STWD Historical Prices

Summary

Key Stock Metrics

16.59

(April 9, 2025)

52-Week Low

21.17

(September 19, 2024)

52-Week High

27.01

(June 25, 2021)

All-Time High

18.88

(April 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	17.34	17.37	17.28	17.28	766743
2011-05-24	17.29	17.35	17.16	17.22	872908
2011-05-25	17.19	17.27	17.07	17.23	945517
2011-05-26	17.25	17.33	17.13	17.27	903285
2011-05-27	17.34	17.50	17.31	17.49	922009
2011-05-31	17.53	17.58	17.45	17.53	2919847
2011-06-01	17.54	17.56	17.24	17.24	928088
2011-06-02	17.23	17.31	17.14	17.20	840579
2011-06-03	17.11	17.20	16.88	16.93	1074274
2011-06-06	16.99	17.02	16.63	16.64	1274212
2011-06-07	16.79	16.80	16.37	16.38	2665645
2011-06-08	16.33	16.36	16.16	16.16	1111232
2011-06-09	16.18	16.47	16.13	16.39	1138956
2011-06-10	16.39	16.51	16.24	16.28	1627071
2011-06-13	16.38	16.42	16.24	16.26	1262889
2011-06-14	16.42	16.62	16.39	16.41	1356319
2011-06-15	16.27	16.30	16.10	16.19	879131
2011-06-16	16.17	16.38	16.11	16.29	907654
2011-06-17	16.36	16.49	16.08	16.41	2794402
2011-06-20	16.38	16.67	16.30	16.46	892621
2011-06-21	16.54	16.71	16.45	16.65	758253
2011-06-22	16.57	16.88	16.50	16.84	763921
2011-06-23	16.67	16.75	16.38	16.75	1034816
2011-06-24	16.76	16.89	16.13	16.15	2545548
2011-06-27	16.24	16.49	16.21	16.35	897423
2011-06-28	16.13	16.25	15.98	16.15	778654
2011-06-29	16.21	16.47	16.17	16.33	679387
2011-06-30	16.39	16.65	16.32	16.54	1209208
2011-07-01	16.59	16.76	16.55	16.70	804581
2011-07-05	16.67	16.77	16.47	16.65	660890
2011-07-06	16.66	16.80	16.53	16.69	492208
2011-07-07	16.80	17.05	16.75	17.05	1219691
2011-07-08	16.91	17.13	16.85	17.10	812167
2011-07-11	16.97	17.03	16.73	16.75	547268
2011-07-12	16.70	16.91	16.66	16.69	431639
2011-07-13	16.83	16.85	16.67	16.72	621286
2011-07-14	16.78	16.78	16.42	16.43	390634
2011-07-15	16.50	16.61	16.42	16.59	698247
2011-07-18	16.55	16.61	16.27	16.38	465611
2011-07-19	16.54	16.59	16.41	16.56	742561
2011-07-20	16.68	16.72	16.55	16.71	383927
2011-07-21	16.72	16.88	16.55	16.56	780101
2011-07-22	16.58	16.61	16.41	16.44	1428744
2011-07-25	16.38	16.42	16.23	16.36	1046768
2011-07-26	16.37	16.37	16.18	16.19	866058
2011-07-27	16.18	16.19	15.86	16.00	1197692
2011-07-28	16.00	16.05	15.84	15.94	1113305
2011-07-29	15.79	15.90	15.56	15.64	1650622
2011-08-01	15.87	15.92	15.71	15.84	927810
2011-08-02	15.76	15.84	15.36	15.48	2242913
2011-08-03	15.52	15.64	15.28	15.60	1153768
2011-08-04	15.49	15.53	14.76	14.76	1654375
2011-08-05	14.92	15.14	14.51	14.53	2292717
2011-08-08	14.23	14.75	13.42	13.42	2952615
2011-08-09	13.60	15.25	13.37	15.20	2726026
2011-08-10	14.83	14.89	14.11	14.16	1668498
2011-08-11	14.23	15.22	14.17	14.93	1121767
2011-08-12	15.02	15.10	14.66	14.72	596958
2011-08-15	14.91	15.36	14.80	15.33	589203
2011-08-16	15.07	15.34	15.04	15.25	846648
2011-08-17	15.28	15.38	15.09	15.21	579587
2011-08-18	14.82	14.86	14.23	14.38	1206935
2011-08-19	14.19	14.57	13.99	14.01	827282
2011-08-22	14.34	14.38	13.76	13.92	812232
2011-08-23	13.99	14.29	13.87	14.26	777137
2011-08-24	14.30	14.44	13.91	14.27	714088
2011-08-25	14.37	14.51	13.85	14.01	1634285
2011-08-26	13.92	14.21	13.80	14.03	1583603
2011-08-29	14.24	14.82	14.21	14.79	769546
2011-08-30	14.65	14.90	14.44	14.80	609480
2011-08-31	14.98	15.08	14.75	14.92	548050
2011-09-01	14.96	14.96	14.23	14.34	875196
2011-09-02	14.14	14.44	14.07	14.13	721306
2011-09-06	13.77	14.17	13.77	14.15	586844
2011-09-07	14.51	14.82	14.32	14.80	920876
2011-09-08	14.68	14.82	14.42	14.51	658827
2011-09-09	14.42	14.51	14.23	14.37	1010755
2011-09-12	14.18	14.38	13.92	14.15	565965
2011-09-13	14.21	14.51	14.05	14.44	547256
2011-09-14	14.55	14.67	14.21	14.55	428717
2011-09-15	14.67	14.80	14.48	14.80	391416
2011-09-16	14.92	14.97	14.67	14.91	972563
2011-09-19	14.69	14.83	14.52	14.68	381083
2011-09-20	14.75	14.85	14.52	14.53	546047
2011-09-21	14.59	14.64	14.05	14.13	899353
2011-09-22	13.88	14.09	13.59	13.92	1282226
2011-09-23	13.88	14.26	13.82	14.05	792659
2011-09-26	14.21	14.47	14.05	14.46	786005
2011-09-27	14.77	14.91	14.54	14.76	1040068
2011-09-28	14.44	14.45	13.81	13.81	865087
2011-09-29	14.07	14.23	13.70	13.97	678603
2011-09-30	13.86	14.04	13.77	13.84	649603
2011-10-03	13.80	14.05	13.22	13.22	1220543
2011-10-04	13.12	13.53	12.81	13.50	1668089
2011-10-05	13.52	13.70	13.19	13.59	788605
2011-10-06	13.51	13.92	13.42	13.92	1078879
2011-10-07	14.01	14.03	13.47	13.50	823978
2011-10-10	13.79	14.21	13.75	14.19	707480
2011-10-11	14.13	14.25	13.97	14.17	457896
2011-10-12	14.30	14.43	14.21	14.29	709558
2011-10-13	14.25	14.42	13.96	14.16	484926
2011-10-14	14.30	14.44	14.25	14.34	527000
2011-10-17	14.30	14.30	14.00	14.03	553466
2011-10-18	14.09	14.64	14.01	14.46	860686
2011-10-19	14.48	14.83	14.39	14.52	724138
2011-10-20	14.51	14.69	14.19	14.57	584169
2011-10-21	14.76	14.88	14.49	14.77	754729
2011-10-24	14.89	15.16	14.80	15.05	971225
2011-10-25	14.89	15.01	14.71	14.75	548900
2011-10-26	14.96	14.96	14.77	14.92	652054
2011-10-27	15.50	15.51	15.13	15.46	1352752
2011-10-28	15.37	15.52	15.17	15.30	685932
2011-10-31	15.12	15.37	15.00	15.15	734473
2011-11-01	14.76	15.25	14.75	14.80	956898
2011-11-02	15.15	15.29	15.00	15.25	602056
2011-11-03	15.31	15.38	15.02	15.33	742488
2011-11-04	15.30	15.36	15.01	15.16	565633
2011-11-07	15.20	15.33	15.06	15.30	574795
2011-11-08	15.34	15.34	15.10	15.30	625485
2011-11-09	15.03	15.22	14.92	15.08	1136381
2011-11-10	15.21	15.25	14.92	15.11	1031730
2011-11-11	15.34	15.34	15.04	15.16	802443
2011-11-14	15.12	15.12	14.92	15.03	680425
2011-11-15	14.97	15.04	14.76	14.94	721475
2011-11-16	14.86	15.00	14.76	14.76	728293
2011-11-17	14.82	14.82	14.47	14.52	789526
2011-11-18	14.54	14.79	14.54	14.78	900839
2011-11-21	14.61	14.72	14.53	14.61	921090
2011-11-22	14.63	14.67	14.50	14.58	755131
2011-11-23	14.48	14.57	14.13	14.16	786076
2011-11-25	14.15	14.41	14.09	14.10	283863
2011-11-28	14.51	14.51	14.25	14.39	808622
2011-11-29	14.46	14.46	14.11	14.11	655813
2011-11-30	14.46	14.47	14.24	14.38	1524931
2011-12-01	14.43	14.52	14.16	14.17	1293900
2011-12-02	14.34	14.41	14.12	14.34	1161178
2011-12-05	14.51	14.81	14.44	14.68	826377
2011-12-06	14.65	14.91	14.59	14.80	695954
2011-12-07	14.84	15.03	14.78	15.01	778507
2011-12-08	14.92	14.93	14.63	14.66	562019
2011-12-09	14.74	15.05	14.63	15.01	589797
2011-12-12	14.93	15.03	14.88	14.96	685648
2011-12-13	15.04	15.25	14.92	14.93	1185335
2011-12-14	14.92	15.20	14.88	15.08	807117
2011-12-15	15.24	15.26	14.83	15.14	860470
2011-12-16	15.24	15.42	15.13	15.36	1391376
2011-12-19	15.41	15.45	15.05	15.09	773658
2011-12-20	15.26	15.48	15.21	15.42	802796
2011-12-21	15.36	15.49	15.29	15.35	586591
2011-12-22	15.40	15.58	15.24	15.26	747141
2011-12-23	15.35	15.41	15.24	15.32	604607
2011-12-27	15.36	15.38	15.24	15.32	638680
2011-12-28	15.02	15.05	14.91	14.93	720597
2011-12-29	14.94	14.96	14.76	14.91	551689
2011-12-30	14.94	15.12	14.91	14.92	613870
2012-01-03	15.19	15.34	15.09	15.26	810698
2012-01-04	15.28	15.32	15.12	15.17	697674
2012-01-05	15.17	15.23	14.96	15.10	577116
2012-01-06	15.16	15.25	14.96	14.97	525653
2012-01-09	15.03	15.15	14.88	15.06	671730
2012-01-10	15.21	15.27	15.19	15.26	603045
2012-01-11	15.24	15.46	15.14	15.45	959579
2012-01-12	15.41	15.47	15.33	15.44	589486
2012-01-13	15.32	15.42	15.17	15.36	495071
2012-01-17	15.42	15.54	15.13	15.26	652962
2012-01-18	15.29	15.45	15.25	15.41	387778
2012-01-19	15.43	15.49	15.32	15.45	472639
2012-01-20	15.46	15.55	15.35	15.55	508208
2012-01-23	15.54	15.66	15.48	15.56	337414
2012-01-24	15.48	15.67	15.41	15.63	352632
2012-01-25	15.63	15.73	15.56	15.68	1002890
2012-01-26	15.72	15.86	15.71	15.84	942668
2012-01-27	15.81	15.90	15.74	15.89	674269
2012-01-30	15.83	15.90	15.76	15.84	575588
2012-01-31	15.91	16.00	15.83	15.88	734940
2012-02-01	15.95	16.04	15.87	15.89	1192620
2012-02-02	15.94	15.98	15.83	15.85	605441
2012-02-03	16.03	16.07	15.88	15.90	931037
2012-02-06	15.89	15.92	15.82	15.83	440626
2012-02-07	15.83	16.04	15.80	16.03	585099
2012-02-08	16.06	16.13	16.00	16.05	687571
2012-02-09	16.08	16.20	15.98	16.12	650453
2012-02-10	16.02	16.17	15.95	16.00	422486
2012-02-13	16.13	16.30	16.07	16.17	575231
2012-02-14	16.16	16.19	15.94	15.98	333322
2012-02-15	16.06	16.22	15.96	16.09	463370
2012-02-16	16.04	16.32	16.04	16.25	447091
2012-02-17	16.32	16.38	16.24	16.33	372865
2012-02-21	16.14	16.26	16.09	16.14	848823
2012-02-22	16.13	16.13	15.88	15.92	555811
2012-02-23	15.96	16.12	15.93	16.09	383772
2012-02-24	16.05	16.25	16.01	16.16	379811
2012-02-27	16.10	16.42	16.03	16.42	835081
2012-02-28	16.38	16.43	16.11	16.21	734959
2012-02-29	16.17	16.31	15.92	15.92	1320170
2012-03-01	16.05	16.14	15.81	16.10	1136167
2012-03-02	16.13	16.85	16.13	16.57	2675260
2012-03-05	16.58	16.93	16.34	16.90	1532583
2012-03-06	16.69	16.91	16.53	16.57	888404
2012-03-07	16.68	16.69	16.51	16.69	445739
2012-03-08	16.74	16.89	16.62	16.77	682854
2012-03-09	16.77	17.01	16.65	16.89	744951
2012-03-12	16.93	16.96	16.84	16.91	608498
2012-03-13	17.04	17.11	16.88	17.09	687711
2012-03-14	17.10	17.11	16.80	16.82	563615
2012-03-15	16.80	17.13	16.83	17.05	639026
2012-03-16	17.09	17.30	17.05	17.27	2071952
2012-03-19	17.27	17.41	17.18	17.26	971656
2012-03-20	17.21	17.39	17.17	17.26	434700
2012-03-21	17.35	17.41	17.26	17.34	792659
2012-03-22	17.25	17.43	17.13	17.33	952675
2012-03-23	17.34	17.36	17.28	17.34	780713
2012-03-26	17.46	17.54	17.35	17.49	1091333
2012-03-27	17.54	17.57	17.29	17.30	1351418
2012-03-28	16.97	16.97	16.69	16.80	960191
2012-03-29	16.74	16.90	16.67	16.80	607591
2012-03-30	16.85	16.95	16.84	16.95	884679
2012-04-02	16.95	16.98	16.88	16.92	1020059
2012-04-03	16.94	16.98	16.69	16.76	912798
2012-04-04	16.56	16.87	16.52	16.74	655633
2012-04-05	16.67	16.77	16.59	16.67	403063
2012-04-09	16.54	16.71	16.46	16.61	600617
2012-04-10	16.66	16.71	16.39	16.48	956654
2012-04-11	16.60	16.64	16.42	16.60	512915
2012-04-12	16.64	16.83	16.55	16.72	661641
2012-04-13	16.73	16.79	16.59	16.63	339048
2012-04-16	16.73	16.94	16.71	16.88	605434
2012-04-17	16.35	16.56	16.33	16.42	7295647
2012-04-18	16.35	16.42	16.23	16.38	1692909
2012-04-19	16.44	16.46	16.25	16.34	1081432
2012-04-20	16.42	16.50	16.35	16.49	1421841
2012-04-23	16.35	16.45	16.29	16.37	578997
2012-04-24	16.41	16.46	16.30	16.39	2181380
2012-04-25	16.52	16.96	16.29	16.35	2854245
2012-04-26	16.37	16.80	16.37	16.70	1439136
2012-04-27	16.75	16.83	16.65	16.82	1311875
2012-04-30	16.81	16.89	16.69	16.83	3704330
2012-05-01	16.83	17.00	16.77	16.81	1780046
2012-05-02	16.71	16.84	16.62	16.80	791391
2012-05-03	16.80	16.88	16.61	16.63	889195
2012-05-04	16.41	16.65	16.41	16.47	703010
2012-05-07	16.48	16.57	16.40	16.49	839304
2012-05-08	16.45	16.67	16.34	16.48	1118447
2012-05-09	16.30	16.47	16.30	16.34	988412
2012-05-10	16.47	16.71	16.46	16.57	1115036
2012-05-11	16.53	16.78	16.50	16.69	1362109
2012-05-14	16.58	16.67	16.38	16.39	974996
2012-05-15	16.37	16.47	16.27	16.29	904582
2012-05-16	16.35	16.46	16.09	16.09	1177226
2012-05-17	16.15	16.18	15.72	15.72	1931675
2012-05-18	15.74	15.92	15.64	15.66	1411025
2012-05-21	15.71	16.12	15.71	16.04	1082055
2012-05-22	16.07	16.34	16.05	16.13	716081
2012-05-23	16.05	16.21	15.96	16.18	749990
2012-05-24	16.23	16.33	16.07	16.33	691669
2012-05-25	16.34	16.41	16.22	16.36	586027
2012-05-29	16.47	16.55	16.26	16.39	432208
2012-05-30	16.30	16.33	16.05	16.06	706907
2012-05-31	16.13	16.23	15.88	16.16	970718
2012-06-01	15.94	16.05	15.87	15.92	815251
2012-06-04	15.96	16.09	15.70	15.89	1324582
2012-06-05	15.83	16.03	15.75	16.03	727785
2012-06-06	16.13	16.49	16.13	16.49	782566
2012-06-07	16.63	16.68	16.42	16.43	757470
2012-06-08	16.38	16.56	16.35	16.50	515061
2012-06-11	16.61	16.77	16.42	16.46	799233
2012-06-12	16.46	16.62	16.25	16.59	797283
2012-06-13	16.54	16.71	16.42	16.59	613598
2012-06-14	16.65	16.92	16.58	16.88	934407
2012-06-15	16.93	16.94	16.78	16.91	1035818
2012-06-18	16.80	16.99	16.80	16.82	665466
2012-06-19	16.93	17.04	16.86	16.97	1055045
2012-06-20	16.98	17.07	16.94	17.04	852065
2012-06-21	17.07	17.17	16.68	16.76	1032951
2012-06-22	16.88	17.04	16.82	17.04	1806236
2012-06-25	16.87	16.97	16.80	16.92	855132
2012-06-26	16.98	17.10	16.86	16.86	844184
2012-06-27	16.52	16.92	16.46	16.89	903063
2012-06-28	16.83	16.96	16.66	16.96	642610
2012-06-29	17.18	17.27	16.99	17.18	993275
2012-07-02	17.21	17.53	17.00	17.48	924628
2012-07-03	17.55	17.66	17.47	17.66	485333
2012-07-05	17.63	17.71	17.56	17.62	560510
2012-07-06	17.47	17.68	17.44	17.61	440041
2012-07-09	17.62	17.67	17.52	17.58	556510
2012-07-10	17.62	17.67	17.42	17.45	538708
2012-07-11	17.46	17.50	17.39	17.46	548117
2012-07-12	17.46	17.54	17.36	17.46	616247
2012-07-13	17.50	17.72	17.48	17.65	676136
2012-07-16	17.72	17.75	17.63	17.70	523429
2012-07-17	17.71	17.88	17.67	17.75	661238
2012-07-18	17.60	17.84	17.58	17.79	662318
2012-07-19	17.81	17.85	17.64	17.65	445588
2012-07-20	17.56	17.86	17.54	17.85	517325
2012-07-23	17.63	17.79	17.55	17.71	441825
2012-07-24	17.70	17.73	17.50	17.56	712458
2012-07-25	17.67	17.81	17.56	17.73	565744
2012-07-26	17.92	17.92	17.72	17.79	611030
2012-07-27	17.90	18.14	17.82	17.92	665272
2012-07-30	17.90	18.07	17.84	18.03	744419
2012-07-31	18.03	18.09	17.94	17.95	502232
2012-08-01	17.99	18.13	17.79	17.79	810810
2012-08-02	17.66	18.13	17.59	18.11	743464
2012-08-03	18.17	18.34	18.11	18.14	669222
2012-08-06	18.14	18.26	18.08	18.13	577987
2012-08-07	18.18	18.50	18.01	18.14	676575
2012-08-08	18.16	18.50	18.11	18.24	757279
2012-08-09	18.23	18.33	18.12	18.31	545250
2012-08-10	18.38	18.38	18.14	18.24	335465
2012-08-13	18.25	18.26	18.11	18.18	350091
2012-08-14	18.20	18.30	18.16	18.19	435917
2012-08-15	18.16	18.31	18.14	18.31	281181
2012-08-16	18.34	18.36	18.20	18.30	527964
2012-08-17	18.31	18.45	18.23	18.27	723424
2012-08-20	18.28	18.67	18.22	18.67	659039
2012-08-21	18.75	18.89	18.63	18.76	1721741
2012-08-22	18.75	18.75	18.53	18.71	609838
2012-08-23	18.74	18.74	18.53	18.59	634637
2012-08-24	18.54	18.80	18.52	18.75	552084
2012-08-27	18.81	18.85	18.70	18.84	667693
2012-08-28	18.79	18.88	18.72	18.75	619332
2012-08-29	18.81	19.02	18.79	19.00	1071099
2012-08-30	18.98	19.03	18.81	18.86	1207133
2012-08-31	18.98	19.07	18.84	18.99	679156
2012-09-04	18.96	19.16	18.77	19.08	1170844
2012-09-05	19.13	19.17	18.94	18.99	1054281
2012-09-06	19.05	19.19	19.03	19.14	942460
2012-09-07	19.25	19.35	19.01	19.08	879478
2012-09-10	19.09	19.38	19.08	19.31	1024225
2012-09-11	19.31	19.40	19.04	19.10	888183
2012-09-12	19.12	19.40	19.08	19.34	746259
2012-09-13	19.34	19.70	19.31	19.53	644590
