-17	18.90	19.00	18.80	18.93	3225205
2024-09-18	18.93	19.32	18.87	19.00	2809366
2024-09-19	19.17	19.17	18.33	18.36	3041567
2024-09-20	18.43	18.66	18.34	18.64	4784855
2024-09-23	18.76	19.22	18.71	19.20	2767659
2024-09-24	19.08	19.25	18.97	18.97	1646099
2024-09-25	19.03	19.11	18.73	18.76	2813083
2024-09-26	18.78	18.78	18.33	18.37	2025994
2024-09-27	18.52	18.67	18.37	18.44	1403815
2024-09-30	18.40	18.67	18.37	18.61	1968664
2024-10-01	18.77	18.85	18.52	18.58	1463774
2024-10-02	18.48	18.73	18.39	18.41	1294097
2024-10-03	18.40	18.43	18.14	18.23	755114
2024-10-04	18.16	18.22	17.91	17.97	1588855
2024-10-07	17.92	18.15	17.84	18.06	1225228
2024-10-08	18.13	18.17	17.83	17.89	938057
2024-10-09	17.91	18.11	17.84	18.07	1624681
2024-10-10	18.01	18.10	17.61	17.74	1540822
2024-10-11	17.84	18.07	17.79	18.02	942570
2024-10-14	18.03	18.29	17.92	18.18	1159168
2024-10-15	18.22	18.43	18.16	18.22	1434583
2024-10-16	18.21	18.53	18.20	18.43	1060987
2024-10-17	18.38	18.42	18.17	18.22	940203
2024-10-18	18.30	18.83	18.25	18.68	1720897
2024-10-21	18.59	18.78	18.55	18.59	2177647
2024-10-22	18.54	18.74	18.51	18.67	1321507
2024-10-23	18.62	19.10	18.59	18.99	1897245
2024-10-24	18.99	19.22	18.97	19.01	1780188
2024-10-25	19.08	19.08	18.72	18.80	1701659
2024-10-28	18.90	19.11	18.88	19.07	2002851
2024-10-29	19.07	19.33	18.99	19.27	1941376
2024-10-30	19.33	19.72	19.31	19.58	1746995
2024-10-31	19.58	19.73	19.40	19.40	2065859
2024-11-01	19.78	19.78	18.46	18.64	8134848
2024-11-04	18.68	19.48	18.53	18.68	2788266
2024-11-05	18.70	18.77	18.48	18.77	1607006
2024-11-06	19.03	19.29	18.26	18.48	2450520
2024-11-07	18.47	19.39	18.47	19.32	2374635
2024-11-08	19.40	19.70	19.38	19.55	1866925
2024-11-11	19.55	19.79	19.52	19.67	1575659
2024-11-12	19.67	20.03	19.49	19.54	1729664
2024-11-13	19.62	19.65	18.71	18.71	2283686
2024-11-14	18.75	18.81	18.17	18.24	2696762
2024-11-15	18.18	18.54	17.98	18.18	2300525
2024-11-18	18.18	18.27	18.07	18.11	1841956
2024-11-19	18.11	18.59	18.02	18.57	1675222
2024-11-20	18.55	18.62	18.27	18.39	1977121
2024-11-21	18.35	18.42	18.16	18.35	1265682
2024-11-22	18.42	18.58	18.35	18.41	1716327
2024-11-25	18.46	18.81	18.44	18.52	1814066
2024-11-26	18.42	18.99	18.41	18.84	3051878
2024-11-27	19.03	19.12	18.87	18.91	1612606
2024-11-29	19.07	19.20	18.73	18.73	1924961
2024-12-02	18.68	18.68	18.17	18.37	1468951
2024-12-03	18.37	18.48	18.21	18.45	1935388
2024-12-04	18.41	18.57	18.32	18.43	1533052
2024-12-05	18.18	18.30	17.90	18.26	1574351
2024-12-06	18.36	18.36	17.82	18.04	2193827
2024-12-09	18.05	18.09	17.78	17.79	2198113
2024-12-10	17.86	18.09	17.77	17.94	1758280
2024-12-11	17.92	17.99	17.50	17.68	2857269
2024-12-12	17.73	17.81	17.36	17.37	1829823
2024-12-13	17.33	17.59	17.27	17.50	2506500
2024-12-16	17.51	17.60	17.34	17.37	2312631
2024-12-17	17.37	17.65	17.29	17.65	2887148
2024-12-18	17.74	17.93	16.89	16.90	3036333
2024-12-19	16.98	17.17	16.72	16.73	2173779
2024-12-20	16.67	17.10	16.53	16.96	5428307
2024-12-23	16.93	17.02	16.65	16.91	1288253
2024-12-24	16.89	17.10	16.81	17.08	499627
2024-12-26	17.01	17.18	16.93	17.10	717314
2024-12-27	16.98	17.09	16.86	17.02	2318876
2024-12-30	16.98	17.08	16.77	17.04	1272662
2024-12-31	17.19	17.36	17.12	17.32	2086890
2025-01-02	17.29	17.33	16.92	17.05	1308927
2025-01-03	17.06	17.34	17.02	17.26	1208884
2025-01-06	17.14	17.16	16.59	16.63	1992637
2025-01-07	16.75	17.03	16.70	16.80	1873293
2025-01-08	16.72	17.27	16.64	17.18	2442945
2025-01-10	16.87	17.01	16.45	16.59	2069744
2025-01-13	16.42	16.63	16.35	16.61	2583471
2025-01-14	16.58	16.88	16.53	16.80	1903033
2025-01-15	17.17	17.21	16.96	17.00	1292678
2025-01-16	17.02	17.18	16.97	17.18	1058665
2025-01-17	17.27	17.27	16.82	16.94	1729884
2025-01-21	17.00	17.26	17.00	17.05	1457689
2025-01-22	16.99	17.00	16.58	16.60	1204468
2025-01-23	16.63	16.81	16.51	16.75	1054693
2025-01-24	16.75	16.94	16.67	16.92	975590
2025-01-27	17.01	17.49	16.89	17.44	1676233
2025-01-28	17.36	17.49	16.94	17.00	1580233
2025-01-29	17.04	17.13	16.34	16.58	2357219
2025-01-30	16.74	16.87	16.50	16.76	1790493
2025-01-31	16.70	16.93	16.65	16.71	1787780
2025-02-03	16.52	17.05	16.46	16.91	1812675
2025-02-04	16.94	17.02	16.61	16.72	1941878
2025-02-05	16.90	17.02	16.79	16.89	1236486
2025-02-06	16.99	17.08	16.67	16.79	2130319
2025-02-07	16.72	16.87	16.45	16.69	4093844
2025-02-10	16.70	16.71	16.32	16.63	2754321
2025-02-11	16.51	16.53	16.16	16.24	3180393
2025-02-12	16.03	16.22	15.87	16.10	3127498
2025-02-13	16.14	16.72	16.11	16.68	3356290
2025-02-14	16.43	16.62	16.28	16.52	2832746
2025-02-18	16.52	16.81	16.45	16.46	2718989
2025-02-19	16.33	16.58	16.33	16.55	2383594
2025-02-20	16.42	16.64	15.87	16.39	2894301
2025-02-21	16.51	16.64	15.60	15.89	2553638
2025-02-24	15.89	16.14	15.81	15.88	2245110
2025-02-25	15.91	16.51	15.86	16.42	2300230
2025-02-26	16.46	16.59	16.36	16.39	2290391
2025-02-27	16.38	16.53	16.26	16.45	1223829
2025-02-28	16.48	16.70	16.46	16.61	2970431
2025-03-03	16.51	16.88	16.51	16.81	1886007
2025-03-04	16.73	17.08	16.64	17.03	3440193
2025-03-05	16.98	17.31	16.79	17.09	2253201
2025-03-06	17.01	17.04	16.45	16.57	2346427
2025-03-07	16.57	17.00	16.49	16.86	2255641
2025-03-10	16.89	17.27	16.89	17.07	2403634
2025-03-11	17.07	17.21	16.52	16.62	2293353
2025-03-12	16.60	16.72	16.29	16.59	3004819
2025-03-13	16.69	17.13	16.61	16.86	2619466
2025-03-14	16.80	17.31	16.61	17.30	2344527
2025-03-17	17.30	17.72	17.30	17.62	2267459
2025-03-18	17.61	17.93	17.61	17.78	4075524
2025-03-19	17.70	17.77	17.48	17.61	2641034
2025-03-20	17.63	17.63	17.25	17.33	3144002
2025-03-21	17.26	17.36	17.11	17.26	3671077
2025-03-24	17.17	17.40	17.17	17.35	2391671
2025-03-25	17.40	17.41	17.07	17.15	2062014
2025-03-26	17.21	17.39	17.21	17.26	1935719
2025-03-27	17.28	17.63	17.22	17.38	1679501
2025-03-28	17.48	17.58	17.30	17.54	1748460
2025-03-31	17.45	17.75	17.44	17.47	1908084
2025-04-01	17.54	17.75	17.33	17.50	2071448
2025-04-02	17.50	17.55	17.32	17.36	1812607
2025-04-03	17.36	17.98	17.30	17.65	4055846
2025-04-04	17.46	17.80	17.12	17.28	3339992
2025-04-07	16.71	17.40	16.36	16.47	3759144
2025-04-08	16.79	17.04	16.28	16.37	4171741
2025-04-09	16.10	17.32	15.75	16.93	4277002
2025-04-10	16.96	17.43	16.73	17.27	2609991
2025-04-11	17.27	17.55	16.97	17.35	1696115
2025-04-14	17.41	17.76	17.28	17.66	2304051
2025-04-15	17.66	18.06	17.58	17.97	2918517
2025-04-16	18.05	18.21	17.97	18.17	2069219
2025-04-17	18.15	18.32	18.04	18.14	2252110
2025-04-21	17.99	18.17	17.56	17.79	2174660
2025-04-22	17.95	18.17	17.82	17.92	1404367
2025-04-23	18.01	18.01	17.53	17.62	2257957
2025-04-24	17.64	17.86	17.47	17.50	1868856
2025-04-25	17.43	17.53	17.34	17.42	2009689
2025-04-28	17.47	17.55	17.31	17.50	1844035
2025-04-29	17.47	17.67	17.41	17.51	2271102
2025-04-30	17.58	17.97	17.47	17.85	1907123