2012-09-14	19.54	19.80	19.54	19.63	694522
2012-09-17	19.55	19.65	19.46	19.58	422468
2012-09-18	19.62	19.64	19.38	19.48	510880
2012-09-19	19.52	19.59	19.44	19.57	529685
2012-09-20	19.47	19.56	19.27	19.43	755033
2012-09-21	19.58	19.71	19.51	19.51	1258175
2012-09-24	19.51	19.57	19.43	19.49	715097
2012-09-25	19.53	19.75	19.44	19.46	1017252
2012-09-26	19.16	19.33	18.92	18.97	997807
2012-09-27	19.00	19.12	18.88	18.93	1183601
2012-09-28	18.93	18.97	18.76	18.76	1188028
2012-10-01	18.88	19.32	18.85	19.08	806001
2012-10-02	19.15	19.29	19.00	19.13	446301
2012-10-03	19.11	19.23	18.95	19.05	752172
2012-10-04	18.73	18.79	18.43	18.73	9469478
2012-10-05	18.73	18.74	18.54	18.59	2942341
2012-10-08	18.57	18.71	18.55	18.63	1187709
2012-10-09	18.64	18.66	18.29	18.30	1596713
2012-10-10	18.34	18.42	18.22	18.29	947883
2012-10-11	18.38	18.45	18.11	18.15	1461009
2012-10-12	18.10	18.23	18.03	18.03	918815
2012-10-15	18.07	18.10	17.72	17.97	1767433
2012-10-16	18.06	18.46	17.98	18.44	1382477
2012-10-17	18.40	18.54	18.27	18.52	920451
2012-10-18	18.54	18.58	18.42	18.42	551050
2012-10-19	18.34	18.50	18.25	18.34	916807
2012-10-22	18.34	18.41	18.21	18.39	890705
2012-10-23	18.07	18.35	18.05	18.23	1012047
2012-10-24	18.27	18.50	18.21	18.50	866792
2012-10-25	18.59	18.60	18.31	18.44	821882
2012-10-26	18.45	18.52	18.29	18.42	683633
2012-10-31	18.31	18.56	18.30	18.48	3108935
2012-11-01	18.50	18.62	18.45	18.56	1388839
2012-11-02	18.62	18.79	18.59	18.62	1878043
2012-11-05	18.64	18.68	18.52	18.61	1677714
2012-11-06	18.71	18.78	18.46	18.64	1358509
2012-11-07	18.54	18.79	18.30	18.35	1884430
2012-11-08	18.41	18.57	18.14	18.15	1252551
2012-11-09	18.00	18.28	17.80	18.01	921671
2012-11-12	18.10	18.10	17.81	17.90	756986
2012-11-13	17.78	17.79	17.25	17.52	1899414
2012-11-14	17.59	17.71	17.04	17.17	1884168
2012-11-15	17.04	17.45	17.00	17.30	1354436
2012-11-16	17.28	17.75	17.22	17.74	1425603
2012-11-19	17.94	18.04	17.73	17.79	1207854
2012-11-20	17.87	17.90	17.67	17.89	2067283
2012-11-21	17.88	18.04	17.80	18.04	485291
2012-11-23	18.12	18.27	18.04	18.21	289835
2012-11-26	18.13	18.36	18.08	18.29	591394
2012-11-27	18.21	18.38	18.14	18.21	570648
2012-11-28	18.21	18.35	17.99	18.35	617798
2012-11-29	18.44	18.54	18.27	18.42	1332300
2012-11-30	18.42	18.53	18.38	18.43	1142018
2012-12-03	18.56	18.61	18.41	18.56	716050
2012-12-04	18.63	18.63	18.41	18.42	1017693
2012-12-05	18.43	18.49	18.27	18.36	1003408
2012-12-06	18.38	18.48	18.34	18.37	468418
2012-12-07	18.46	18.54	18.27	18.40	456644
2012-12-10	18.40	18.53	18.37	18.40	572545
2012-12-11	18.45	18.60	18.44	18.52	1211393
2012-12-12	18.55	18.60	18.38	18.41	1011966
2012-12-13	18.46	18.59	18.35	18.44	1039684
2012-12-14	18.53	18.53	18.23	18.36	696523
2012-12-17	18.40	18.62	18.35	18.61	625082
2012-12-18	18.62	18.78	18.48	18.78	657030
2012-12-19	18.46	18.98	18.46	18.80	1343869
2012-12-20	18.83	19.00	18.78	18.92	717872
2012-12-21	18.81	18.92	18.66	18.82	2171886
2012-12-24	18.76	18.86	18.67	18.82	412000
2012-12-26	18.83	18.88	18.71	18.75	1114481
2012-12-27	18.54	18.67	18.29	18.46	1005459
2012-12-28	18.34	18.44	18.20	18.21	740430
2012-12-31	18.21	18.54	18.20	18.51	983772
2013-01-02	18.86	18.95	18.77	18.93	1228842
2013-01-03	18.99	19.04	18.79	18.91	771731
2013-01-04	19.01	19.21	18.92	19.21	569127
2013-01-07	19.23	19.29	19.08	19.21	764310
2013-01-08	19.22	19.33	19.10	19.33	638321
2013-01-09	19.33	19.46	19.23	19.36	674562
2013-01-10	19.42	19.42	19.17	19.24	916686
2013-01-11	19.19	19.30	19.09	19.13	920450
2013-01-14	19.13	19.22	19.13	19.17	605992
2013-01-15	19.14	19.27	19.12	19.23	512429
2013-01-16	19.22	19.28	19.13	19.16	514940
2013-01-17	19.16	19.34	19.16	19.33	355573
2013-01-18	19.30	19.41	19.17	19.41	434148
2013-01-22	19.46	19.50	19.33	19.39	783248
2013-01-23	19.44	19.51	19.31	19.36	644671
2013-01-24	19.92	20.56	19.83	20.25	2475827
2013-01-25	20.27	20.54	20.21	20.49	1402312
2013-01-28	20.48	20.84	20.45	20.77	1908089
2013-01-29	20.70	20.83	20.55	20.83	1872820
2013-01-30	20.87	20.88	20.55	20.59	854098
2013-01-31	20.62	20.73	20.54	20.67	862321
2013-02-01	20.70	20.92	20.69	20.84	894308
2013-02-04	20.80	20.92	20.69	20.79	615678
2013-02-05	20.82	20.84	20.69	20.76	525703
2013-02-06	20.74	20.93	20.68	20.92	548880
2013-02-07	20.96	20.96	20.71	20.89	883689
2013-02-08	20.92	21.06	20.92	20.96	1113081
2013-02-11	20.76	21.06	20.49	20.62	4766430
2013-02-12	20.54	21.17	20.54	21.16	5744610
2013-02-13	21.19	21.53	21.07	21.37	1816303
2013-02-14	21.32	21.58	21.21	21.56	1668387
2013-02-15	21.51	21.62	21.30	21.39	1285806
2013-02-19	21.49	21.57	21.34	21.46	1708866
2013-02-20	21.49	21.54	21.23	21.25	1389523
2013-02-21	21.21	21.21	20.82	20.92	1357927
2013-02-22	21.04	21.21	21.01	21.20	772674
2013-02-25	21.23	21.25	20.93	20.95	876422
2013-02-26	21.04	21.29	21.01	21.26	1030016
2013-02-27	21.26	22.38	21.26	22.23	3500180
2013-02-28	22.21	22.64	22.03	22.54	1998047
2013-03-01	22.33	22.58	22.19	22.56	1567756
2013-03-04	22.58	22.63	22.35	22.54	1470656
2013-03-05	22.58	22.89	22.58	22.79	1452242
2013-03-06	22.78	22.91	22.18	22.37	1683310
2013-03-07	22.37	22.50	22.24	22.34	1139679
2013-03-08	22.51	22.51	22.09	22.16	1403911
2013-03-11	22.25	22.31	22.14	22.30	1458797
2013-03-12	22.33	22.45	22.25	22.43	1224814
2013-03-13	22.41	22.78	22.33	22.68	1212892
2013-03-14	22.66	22.87	22.66	22.86	715952
2013-03-15	22.81	23.33	22.75	23.00	2855177
2013-03-18	22.82	22.92	22.66	22.79	1224060
2013-03-19	22.83	22.93	22.48	22.55	2145776
2013-03-20	22.65	22.83	22.59	22.83	798533
2013-03-21	22.78	22.90	22.66	22.74	1326828
2013-03-22	22.85	22.90	22.72	22.73	851982
2013-03-25	22.83	22.88	22.66	22.72	1075130
2013-03-26	22.49	22.75	22.45	22.73	1439186
2013-03-27	22.66	22.69	22.35	22.43	1677594
2013-03-28	22.50	22.58	22.37	22.38	1132955
2013-04-01	22.42	22.58	22.25	22.38	849461
2013-04-02	22.49	22.57	22.17	22.24	915265
2013-04-03	22.30	22.38	21.82	21.85	1193262
2013-04-04	21.92	21.94	21.62	21.91	1491417
2013-04-05	21.63	22.17	21.55	22.16	971759
2013-04-08	22.21	22.78	22.18	22.75	1821673
2013-04-09	22.17	22.25	21.79	21.89	18214939
2013-04-10	22.05	22.17	22.04	22.12	6259674
2013-04-11	22.21	22.54	22.11	22.53	2473226
2013-04-12	22.46	22.52	22.27	22.34	1853821
2013-04-15	22.31	22.33	21.62	21.62	2344196
2013-04-16	21.77	22.08	21.61	22.08	2746859
2013-04-17	21.93	22.03	21.51	21.66	1977456
2013-04-18	21.71	21.79	21.51	21.70	1533297
2013-04-19	21.72	21.90	21.58	21.90	2931361
2013-04-22	21.98	22.19	21.75	22.14	1489615
2013-04-23	22.26	22.29	22.04	22.16	1345867
2013-04-24	22.24	22.25	22.00	22.10	1670746
2013-04-25	22.11	22.12	21.92	21.98	1847138
2013-04-26	22.01	22.16	21.88	21.94	2057841
2013-04-29	22.04	22.23	22.00	22.23	2149729
2013-04-30	22.31	22.33	22.11	22.16	6735198
2013-05-01	22.12	22.21	21.80	21.84	2326748
2013-05-02	21.96	22.24	21.86	22.12	2600457
2013-05-03	22.26	22.32	22.04	22.07	1801769
2013-05-06	22.09	22.25	21.99	22.07	865806
2013-05-07	22.06	22.31	22.06	22.29	1234758
2013-05-08	22.18	23.16	22.10	23.02	3588805
2013-05-09	22.89	22.96	22.59	22.76	1822902
2013-05-10	22.77	22.83	22.25	22.33	2031072
2013-05-13	22.33	22.37	22.20	22.30	1709495
2013-05-14	22.26	22.41	21.95	22.00	2137852
2013-05-15	21.90	22.12	21.78	22.07	2060841
2013-05-16	22.05	22.16	21.90	22.04	985765
2013-05-17	22.15	22.22	22.00	22.10	1280363
2013-05-20	22.12	22.16	21.92	21.96	971155
2013-05-21	21.94	21.97	21.64	21.80	2342493
2013-05-22	21.88	22.14	21.24	21.41	1905756
2013-05-23	21.21	21.46	20.58	21.45	2312891
2013-05-24	21.39	21.42	21.15	21.35	1084512
2013-05-28	21.50	21.66	21.00	21.12	1879712
2013-05-29	20.99	21.26	20.39	21.08	2946199
2013-05-30	21.04	21.25	20.79	20.85	2018155
2013-05-31	20.83	21.26	20.45	20.46	2275492
2013-06-03	20.48	20.71	20.25	20.45	1783619
2013-06-04	20.41	20.62	20.25	20.30	1882924
2013-06-05	20.28	20.40	20.06	20.08	1430960
2013-06-06	20.10	20.76	20.08	20.75	1800898
2013-06-07	20.92	20.96	20.41	20.60	1222284
2013-06-10	20.62	20.75	20.42	20.56	1354370
2013-06-11	20.37	20.47	20.16	20.29	1062297
2013-06-12	20.37	20.41	19.67	20.10	1983281
2013-06-13	20.04	20.88	20.02	20.75	1947397
2013-06-14	20.75	21.08	20.68	20.78	1801051
2013-06-17	20.87	21.03	20.43	20.50	1674942
2013-06-18	20.53	20.81	20.28	20.75	1240792
2013-06-19	20.79	20.90	19.82	20.00	2133716
2013-06-20	19.82	19.82	18.88	18.97	3136600
2013-06-21	19.09	19.33	18.46	18.86	4810348
2013-06-24	18.77	19.27	18.34	18.81	2572462
2013-06-25	19.03	19.58	19.03	19.34	2474915
2013-06-26	19.14	19.40	18.94	18.98	2048377
2013-06-27	18.96	19.71	18.82	19.29	6127672
2013-06-28	19.21	19.96	18.98	19.96	21957193
2013-07-01	19.96	20.28	19.84	19.93	4140089
2013-07-02	19.96	20.16	19.82	19.96	2217880
2013-07-03	19.94	20.07	19.80	20.07	1393473
2013-07-05	20.07	20.10	19.33	19.94	2269711
2013-07-08	19.92	20.20	19.86	20.11	1629137
2013-07-09	20.13	20.46	20.11	20.18	1903432
2013-07-10	20.21	20.33	19.99	20.04	1672287
2013-07-11	20.37	20.57	20.27	20.54	2315108
2013-07-12	20.46	20.74	20.34	20.73	1422674
2013-07-15	20.76	20.95	20.54	20.63	2562551
2013-07-16	20.69	20.75	20.21	20.28	1317043
2013-07-17	20.39	20.46	20.13	20.17	1828076
2013-07-18	20.24	20.28	20.02	20.25	1928409
2013-07-19	20.29	20.35	20.10	20.35	965961
2013-07-22	20.34	20.42	20.21	20.36	796068
2013-07-23	20.40	20.91	20.35	20.85	1904843
2013-07-24	20.87	20.89	20.48	20.64	3075998
2013-07-25	20.50	20.54	20.15	20.28	1454631
2013-07-26	20.25	20.50	20.21	20.50	758882
2013-07-29	20.42	20.52	20.34	20.39	538814
2013-07-30	20.44	20.59	20.32	20.38	682920
2013-07-31	20.35	20.71	20.09	20.48	1651406
2013-08-01	20.55	20.71	20.33	20.46	1655785
2013-08-02	20.56	20.65	20.34	20.64	1665130
2013-08-05	20.60	20.79	20.55	20.75	1903069
2013-08-06	20.80	21.08	20.58	20.59	2394286
2013-08-07	20.56	20.77	20.50	20.66	2043706
2013-08-08	20.71	20.83	20.51	20.54	1227879
2013-08-09	20.55	20.69	20.30	20.48	1304150
2013-08-12	20.46	20.60	20.37	20.51	1014712
2013-08-13	20.52	20.53	20.30	20.47	1632187
2013-08-14	20.43	20.73	20.32	20.69	1423024
2013-08-15	20.46	20.52	20.19	20.40	1424201
2013-08-16	20.40	20.40	19.96	19.96	1379371
2013-08-19	19.92	19.96	19.49	19.75	2123543
2013-08-20	19.78	20.45	19.78	20.25	1614021
2013-08-21	20.16	20.29	19.86	19.87	1254194
2013-08-22	19.91	20.21	19.79	20.17	1373714
2013-08-23	20.23	20.35	20.06	20.16	1337898
2013-08-26	20.26	20.32	19.87	20.23	881378
2013-08-27	20.17	20.29	20.06	20.08	1615589
2013-08-28	20.13	20.23	19.95	20.00	765500
2013-08-29	20.00	20.21	19.89	20.17	584992
2013-08-30	20.18	20.33	20.04	20.10	656120
2013-09-03	20.25	20.29	19.83	20.10	1315242
2013-09-04	20.08	20.21	19.96	20.08	1916567
2013-09-05	20.04	20.16	19.80	19.83	681829
2013-09-06	20.01	20.13	19.88	19.92	1015077
2013-09-09	20.00	20.23	20.00	20.19	689440
2013-09-10	19.58	19.62	19.23	19.24	34168605
2013-09-11	19.31	19.42	19.21	19.28	3924879
2013-09-12	19.32	19.47	19.29	19.38	2974007
2013-09-13	19.44	19.58	19.33	19.56	3253308
2013-09-16	19.75	19.75	19.46	19.55	4375035
2013-09-17	19.58	19.67	19.50	19.58	1309887
2013-09-18	19.57	19.87	19.38	19.83	6029964
2013-09-19	19.92	19.96	19.57	19.63	1721223
2013-09-20	19.63	19.63	19.39	19.62	2626005
2013-09-23	19.62	19.88	19.51	19.64	2439337
2013-09-24	19.72	19.81	19.54	19.59	2511116
2013-09-25	19.59	19.70	19.52	19.60	1425430
2013-09-26	19.21	19.28	19.15	19.23	1669494
2013-09-27	19.25	19.64	19.21	19.48	2838273
2013-09-30	19.35	19.41	19.24	19.33	3104961
2013-10-01	19.38	19.78	19.31	19.62	2985814
2013-10-02	19.44	19.73	19.44	19.60	1433906
2013-10-03	19.50	19.59	19.34	19.39	1416527
2013-10-04	19.38	19.47	19.25	19.32	1524729
2013-10-07	19.27	19.39	19.23	19.33	1280689
2013-10-08	19.28	19.51	19.15	19.15	1509982
2013-10-09	19.22	19.34	19.19	19.29	1585078
2013-10-10	19.35	19.66	19.35	19.60	1443284
2013-10-11	19.46	19.65	19.46	19.59	1020233
2013-10-14	19.50	19.60	19.46	19.50	912151
2013-10-15	19.50	19.60	19.42	19.42	500169
2013-10-16	19.58	19.63	19.40	19.61	978255
2013-10-17	19.57	19.92	19.56	19.92	1705092
2013-10-18	19.92	20.13	19.88	19.93	1287501
2013-10-21	19.98	19.98	19.69	19.74	1426344
2013-10-22	19.76	19.92	19.75	19.84	2299783
2013-10-23	19.90	20.31	19.86	20.29	1510695
2013-10-24	20.33	20.38	20.19	20.31	776773
2013-10-25	20.32	20.50	20.30	20.47	920086
2013-10-28	20.46	20.60	20.35	20.55	2085026
2013-10-29	20.56	20.61	20.38	20.58	1601935
2013-10-30	20.52	20.75	20.47	20.68	2071281
2013-10-31	20.71	20.80	20.50	20.71	1798640
2013-11-01	20.78	21.57	20.78	21.17	5072910
2013-11-04	21.13	21.19	20.93	21.05	1208445
2013-11-05	21.04	21.12	20.87	20.92	1660835
2013-11-06	21.04	21.10	20.92	21.01	1309018
2013-11-07	21.27	21.33	20.82	20.92	1953668
2013-11-08	20.78	20.95	20.51	20.87	2393360
2013-11-11	20.81	20.88	20.67	20.77	958476
2013-11-12	20.79	21.01	20.79	20.95	1532196
2013-11-13	21.00	21.11	20.80	20.98	1587499
2013-11-14	21.01	21.51	21.01	21.43	2889300
2013-11-15	21.37	21.51	21.23	21.38	1234983
2013-11-18	21.42	21.69	21.37	21.55	2363882
2013-11-19	21.55	21.62	21.33	21.37	1329450
2013-11-20	21.29	21.67	21.29	21.61	4364517
2013-11-21	21.68	21.83	21.40	21.81	3039571
2013-11-22	21.74	21.97	21.71	21.93	2160935
2013-11-25	21.87	22.15	21.87	22.05	2172798
2013-11-26	22.01	22.13	21.87	22.12	1880548
2013-11-27	22.11	22.58	22.05	22.51	2588543
2013-11-29	22.41	22.54	22.33	22.47	858947
2013-12-02	22.48	22.62	22.16	22.23	1635840
2013-12-03	22.15	22.26	22.05	22.21	2023078
2013-12-04	22.03	22.33	21.99	22.31	1616782
2013-12-05	22.24	22.27	22.07	22.22	1940485
2013-12-06	22.28	22.49	22.20	22.49	1833731
2013-12-09	22.51	22.65	22.50	22.58	1264035
2013-12-10	22.58	22.77	22.57	22.59	968352
2013-12-11	22.61	22.62	22.30	22.39	2364387
2013-12-12	22.33	22.40	22.00	22.05	1976367
2013-12-13	22.08	22.27	21.92	22.03	1427156
2013-12-16	22.12	22.28	22.05	22.21	1131632
2013-12-17	22.28	22.58	22.23	22.54	1576582
2013-12-18	22.66	22.83	22.34	22.71	2071913
2013-12-19	22.60	22.65	22.25	22.27	1534326
2013-12-20	22.26	22.47	22.26	22.46	1968724
2013-12-23	22.50	22.54	22.20	22.29	2905183
2013-12-24	22.39	22.46	22.37	22.45	352156
2013-12-26	22.50	22.58	22.25	22.38	1143855
2013-12-27	22.11	22.11	21.78	21.90	1357652
2013-12-30	21.92	22.14	21.89	22.14	1023894
2013-12-31	22.14	22.42	22.13	22.33	1110001
2014-01-02	22.29	22.37	22.21	22.34	1272031
2014-01-03	22.36	22.58	22.29	22.53	1311632
2014-01-06	22.52	22.71	22.48	22.62	1502441
2014-01-07	22.64	22.84	22.58	22.66	1161659
2014-01-08	22.66	22.74	22.45	22.72	880903
2014-01-09	22.74	22.80	22.54	22.60	1375658
2014-01-10	22.68	22.84	22.57	22.69	803319
2014-01-13	22.65	22.75	22.58	22.75	918152
2014-01-14	22.75	23.22	22.70	22.95	2761143
2014-01-15	23.10	23.17	22.91	23.12	1388570