2025-05-01	17.80	17.85	17.55	17.62	1878544
2025-05-02	17.60	17.61	17.35	17.42	1990489
2025-05-05	17.33	17.40	17.04	17.28	3787374
2025-05-06	17.25	17.96	17.25	17.89	3173388
2025-05-07	17.90	18.38	17.79	18.07	3039155
2025-05-08	18.10	18.25	17.82	17.88	2502235
2025-05-09	17.89	18.29	17.85	18.19	3155508
2025-05-12	18.21	18.23	17.64	17.90	3476356
2025-05-13	17.90	18.13	17.61	17.75	2794780
2025-05-14	17.67	17.71	17.47	17.50	2650662
2025-05-15	17.61	17.78	17.52	17.76	3144114
2025-05-16	17.51	17.88	17.46	17.87	2663448
2025-05-19	17.86	18.12	17.71	18.10	2785982
2025-05-20	18.10	18.31	18.02	18.07	2581669
2025-05-21	18.04	18.11	17.19	17.28	3686841
2025-05-22	17.28	17.38	17.08	17.09	2188089
2025-05-23	17.09	17.51	17.09	17.44	2710402
2025-05-27	17.50	17.63	17.37	17.60	2792223
2025-05-28	17.54	17.54	17.23	17.40	2180961
2025-05-29	17.36	17.51	17.28	17.42	2099920
2025-05-30	17.45	17.56	17.36	17.48	2221764
2025-06-02	17.35	17.57	17.30	17.48	1572884
2025-06-03	17.41	17.53	17.13	17.49	2395049
2025-06-04	17.46	17.77	17.43	17.63	3767090
2025-06-05	17.59	17.89	17.44	17.77	2927735
2025-06-06	17.79	17.94	17.74	17.85	2039172
2025-06-09	17.88	17.88	17.56	17.79	3333374
2025-06-10	17.83	18.07	17.80	18.02	2688423
2025-06-11	18.01	18.43	18.00	18.25	2356770
2025-06-12	18.27	18.51	18.14	18.34	2717006
2025-06-13	18.23	18.41	18.04	18.21	3227190
2025-06-16	18.32	18.49	17.79	17.90	3423799
2025-06-17	17.96	18.26	17.83	18.14	2178464
2025-06-18	18.10	18.37	17.86	18.28	2903148
2025-06-20	18.14	18.37	18.10	18.25	3345391
2025-06-23	18.35	18.61	18.27	18.59	2189228
2025-06-24	18.59	18.70	18.36	18.53	1965214
2025-06-25	18.41	18.46	18.18	18.27	1689999
2025-06-26	18.35	18.58	18.26	18.48	2300792
2025-06-27	18.54	18.58	18.12	18.26	3246416
2025-06-30	18.31	18.47	18.10	18.44	3631957
2025-07-01	18.46	18.55	18.26	18.30	2221574
2025-07-02	18.21	18.51	18.14	18.46	2456109
2025-07-03	18.50	18.66	18.41	18.62	1028774
2025-07-07	18.61	18.70	18.42	18.52	2163242
2025-07-08	18.44	18.50	18.27	18.40	2047491
2025-07-09	18.47	18.55	18.33	18.50	2187170
2025-07-10	18.43	18.56	18.17	18.37	3388642
2025-07-11	18.35	18.51	18.17	18.46	3639194
2025-07-14	18.45	18.99	18.42	18.76	2574837
2025-07-15	18.68	18.78	18.30	18.41	2078459
2025-07-16	18.44	18.55	18.21	18.26	2533154
2025-07-17	18.17	18.27	18.00	18.08	2122375
2025-07-18	18.17	18.25	18.01	18.07	2222384
2025-07-21	18.07	18.27	18.06	18.12	2425921
2025-07-22	18.18	18.34	18.10	18.24	1604717
2025-07-23	18.19	18.44	18.15	18.42	2194351
2025-07-24	18.41	18.55	18.33	18.37	1342735
2025-07-25	18.41	18.47	18.17	18.22	1833471
2025-07-28	18.16	18.29	17.89	17.98	2372621
2025-07-29	18.11	18.22	18.00	18.16	2405152
2025-07-30	18.26	18.38	17.86	17.96	2561785
2025-07-31	17.82	18.16	17.80	18.03	2612199
2025-08-01	18.34	18.54	18.02	18.29	3081550
2025-08-04	18.27	18.51	18.26	18.41	3057108
2025-08-05	18.90	18.90	18.11	18.18	3630853
2025-08-06	18.32	18.47	18.12	18.41	2986079
2025-08-07	18.41	18.85	18.30	18.68	3161607
2025-08-08	18.63	18.80	18.56	18.72	2599967

Explore More About SBRA

Coins representing dividend payouts and trends

SBRA Dividend History

Discover Sabra Health Care'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

SBRA Stock Split History

Discover Sabra Health Care'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

SBRA Historical Prices

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

Web Analytics