2014-01-16	23.16	23.28	23.07	23.13	1973093
2014-01-17	23.18	23.51	23.15	23.31	2004321
2014-01-21	23.29	23.62	23.29	23.50	3189184
2014-01-22	23.57	24.63	23.55	24.58	4646569
2014-01-23	24.43	24.73	24.20	24.73	4154944
2014-01-24	24.58	24.58	23.99	24.33	3707804
2014-01-27	24.39	24.57	24.15	24.21	2337136
2014-01-28	24.28	24.57	24.19	24.31	2602247
2014-01-29	24.19	24.51	24.17	24.29	1734245
2014-01-30	24.37	24.53	24.14	24.28	1673773
2014-01-31	24.29	24.44	24.15	24.35	1824598
2014-02-03	24.37	24.47	23.90	23.90	2910437
2014-02-04	23.90	24.09	23.80	24.03	2573580
2014-02-05	24.03	24.24	23.79	24.00	3351988
2014-02-06	24.10	24.29	23.83	23.84	2130777
2014-02-07	24.05	24.30	23.86	23.89	2023719
2014-02-10	23.95	24.20	23.84	24.11	2053920
2014-02-11	24.20	24.61	24.09	24.27	2436900
2014-02-12	24.28	24.51	24.28	24.42	1591946
2014-02-13	24.42	24.53	24.33	24.40	2073985
2014-02-14	24.44	24.57	24.34	24.36	1570090
2014-02-18	24.40	24.45	24.29	24.35	2357189
2014-02-19	24.39	24.46	24.07	24.10	3652590
2014-02-20	24.13	24.21	24.07	24.16	1417647
2014-02-21	24.17	24.23	23.91	23.93	1591250
2014-02-24	23.90	24.16	23.90	24.06	1940536
2014-02-25	23.99	24.19	23.84	23.89	2789294
2014-02-26	23.86	24.20	23.77	23.87	2829357
2014-02-27	23.83	24.00	23.65	23.76	2464974
2014-02-28	23.74	24.12	23.63	24.02	3141181
2014-03-03	23.93	24.01	23.75	23.94	1317186
2014-03-04	23.93	24.14	23.82	24.11	2461393
2014-03-05	24.16	24.36	23.98	24.29	2651210
2014-03-06	24.30	24.43	24.14	24.19	1792229
2014-03-07	24.27	24.30	23.85	24.01	2857797
2014-03-10	23.95	24.14	23.62	23.77	1682046
2014-03-11	23.83	23.93	23.61	23.70	1356662
2014-03-12	23.63	23.79	23.63	23.73	2029081
2014-03-13	23.84	23.94	23.46	23.59	2820487
2014-03-14	23.55	23.85	23.54	23.74	1006060
2014-03-17	23.88	23.95	23.73	23.74	2617223
2014-03-18	23.75	23.91	23.75	23.82	4124234
2014-03-19	23.90	23.96	23.60	23.62	2677350
2014-03-20	23.58	23.80	23.57	23.73	1262937
2014-03-21	23.78	23.96	23.72	23.86	2951054
2014-03-24	23.99	24.05	23.73	23.75	3288274
2014-03-25	23.92	24.01	23.74	23.77	2344251
2014-03-26	23.77	23.84	23.55	23.57	1621926
2014-03-27	23.11	23.19	22.92	23.08	1892558
2014-03-28	23.13	23.36	23.11	23.33	1231275
2014-03-31	23.44	23.63	23.35	23.59	1257872
2014-04-01	23.60	23.69	23.36	23.61	1203038
2014-04-02	23.49	23.66	23.39	23.52	1135510
2014-04-03	23.59	23.71	23.46	23.47	1823007
2014-04-04	23.73	23.84	23.52	23.56	2242738
2014-04-07	23.50	23.63	23.15	23.19	1688871
2014-04-08	22.41	22.59	22.40	22.52	17313936
2014-04-09	22.53	22.80	22.44	22.69	5953721
2014-04-10	22.70	22.75	22.37	22.44	4409626
2014-04-11	22.35	22.66	22.18	22.55	2279500
2014-04-14	22.69	22.69	22.46	22.56	1374372
2014-04-15	22.59	22.79	22.50	22.79	3559177
2014-04-16	22.80	23.10	22.71	22.97	2117518
2014-04-17	22.92	23.21	22.87	23.20	2485591
2014-04-21	23.21	23.40	23.18	23.38	1149486
2014-04-22	23.35	23.71	23.31	23.56	2864137
2014-04-23	23.49	23.50	23.12	23.16	2888418
2014-04-24	23.18	23.19	22.90	23.00	2531545
2014-04-25	23.04	23.21	22.93	23.17	1266880
2014-04-28	23.25	23.59	23.22	23.58	3499142
2014-04-29	23.58	23.78	23.57	23.70	2270869
2014-04-30	23.70	24.12	23.60	24.05	3787802
2014-05-01	24.02	24.05	23.78	23.98	1719428
2014-05-02	24.00	24.10	23.92	24.05	2085691
2014-05-05	24.03	24.20	23.90	24.18	1721517
2014-05-06	24.07	24.26	23.72	24.16	2678967
2014-05-07	24.05	24.25	23.86	24.06	1776760
2014-05-08	24.05	24.26	23.87	24.22	1312440
2014-05-09	24.22	24.38	24.15	24.17	885496
2014-05-12	24.24	24.39	24.21	24.26	740626
2014-05-13	24.23	24.30	24.11	24.11	1276406
2014-05-14	24.15	24.44	24.14	24.36	1250753
2014-05-15	24.35	24.40	24.14	24.27	1319103
2014-05-16	24.26	24.28	24.12	24.28	1074771
2014-05-19	24.31	24.47	24.24	24.46	950020
2014-05-20	24.45	24.45	24.31	24.38	1484883
2014-05-21	24.41	24.46	24.32	24.46	1775353
2014-05-22	24.41	24.41	24.25	24.29	1095052
2014-05-23	24.28	24.39	24.20	24.28	1126233
2014-05-27	24.27	24.38	23.94	24.21	3213065
2014-05-28	24.15	24.24	24.00	24.23	2622196
2014-05-29	24.28	24.38	24.24	24.34	1621902
2014-05-30	24.37	24.41	24.27	24.39	1291585
2014-06-02	24.43	24.52	24.39	24.45	1541898
2014-06-03	24.44	24.44	24.11	24.27	2414623
2014-06-04	24.27	24.60	24.23	24.52	1935043
2014-06-05	24.52	24.57	24.20	24.39	2524984
2014-06-06	24.47	24.56	24.25	24.41	1876355
2014-06-09	24.44	24.48	24.19	24.25	2012753
2014-06-10	24.26	24.29	24.15	24.18	2322204
2014-06-11	24.20	24.27	23.90	23.91	2196890
2014-06-12	23.90	23.98	23.64	23.81	2666791
2014-06-13	23.81	24.15	23.69	24.11	1560749
2014-06-16	24.14	24.16	23.86	23.92	1358724
2014-06-17	23.88	23.92	23.74	23.78	1280457
2014-06-18	23.77	23.96	23.68	23.92	906741
2014-06-19	23.91	24.12	23.86	24.10	1242398
2014-06-20	24.06	24.28	24.01	24.25	2765632
2014-06-23	24.25	24.39	24.14	24.19	1420611
2014-06-24	24.19	24.27	23.90	23.91	1970327
2014-06-25	23.93	23.99	23.61	23.85	1959081
2014-06-26	23.36	23.67	23.17	23.58	1576865
2014-06-27	23.54	23.65	23.45	23.59	1656541
2014-06-30	23.59	23.78	23.52	23.77	2369561
2014-07-01	23.77	24.06	22.84	22.93	8398758
2014-07-02	22.70	23.52	21.88	23.37	9926810
2014-07-03	23.41	23.45	22.94	23.13	2822789
2014-07-07	23.05	23.15	22.90	23.05	2797701
2014-07-08	23.05	23.33	22.93	23.05	2870936
2014-07-09	23.11	23.38	23.10	23.27	2350577
2014-07-10	23.16	23.57	23.13	23.43	1665148
2014-07-11	23.43	23.45	23.21	23.23	1568889
2014-07-14	23.25	23.58	23.24	23.56	914649
2014-07-15	23.62	23.62	23.46	23.55	944065
2014-07-16	23.61	23.61	23.29	23.36	1193823
2014-07-17	23.42	23.57	23.30	23.40	1581089
2014-07-18	23.48	23.76	23.42	23.72	1100017
2014-07-21	23.63	23.76	23.56	23.69	1104569
2014-07-22	23.81	24.02	23.64	24.01	1608557
2014-07-23	24.02	24.02	23.87	23.99	1138274
2014-07-24	23.96	24.00	23.86	23.90	848989
2014-07-25	23.83	24.02	23.81	23.88	1532246
2014-07-28	23.89	24.01	23.83	23.85	1764774
2014-07-29	23.81	23.91	23.76	23.76	696932
2014-07-30	23.90	23.90	23.57	23.74	1610269
2014-07-31	23.70	23.73	23.44	23.60	2272071
2014-08-01	23.56	23.87	23.56	23.69	1193622
2014-08-04	23.69	23.75	23.41	23.60	897618
2014-08-05	23.59	23.71	23.46	23.57	1636866
2014-08-06	23.45	23.62	23.31	23.37	1709773
2014-08-07	23.46	23.59	23.14	23.26	1324007
2014-08-08	23.28	23.61	23.28	23.60	1210203
2014-08-11	23.65	23.89	23.63	23.64	1099316
2014-08-12	23.61	23.73	23.46	23.46	731655
2014-08-13	23.55	23.64	23.48	23.60	2364797
2014-08-14	23.66	23.74	23.46	23.47	2337641
2014-08-15	23.47	23.75	23.42	23.71	1441720
2014-08-18	23.81	23.81	23.60	23.70	984144
2014-08-19	23.74	23.74	23.50	23.53	1093970
2014-08-20	23.57	23.62	23.43	23.60	744118
2014-08-21	23.62	23.71	23.44	23.45	999046
2014-08-22	23.58	23.62	23.45	23.56	1281623
2014-08-25	23.66	23.69	23.53	23.62	1600425
2014-08-26	23.61	23.71	23.50	23.62	1090820
2014-08-27	23.67	23.83	23.62	23.82	1137442
2014-08-28	23.88	23.88	23.72	23.81	1244455
2014-08-29	23.80	23.85	23.73	23.85	843474
2014-09-02	23.89	23.93	23.68	23.76	694681
2014-09-03	23.84	23.91	23.65	23.84	1190031
2014-09-04	23.82	24.00	23.64	23.98	2118390
2014-09-05	23.98	24.04	23.85	24.04	853905
2014-09-08	24.04	24.05	23.86	23.95	1037518
2014-09-09	23.95	23.98	23.82	23.83	1756893
2014-09-10	23.81	23.84	23.59	23.62	2151090
2014-09-11	23.58	23.70	23.56	23.61	880597
2014-09-12	23.60	23.60	23.34	23.41	1606365
2014-09-15	23.41	23.45	23.12	23.18	1260882
2014-09-16	23.11	23.45	23.10	23.37	1084239
2014-09-17	23.41	23.48	23.19	23.19	1236859
2014-09-18	23.19	23.27	22.85	22.87	2678289
2014-09-19	22.87	22.92	22.78	22.79	2635378
2014-09-22	22.80	22.82	22.69	22.78	1158978
2014-09-23	22.80	22.92	22.70	22.81	1397523
2014-09-24	22.81	22.88	22.68	22.75	1732894
2014-09-25	22.77	22.91	22.65	22.75	1234734
2014-09-26	22.17	22.30	21.79	22.29	3652611
2014-09-29	22.22	22.30	22.06	22.12	1573374
2014-09-30	22.14	22.14	21.90	21.96	1951858
2014-10-01	21.98	22.12	21.74	21.90	1859256
2014-10-02	21.87	22.10	21.76	21.78	5588532
2014-10-03	22.19	22.21	21.98	22.00	3853383
2014-10-06	22.00	22.16	21.88	22.08	2497820
2014-10-07	22.05	22.16	21.91	21.96	2087622
2014-10-08	21.93	22.25	21.92	22.25	2941776
2014-10-09	22.25	22.53	22.11	22.15	2865695
2014-10-10	22.10	22.35	22.00	22.01	2581070
2014-10-13	22.08	22.34	22.02	22.07	2437872
2014-10-14	22.13	22.39	21.98	21.99	2493930
2014-10-15	21.90	22.01	21.53	21.86	3296672
2014-10-16	21.75	22.16	21.69	22.06	1644970
2014-10-17	22.13	22.22	22.00	22.04	1468267
2014-10-20	22.06	22.30	22.03	22.30	1379118
2014-10-21	22.38	22.51	22.20	22.50	1859585
2014-10-22	22.52	22.65	22.33	22.35	1356022
2014-10-23	22.37	22.47	22.27	22.36	2378281
2014-10-24	22.40	22.44	22.19	22.27	1667284
2014-10-27	22.26	22.38	22.20	22.38	1545798
2014-10-28	22.44	22.50	22.30	22.49	1112554
2014-10-29	22.47	22.47	22.09	22.28	1165546
2014-10-30	22.29	22.46	22.19	22.43	1428279
2014-10-31	22.49	22.61	22.36	22.56	1535179
2014-11-03	22.60	22.65	22.52	22.62	1897953
2014-11-04	22.62	22.62	22.35	22.58	2049248
2014-11-05	22.68	22.81	22.47	22.71	2271688
2014-11-06	22.66	22.97	22.59	22.86	2921063
2014-11-07	22.84	23.11	22.77	23.03	2111432
2014-11-10	23.08	23.21	22.98	23.04	1296603
2014-11-11	23.03	23.21	22.99	23.20	905169
2014-11-12	23.17	23.27	23.08	23.23	1687449
2014-11-13	23.17	23.54	23.17	23.44	782303
2014-11-14	23.51	23.55	23.39	23.52	1350455
2014-11-17	23.43	23.63	23.36	23.60	1796246
2014-11-18	23.63	23.63	23.40	23.57	1382538
2014-11-19	23.55	23.56	23.38	23.53	1683179
2014-11-20	23.52	23.60	23.37	23.52	1113182
2014-11-21	23.60	23.62	23.47	23.60	1640657
2014-11-24	23.64	23.73	23.56	23.68	2102109
2014-11-25	23.77	23.80	23.65	23.78	1167375
2014-11-26	23.78	23.86	23.71	23.85	1027894
2014-11-28	23.83	24.06	23.75	24.06	950176
2014-12-01	24.03	24.03	23.85	23.87	1500377
2014-12-02	23.90	24.05	23.82	23.88	2060043
2014-12-03	23.89	24.00	23.84	23.96	2026171
2014-12-04	23.97	24.04	23.71	23.80	2638768
2014-12-05	23.76	23.76	23.52	23.67	2669125
2014-12-08	23.70	23.73	23.49	23.66	2581357
2014-12-09	23.63	23.77	23.56	23.72	1563030
2014-12-10	23.73	23.74	23.51	23.55	994979
2014-12-11	23.62	23.71	23.51	23.68	1351409
2014-12-12	23.60	23.67	23.39	23.48	1819462
2014-12-15	23.48	23.57	23.25	23.33	1790844
2014-12-16	23.26	23.45	23.00	23.01	1480201
2014-12-17	23.07	23.36	23.00	23.30	2717968
2014-12-18	23.35	23.48	23.29	23.41	1785366
2014-12-19	23.46	23.50	23.27	23.27	4638407
2014-12-22	23.34	23.57	23.31	23.48	1896294
2014-12-23	23.55	23.68	23.41	23.63	1025772
2014-12-24	23.61	23.65	23.36	23.42	785440
2014-12-26	23.48	23.73	23.47	23.66	980741
2014-12-29	23.35	23.49	23.20	23.28	1448416
2014-12-30	23.28	23.39	23.15	23.29	1383392
2014-12-31	23.36	23.39	23.21	23.24	2063875
2015-01-02	23.28	23.43	23.12	23.41	1275433
2015-01-05	23.30	23.36	23.15	23.24	1443153
2015-01-06	23.31	23.58	23.26	23.39	3209537
2015-01-07	23.42	23.62	23.31	23.62	3720824
2015-01-08	23.62	23.86	23.55	23.86	2204327
2015-01-09	23.86	23.86	23.65	23.65	909935
2015-01-12	23.72	23.83	23.53	23.75	1850927
2015-01-13	23.85	23.85	23.56	23.74	1815129
2015-01-14	23.83	23.86	23.61	23.86	1865784
2015-01-15	23.87	23.90	23.62	23.68	1601743
2015-01-16	23.65	23.75	23.50	23.72	1407539
2015-01-20	23.77	23.84	23.32	23.44	2097889
2015-01-21	23.46	23.64	23.41	23.51	1595810
2015-01-22	23.60	24.12	23.54	24.12	3733247
2015-01-23	24.16	24.30	23.94	24.06	2534367
2015-01-26	24.06	24.21	23.97	24.19	1606941
2015-01-27	24.07	24.17	23.90	24.10	808714
2015-01-28	24.19	24.25	23.90	24.01	1516283
2015-01-29	24.05	24.17	23.74	24.05	1291722
2015-01-30	24.04	24.07	23.84	23.93	1631127
2015-02-02	23.94	24.03	23.72	24.03	1402203
2015-02-03	24.07	24.34	23.92	24.19	2378102
2015-02-04	24.16	24.16	23.93	24.10	2608760
2015-02-05	24.19	24.47	24.12	24.43	2071774
2015-02-06	24.38	24.38	23.96	24.10	1984845
2015-02-09	24.10	24.29	24.03	24.15	1581675
2015-02-10	24.20	24.28	24.08	24.20	1079366
2015-02-11	24.24	24.31	24.06	24.12	964671
2015-02-12	24.22	24.39	24.12	24.34	1240227
2015-02-13	24.29	24.34	24.09	24.24	1748168
2015-02-17	24.25	24.50	24.20	24.30	2416268
2015-02-18	24.31	24.38	24.23	24.34	1940116
2015-02-19	24.30	24.37	24.10	24.28	1186344
2015-02-20	24.28	24.49	24.28	24.41	1643315
2015-02-23	24.43	24.67	24.42	24.53	1924867
2015-02-24	24.53	24.56	24.15	24.28	2146083
2015-02-25	24.31	24.62	24.29	24.36	2512335
2015-02-26	24.40	24.50	24.26	24.34	1363030
2015-02-27	24.39	24.58	24.33	24.40	1536314
2015-03-02	24.45	24.67	24.45	24.56	1663039
2015-03-03	24.51	24.63	24.41	24.50	2254584
2015-03-04	24.41	24.47	24.12	24.40	2128860
2015-03-05	24.43	24.49	24.14	24.18	2211887
2015-03-06	24.06	24.10	23.56	23.77	4278575
2015-03-09	23.82	23.90	23.66	23.74	1790883
2015-03-10	23.71	23.78	23.60	23.65	2074050
2015-03-11	23.65	23.71	23.42	23.59	1450596
2015-03-12	23.62	23.75	23.55	23.71	1502202
2015-03-13	23.72	23.78	23.52	23.78	1434087
2015-03-16	23.78	23.96	23.75	23.83	1600975
2015-03-17	23.78	23.94	23.73	23.92	1223401
2015-03-18	23.90	24.31	23.82	24.26	2424562
2015-03-19	24.22	24.48	24.10	24.16	2976189
2015-03-20	24.27	24.51	24.20	24.51	2749306
2015-03-23	24.51	24.79	24.45	24.67	3030044
2015-03-24	24.65	24.69	24.39	24.43	1977377
2015-03-25	24.43	24.65	24.37	24.41	3263034
2015-03-26	24.39	24.51	24.32	24.41	3471353
2015-03-27	23.97	24.01	23.58	23.65	4157777
2015-03-30	23.70	23.88	23.63	23.85	1496802
2015-03-31	23.83	24.32	23.79	24.30	2437594
2015-04-01	24.32	24.37	24.12	24.26	2543895
2015-04-02	24.24	24.47	24.19	24.45	3135398
2015-04-06	24.35	24.70	24.35	24.63	2981354
2015-04-07	24.60	24.64	24.12	24.18	2278916
2015-04-08	24.18	24.44	24.09	24.42	1936214
2015-04-09	24.39	24.48	24.24	24.37	2098247
2015-04-10	24.45	24.65	24.38	24.58	1400332
2015-04-13	24.55	24.59	24.43	24.52	1202818
2015-04-14	24.58	24.65	24.42	24.44	2179655
2015-04-15	23.93	24.06	23.82	23.88	13974931
2015-04-16	23.91	24.00	23.85	23.93	3100192
2015-04-17	23.89	23.99	23.81	23.93	2590905
2015-04-20	24.00	24.01	23.90	23.95	1437335
2015-04-21	23.99	24.06	23.85	24.01	3263410
2015-04-22	24.01	24.26	23.97	24.21	1963707
2015-04-23	24.20	24.30	24.11	24.17	2276641
2015-04-24	24.21	24.32	24.15	24.27	1857674
2015-04-27	24.29	24.39	24.14	24.18	1377489
2015-04-28	24.21	24.33	24.10	24.30	1133307
2015-04-29	24.18	24.27	24.09	24.09	1790303
2015-04-30	24.05	24.16	23.95	24.01	2139168
2015-05-01	24.02	24.19	23.95	24.14	1276894
2015-05-04	24.15	24.31	24.15	24.30	1904219
2015-05-05	24.34	24.42	23.98	24.17	2030548
2015-05-06	24.24	24.27	23.85	23.98	2077138
2015-05-07	23.95	24.13	23.85	24.10	2210623
2015-05-08	24.29	24.51	24.13	24.17	1346908
2015-05-11	24.12	24.17	23.94	24.00	1731905
2015-05-12	23.92	24.04	23.79	23.90	1990165
2015-05-13	23.95	24.12	23.88	23.92	1227640
2015-05-14	24.01	24.42	24.01	24.38	2743423
2015-05-15	24.43	24.49	24.24	24.27	2812280
2015-05-18	24.25	24.47	24.21	24.46	1054629
2015-05-19	24.41	24.50	24.34	24.50	1580126
2015-05-20	24.46	24.54	24.38	24.40	851544
2015-05-21	24.37	24.47	24.15	24.24	2166393
2015-05-22	24.24	24.28	24.00	24.00	2166895
2015-05-26	24.02	24.09	23.80	23.88	5603641
2015-05-27	23.88	24.00	23.85	23.91	2640985
2015-05-28	23.93	24.00	23.87	23.91	4891338
2015-05-29	23.96	24.00	23.89	23.89	3134967
2015-06-01	24.00	24.03	23.89	23.97	8960371
2015-06-02	23.89	23.97	23.84	23.95	2361873
2015-06-03	23.95	23.95	23.48	23.52	3262677
2015-06-04	23.45	23.55	23.40	23.41	2204742
2015-06-05	23.43	23.43	23.04	23.11	4107091
2015-06-08	23.11	23.17	23.00	23.01	3213279
2015-06-09	23.03	23.11	22.74	22.88	3927522
2015-06-10	22.95	23.24	22.90	23.07	2699728
2015-06-11	23.11	23.17	22.91	23.05	3008839
2015-06-12	23.05	23.05	22.84	22.93	2584001
2015-06-15	22.91	22.95	22.69	22.71	2912235
2015-06-16	22.75	22.76	22.64	22.66	2878764
2015-06-17	22.70	22.79	22.40	22.71	3459951
2015-06-18	22.75	22.97	22.72	22.85	2074141
2015-06-19	22.83	22.90	22.67	22.79	2295144
2015-06-22	22.90	22.90	22.60	22.63	1809167
2015-06-23	22.65	22.89	22.63	22.82	3329302
2015-06-24	22.84	22.89	22.55	22.55	1971575
2015-06-25	22.71	22.71	22.51	22.59	4882235
2015-06-26	22.30	22.36	21.83	21.89	3568559
2015-06-29	21.84	21.97	21.54	21.56	3393442
2015-06-30	21.71	21.81	21.54	21.57	3460211
2015-07-01	21.75	21.75	21.43	21.75	2035075
2015-07-02	21.81	21.97	21.71	21.76	2050432
2015-07-06	21.63	21.96	21.63	21.87	2483379
2015-07-07	21.95	22.28	21.78	22.24	4216835
2015-07-08	22.17	22.24	21.98	22.03	1842429
2015-07-09	22.15	22.17	21.86	21.86	1622106
2015-07-10	21.96	22.20	21.90	22.08	1546520
2015-07-13	22.09	22.21	22.01	22.10	1825913
2015-07-14	22.15	22.16	22.00	22.04	1211678
2015-07-15	22.03	22.10	21.85	21.98	1744756
2015-07-16	22.03	22.08	21.84	21.90	1567597
2015-07-17	21.94	21.98	21.86	21.90	1129259
2015-07-20	21.91	21.96	21.79	21.87	927291
2015-07-21	21.85	21.97	21.75	21.76	1757775
2015-07-22	21.75	21.97	21.75	21.80	1237855
2015-07-23	21.81	21.84	21.57	21.58	1480249
2015-07-24	21.56	21.71	21.46	21.47	1416515
2015-07-27	21.43	21.60	21.43	21.47	1643227
2015-07-28	21.52	21.65	21.44	21.54	1204062
2015-07-29	21.59	21.75	21.43	21.72	1077238
2015-07-30	21.72	21.73	21.56	21.71	1393840
2015-07-31	21.81	21.91	21.67	21.76	2411598
2015-08-03	21.83	21.86	21.67	21.78	3522789
2015-08-04	21.70	22.16	21.70	22.13	6653564
2015-08-05	21.95	22.20	21.79	22.00	4214719
2015-08-06	22.05	22.06	21.61	21.80	2759004
2015-08-07	21.84	21.90	21.71	21.87	2078197
2015-08-10	21.93	21.99	21.74	21.84	2093527
2015-08-11	21.86	22.25	21.82	22.20	2604996
2015-08-12	22.13	22.30	22.02	22.27	1947710
2015-08-13	22.25	22.46	22.13	22.36	1563992
2015-08-14	22.31	22.44	22.30	22.42	1301874
2015-08-17	22.43	22.74	22.42	22.70	1367822
2015-08-18	22.65	22.73	22.49	22.51	1554079
2015-08-19	22.46	22.51	22.26	22.47	1572268
2015-08-20	22.36	22.46	22.25	22.34	1431832
2015-08-21	22.20	22.29	21.87	21.93	2537853
2015-08-24	21.43	21.67	20.51	21.05	6104753
2015-08-25	21.41	21.45	20.79	20.90	5094198
2015-08-26	21.14	21.30	20.87	21.14	3613144
2015-08-27	21.22	21.61	21.13	21.49	2949893
2015-08-28	21.49	21.57	21.22	21.37	2165873
2015-08-31	21.32	21.39	21.13	21.28	2420978
2015-09-01	21.03	21.19	20.90	21.15	3287841
2015-09-02	21.23	21.33	20.99	21.13	2459146
2015-09-03	21.18	21.34	21.17	21.28	1076837
2015-09-04	21.14	21.19	20.80	21.04	2299206
2015-09-08	21.20	21.31	21.09	21.26	2682434
2015-09-09	21.36	21.36	21.08	21.09	2053487
2015-09-10	21.10	21.28	21.03	21.09	1636552
2015-09-11	21.07	21.23	20.97	21.23	1417610
2015-09-14	21.24	21.38	21.20	21.37	944397
2015-09-15	21.41	21.45	21.20	21.37	1203267
2015-09-16	21.40	21.55	21.31	21.44	1480229
2015-09-17	21.40	21.98	21.31	21.75	1753811
2015-09-18	21.62	21.91	21.52	21.57	2487432
2015-09-21	21.65	21.88	21.62	21.87	1509028
2015-09-22	21.72	21.80	21.48	21.52	1970324
2015-09-23	21.56	21.78	21.54	21.74	1685388
2015-09-24	21.65	21.78	21.48	21.69	1083305
2015-09-25	21.79	21.79	21.39	21.41	1943559
2015-09-28	20.84	21.09	20.17	20.31	4005741
2015-09-29	20.34	20.45	20.01	20.03	3635479
2015-09-30	20.17	20.56	20.11	20.52	3079426
2015-10-01	20.51	20.60	20.33	20.60	1952461
2015-10-02	20.55	20.98	20.40	20.93	2855520
2015-10-05	20.95	21.10	20.91	21.09	1679392
2015-10-06	21.07	21.22	21.00	21.12	1194015
2015-10-07	21.23	21.44	21.14	21.38	1451121
2015-10-08	21.33	21.44	21.27	21.39	1126479
2015-10-09	21.41	21.42	21.15	21.19	1524161
2015-10-12	21.22	21.39	21.19	21.29	1430449
2015-10-13	21.19	21.27	21.01	21.03	1630737
2015-10-14	21.05	21.16	20.78	20.80	2183386
2015-10-15	20.89	21.00	20.65	20.69	2234128
2015-10-16	20.72	20.82	20.66	20.69	2088865
2015-10-19	20.68	20.78	20.65	20.72	3169031
2015-10-20	20.66	20.73	20.50	20.56	2412248
2015-10-21	20.60	20.72	20.55	20.60	2166610
2015-10-22	20.61	20.70	20.47	20.62	2958635
2015-10-23	20.73	20.73	20.48	20.52	1679055
2015-10-26	20.54	20.59	20.24	20.28	4227013
2015-10-27	20.24	20.27	19.88	19.99	8937367
2015-10-28	20.03	20.40	19.95	20.35	2787687
2015-10-29	20.26	20.34	20.10	20.20	1423523
2015-10-30	20.23	20.30	20.04	20.09	1394832
2015-11-02	20.12	20.47	20.10	20.46	2037045
2015-11-03	20.44	20.47	20.29	20.40	1473462
2015-11-04	20.46	20.50	20.21	20.32	1582890
2015-11-05	20.58	20.90	20.45	20.88	2972695
2015-11-06	20.69	20.78	20.50	20.61	1988706
2015-11-09	20.57	20.64	20.18	20.28	1825631
2015-11-10	20.28	20.45	20.26	20.30	1786138
2015-11-11	20.30	20.39	20.27	20.30	1758529
2015-11-12	20.25	20.34	19.93	19.96	1944885
2015-11-13	19.97	20.36	19.96	20.13	2056639
2015-11-16	20.09	20.29	19.70	20.15	3454635
2015-11-17	20.15	20.15	19.92	20.01	2114180
2015-11-18	20.08	20.27	20.05	20.25	1325021
2015-11-19	20.24	20.40	20.17	20.34	1530250
2015-11-20	20.39	20.50	20.26	20.29	1730047
2015-11-23	20.30	20.37	20.17	20.37	1379371
2015-11-24	20.25	20.32	20.08	20.26	1045748
2015-11-25	20.26	20.30	19.99	20.21	1802494
2015-11-27	20.24	20.40	20.18	20.36	523367
2015-11-30	20.36	20.44	20.18	20.33	2326523
2015-12-01	20.47	20.69	20.37	20.69	2480050
2015-12-02	20.69	20.76	20.27	20.34	1535458
2015-12-03	20.70	20.70	20.27	20.32	1761077
2015-12-04	20.40	20.43	20.23	20.36	1667747
2015-12-07	20.35	20.47	20.20	20.47	1784611
2015-12-08	20.39	20.53	20.31	20.51	2638450
2015-12-09	20.42	20.61	20.37	20.55	2050944
2015-12-10	20.54	20.65	20.44	20.46	966834
2015-12-11	20.35	20.44	20.14	20.22	1740250
2015-12-14	20.21	20.34	19.30	19.74	4363939
2015-12-15	19.75	20.35	19.70	20.27	6474283
2015-12-16	20.29	20.71	20.28	20.66	2029177
2015-12-17	20.67	20.85	20.57	20.78	1458424
2015-12-18	20.71	20.82	20.55	20.64	3031024
2015-12-21	20.80	20.85	20.60	20.76	1752987
2015-12-22	20.80	21.33	20.80	21.14	2369216
2015-12-23	21.24	21.36	21.13	21.28	1603052
2015-12-24	21.31	21.43	21.23	21.34	589718
2015-12-28	21.33	21.40	21.10	21.28	1772767
2015-12-29	20.82	20.90	20.45	20.62	2343622
2015-12-30	20.65	20.69	20.44	20.45	1690674
2015-12-31	20.46	20.73	20.41	20.56	1839049
2016-01-04	20.38	20.53	20.27	20.39	1873087
2016-01-05	20.47	20.80	20.40	20.65	1999686
2016-01-06	20.61	20.95	20.51	20.76	1660089
2016-01-07	20.52	20.70	20.22	20.22	1479620
2016-01-08	20.29	20.40	19.77	19.84	2824542
2016-01-11	19.92	20.00	19.70	19.98	2473212
2016-01-12	20.19	20.21	19.73	19.98	1928853
2016-01-13	19.79	19.89	19.38	19.56	3675807
2016-01-14	19.55	19.63	19.04	19.13	4463975
2016-01-15	19.01	19.01	18.42	18.65	4472194
2016-01-19	18.73	18.74	18.30	18.35	3720588
2016-01-20	18.30	18.37	17.13	17.53	5505213
2016-01-21	17.58	17.84	17.37	17.41	2588940
2016-01-22	17.64	18.28	17.41	18.08	3662226
2016-01-25	18.05	18.15	17.64	17.73	3216806
2016-01-26	17.88	18.66	17.88	18.61	4462509
2016-01-27	18.53	18.91	18.43	18.64	2976778
2016-01-28	18.80	19.05	18.64	18.72	3267096
2016-01-29	18.84	19.22	18.76	19.04	3117872
2016-02-01	19.02	19.06	18.61	18.65	2677106
2016-02-02	18.61	18.70	18.23	18.46	1770472
2016-02-03	18.54	18.88	18.37	18.80	2207834
2016-02-04	18.77	19.07	18.62	18.76	2288877
2016-02-05	18.69	18.83	18.35	18.35	2269667
2016-02-08	18.29	18.30	17.61	17.79	2899952
2016-02-09	17.55	17.88	17.33	17.52	2084121
2016-02-10	17.64	17.89	17.52	17.68	2229401
2016-02-11	17.36	17.38	16.69	16.93	4047227
2016-02-12	17.07	17.25	16.97	17.15	2375854
2016-02-16	17.30	17.45	17.06	17.41	2284559
2016-02-17	17.48	17.99	17.48	17.86	2328849
2016-02-18	17.86	17.97	17.68	17.87	1949450
2016-02-19	17.85	17.90	17.57	17.63	1613651
2016-02-22	17.72	18.10	17.72	17.96	1563785
2016-02-23	17.85	18.00	17.63	17.70	1725343
2016-02-24	17.61	17.78	17.29	17.75	3731228
2016-02-25	17.78	18.47	17.75	18.45	2801581
2016-02-26	18.41	18.52	17.86	17.91	2768385
2016-02-29	17.83	17.88	17.46	17.54	2626801
2016-03-01	17.62	18.12	17.52	18.12	3600457
2016-03-02	18.10	18.22	17.98	18.08	2494937
2016-03-03	18.14	18.49	18.02	18.49	3010242
2016-03-04	18.49	18.77	18.32	18.52	2091148
2016-03-07	18.50	18.71	18.42	18.60	3296421
2016-03-08	18.59	18.60	18.10	18.12	2652728
2016-03-09	18.16	18.45	18.00	18.24	2738929
2016-03-10	18.30	18.40	17.92	17.97	3630541
2016-03-11	18.10	18.75	17.98	18.72	5869841
2016-03-14	18.76	18.80	18.42	18.46	2860761
2016-03-15	18.34	18.34	17.96	18.17	1836222
2016-03-16	18.19	18.62	18.13	18.57	2156667
2016-03-17	18.60	19.01	18.46	18.89	2506581
2016-03-18	19.01	19.23	18.99	19.06	4005276
2016-03-21	19.06	19.43	19.03	19.24	2489998
2016-03-22	19.15	19.56	18.99	19.44	2867211
2016-03-23	19.38	19.40	19.01	19.01	2278220
2016-03-24	18.99	18.99	18.63	18.89	2749427
2016-03-28	18.92	19.22	18.88	18.69	3136837
2016-03-29	18.82	18.82	18.18	18.58	5985711
2016-03-30	18.64	18.78	18.47	18.52	2253128
2016-03-31	18.54	18.96	18.49	18.93	2485910
2016-04-01	18.73	18.84	18.61	18.73	1676342
2016-04-04	18.71	18.75	18.36	18.48	1765333
2016-04-05	18.43	18.53	18.27	18.39	2066134
2016-04-06	18.38	18.70	18.36	18.60	2512348
2016-04-07	18.46	18.58	18.38	18.54	1773172
2016-04-08	18.62	18.83	18.59	18.60	1662916
2016-04-11	18.70	18.90	18.67	18.83	2493010
2016-04-12	18.94	19.05	18.82	18.84	1493335
2016-04-13	18.93	19.09	18.86	19.05	1258999
2016-04-14	19.07	19.14	18.99	19.05	1028347
2016-04-15	19.07	19.23	18.96	19.16	1069825
2016-04-18	19.15	19.23	19.06	19.20	1785256
2016-04-19	19.25	19.50	19.23	19.48	1571335
2016-04-20	19.47	19.55	19.29	19.32	1754406
2016-04-21	19.36	19.40	18.91	19.02	2551742
2016-04-22	19.04	19.15	18.85	19.03	3614527
2016-04-25	19.03	19.28	19.00	19.27	1766128
2016-04-26	19.27	19.34	19.10	19.21	1345837
2016-04-27	19.21	19.44	19.19	19.40	2002369
2016-04-28	19.31	19.44	19.25	19.38	1341208
2016-04-29	19.40	19.43	19.15	19.36	1247420
2016-05-02	19.35	19.46	19.19	19.39	1575485
2016-05-03	19.32	19.35	19.01	19.26	2077845
2016-05-04	19.15	19.48	19.13	19.44	1290660
2016-05-05	19.48	19.56	19.33	19.54	1465184
2016-05-06	19.50	19.69	19.49	19.67	2043502
2016-05-09	19.67	20.35	19.67	20.31	3037358
2016-05-10	20.18	20.40	19.93	20.20	2149254
2016-05-11	20.15	20.40	20.06	20.17	2833651
2016-05-12	20.23	20.32	20.04	20.30	2041139
2016-05-13	20.28	20.40	20.10	20.20	3006219
2016-05-16	20.19	20.48	20.19	20.46	2074744
2016-05-17	20.42	20.43	20.06	20.20	1384505
2016-05-18	20.20	20.26	19.76	19.97	2065555
2016-05-19	19.81	19.95	19.69	19.89	1383870
2016-05-20	19.88	20.03	19.81	20.02	1303562
2016-05-23	20.02	20.10	19.95	20.02	1360292
2016-05-24	20.09	20.27	20.04	20.21	1612738
2016-05-25	20.25	20.38	20.16	20.37	1604134
2016-05-26	20.36	20.53	20.28	20.49	1752754
2016-05-27	20.44	20.62	20.42	20.49	1354486
2016-05-31	20.49	20.65	20.41	20.62	1544554
2016-06-01	20.50	20.73	20.49	20.72	1382443
2016-06-02	20.60	20.91	20.60	20.88	1862877
2016-06-03	20.97	21.09	20.70	20.85	1917610
2016-06-06	20.83	20.89	20.70	20.77	1403332
2016-06-07	20.86	20.87	20.71	20.74	1674420
2016-06-08	20.80	20.96	20.79	20.92	1941815
2016-06-09	20.94	21.19	20.86	21.14	1221745
2016-06-10	20.93	21.03	20.89	20.98	1387542
2016-06-13	20.93	21.06	20.80	20.84	1787993
2016-06-14	20.84	20.90	20.70	20.76	2028155
2016-06-15	20.74	20.88	20.67	20.74	2135880
2016-06-16	20.75	20.93	20.60	20.92	2090825
2016-06-17	20.89	20.95	20.42	20.49	6207077
2016-06-20	20.67	20.99	20.66	20.69	2332716
2016-06-21	20.70	20.77	20.58	20.70	1821136
2016-06-22	20.65	20.73	20.52	20.53	1819529
2016-06-23	20.71	20.78	20.64	20.74	1138710
2016-06-24	20.45	20.72	20.22	20.48	3057663
2016-06-27	20.48	20.53	20.04	19.60	2579951
2016-06-28	19.98	20.39	19.86	20.38	3067936
2016-06-29	20.52	20.67	20.50	20.57	2350736
2016-06-30	20.57	20.72	20.40	20.72	2169044
2016-07-01	20.73	20.79	20.61	20.66	1457262
2016-07-05	20.62	20.69	20.47	20.56	2905089
2016-07-06	20.52	20.67	20.25	20.65	2901545
2016-07-07	20.62	20.66	20.31	20.39	1344857
2016-07-08	20.49	20.77	20.47	20.75	1507674
2016-07-11	20.75	20.92	20.74	20.91	1514002
2016-07-12	20.98	21.10	20.86	21.03	2566203
2016-07-13	21.02	21.08	20.87	21.03	2219700
2016-07-14	21.08	21.14	20.93	20.96	1445958
2016-07-15	20.96	21.11	20.90	21.11	1173024
2016-07-18	21.15	21.32	21.13	21.31	1851533
2016-07-19	21.26	21.47	21.25	21.47	1472555
2016-07-20	21.47	21.51	21.33	21.45	1323542
2016-07-21	21.40	21.49	21.35	21.43	1050231
2016-07-22	21.45	21.63	21.44	21.54	746890
2016-07-25	21.50	21.60	21.36	21.36	1903765
2016-07-26	21.41	21.58	21.35	21.55	1953137
2016-07-27	21.51	21.62	21.31	21.51	1166355
2016-07-28	21.48	21.69	21.42	21.65	2050869
2016-07-29	21.67	21.81	21.64	21.80	1268049
2016-08-01	21.78	22.00	21.76	21.99	2288031
2016-08-02	21.96	21.99	21.57	21.61	3013757
2016-08-03	21.58	21.75	21.48	21.75	2228679
2016-08-04	21.83	22.20	21.78	22.20	3149966
2016-08-05	22.22	22.45	22.15	22.39	2219639
2016-08-08	22.27	22.49	22.27	22.31	1502125
2016-08-09	22.30	22.43	22.15	22.42	1488213
2016-08-10	22.37	22.56	22.28	22.45	1762329
2016-08-11	22.49	22.53	22.35	22.42	1957786
2016-08-12	22.44	22.60	22.43	22.54	1616215
2016-08-15	22.41	22.51	22.23	22.25	2537390
2016-08-16	22.25	22.25	22.02	22.05	1866085
2016-08-17	22.12	22.13	21.87	21.99	3784152
2016-08-18	22.00	22.23	22.00	22.11	1376142
2016-08-19	22.10	22.22	22.00	22.22	1070422
2016-08-22	22.20	22.30	22.10	22.24	1025153
2016-08-23	22.34	22.50	22.28	22.47	2192989
2016-08-24	22.55	22.55	22.25	22.28	1472912
2016-08-25	22.28	22.48	22.26	22.43	1019602
2016-08-26	22.48	22.62	22.12	22.32	3170662
2016-08-29	22.36	22.74	22.35	22.65	2255221
2016-08-30	22.70	22.80	22.62	22.78	1785916
2016-08-31	22.71	22.90	22.71	22.90	2098604
2016-09-01	22.85	22.99	22.70	22.90	2152145
2016-09-02	22.98	23.17	22.94	23.15	1770300
2016-09-06	23.20	23.26	22.94	23.25	2257955
2016-09-07	23.25	23.46	23.19	23.30	3357700
2016-09-08	23.27	23.30	23.03	23.03	3822816
2016-09-09	23.02	23.02	22.30	22.33	4565448
2016-09-12	22.22	22.66	22.12	22.59	2406286
2016-09-13	22.47	22.55	22.27	22.31	2771214
2016-09-14	22.39	22.66	22.32	22.45	2393095
2016-09-15	22.45	22.70	22.34	22.49	2125073
2016-09-16	22.38	22.49	22.27	22.39	3477607
2016-09-19	22.49	22.86	22.47	22.84	2089094
2016-09-20	22.90	23.00	22.85	22.88	3216621
2016-09-21	22.99	23.06	22.84	23.04	3768020
2016-09-22	23.10	23.24	23.07	23.18	2714834
2016-09-23	23.12	23.16	22.97	23.00	1267965
2016-09-26	23.05	23.32	23.02	23.20	2446851
2016-09-27	23.18	23.31	23.07	22.63	3001043
2016-09-28	22.70	22.89	22.44	22.66	2620015
2016-09-29	22.66	22.74	22.45	22.57	2671186
2016-09-30	22.59	22.70	22.51	22.52	1348237
2016-10-03	22.50	22.52	22.17	22.20	1823906
2016-10-04	22.20	22.20	21.77	21.90	3378101
2016-10-05	22.14	22.14	21.78	21.81	1426809
2016-10-06	21.81	21.86	21.53	21.59	2619186
2016-10-07	21.60	21.78	21.43	21.57	1985914
2016-10-10	21.64	21.81	21.62	21.65	1775841
2016-10-11	21.62	21.65	21.42	21.47	1979479
2016-10-12	21.56	21.80	21.45	21.61	2106155
2016-10-13	21.61	22.03	21.58	21.90	1947990
2016-10-14	22.02	22.02	21.78	21.78	912120
2016-10-17	21.78	21.84	21.67	21.67	1048796
2016-10-18	21.81	22.01	21.76	21.84	1070486
2016-10-19	21.92	22.01	21.81	21.97	710132
2016-10-20	21.99	22.09	21.94	22.03	1193517
2016-10-21	21.98	22.30	21.95	22.19	1622434
2016-10-24	22.25	22.40	22.19	22.37	1343711
2016-10-25	22.30	22.48	22.30	22.41	2091344
2016-10-26	22.36	22.40	22.15	22.38	1791791
2016-10-27	22.36	22.38	21.93	21.96	2459132
2016-10-28	22.01	22.16	21.85	22.04	1119742
2016-10-31	22.16	22.27	22.06	22.24	1246243
2016-11-01	22.21	22.21	21.80	21.89	1794429
2016-11-02	22.12	22.12	21.73	21.85	1679647
2016-11-03	21.89	22.08	21.86	21.96	1426158
2016-11-04	21.97	22.14	21.94	22.04	1564261
2016-11-07	22.20	22.32	22.13	22.20	1266908
2016-11-08	22.22	22.34	22.12	22.23	1242676
2016-11-09	21.98	22.40	21.88	22.23	2254626
2016-11-10	22.29	22.30	21.71	21.80	3702890
2016-11-11	21.91	21.91	21.46	21.50	2677107
2016-11-14	21.50	21.50	21.11	21.30	3550727
2016-11-15	21.29	21.58	21.19	21.56	1718206
2016-11-16	21.56	21.69	21.51	21.56	1437502
2016-11-17	21.59	21.94	21.58	21.94	1890155
2016-11-18	21.89	21.98	21.66	21.81	1736812
2016-11-21	21.92	22.15	21.92	22.03	1803721
2016-11-22	22.17	22.36	22.12	22.25	1817027
2016-11-23	22.13	22.24	21.95	21.99	1490903
2016-11-25	22.00	22.21	22.00	22.18	598157
2016-11-28	22.20	22.50	22.20	22.42	1970331
2016-11-29	22.46	22.80	22.40	22.68	2707996
2016-11-30	22.67	22.67	22.20	22.47	2787419
2016-12-01	22.58	22.62	22.17	22.37	2145724
2016-12-02	22.37	22.62	22.35	22.52	1681803
2016-12-05	22.60	22.92	22.50	22.90	2015003
2016-12-06	21.96	22.25	21.91	22.10	19183557
2016-12-07	22.17	22.31	22.14	22.18	4729674
2016-12-08	22.23	22.49	22.18	22.40	4084597
2016-12-09	22.38	22.61	22.35	22.56	2870395
2016-12-12	22.55	22.56	22.23	22.39	3219327
2016-12-13	22.40	22.50	22.11	22.31	2918690
2016-12-14	22.36	22.47	22.13	22.28	3492071
2016-12-15	22.06	22.19	21.76	21.77	5610316
2016-12-16	21.79	22.09	21.78	21.90	3989893
2016-12-19	21.99	22.29	21.97	22.28	1926978
2016-12-20	22.22	22.32	22.07	22.22	2261010
2016-12-21	22.18	22.35	22.12	22.22	2163920
2016-12-22	22.27	22.32	22.05	22.24	1830303
2016-12-23	22.34	22.44	22.20	22.42	1760081
2016-12-27	22.50	22.53	22.26	21.82	2217015
2016-12-28	21.88	21.98	21.61	21.77	2172137
2016-12-29	21.77	22.10	21.71	22.04	1989870
2016-12-30	22.02	22.10	21.76	21.95	1838384
2017-01-03	21.90	22.19	21.85	22.19	2093476
2017-01-04	22.26	22.40	22.12	22.34	2546171
2017-01-05	22.33	22.44	22.23	22.37	2440047
2017-01-06	22.30	22.56	22.26	22.45	2794429
2017-01-09	22.45	22.53	22.25	22.25	1334363
2017-01-10	22.34	22.35	22.21	22.30	1798684
2017-01-11	22.37	22.37	22.24	22.29	1506349
2017-01-12	22.31	22.44	22.22	22.34	1619745
2017-01-13	22.36	22.47	22.24	22.40	1750677
2017-01-17	22.37	22.60	22.37	22.44	1922242
2017-01-18	22.42	22.61	22.42	22.50	1423325
2017-01-19	22.58	22.60	22.23	22.38	1565866
2017-01-20	22.40	22.57	22.37	22.54	1257497
2017-01-23	22.56	22.73	22.52	22.63	1770620
2017-01-24	22.60	22.65	22.50	22.60	1360394
2017-01-25	22.65	22.65	22.40	22.42	3487127
2017-01-26	22.41	22.51	22.35	22.36	2909606
2017-01-27	22.36	22.47	22.30	22.34	1351040
2017-01-30	22.32	22.37	22.21	22.29	2176913
2017-01-31	22.24	22.29	22.01	22.26	2037894
2017-02-01	22.29	22.40	22.15	22.29	1491408
2017-02-02	22.29	22.52	22.22	22.45	1585918
2017-02-03	22.44	22.59	22.44	22.48	1285340
2017-02-06	22.47	22.72	22.47	22.67	1681518
2017-02-07	22.67	22.82	22.63	22.78	1672114
2017-02-08	22.66	22.83	22.61	22.75	1484893
2017-02-09	22.77	22.80	22.66	22.73	818591
2017-02-10	22.72	22.86	22.68	22.78	1052154
2017-02-13	22.84	22.93	22.83	22.85	3011256
2017-02-14	22.86	22.89	22.66	22.81	1466155
2017-02-15	22.78	22.81	22.56	22.64	1659426
2017-02-16	22.64	22.95	22.64	22.93	2599186
2017-02-17	22.91	22.97	22.75	22.88	1704399
2017-02-21	22.92	22.99	22.83	22.95	1531626
2017-02-22	22.91	22.98	22.77	22.87	1919035
2017-02-23	22.95	23.00	22.55	22.96	2194467
2017-02-24	22.90	23.00	22.81	22.91	1579771
2017-02-27	22.93	22.93	22.72	22.74	1880253
2017-02-28	22.75	22.88	22.66	22.86	2661003
2017-03-01	22.90	22.90	22.63	22.70	2170184
2017-03-02	22.70	22.81	22.66	22.79	1652869
2017-03-03	22.81	22.85	22.68	22.83	1667231
2017-03-06	22.80	22.85	22.71	22.78	1662270
2017-03-07	22.73	22.85	22.68	22.75	1169426
2017-03-08	22.77	22.77	22.48	22.48	2036694
2017-03-09	22.43	22.70	22.29	22.37	2222088
2017-03-10	22.45	22.59	22.31	22.39	2362325
2017-03-13	22.43	22.58	22.28	22.34	2435575
2017-03-14	22.30	22.33	22.12	22.24	2187993
2017-03-15	22.27	22.50	22.27	22.38	2868029
2017-03-16	22.47	22.51	22.28	22.39	1480965
2017-03-17	22.43	22.53	22.39	22.46	3134534
2017-03-20	22.52	22.58	22.47	22.54	1857521
2017-03-21	22.46	22.59	22.39	22.45	1861640
2017-03-22	22.42	22.59	22.38	22.52	2457106
2017-03-23	22.55	22.70	22.50	22.53	1832187
2017-03-24	22.60	22.82	22.54	22.70	4112903
2017-03-27	22.69	22.88	22.55	22.87	2508087
2017-03-28	22.84	22.90	22.74	22.36	2423071
2017-03-29	22.38	22.64	22.38	22.60	2627987
2017-03-30	22.60	22.63	22.48	22.61	1203370
2017-03-31	22.59	22.70	22.53	22.58	1971677
2017-04-03	22.63	22.71	22.51	22.68	1813671
2017-04-04	22.60	22.76	22.58	22.67	2137138
2017-04-05	22.76	22.78	22.62	22.66	1542126
2017-04-06	22.66	22.70	22.52	22.61	1881112
2017-04-07	22.58	22.73	22.54	22.64	1306157
2017-04-10	22.65	22.71	22.60	22.67	1413838
2017-04-11	22.73	22.80	22.62	22.77	1990665
2017-04-12	22.77	22.85	22.71	22.77	1617279
2017-04-13	22.79	22.91	22.73	22.79	1916628
2017-04-17	22.88	22.99	22.82	22.97	1634353
2017-04-18	22.97	23.01	22.80	22.84	1744014
2017-04-19	22.85	22.91	22.63	22.72	1579399
2017-04-20	22.72	22.74	22.56	22.69	1514247
2017-04-21	22.76	22.76	22.59	22.63	1622467
2017-04-24	22.75	22.75	22.51	22.62	2000831
2017-04-25	22.60	22.73	22.60	22.67	1423696
2017-04-26	22.75	22.87	22.64	22.80	1759571
2017-04-27	22.86	22.95	22.81	22.84	2141245
2017-04-28	22.91	22.95	22.51	22.69	2959850
2017-05-01	22.69	22.85	22.66	22.73	2212555
2017-05-02	22.71	22.71	22.44	22.49	2215835
2017-05-03	22.49	22.49	22.18	22.24	1941415
2017-05-04	22.19	22.26	22.06	22.18	2970423
2017-05-05	22.18	22.28	22.12	22.26	3430133
2017-05-08	22.26	22.31	22.05	22.07	2154927
2017-05-09	22.03	22.45	21.78	21.81	2951440
2017-05-10	21.78	21.87	21.71	21.82	2621702
2017-05-11	21.81	21.85	21.65	21.83	2286059
2017-05-12	21.85	21.89	21.59	21.62	2250320
2017-05-15	21.59	21.77	21.58	21.74	1930861
2017-05-16	21.70	21.78	21.63	21.66	1472912
2017-05-17	21.65	21.70	21.53	21.56	1693163
2017-05-18	21.62	21.67	21.46	21.59	2399524
2017-05-19	21.48	21.67	21.48	21.61	1296807
2017-05-22	21.63	21.85	21.63	21.83	1441162
2017-05-23	21.85	22.03	21.83	22.03	1795987
2017-05-24	22.11	22.17	22.04	22.14	1599239
2017-05-25	22.10	22.24	22.10	22.14	1213880
2017-05-26	22.13	22.16	22.01	22.14	1315036
2017-05-30	22.19	22.19	22.03	22.04	1145801
2017-05-31	22.07	22.10	21.83	22.02	2265524
2017-06-01	22.01	22.20	21.99	22.20	1572740
2017-06-02	22.20	22.24	22.11	22.15	1124451
2017-06-05	22.12	22.18	22.04	22.08	1292671
2017-06-06	22.16	22.16	21.87	21.90	1926708
2017-06-07	21.92	21.97	21.86	21.86	1449796
2017-06-08	21.95	22.03	21.82	22.03	1338874
2017-06-09	22.02	22.17	22.00	22.08	1288885
2017-06-12	22.06	22.22	22.01	22.08	2581743
2017-06-13	22.13	22.31	22.06	22.28	4210715
2017-06-14	22.37	22.55	22.30	22.52	2428804
2017-06-15	22.50	22.66	22.48	22.56	2604402
2017-06-16	22.63	22.73	22.55	22.56	4419763
2017-06-19	22.64	22.92	22.59	22.82	3023804
2017-06-20	22.83	22.90	22.80	22.87	3032721
2017-06-21	22.92	22.98	22.72	22.74	2062473
2017-06-22	22.82	22.85	22.75	22.75	1251784
2017-06-23	22.75	22.92	22.74	22.86	2136556
2017-06-26	22.86	23.01	22.86	22.96	1804551
2017-06-27	22.95	22.96	22.74	22.28	2167818
2017-06-28	22.36	22.54	22.28	22.49	1658823
2017-06-29	22.49	22.50	22.29	22.42	2009106
2017-06-30	22.42	22.47	22.32	22.39	1298599
2017-07-03	22.40	22.55	22.27	22.55	1153220
2017-07-05	22.55	22.67	22.52	22.55	2062106
2017-07-06	22.51	22.54	22.29	22.32	1520455
2017-07-07	22.27	22.37	22.08	22.09	1497933
2017-07-10	22.10	22.20	22.06	22.08	1315949
2017-07-11	22.15	22.20	22.06	22.17	1817278
2017-07-12	22.23	22.37	22.23	22.27	1009638
2017-07-13	22.44	22.44	22.02	22.06	1401577
2017-07-14	22.22	22.26	22.10	22.15	983758
2017-07-17	22.21	22.24	22.08	22.10	1449362
2017-07-18	22.04	22.09	21.87	21.93	1567397
2017-07-19	21.96	22.04	21.89	21.99	931795
2017-07-20	22.06	22.11	21.98	21.98	1292418
2017-07-21	22.00	22.01	21.91	21.95	911422
2017-07-24	21.96	22.00	21.87	21.92	1814103
2017-07-25	21.90	21.94	21.83	21.86	1646226
2017-07-26	21.85	21.89	21.80	21.85	1295772
2017-07-27	21.80	21.93	21.69	21.90	1825211
2017-07-28	21.84	21.94	21.77	21.91	1055489
2017-07-31	21.96	22.09	21.88	22.04	1534310
2017-08-01	22.11	22.18	21.97	22.05	1352679
2017-08-02	22.05	22.07	21.84	21.91	3532202
2017-08-03	21.91	21.97	21.78	21.83	1137276
2017-08-04	21.85	21.88	21.77	21.83	989795
2017-08-07	21.83	21.87	21.75	21.82	822746
2017-08-08	21.79	21.85	21.70	21.78	2077883
2017-08-09	21.68	22.36	21.67	22.31	3311356
2017-08-10	22.27	22.33	22.03	22.23	2105871
2017-08-11	22.36	22.36	22.03	22.06	1846226
2017-08-14	22.09	22.25	22.07	22.12	2362231
2017-08-15	22.10	22.28	22.05	22.19	1804156
2017-08-16	22.19	22.28	22.14	22.19	1112701
2017-08-17	22.16	22.24	22.07	22.08	1156530
2017-08-18	22.08	22.15	22.00	22.08	908485
2017-08-21	22.07	22.13	22.00	22.09	829925
2017-08-22	22.09	22.18	22.07	22.12	1080150
2017-08-23	22.13	22.17	22.05	22.13	888464
2017-08-24	22.14	22.22	22.09	22.17	1110976
2017-08-25	22.28	22.28	22.13	22.22	923411
2017-08-28	22.22	22.25	22.07	22.15	1039867
2017-08-29	22.18	22.22	21.96	21.98	1155044
2017-08-30	21.97	22.11	21.95	22.05	1007854
2017-08-31	22.09	22.27	22.06	22.21	1397053
2017-09-01	22.22	22.32	22.17	22.26	775012
2017-09-05	22.30	22.31	22.00	22.00	1172865
2017-09-06	22.00	22.18	22.00	22.07	968943
2017-09-07	22.13	22.14	22.03	22.04	921389
2017-09-08	22.02	22.06	21.93	21.97	1427028
2017-09-11	22.03	22.11	21.96	22.06	1573517
2017-09-12	22.07	22.12	22.00	22.00	1748125
2017-09-13	22.00	22.04	21.90	21.93	1753603
2017-09-14	21.93	21.95	21.63	21.67	3073340
2017-09-15	21.65	21.96	21.65	21.87	3088429
2017-09-18	21.92	21.96	21.82	21.86	1433601
2017-09-19	21.86	21.98	21.86	21.96	1498829
2017-09-20	22.04	22.07	21.93	22.00	1124191
2017-09-21	22.00	22.04	21.83	21.90	1012473
2017-09-22	21.96	22.02	21.89	21.96	1254896
2017-09-25	22.02	22.16	21.97	22.12	1987472
2017-09-26	22.13	22.21	22.10	22.12	1433170
2017-09-27	22.10	22.18	22.10	21.64	2578619
2017-09-28	21.67	21.74	21.53	21.72	1911076
2017-09-29	21.70	21.76	21.61	21.72	1731147
2017-10-02	21.72	21.80	21.68	21.77	1904069
2017-10-03	21.77	21.81	21.49	21.67	2266148
2017-10-04	21.67	21.78	21.64	21.74	1155882
2017-10-05	21.79	21.84	21.75	21.79	865129
2017-10-06	21.75	21.75	21.58	21.65	1253792
2017-10-09	21.65	21.72	21.65	21.67	11446175
2017-10-10	21.70	21.74	21.64	21.69	1076529
2017-10-11	21.73	21.78	21.69	21.70	1803300
2017-10-12	21.78	21.78	21.64	21.74	1523514
2017-10-13	21.85	21.85	21.63	21.69	1435986
2017-10-16	21.75	21.81	21.64	21.66	1656744
2017-10-17	21.66	21.80	21.64	21.75	1462979
2017-10-18	21.80	21.87	21.77	21.80	819264
2017-10-19	21.77	21.98	21.74	21.95	2166078
2017-10-20	21.93	21.97	21.82	21.94	1135158
2017-10-23	21.90	21.90	21.71	21.74	1440707
2017-10-24	21.80	21.84	21.60	21.61	1152367
2017-10-25	21.69	21.70	21.53	21.67	1908868
2017-10-26	21.76	21.77	21.39	21.45	1897228
2017-10-27	21.52	21.64	21.34	21.60	1190267
2017-10-30	21.52	21.70	21.40	21.46	1456926
2017-10-31	21.46	21.63	21.46	21.51	1472604
2017-11-01	21.60	21.75	21.55	21.63	1157312
2017-11-02	21.64	21.72	21.46	21.67	2158742
2017-11-03	21.61	21.68	21.55	21.61	1381463
2017-11-06	21.58	21.61	21.31	21.32	2129662
2017-11-07	21.28	21.50	21.27	21.46	1720808
2017-11-08	21.68	21.78	21.48	21.70	2533577
2017-11-09	21.72	21.89	21.48	21.87	3282808
2017-11-10	21.87	21.89	21.53	21.53	2506542
2017-11-13	21.53	21.69	21.52	21.65	2875114
2017-11-14	21.65	21.78	21.58	21.72	3736441
2017-11-15	21.65	21.67	21.51	21.53	1352355
2017-11-16	21.53	21.63	21.47	21.55	1540936
2017-11-17	21.52	21.66	21.51	21.58	1199676
2017-11-20	21.57	21.64	21.51	21.59	1258572
2017-11-21	21.65	21.69	21.57	21.69	1396987
2017-11-22	21.60	21.79	21.59	21.78	1001979
2017-11-24	21.78	21.82	21.71	21.71	294967
2017-11-27	21.74	21.79	21.69	21.69	1132308
2017-11-28	21.69	21.75	21.64	21.70	764525
2017-11-29	21.70	21.75	21.62	21.73	1314245
2017-11-30	21.70	21.83	21.66	21.68	1390334
2017-12-01	21.66	21.70	21.50	21.65	1569347
2017-12-04	21.68	21.77	21.64	21.70	1455233
2017-12-05	21.77	21.81	21.68	21.68	1163216
2017-12-06	21.70	21.75	21.62	21.64	924277
2017-12-07	21.63	21.79	21.61	21.73	1011947
2017-12-08	21.75	21.79	21.58	21.72	1860064
2017-12-11	21.72	21.74	21.67	21.68	1879663
2017-12-12	21.65	21.70	21.61	21.67	1393143
2017-12-13	21.65	21.78	21.62	21.72	1641819
2017-12-14	21.75	21.77	21.66	21.67	1077272
2017-12-15	21.74	21.84	21.68	21.80	2292032
2017-12-18	21.81	21.95	21.76	21.85	1883222
2017-12-19	21.87	21.94	21.59	21.59	2320422
2017-12-20	21.66	21.79	21.63	21.64	1289171
2017-12-21	21.73	21.80	21.67	21.73	2335988
2017-12-22	21.76	21.76	21.65	21.73	1570760
2017-12-26	21.80	21.85	21.75	21.79	1398509
2017-12-27	21.79	21.89	21.74	21.31	1782590
2017-12-28	21.42	21.47	21.24	21.43	2418204
2017-12-29	21.40	21.48	21.32	21.35	1492123
2018-01-02	21.44	21.49	21.11	21.19	2425907
2018-01-03	21.13	21.28	21.03	21.05	2012883
2018-01-04	21.03	21.12	20.79	20.80	4483169
2018-01-05	20.80	20.92	20.78	20.92	2795348
2018-01-08	20.95	21.16	20.94	21.08	2050297
2018-01-09	21.14	21.15	20.84	20.91	2010775
2018-01-10	20.83	21.03	20.81	20.97	2379475
2018-01-11	20.98	21.11	20.97	21.10	2004488
2018-01-12	21.06	21.17	20.90	20.94	2191065
2018-01-16	21.00	21.11	20.97	20.97	3048128
2018-01-17	21.00	21.12	21.00	21.03	2035933
2018-01-18	21.01	21.04	20.85	20.87	2030996
2018-01-19	20.85	20.95	20.83	20.93	1391671
2018-01-22	20.95	21.02	20.94	21.02	1451715
2018-01-23	21.00	21.06	20.98	21.05	1860012
2018-01-24	21.09	21.11	20.98	20.99	1530157
2018-01-25	20.99	21.05	20.91	20.99	1370730
2018-01-26	21.11	21.11	20.90	21.05	2880084
2018-01-29	20.98	21.02	20.78	20.80	3099117
2018-01-30	20.77	20.88	20.68	20.70	2890999
2018-01-31	20.74	20.83	20.25	20.39	5452216
2018-02-01	20.37	20.66	20.35	20.40	3447404
2018-02-02	20.35	20.45	20.30	20.34	3484884
2018-02-05	20.25	20.28	19.78	19.95	5969470
2018-02-06	19.80	20.24	19.80	20.19	5619747
2018-02-07	20.17	20.32	19.92	19.92	2790957
2018-02-08	19.90	20.04	19.72	19.72	3748038
2018-02-09	19.82	19.87	19.47	19.75	4639480
2018-02-12	19.79	19.86	19.55	19.78	3283139
2018-02-13	19.78	19.88	19.65	19.82	1816278
2018-02-14	19.76	19.97	19.72	19.94	1550333
2018-02-15	19.96	20.02	19.90	20.00	1970120
2018-02-16	20.02	20.25	20.02	20.24	1521907
2018-02-20	20.17	20.25	19.99	19.99	1837883
2018-02-21	20.03	20.20	19.96	19.96	1699572
2018-02-22	20.01	20.12	19.96	19.97	1685470
2018-02-23	20.01	20.22	20.01	20.18	1450656
2018-02-26	20.22	20.32	20.17	20.24	1904076
2018-02-27	20.29	20.38	19.99	19.99	2619654
2018-02-28	20.01	20.40	20.01	20.25	4276605
2018-03-01	20.27	20.45	20.06	20.09	2894213
2018-03-02	20.01	20.46	20.00	20.42	2188543
2018-03-05	20.41	20.71	20.41	20.58	2360772
2018-03-06	20.58	20.80	20.50	20.79	2439645
2018-03-07	20.75	20.89	20.74	20.78	1741740
2018-03-08	20.80	20.93	20.76	20.87	1360287
2018-03-09	20.91	21.00	20.81	20.97	1540859
2018-03-12	20.98	21.23	20.97	21.20	2485179
2018-03-13	21.24	21.35	21.24	21.29	1900829
2018-03-14	21.27	21.40	21.25	21.32	2866782
2018-03-15	21.35	21.38	21.14	21.25	1750365
2018-03-16	21.26	21.42	21.21	21.40	1799514
2018-03-19	21.40	21.40	21.21	21.39	1877127
2018-03-20	21.37	21.41	21.28	21.31	1648331
2018-03-21	21.30	21.37	21.15	21.23	2039594
2018-03-22	21.20	21.31	21.10	21.10	2122389
2018-03-23	21.13	21.21	20.90	20.92	1608489
2018-03-26	21.04	21.12	20.87	21.09	1247249
2018-03-27	21.16	21.25	21.03	20.73	2101205
2018-03-28	20.74	20.83	20.61	20.80	2699807
2018-03-29	20.81	21.02	20.81	20.95	1960657
2018-04-02	20.95	20.95	20.69	20.77	1666110
2018-04-03	20.86	20.95	20.75	20.90	1436174
2018-04-04	20.78	21.16	20.77	21.07	1965007
2018-04-05	21.06	21.09	20.93	20.95	2377080
2018-04-06	20.96	21.12	20.92	20.97	1659819
2018-04-09	21.05	21.09	20.95	20.97	1929805
2018-04-10	21.05	21.07	20.96	20.98	2027658
2018-04-11	21.01	21.07	20.93	21.05	1223594
2018-04-12	21.08	21.09	20.91	20.91	1161832
2018-04-13	20.90	20.99	20.73	20.80	1611343
2018-04-16	20.88	20.97	20.81	20.89	1581018
2018-04-17	20.91	20.95	20.80	20.93	2192124
2018-04-18	20.95	21.09	20.87	20.88	1117858
2018-04-19	20.85	20.90	20.70	20.77	1221013
2018-04-20	20.79	20.84	20.62	20.67	1733031
2018-04-23	20.70	20.82	20.64	20.72	1418717
2018-04-24	20.75	20.93	20.68	20.80	1394973
2018-04-25	20.75	20.86	20.66	20.83	1206583
2018-04-26	20.87	21.02	20.83	20.94	1246628
2018-04-27	20.96	21.06	20.93	21.01	1136922
2018-04-30	21.07	21.09	20.94	20.96	1241992
2018-05-01	20.94	20.95	20.79	20.93	1073258
2018-05-02	20.93	20.97	20.80	20.83	1608540
2018-05-03	20.80	21.03	20.72	20.96	1973990
2018-05-04	21.06	21.43	21.02	21.41	2375208
2018-05-07	21.44	21.44	21.25	21.40	1927631
2018-05-08	21.43	21.48	21.32	21.38	1951061
2018-05-09	21.40	21.43	21.25	21.40	1166751
2018-05-10	21.44	21.52	21.41	21.50	1430080
2018-05-11	21.52	21.54	21.42	21.51	1164884
2018-05-14	21.54	21.58	21.46	21.54	1399789
2018-05-15	21.47	21.54	21.37	21.50	1348692
2018-05-16	21.49	21.60	21.45	21.51	1296132
2018-05-17	21.53	21.54	21.41	21.45	1187887
2018-05-18	21.49	21.58	21.43	21.57	1572770
2018-05-21	21.56	21.72	21.47	21.70	1692549
2018-05-22	21.70	21.83	21.63	21.78	1298646
2018-05-23	21.78	21.83	21.73	21.82	880559
2018-05-24	21.82	21.83	21.74	21.81	1322572
2018-05-25	21.81	21.90	21.72	21.77	1242515
2018-05-29	21.75	21.87	21.69	21.87	1785834
2018-05-30	21.90	21.94	21.81	21.87	2110915
2018-05-31	21.88	21.89	21.68	21.71	1536478
2018-06-01	21.81	21.89	21.66	21.77	1257466
2018-06-04	21.80	21.86	21.74	21.85	1012058
2018-06-05	21.88	21.90	21.79	21.89	1202892
2018-06-06	21.91	21.99	21.83	21.99	1455189
2018-06-07	22.00	22.17	21.94	22.12	2822596
2018-06-08	22.13	22.24	22.12	22.24	1492707
2018-06-11	22.25	22.28	22.19	22.23	1323666
2018-06-12	22.23	22.23	22.12	22.14	1468074
2018-06-13	22.19	22.20	22.06	22.11	1409314
2018-06-14	22.17	22.29	22.14	22.27	1300233
2018-06-15	22.20	22.25	22.10	22.12	1972913
2018-06-18	22.09	22.39	22.09	22.37	1741421
2018-06-19	22.35	22.44	22.26	22.42	1445072
2018-06-20	22.42	22.49	22.26	22.45	1580716
2018-06-21	22.48	22.52	22.38	22.47	1386192
2018-06-22	22.49	22.55	22.40	22.43	1860898
2018-06-25	22.47	22.50	22.34	22.41	1689883
2018-06-26	22.38	22.48	22.29	22.36	1738625
2018-06-27	22.36	22.39	22.23	21.76	1368470
2018-06-28	21.79	21.99	21.75	21.96	1699281
2018-06-29	21.95	22.03	21.70	21.71	2804857
2018-07-02	21.67	21.77	21.54	21.77	3896629
2018-07-03	21.75	21.95	21.74	21.86	1394537
2018-07-05	21.91	22.13	21.85	22.13	2023388
2018-07-06	22.13	22.36	22.09	22.32	1879093
2018-07-09	22.32	22.34	22.20	22.24	1894650
2018-07-10	22.33	22.33	22.21	22.30	1570886
2018-07-11	22.30	22.43	22.25	22.34	3150617
2018-07-12	22.39	22.39	22.23	22.30	1703312
2018-07-13	22.34	22.35	22.19	22.25	1480967
2018-07-16	22.25	22.31	22.21	22.26	2365409
2018-07-17	22.27	22.31	22.13	22.17	1610115
2018-07-18	22.15	22.15	22.01	22.11	1481651
2018-07-19	22.07	22.31	22.05	22.27	1328674
2018-07-20	22.27	22.30	22.16	22.27	985222
2018-07-23	22.28	22.32	22.21	22.28	706249
2018-07-24	22.26	22.28	22.15	22.25	1478861
2018-07-25	22.26	22.31	22.17	22.19	1659699
2018-07-26	22.19	22.43	22.19	22.40	2206360
2018-07-27	22.44	22.57	22.35	22.51	2254528
2018-07-30	22.53	22.73	22.50	22.70	3038095
2018-07-31	22.65	22.98	22.17	22.84	4967886
2018-08-01	22.78	22.90	22.62	22.90	2096079
2018-08-02	22.90	23.04	22.85	22.86	2413427
2018-08-03	22.86	22.91	22.76	22.79	1799981
2018-08-06	22.79	22.85	22.72	22.80	2181600
2018-08-07	22.81	22.81	22.45	22.45	2543175
2018-08-08	22.15	22.25	21.06	21.63	6278197
2018-08-09	21.75	21.82	21.60	21.78	2889721
2018-08-10	21.79	21.99	21.66	21.66	2275884
2018-08-13	21.65	21.73	21.61	21.62	1669097
2018-08-14	21.65	21.70	21.63	21.65	1316298
2018-08-15	21.62	21.77	21.62	21.68	1680607
2018-08-16	21.73	21.89	21.70	21.84	2510192
2018-08-17	21.91	22.06	21.86	21.98	2001278
2018-08-20	22.00	22.12	21.98	22.02	1358993
2018-08-21	22.06	22.20	22.06	22.17	1060154
2018-08-22	22.18	22.20	22.01	22.02	1878335
2018-08-23	22.04	22.11	22.02	22.02	1703220
2018-08-24	22.03	22.05	21.92	21.94	824858
2018-08-27	21.96	22.02	21.91	21.96	1392542
2018-08-28	22.00	22.05	21.92	21.99	2052953
2018-08-29	22.02	22.07	21.96	22.03	1401270
2018-08-30	22.06	22.12	22.01	22.05	1317400
2018-08-31	22.03	22.13	22.02	22.03	1135152
2018-09-04	22.03	22.24	22.03	22.18	2654692
2018-09-05	22.22	22.41	22.17	22.38	2002761
2018-09-06	22.44	22.64	22.42	22.53	2004965
2018-09-07	22.53	22.60	22.32	22.33	1061130
2018-09-10	22.39	22.59	22.39	22.44	1196966
2018-09-11	22.47	22.49	22.38	22.39	1585840
2018-09-12	22.37	22.38	22.21	22.25	1156053
2018-09-13	22.32	22.45	22.26	22.42	1914548
2018-09-14	22.43	22.44	22.31	22.31	1349648
2018-09-17	22.34	22.35	22.17	22.25	1780741
2018-09-18	22.23	22.23	21.98	22.02	2698083
2018-09-19	22.04	22.12	21.75	21.78	2465778
2018-09-20	21.77	21.88	21.57	21.75	2694183
2018-09-21	21.90	21.90	21.73	21.88	3018725
2018-09-24	22.00	22.02	21.78	21.88	2085744
2018-09-25	22.00	22.00	21.76	21.80	3292189
2018-09-26	21.85	21.85	21.59	21.13	2592518
2018-09-27	21.30	21.42	21.16	21.37	2032898
2018-09-28	21.38	21.57	21.35	21.52	1647750
2018-10-01	21.53	21.54	21.33	21.33	1686664
2018-10-02	21.36	21.48	21.30	21.41	1456805
2018-10-03	21.47	21.56	21.30	21.33	1623626
2018-10-04	21.30	21.36	21.10	21.27	1549172
2018-10-05	21.31	21.34	21.03	21.08	2238195
2018-10-08	21.05	21.30	21.00	21.28	1802485
2018-10-09	21.35	21.42	21.19	21.34	1452713
2018-10-10	21.30	21.44	20.93	20.93	1703735
2018-10-11	21.23	21.37	21.07	21.16	5126757
2018-10-12	21.57	21.61	21.18	21.32	4027700
2018-10-15	21.43	21.71	21.34	21.55	2558451
2018-10-16	21.60	21.80	21.48	21.73	2335405
2018-10-17	21.69	21.81	21.66	21.80	1849011
2018-10-18	21.82	21.85	21.62	21.66	1377272
2018-10-19	21.66	21.77	21.60	21.65	1851982
2018-10-22	21.74	21.80	21.55	21.58	2156175
2018-10-23	21.50	21.53	21.17	21.33	2782392
2018-10-24	21.30	21.69	21.27	21.58	3650479
2018-10-25	21.65	21.78	21.52	21.62	1873638
2018-10-26	21.62	21.67	21.18	21.45	2104833
2018-10-29	21.54	21.76	21.40	21.43	2125542
2018-10-30	21.47	21.69	21.43	21.59	2141296
2018-10-31	21.61	21.82	21.47	21.72	2264087
2018-11-01	21.74	21.76	21.46	21.55	1360881
2018-11-02	21.65	21.68	21.43	21.58	1091531
2018-11-05	21.71	21.76	21.57	21.65	1429993
2018-11-06	21.63	21.76	21.55	21.72	1154415
2018-11-07	21.76	21.82	21.59	21.80	1538864
2018-11-08	21.80	21.82	21.69	21.73	1415306
2018-11-09	21.60	22.09	21.19	22.01	2173677
2018-11-12	22.05	22.15	21.94	21.96	1390104
2018-11-13	22.00	22.20	21.98	22.04	2121297
2018-11-14	22.07	22.12	21.91	21.97	1317613
2018-11-15	21.88	21.95	21.70	21.93	1346289
2018-11-16	21.90	22.24	21.78	22.23	2575886
2018-11-19	22.28	22.42	22.03	22.08	2678233
2018-11-20	22.00	22.12	21.88	22.06	2160144
2018-11-21	22.03	22.14	21.91	21.92	1436092
2018-11-23	21.92	21.99	21.83	21.92	782108
2018-11-26	22.04	22.12	21.96	22.11	1951480
2018-11-27	22.11	22.28	22.05	22.27	1610053
2018-11-28	22.26	22.62	22.25	22.51	2377189
2018-11-29	22.42	22.70	22.39	22.61	2196676
2018-11-30	22.45	22.54	22.20	22.37	4512851
2018-12-03	22.62	22.62	22.35	22.54	2069964
2018-12-04	22.54	22.65	22.31	22.32	2176158
2018-12-06	22.30	22.42	22.08	22.42	3215303
2018-12-07	22.40	22.48	22.24	22.35	2474721
2018-12-10	22.41	22.49	22.09	22.29	2382756
2018-12-11	22.47	22.49	22.23	22.24	2241473
2018-12-12	22.25	22.31	22.04	22.05	1805864
2018-12-13	22.06	22.22	21.96	22.00	1884060
2018-12-14	22.00	22.10	21.81	21.82	2695770
2018-12-17	21.86	22.02	21.07	21.09	3814697
2018-12-18	21.19	21.57	21.19	21.48	3017652
2018-12-19	21.50	21.56	21.15	21.18	2334899
2018-12-20	21.22	21.27	19.82	19.98	5899700
2018-12-21	20.10	20.56	19.85	19.85	5906929
2018-12-24	19.85	19.89	19.16	19.36	2676570
2018-12-26	19.32	20.36	19.32	20.30	4324913
2018-12-27	20.10	20.40	19.78	19.91	3275949
2018-12-28	20.00	20.18	19.84	19.96	2890210
2018-12-31	19.96	20.01	19.45	19.71	3403980
2019-01-02	19.57	19.74	19.28	19.72	3266383
2019-01-03	19.69	19.91	19.67	19.69	3285050
2019-01-04	19.83	20.09	19.75	19.99	2591738
2019-01-07	20.05	20.41	19.99	20.19	2664750
2019-01-08	20.28	20.44	20.16	20.41	2891123
2019-01-09	20.46	20.61	20.31	20.49	1758572
2019-01-10	20.40	20.62	20.34	20.51	2255751
2019-01-11	20.54	20.80	20.52	20.78	2314082
2019-01-14	20.71	21.07	20.71	20.91	2341596
2019-01-15	20.91	21.00	20.82	20.96	1957850
2019-01-16	21.00	21.19	20.90	21.02	2487181
2019-01-17	21.00	21.19	20.99	21.16	1411007
2019-01-18	21.21	21.30	21.05	21.14	1948679
2019-01-22	21.14	21.18	20.83	20.94	1628991
2019-01-23	20.97	21.09	20.93	21.09	1290474
2019-01-24	21.09	21.22	20.96	21.22	1207582
2019-01-25	21.34	21.41	21.24	21.32	1316125
2019-01-28	21.25	21.52	21.25	21.50	1429489
2019-01-29	21.50	21.63	21.43	21.56	1183581
2019-01-30	21.62	21.79	21.56	21.76	1603054
2019-01-31	21.69	22.08	21.63	22.08	2046568
2019-02-01	22.09	22.13	21.78	21.94	1323736
2019-02-04	21.95	22.16	21.85	22.16	1387007
2019-02-05	22.15	22.17	21.98	22.17	2379124
2019-02-06	22.14	22.19	21.98	22.15	1449714
2019-02-07	22.10	22.20	22.02	22.19	1335724
2019-02-08	22.14	22.20	22.06	22.13	988449
2019-02-11	22.16	22.19	22.01	22.15	1604756
2019-02-12	22.20	22.25	22.06	22.19	1455981
2019-02-13	22.18	22.18	21.94	22.04	2016128
2019-02-14	22.01	22.01	21.81	21.84	2098386
2019-02-15	21.93	21.93	21.80	21.82	2580060
2019-02-19	21.80	21.95	21.78	21.93	1966755
2019-02-20	21.85	22.01	21.80	22.00	1741310
2019-02-21	22.00	22.10	21.93	22.06	2400541
2019-02-22	22.12	22.19	22.04	22.16	925275
2019-02-25	22.21	22.24	22.05	22.08	2384822
2019-02-26	22.09	22.20	22.06	22.08	1309360
2019-02-27	22.09	22.09	21.94	22.05	1663229
2019-02-28	22.05	22.57	21.95	22.43	2327882
2019-03-01	22.44	22.51	22.15	22.27	1551325
2019-03-04	22.33	22.50	22.24	22.49	1543417
2019-03-05	22.50	22.55	22.37	22.48	1398602
2019-03-06	22.47	22.50	22.29	22.32	1611430
2019-03-07	22.33	22.41	22.22	22.26	1706375
2019-03-08	22.20	22.31	22.14	22.21	1590911
2019-03-11	22.32	22.46	22.32	22.40	2269730
2019-03-12	22.45	22.56	22.45	22.48	1424615
2019-03-13	22.50	22.63	22.50	22.52	1188409
2019-03-14	22.52	22.65	22.50	22.58	2359690
2019-03-15	22.59	22.62	22.53	22.58	2305945
2019-03-18	22.64	22.78	22.61	22.71	1392844
2019-03-19	22.75	22.75	22.61	22.62	1423662
2019-03-20	22.63	22.71	22.56	22.60	2257284
2019-03-21	22.60	22.76	22.59	22.72	1714492
2019-03-22	22.72	22.74	22.57	22.60	1475581
2019-03-25	22.60	22.70	22.52	22.60	1817751
2019-03-26	22.70	22.78	22.63	22.71	1709007
2019-03-27	22.78	22.78	22.59	22.19	2501079
2019-03-28	22.26	22.40	22.20	22.40	3132484
2019-03-29	22.42	22.45	22.29	22.35	1495589
2019-04-01	22.40	22.53	22.35	22.53	1559811
2019-04-02	22.54	22.59	22.40	22.51	1372890
2019-04-03	22.51	22.51	22.43	22.49	1216402
2019-04-04	22.47	22.59	22.44	22.52	2101060
2019-04-05	22.58	22.62	22.47	22.52	1750040
2019-04-08	22.50	22.64	22.48	22.64	1291722
2019-04-09	22.62	22.67	22.51	22.54	1637575
2019-04-10	22.60	22.63	22.52	22.58	891513
2019-04-11	22.59	22.67	22.57	22.66	1384532
2019-04-12	22.68	22.73	22.60	22.72	1126660
2019-04-15	22.75	22.76	22.51	22.61	1821608
2019-04-16	22.64	22.72	22.55	22.57	1502811
2019-04-17	22.64	22.64	22.43	22.53	1145763
2019-04-18	22.55	22.64	22.44	22.57	1155745
2019-04-22	22.58	22.69	22.50	22.67	1647236
2019-04-23	22.72	22.80	22.66	22.75	1400263
2019-04-24	22.80	22.96	22.75	22.90	1417177
2019-04-25	22.85	22.95	22.77	22.90	1527555
2019-04-26	22.94	23.12	22.90	23.05	1842924
2019-04-29	22.96	23.09	22.91	22.94	1402529
2019-04-30	22.96	23.07	22.89	23.05	1228535
2019-05-01	23.07	23.17	23.01	23.02	856441
2019-05-02	23.02	23.14	22.97	23.05	1390595
2019-05-03	23.11	23.20	23.04	23.05	1290646
2019-05-06	22.90	23.14	22.85	23.05	1529775
2019-05-07	23.00	23.10	22.93	22.98	1384381
2019-05-08	22.50	22.73	22.28	22.41	3021108
2019-05-09	22.28	22.38	22.13	22.38	2553819
2019-05-10	22.28	22.59	22.24	22.54	2000807
2019-05-13	22.28	22.43	22.26	22.30	1935709
2019-05-14	22.40	22.73	22.36	22.63	1684305
2019-05-15	22.55	22.66	22.47	22.53	1152920
2019-05-16	22.53	22.73	22.50	22.73	1041039
2019-05-17	22.60	22.71	22.56	22.66	1407263
2019-05-20	22.62	22.70	22.51	22.57	1604506
2019-05-21	22.68	22.74	22.57	22.66	1212386
2019-05-22	22.68	22.71	22.58	22.65	802348
2019-05-23	22.55	22.62	22.50	22.62	1536310
2019-05-24	22.70	22.79	22.67	22.78	1208065
2019-05-28	22.83	22.96	22.65	22.65	1509516
2019-05-29	22.60	22.65	22.39	22.45	1595208
2019-05-30	22.39	22.46	22.19	22.25	1262018
2019-05-31	22.17	22.18	21.93	22.05	2139700
2019-06-03	22.00	22.44	22.00	22.41	1450425
2019-06-04	22.50	22.50	22.22	22.42	1626992
2019-06-05	22.50	22.53	22.31	22.38	1563453
2019-06-06	22.47	22.63	22.33	22.58	1105801
2019-06-07	22.60	22.74	22.52	22.71	1116063
2019-06-10	22.69	22.77	22.59	22.62	1294048
2019-06-11	22.66	22.74	22.60	22.68	909762
2019-06-12	22.71	22.87	22.64	22.75	1330623
2019-06-13	22.75	22.89	22.73	22.79	1089908
2019-06-14	22.81	22.95	22.75	22.92	1073122
2019-06-17	22.93	23.02	22.79	22.81	1306039
2019-06-18	22.91	23.07	22.89	23.07	1985451
2019-06-19	23.03	23.17	23.00	23.12	1636106
2019-06-20	23.16	23.28	23.05	23.09	1230540
2019-06-21	23.10	23.10	22.99	23.06	2048871
2019-06-24	23.18	23.22	23.12	23.16	1978396
2019-06-25	23.20	23.20	23.07	23.11	1527900
2019-06-26	23.18	23.19	22.82	22.35	2292196
2019-06-27	22.50	22.56	22.38	22.47	1677762
2019-06-28	22.50	22.79	22.50	22.72	2256184
2019-07-01	22.84	22.86	22.61	22.66	1346576
2019-07-02	22.70	22.79	22.56	22.65	1609206
2019-07-03	22.67	22.87	22.66	22.85	963088
2019-07-05	22.84	22.93	22.69	22.93	1273124
2019-07-08	22.93	23.04	22.87	22.94	1586552
2019-07-09	22.89	23.00	22.86	22.96	812098
2019-07-10	23.00	23.06	22.95	22.99	953770
2019-07-11	23.01	23.17	23.01	23.17	1190027
2019-07-12	23.17	23.31	23.15	23.25	1100207
2019-07-15	23.37	23.37	23.11	23.14	1127086
2019-07-16	23.11	23.22	23.03	23.08	1319097
2019-07-17	23.14	23.23	23.03	23.09	833087
2019-07-18	23.06	23.13	22.98	23.11	886206
2019-07-19	23.11	23.15	23.03	23.04	1980266
2019-07-22	23.05	23.08	22.93	23.00	1577575
2019-07-23	23.08	23.14	22.98	23.13	1318147
2019-07-24	23.09	23.14	22.96	23.00	1062188
2019-07-25	23.10	23.14	22.94	23.03	985360
2019-07-26	23.10	23.10	22.98	23.03	1627174
2019-07-29	23.03	23.25	23.03	23.18	1669750
2019-07-30	23.10	23.28	23.10	23.16	977288
2019-07-31	23.17	23.35	23.15	23.23	1821880
2019-08-01	23.23	23.28	23.12	23.12	1541539
2019-08-02	23.14	23.31	23.06	23.28	1577061
2019-08-05	23.13	23.16	22.61	22.75	2200415
2019-08-06	22.80	23.04	22.74	23.01	2256549
2019-08-07	22.96	23.74	22.89	23.60	2945622
2019-08-08	23.67	23.85	23.48	23.75	1787736
2019-08-09	23.71	23.81	23.52	23.68	1257039
2019-08-12	23.66	23.72	23.43	23.57	1066872
2019-08-13	23.53	23.71	23.41	23.49	1527888
2019-08-14	23.38	23.50	23.06	23.07	2158673
2019-08-15	23.09	23.57	23.07	23.47	1683907
2019-08-16	23.54	23.65	23.39	23.48	1892959
2019-08-19	23.60	23.78	23.49	23.74	1410865
2019-08-20	23.80	23.80	23.65	23.65	1390333
2019-08-21	23.71	23.80	23.65	23.73	1220837
2019-08-22	23.76	23.83	23.62	23.83	865444
2019-08-23	23.84	23.89	23.43	23.49	1472314
2019-08-26	23.59	23.77	23.59	23.76	952785
2019-08-27	23.79	23.86	23.40	23.42	1378392
2019-08-28	23.36	23.40	23.26	23.32	1060990
2019-08-29	23.46	23.51	23.17	23.36	1483329
2019-08-30	23.38	23.58	23.35	23.43	1511084
2019-09-03	23.33	23.71	23.33	23.70	904376
2019-09-04	23.81	23.93	23.72	23.87	1919987
2019-09-05	23.90	23.96	23.66	23.66	1365026
2019-09-06	23.75	23.91	23.67	23.81	1197764
2019-09-09	23.83	24.04	23.83	24.00	1392051
2019-09-10	24.04	24.15	23.98	24.14	1243159
2019-09-11	24.15	24.34	24.14	24.34	1717587
2019-09-12	24.58	24.60	24.34	24.39	2138331
2019-09-13	24.40	24.56	24.35	24.39	1595692
2019-09-16	24.39	24.44	24.27	24.41	2185444
2019-09-17	24.38	24.39	24.26	24.39	1519198
2019-09-18	24.35	24.46	24.27	24.39	1666862
2019-09-19	24.41	24.66	24.40	24.63	2080860
2019-09-20	24.66	24.79	24.55	24.79	3019435
2019-09-23	24.75	24.96	24.68	24.69	2052355
2019-09-24	24.72	24.83	24.55	24.57	1691371
2019-09-25	24.57	24.82	24.56	24.72	1456432
2019-09-26	24.88	24.91	24.76	24.38	1334480
2019-09-27	24.49	24.53	24.24	24.30	1763851
2019-09-30	24.30	24.34	24.18	24.22	1599824
2019-10-01	24.24	24.29	24.00	24.08	1642812
2019-10-02	23.97	24.03	23.66	23.87	1514213
2019-10-03	23.90	24.08	23.77	23.98	1230634
2019-10-04	23.98	24.14	23.96	24.13	1769494
2019-10-07	24.02	24.13	23.91	23.99	1643939
2019-10-08	23.99	24.06	23.90	23.95	1603243
2019-10-09	24.06	24.12	23.97	24.02	851248
2019-10-10	24.02	24.26	24.02	24.23	938334
2019-10-11	24.32	24.41	24.25	24.25	905694
2019-10-14	24.23	24.27	24.16	24.21	652245
2019-10-15	24.33	24.47	24.22	24.37	1399488
2019-10-16	24.38	24.53	24.34	24.37	972658
2019-10-17	24.42	24.53	24.40	24.49	1090854
2019-10-18	24.49	24.72	24.49	24.66	1394257
2019-10-21	24.70	24.84	24.66	24.82	1072513
2019-10-22	24.82	24.84	24.59	24.68	1243476
2019-10-23	24.65	24.67	24.51	24.58	1114268
2019-10-24	24.65	24.65	24.36	24.52	1110102
2019-10-25	24.52	24.57	24.24	24.25	1317978
2019-10-28	24.32	24.39	24.25	24.36	906563
2019-10-29	24.33	24.56	24.33	24.52	884613
2019-10-30	24.46	24.53	24.36	24.53	717835
2019-10-31	24.51	24.60	24.42	24.60	1021466
2019-11-01	24.63	24.64	24.25	24.39	2010665
2019-11-04	24.48	24.48	24.13	24.24	2229148
2019-11-05	24.19	24.29	24.15	24.22	1467813
2019-11-06	24.21	24.33	24.15	24.26	1088597
2019-11-07	24.32	24.42	24.15	24.21	1294609
2019-11-08	24.21	24.33	24.14	24.26	1187369
2019-11-11	24.23	24.35	24.13	24.17	1230501
2019-11-12	24.15	24.18	23.98	23.99	2230396
2019-11-13	23.99	24.05	23.78	24.00	1692023
2019-11-14	24.00	24.06	23.86	23.98	1534993
2019-11-15	24.00	24.03	23.84	23.99	1237812
2019-11-18	23.98	24.12	23.95	24.01	1137642
2019-11-19	24.02	24.16	24.01	24.13	1513454
2019-11-20	24.10	24.34	24.05	24.29	1931509
2019-11-21	24.33	24.35	24.10	24.13	1190378
2019-11-22	24.06	24.18	24.00	24.13	1553106
2019-11-25	24.16	24.39	24.14	24.36	985726
2019-11-26	24.29	24.45	24.28	24.40	911389
2019-11-27	24.40	24.46	24.30	24.45	948219
2019-11-29	24.43	24.52	24.41	24.50	603778
2019-12-02	24.62	24.78	24.56	24.59	2173938
2019-12-03	24.45	24.55	24.40	24.48	1422666
2019-12-04	24.46	24.79	24.46	24.71	1670904
2019-12-05	24.70	24.77	24.58	24.62	1125160
2019-12-06	24.78	24.87	24.74	24.81	878955
2019-12-09	24.92	24.96	24.80	24.94	1100001
2019-12-10	24.94	24.95	24.78	24.87	1076230
2019-12-11	24.88	24.89	24.71	24.76	860430
2019-12-12	24.77	24.80	24.63	24.63	1064192
2019-12-13	24.66	24.75	24.54	24.74	935378
2019-12-16	24.82	24.98	24.77	24.84	1379960
2019-12-17	24.88	25.09	24.82	24.99	1228114
2019-12-18	25.03	25.09	24.67	24.85	2275460
2019-12-19	24.85	25.12	24.85	24.99	1805692
2019-12-20	25.05	25.16	24.95	25.12	2646286
2019-12-23	25.18	25.20	25.03	25.07	1101811
2019-12-24	25.11	25.23	25.02	25.20	548834
2019-12-26	25.21	25.35	25.21	25.33	905675
2019-12-27	25.39	25.56	25.34	25.45	1458335
2019-12-30	24.97	25.05	24.70	24.81	1496854
2019-12-31	24.80	24.95	24.78	24.86	1155555
2020-01-02	24.84	24.89	24.53	24.69	1396484
2020-01-03	24.60	24.90	24.60	24.84	1125107
2020-01-06	24.80	24.84	24.68	24.77	1220158
2020-01-07	24.75	24.80	24.67	24.76	1142109
2020-01-08	24.75	24.83	24.66	24.66	978287
2020-01-09	24.70	24.81	24.61	24.67	1482116
2020-01-10	24.68	24.78	24.66	24.77	915085
2020-01-13	24.81	24.90	24.79	24.88	1386102
2020-01-14	24.90	25.05	24.85	25.05	1539351
2020-01-15	25.20	25.29	25.06	25.18	1282455
2020-01-16	25.27	25.37	25.20	25.35	1075547
2020-01-17	25.36	25.42	25.25	25.40	966093
2020-01-21	25.37	25.52	25.37	25.44	977008
2020-01-22	25.51	25.60	25.48	25.57	1090477
2020-01-23	25.49	25.66	25.42	25.62	1031489
2020-01-24	25.62	25.62	25.38	25.52	902864
2020-01-27	25.25	25.37	25.18	25.26	1497416
2020-01-28	25.23	25.42	25.16	25.37	1434611
2020-01-29	25.50	25.82	25.44	25.82	1448700
2020-01-30	25.74	25.87	25.70	25.82	1328285
2020-01-31	25.74	25.84	25.57	25.66	1534625
2020-02-03	25.65	25.83	25.60	25.70	913203
2020-02-04	25.82	26.00	25.72	25.90	1156092
2020-02-05	25.90	26.21	25.90	26.14	1677707
2020-02-06	26.19	26.33	26.05	26.05	1329314
2020-02-07	26.07	26.19	25.98	26.01	1124072
2020-02-10	26.01	26.06	25.72	25.77	1249270
2020-02-11	25.79	25.93	25.68	25.72	935572
2020-02-12	25.71	26.00	25.71	25.87	1219445
2020-02-13	25.87	25.95	25.84	25.88	1229227
2020-02-14	25.88	25.96	25.82	25.94	1003113
2020-02-18	26.01	26.02	25.75	25.81	1425334
2020-02-19	25.87	25.90	25.71	25.74	1237961
2020-02-20	25.74	26.00	25.70	26.00	1039855
2020-02-21	25.97	26.07	25.93	25.98	1394425
2020-02-24	25.65	25.79	25.48	25.60	2250518
2020-02-25	25.39	25.49	24.05	24.23	4386796
2020-02-26	24.20	24.66	24.18	24.25	3214398
2020-02-27	23.82	23.82	22.53	22.82	5304870
2020-02-28	22.04	22.43	21.26	22.18	6547601
2020-03-02	22.28	23.67	22.27	23.57	3608171
2020-03-03	23.75	24.13	22.91	23.16	3091959
2020-03-04	23.45	23.80	23.27	23.56	2061139
2020-03-05	23.17	23.24	22.82	23.00	2474676
2020-03-06	22.29	22.65	21.72	22.38	2956261
2020-03-09	20.75	21.59	19.50	20.58	3870260
2020-03-10	21.10	21.27	20.06	20.78	2145950
2020-03-11	20.61	20.69	19.90	20.23	4555545
2020-03-12	18.03	18.90	16.50	17.15	5481280
2020-03-13	19.81	19.89	16.86	17.96	6059175
2020-03-16	16.00	16.45	14.01	14.01	5884983
2020-03-17	14.67	14.67	11.71	14.02	9037355
2020-03-18	12.00	12.59	7.59	11.33	11291188
2020-03-19	9.91	11.31	9.14	10.14	8754359
2020-03-20	10.43	12.59	10.20	10.34	8558366
2020-03-23	9.85	10.38	8.75	9.01	8408933
2020-03-24	10.74	10.85	8.42	8.80	10288033
2020-03-25	9.52	11.94	8.87	10.24	12273519
2020-03-26	11.26	15.17	11.26	12.91	13530210
2020-03-27	12.00	13.16	11.71	12.43	10371734
2020-03-30	12.22	12.44	10.68	11.23	6041771
2020-03-31	11.10	11.58	10.10	10.25	6888386
2020-04-01	9.67	10.10	9.11	10.02	5749613
2020-04-02	9.92	10.32	9.62	9.76	5902153
2020-04-03	9.68	9.75	8.55	9.28	9143405
2020-04-06	10.01	11.26	9.80	10.67	8087043
2020-04-07	11.57	12.48	10.96	11.04	10867076
2020-04-08	11.61	12.74	11.39	12.59	6566097
2020-04-09	13.99	15.65	13.73	13.73	10524299
2020-04-13	14.00	14.36	12.81	14.32	7351640
2020-04-14	14.85	14.85	13.58	13.79	5722687
2020-04-15	13.60	13.60	12.06	12.31	8520142
2020-04-16	12.39	12.51	11.44	11.68	5836111
2020-04-17	12.26	12.62	12.02	12.46	7096395
2020-04-20	11.74	12.28	11.11	11.37	8248666
2020-04-21	11.11	11.81	11.00	11.61	5849549
2020-04-22	11.92	12.00	11.40	11.67	4108802
2020-04-23	11.72	12.11	11.46	11.47	4880471
2020-04-24	11.47	11.60	10.96	11.24	6430099
2020-04-27	11.28	11.85	10.94	11.39	6597146
2020-04-28	11.79	12.73	11.66	12.41	6847204
2020-04-29	13.08	13.59	12.66	13.35	8597844
2020-04-30	13.02	13.30	12.51	12.94	6611929
2020-05-01	12.32	12.85	12.18	12.77	3986292
2020-05-04	13.04	13.42	12.62	13.19	6623221
2020-05-05	13.70	13.98	13.41	13.53	4451159
2020-05-06	13.72	13.86	12.80	13.01	5583171
2020-05-07	13.13	13.74	13.12	13.37	3497585
2020-05-08	13.57	14.06	13.41	14.01	3757156
2020-05-11	13.75	13.76	13.05	13.09	4613481
2020-05-12	13.26	13.30	12.66	12.74	5186382
2020-05-13	12.60	12.61	11.59	11.75	5864112
2020-05-14	11.29	12.04	10.72	12.03	5821060
2020-05-15	11.84	11.99	11.55	11.63	3308591
2020-05-18	12.32	12.75	12.18	12.67	4300980
2020-05-19	12.75	12.95	12.21	12.55	3895502
2020-05-20	12.72	13.20	12.67	13.13	4207807
2020-05-21	13.20	13.38	12.72	12.78	2977005
2020-05-22	12.80	13.11	12.59	13.07	1982632
2020-05-26	13.87	13.96	13.60	13.79	3484863
2020-05-27	14.47	14.79	13.54	14.37	4375909
2020-05-28	14.57	14.60	13.84	13.91	2507275
2020-05-29	13.91	13.93	13.24	13.26	5081467
2020-06-01	13.22	13.98	13.18	13.90	3149777
2020-06-02	14.15	14.70	14.05	14.39	4864134
2020-06-03	14.71	15.90	14.62	15.70	4946633
2020-06-04	15.62	16.00	15.21	15.91	5292848
2020-06-05	17.50	18.17	16.35	16.46	6272259
2020-06-08	17.22	17.50	16.89	17.31	5755868
2020-06-09	16.53	16.70	16.12	16.65	6654159
2020-06-10	16.54	16.68	15.19	15.25	9397590
2020-06-11	14.12	14.95	13.80	14.34	4850566
2020-06-12	15.29	15.37	14.62	15.24	3974253
2020-06-15	14.41	15.14	14.20	15.03	4244903
2020-06-16	15.80	15.80	14.90	15.29	4123123
2020-06-17	15.94	16.00	15.39	15.70	4388992
2020-06-18	15.38	15.82	15.21	15.60	2746791
2020-06-19	15.68	15.91	15.17	15.20	6295988
2020-06-22	15.04	15.42	14.83	15.40	2544255
2020-06-23	15.48	15.80	15.31	15.73	2701794
2020-06-24	15.42	15.48	14.51	15.05	4784881
2020-06-25	14.87	15.44	14.68	15.37	4718684
2020-06-26	15.21	15.33	14.76	14.66	4504834
2020-06-29	14.78	14.93	14.18	14.90	3747237
2020-06-30	14.82	14.97	14.55	14.96	3173747
2020-07-01	14.92	15.19	14.61	14.81	2998407
2020-07-02	15.06	15.12	14.46	14.50	3040127
2020-07-06	14.75	14.97	14.37	14.49	2748702
2020-07-07	14.32	14.38	13.83	13.88	3029451
2020-07-08	13.79	14.04	13.59	13.88	2740387
2020-07-09	13.78	13.85	13.14	13.33	3186366
2020-07-10	13.30	13.79	13.21	13.79	3105285
2020-07-13	14.03	14.32	13.79	13.95	3463721
2020-07-14	13.97	14.24	13.72	14.09	2481142
2020-07-15	14.71	14.83	14.37	14.80	3090381
2020-07-16	14.62	15.20	14.56	14.97	4939325
2020-07-17	14.92	14.93	14.56	14.69	2457633
2020-07-20	14.56	14.67	14.31	14.46	1512754
2020-07-21	14.62	14.89	14.55	14.82	2349017
2020-07-22	14.78	15.22	14.70	15.10	2165785
2020-07-23	15.00	15.12	14.66	14.76	1811698
2020-07-24	14.75	14.85	14.38	14.47	2527656
2020-07-27	14.40	14.72	14.31	14.67	2848224
2020-07-28	14.75	15.11	14.69	14.93	2240577
2020-07-29	14.96	15.06	14.78	15.06	2018167
2020-07-30	14.88	15.14	14.75	15.06	2343690
2020-07-31	15.05	15.15	14.65	14.95	2003654
2020-08-03	14.84	15.11	14.52	14.89	3669975
2020-08-04	14.88	14.97	14.80	14.94	1988454
2020-08-05	15.06	15.42	15.01	15.30	2314389
2020-08-06	15.40	15.72	15.35	15.63	2082684
2020-08-07	15.57	15.70	15.25	15.68	1696752
2020-08-10	15.80	16.26	15.76	16.00	2652202
2020-08-11	16.37	16.81	16.37	16.40	2822144
2020-08-12	16.56	16.79	16.26	16.42	2942237
2020-08-13	16.30	16.40	16.03	16.06	1878508
2020-08-14	16.03	16.40	15.88	16.25	1434090
2020-08-17	16.25	16.28	15.97	16.00	2252370
2020-08-18	15.95	16.15	15.62	15.67	1840893
2020-08-19	15.63	15.81	15.51	15.56	1549040
2020-08-20	15.50	15.76	15.32	15.51	1803852
2020-08-21	15.57	15.60	15.32	15.36	2056478
2020-08-24	15.42	15.93	15.36	15.93	2044097
2020-08-25	15.98	16.04	15.49	15.79	2013184
2020-08-26	15.84	15.84	15.48	15.49	1386345
2020-08-27	15.46	15.88	15.46	15.79	2104978
2020-08-28	15.90	16.03	15.76	16.01	1566717
2020-08-31	16.09	16.09	15.59	15.60	1789357
2020-09-01	15.50	16.04	15.42	15.90	1823038
2020-09-02	15.89	15.93	15.68	15.89	2200262
2020-09-03	15.84	16.14	15.57	15.66	2295812
2020-09-04	15.73	15.90	15.27	15.63	2235087
2020-09-08	15.58	15.74	15.33	15.34	1714321
2020-09-09	15.44	15.74	15.40	15.69	1677988
2020-09-10	15.72	15.99	15.68	15.68	1945583
2020-09-11	15.67	15.75	15.11	15.34	1970370
2020-09-14	15.34	15.97	15.25	15.96	1862426
2020-09-15	15.91	15.95	15.54	15.64	2162113
2020-09-16	15.78	16.21	15.63	16.03	2221756
2020-09-17	16.07	16.54	15.77	16.37	3097457
2020-09-18	16.25	16.50	16.09	16.09	3809955
2020-09-21	15.70	15.95	15.48	15.53	3169721
2020-09-22	15.60	15.95	15.51	15.55	2230442
2020-09-23	15.60	15.74	15.00	15.00	3074278
2020-09-24	15.05	15.25	14.58	14.87	2959299
2020-09-25	14.78	15.34	14.78	15.29	2096732
2020-09-28	15.64	16.15	15.64	15.47	2749969
2020-09-29	15.45	15.53	14.93	15.10	2124378
2020-09-30	15.17	15.35	14.97	15.09	1955347
2020-10-01	15.20	15.28	14.93	15.22	1788344
2020-10-02	14.90	15.56	14.79	15.53	3300461
2020-10-05	15.68	15.78	15.43	15.55	2133110
2020-10-06	15.65	15.81	15.28	15.33	2273402
2020-10-07	15.42	15.57	15.22	15.37	1760865
2020-10-08	15.48	15.93	15.45	15.93	1967046
2020-10-09	16.00	16.08	15.55	15.63	1311632
2020-10-12	15.59	15.88	15.54	15.80	1525257
2020-10-13	15.67	15.83	15.57	15.57	1385396
2020-10-14	15.58	15.90	15.52	15.59	1273712
2020-10-15	15.58	15.62	15.28	15.45	3242746
2020-10-16	15.39	15.46	15.03	15.32	3610559
2020-10-19	15.32	15.35	14.91	14.94	4236595
2020-10-20	15.05	15.22	14.95	14.99	3683194
2020-10-21	14.95	14.98	14.56	14.75	3427079
2020-10-22	14.75	14.91	14.74	14.89	2165308
2020-10-23	14.99	15.21	14.98	15.18	1569359
2020-10-26	15.00	15.07	14.53	14.70	2688441
2020-10-27	14.74	14.98	14.59	14.59	1512395
2020-10-28	14.41	14.50	13.82	13.91	3324845
2020-10-29	13.86	14.32	13.76	14.23	2359860
2020-10-30	14.19	14.28	13.91	13.97	2566033
2020-11-02	14.14	14.53	14.13	14.39	3082899
2020-11-03	14.61	14.77	14.47	14.67	1987090
2020-11-04	14.60	14.76	14.02	14.37	2626321
2020-11-05	14.47	15.13	14.40	14.69	4313278
2020-11-06	14.82	14.85	14.26	14.27	2697909
2020-11-09	15.50	17.07	15.44	16.71	7873103
2020-11-10	16.83	17.14	16.50	17.02	4779159
2020-11-11	17.06	17.11	16.38	16.53	2235741
2020-11-12	16.35	16.50	15.96	16.16	2253369
2020-11-13	16.26	16.69	16.26	16.65	2141269
2020-11-16	17.21	17.79	17.04	17.55	4275153
2020-11-17	17.27	17.52	17.17	17.31	2342737
2020-11-18	17.44	17.91	17.33	17.34	2397096
2020-11-19	17.31	17.49	16.99	17.44	1856978
2020-11-20	17.40	17.59	17.30	17.49	1977135
2020-11-23	17.71	18.25	17.69	18.23	2794615
2020-11-24	18.74	19.45	18.60	19.12	5563009
2020-11-25	19.00	19.15	18.56	18.61	2821952
2020-11-27	18.64	18.80	18.46	18.53	1163854
2020-11-30	18.45	18.64	17.81	17.94	3142676
2020-12-01	18.19	18.53	18.08	18.32	2165762
2020-12-02	18.35	18.75	18.26	18.67	1920040
2020-12-03	18.76	19.05	18.62	18.69	1982341
2020-12-04	18.94	19.27	18.89	19.10	1974115
2020-12-07	19.08	19.08	18.67	18.84	1665949
2020-12-08	18.80	19.09	18.74	18.84	3154167
2020-12-09	19.06	19.18	18.87	18.97	1764686
2020-12-10	18.80	18.93	18.68	18.91	2341769
2020-12-11	18.79	18.86	18.59	18.73	1344026
2020-12-14	19.02	19.17	18.85	18.93	2316258
2020-12-15	19.07	19.47	18.91	19.46	2813764
2020-12-16	19.45	19.52	19.27	19.44	2040371
2020-12-17	19.44	19.52	19.26	19.44	1507002
2020-12-18	19.69	19.83	19.18	19.40	3556001
2020-12-21	19.04	19.25	18.83	19.10	2302181
2020-12-22	19.20	19.32	19.04	19.25	2274590
2020-12-23	19.34	19.87	19.30	19.71	1869042
2020-12-24	19.71	19.74	19.33	19.52	1356479
2020-12-28	19.56	19.99	19.56	19.90	2116800
2020-12-29	20.00	20.12	19.67	19.30	2902654
2020-12-30	19.33	19.60	19.20	19.28	2128769
2020-12-31	19.22	19.38	19.09	19.30	2094974
2021-01-04	19.34	19.34	18.42	18.52	3112298
2021-01-05	18.50	18.66	18.25	18.34	3359799
2021-01-06	18.60	19.33	18.53	18.98	2834211
2021-01-07	19.22	19.27	18.74	18.80	2404913
2021-01-08	18.97	19.00	18.53	18.80	2079784
2021-01-11	18.69	18.94	18.62	18.70	2001064
2021-01-12	18.71	19.07	18.58	18.97	1644543
2021-01-13	19.02	19.09	18.76	18.77	2216754
2021-01-14	18.81	18.88	18.54	18.81	2599264
2021-01-15	18.95	18.95	18.59	18.74	2939474
2021-01-19	18.84	19.09	18.65	18.92	1726614
2021-01-20	18.94	19.23	18.90	19.01	1716287
2021-01-21	19.03	19.14	18.88	19.03	1432670
2021-01-22	18.77	19.55	18.66	19.52	4249981
2021-01-25	19.51	19.64	19.05	19.42	2518996
2021-01-26	19.47	19.50	19.17	19.23	1846694
2021-01-27	19.07	19.33	18.92	19.00	2540826
2021-01-28	19.06	19.37	19.02	19.22	1491462
2021-01-29	19.05	19.28	18.57	18.76	2964228
2021-02-01	18.91	19.17	18.63	19.16	2340422
2021-02-02	19.24	19.72	19.16	19.67	2313642
2021-02-03	19.73	19.91	19.57	19.59	2139747
2021-02-04	19.71	20.18	19.64	20.11	2495130
2021-02-05	20.24	20.50	20.20	20.41	3970234
2021-02-08	20.50	20.83	20.36	20.81	3086721
2021-02-09	20.78	20.98	20.54	20.75	2045282
2021-02-10	20.80	21.12	20.65	20.90	2088014
2021-02-11	20.89	21.32	20.81	21.10	1961540
2021-02-12	21.10	21.50	20.96	21.50	1962014
2021-02-16	21.70	22.02	21.50	22.01	1964611
2021-02-17	22.00	22.00	21.27	21.55	2003323
2021-02-18	21.44	21.73	21.31	21.48	1943329
2021-02-19	21.55	22.12	21.55	22.10	2034914
2021-02-22	21.99	22.75	21.90	22.49	2873693
2021-02-23	22.47	22.53	21.90	22.23	2241932
2021-02-24	22.42	23.30	22.36	23.22	2778854
2021-02-25	23.38	23.93	22.48	22.71	3990458
2021-02-26	22.73	23.26	22.53	22.83	2052518
2021-03-01	23.35	23.87	23.26	23.26	2466635
2021-03-02	23.20	23.53	23.07	23.34	1758074
2021-03-03	23.40	23.71	23.24	23.27	2531776
2021-03-04	23.26	23.45	22.28	22.71	2448695
2021-03-05	22.96	23.16	21.94	22.95	1912964
2021-03-08	23.17	23.95	22.99	23.52	2706865
2021-03-09	23.55	23.57	23.03	23.10	1908858
2021-03-10	23.31	23.67	23.13	23.63	2545758
2021-03-11	23.73	24.12	23.55	23.96	1675592
2021-03-12	24.15	24.52	24.12	24.39	1672181
2021-03-15	24.50	24.85	24.42	24.85	1516577
2021-03-16	24.90	24.94	24.53	24.57	2347402
2021-03-17	24.60	25.29	24.55	25.28	2538605
2021-03-18	25.30	25.59	24.84	24.99	2349826
2021-03-19	24.93	25.38	24.50	24.87	3071947
2021-03-22	24.88	24.99	24.52	24.97	1869180
2021-03-23	24.75	24.91	24.10	24.27	2545078
2021-03-24	24.42	25.10	24.34	24.36	2533796
2021-03-25	24.19	25.00	23.88	24.82	2504048
2021-03-26	25.00	25.33	24.78	25.25	2439230
2021-03-29	25.07	25.31	24.76	24.39	3419128
2021-03-30	24.24	24.96	24.22	24.91	2006520
2021-03-31	24.87	25.00	24.68	24.74	2139728
2021-04-01	24.75	24.79	24.47	24.78	2143038
2021-04-05	24.86	24.95	24.53	24.80	2341978
2021-04-06	24.80	24.90	24.69	24.76	1472018
2021-04-07	24.83	24.94	24.58	24.72	1799802
2021-04-08	24.70	24.78	24.42	24.78	1613495
2021-04-09	24.80	24.85	24.59	24.84	1183864
2021-04-12	24.90	24.95	24.68	24.93	1508558
2021-04-13	24.94	25.28	24.71	25.11	2259491
2021-04-14	25.19	25.60	25.17	25.26	1947257
2021-04-15	25.40	25.49	25.07	25.43	1526664
2021-04-16	25.52	25.82	25.47	25.51	1565197
2021-04-19	25.55	25.58	25.22	25.31	2169626
2021-04-20	25.21	25.24	24.61	24.99	1790228
2021-04-21	24.88	25.44	24.68	25.38	1741871
2021-04-22	25.41	25.48	25.03	25.03	1473522
2021-04-23	25.12	25.65	25.05	25.53	1275539
2021-04-26	25.60	25.73	25.33	25.38	1201547
2021-04-27	25.50	25.72	25.40	25.59	1659959
2021-04-28	25.63	25.88	25.58	25.83	2382649
2021-04-29	25.98	26.24	25.65	25.87	1646502
2021-04-30	25.85	25.94	25.65	25.82	1185851
2021-05-03	25.94	25.99	25.61	25.63	2348317
2021-05-04	25.60	25.69	25.21	25.44	2126278
2021-05-05	25.44	25.55	25.24	25.36	1473879
2021-05-06	25.20	25.27	24.60	25.09	2639421
2021-05-07	25.10	25.37	25.02	25.18	1724327
2021-05-10	25.25	25.48	24.87	24.87	1665759
2021-05-11	24.66	24.91	24.38	24.78	2172527
2021-05-12	24.72	24.79	23.66	23.72	3217123
2021-05-13	23.77	24.68	23.75	24.45	2097859
2021-05-14	24.55	24.96	24.52	24.86	1239424
2021-05-17	24.75	24.92	24.51	24.89	1467046
2021-05-18	24.89	25.11	24.73	24.74	1507343
2021-05-19	24.50	24.89	24.28	24.88	1940756
2021-05-20	24.84	25.01	24.71	24.90	2293300
2021-05-21	25.00	25.09	24.81	24.87	1314053
2021-05-24	25.01	25.19	24.85	25.08	1531371
2021-05-25	25.10	25.32	24.75	24.75	1260685
2021-05-26	24.81	25.15	24.73	25.09	1495755
2021-05-27	25.24	25.32	25.03	25.13	2278051
2021-05-28	25.17	25.41	24.93	25.39	2175963
2021-06-01	25.45	25.70	25.39	25.62	2208119
2021-06-02	25.76	25.76	25.58	25.70	1952943
2021-06-03	25.68	25.70	25.46	25.63	1549421
2021-06-04	25.63	25.76	25.45	25.68	1714130
2021-06-07	25.77	26.16	25.68	26.10	2300183
2021-06-08	26.19	26.66	26.09	26.64	2025493
2021-06-09	26.68	26.84	26.51	26.57	1681776
2021-06-10	26.80	26.83	26.52	26.61	2046080
2021-06-11	26.61	26.77	26.46	26.77	1662451
2021-06-14	26.69	26.84	26.53	26.57	1916939
2021-06-15	26.53	26.61	26.08	26.26	1633556
2021-06-16	26.21	26.50	26.13	26.34	1192139
2021-06-17	26.42	26.46	25.41	25.72	2115784
2021-06-18	25.49	25.55	25.09	25.29	3475370
2021-06-21	25.39	26.23	25.35	26.20	1485785
2021-06-22	26.00	26.20	25.87	26.09	2044626
2021-06-23	26.15	26.35	26.10	26.22	1450241
2021-06-24	26.34	26.61	26.25	26.55	1467734
2021-06-25	26.65	27.01	26.57	26.94	2469803
2021-06-28	26.99	27.00	26.45	26.21	2606725
2021-06-29	26.22	26.32	26.02	26.07	1395811
2021-06-30	26.04	26.26	25.97	26.17	1428051
2021-07-01	26.19	26.55	26.12	26.42	2364567
2021-07-02	26.52	26.52	26.14	26.21	1103579
2021-07-06	26.17	26.19	25.70	25.97	1759905
2021-07-07	25.80	26.02	25.58	25.79	1725834
2021-07-08	25.48	25.73	24.91	25.39	1693050
2021-07-09	25.70	26.26	25.62	26.26	1507673
2021-07-12	26.13	26.57	25.94	26.42	1299007
2021-07-13	26.29	26.33	25.84	25.89	1597790
2021-07-14	26.03	26.14	25.53	25.71	2014025
2021-07-15	25.62	26.03	25.48	25.82	2336756
2021-07-16	25.93	26.16	25.50	25.58	2081999
2021-07-19	25.20	25.24	24.43	24.81	2880786
2021-07-20	24.91	25.85	24.84	25.65	2427982
2021-07-21	25.83	26.35	25.82	26.06	2085860
2021-07-22	26.00	26.04	25.53	25.73	1471735
2021-07-23	25.80	26.02	25.52	25.74	1741135
2021-07-26	25.73	26.20	25.73	25.97	1324346
2021-07-27	25.88	25.97	25.58	25.95	1091595
2021-07-28	25.95	26.24	25.71	26.08	1616798
2021-07-29	26.22	26.66	26.19	26.32	1911457
2021-07-30	26.23	26.60	25.99	26.03	1693655
2021-08-02	26.20	26.49	25.89	25.90	1816678
2021-08-03	25.91	26.04	25.41	26.02	1495974
2021-08-04	25.93	26.12	25.72	25.80	2074084
2021-08-05	25.70	26.09	25.70	25.86	1157623
2021-08-06	25.95	26.15	25.65	25.68	1636017
2021-08-09	25.57	25.61	25.34	25.44	1486489
2021-08-10	25.42	25.94	25.29	25.78	1695246
2021-08-11	25.80	26.02	25.62	26.00	1440264
2021-08-12	25.96	26.04	25.71	25.82	999215
2021-08-13	25.90	25.99	25.76	25.93	975540
2021-08-16	25.81	25.94	25.58	25.77	1073652
2021-08-17	25.56	25.62	25.30	25.54	1027429
2021-08-18	25.47	25.67	25.28	25.39	1012518
2021-08-19	25.16	25.21	24.74	25.00	2088657
2021-08-20	24.93	25.38	24.76	25.34	1142131
2021-08-23	25.51	25.66	25.42	25.57	1189301
2021-08-24	25.64	25.91	25.60	25.72	1033148
2021-08-25	25.74	26.03	25.59	25.83	1053354
2021-08-26	25.92	25.95	25.52	25.52	911310
2021-08-27	25.62	25.98	25.56	25.90	956024
2021-08-30	25.88	25.89	25.61	25.72	1041369
2021-08-31	25.68	26.00	25.65	25.80	1271165
2021-09-01	25.85	26.10	25.71	25.88	1987631
2021-09-02	25.86	26.00	25.71	25.88	1226011
2021-09-03	25.84	25.86	25.54	25.67	1477530
2021-09-07	25.58	25.71	25.44	25.46	1406363
2021-09-08	25.34	25.51	25.05	25.11	1348241
2021-09-09	25.10	25.44	24.96	25.13	1078445
2021-09-10	25.12	25.12	24.45	24.48	2753360
2021-09-13	24.72	24.87	24.50	24.78	1625496
2021-09-14	24.87	24.92	24.64	24.69	1647325
2021-09-15	24.69	24.92	24.64	24.88	1348010
2021-09-16	24.92	25.13	24.71	24.83	2135333
2021-09-17	24.89	24.98	24.65	24.79	4147205
2021-09-20	24.60	24.71	24.37	24.60	2881723
2021-09-21	24.64	25.22	24.64	24.98	1632265
2021-09-22	25.15	25.52	25.14	25.30	1627910
2021-09-23	25.50	25.62	25.40	25.42	2010803
2021-09-24	25.42	25.56	25.29	25.40	1602969
2021-09-27	25.53	25.99	25.52	25.83	1807584
2021-09-28	25.81	25.90	25.41	24.96	1739755
2021-09-29	25.11	25.13	24.78	24.94	1380723
2021-09-30	24.94	24.99	24.41	24.41	1906384
2021-10-01	24.51	25.14	24.46	25.03	1685319
2021-10-04	25.00	25.31	24.78	24.80	1364727
2021-10-05	24.83	24.99	24.62	24.85	1482972
2021-10-06	24.67	24.80	24.35	24.79	1251867
2021-10-07	24.90	25.08	24.79	24.89	1170950
2021-10-08	24.85	25.09	24.82	24.95	815259
2021-10-11	25.00	25.13	24.82	24.85	837633
2021-10-12	25.00	25.39	24.86	25.18	1671013
2021-10-13	25.17	25.49	25.09	25.37	1797620
2021-10-14	25.50	25.65	25.31	25.46	2092144
2021-10-15	25.64	25.88	25.48	25.51	1687756
2021-10-18	25.40	25.75	25.30	25.54	1534603
2021-10-19	25.69	25.71	25.45	25.59	1066515
2021-10-20	25.61	25.94	25.55	25.76	1393049
2021-10-21	25.83	26.00	25.78	25.87	1286381
2021-10-22	25.93	25.99	25.74	25.80	764185
2021-10-25	25.85	25.96	25.75	25.79	871916
2021-10-26	25.84	25.90	25.67	25.69	1060622
2021-10-27	25.70	25.70	25.27	25.30	1585759
2021-10-28	25.36	25.48	25.17	25.47	1194339
2021-10-29	25.45	25.69	25.34	25.47	1371746
2021-11-01	25.59	25.88	25.46	25.88	1475582
2021-11-02	25.81	25.81	25.26	25.42	1280748
2021-11-03	25.44	25.91	25.36	25.73	1408971
2021-11-04	25.76	25.88	25.54	25.74	1093733
2021-11-05	25.92	26.15	25.90	26.04	2015216
2021-11-08	26.09	26.23	25.83	25.95	1471505
2021-11-09	25.80	26.13	25.55	26.04	1392774
2021-11-10	26.10	26.36	26.06	26.09	2344544
2021-11-11	26.20	26.33	26.13	26.23	1210863
2021-11-12	26.20	26.25	26.05	26.10	1158329
2021-11-15	26.15	26.32	26.07	26.20	2497805
2021-11-16	26.17	26.25	25.93	26.05	1734631
2021-11-17	26.01	26.01	25.60	25.84	1971381
2021-11-18	25.83	25.89	25.59	25.73	1366133
2021-11-19	25.54	25.95	25.39	25.91	1953388
2021-11-22	26.20	26.30	25.97	26.12	1445287
2021-11-23	26.21	26.29	25.99	26.21	1279335
2021-11-24	26.20	26.34	26.10	26.26	874968
2021-11-26	25.88	25.94	25.27	25.67	1485043
2021-11-29	25.86	25.92	25.48	25.70	1458613
2021-11-30	25.45	25.50	24.84	24.96	2937954
2021-12-01	25.22	25.71	24.81	24.82	3345571
2021-12-02	25.00	25.72	24.92	25.57	2306091
2021-12-03	25.64	25.66	24.98	25.09	2104116
2021-12-06	25.33	25.73	25.18	25.44	2564512
2021-12-07	25.61	25.95	25.55	25.72	2036253
2021-12-08	24.86	24.98	24.73	24.79	15214031
2021-12-09	24.87	25.00	24.66	24.81	3200330
2021-12-10	24.89	24.95	24.53	24.56	5288202
2021-12-13	24.53	24.59	23.85	23.91	3583942
2021-12-14	23.80	23.97	23.15	23.19	5364975
2021-12-15	23.40	23.66	23.01	23.60	4126363
2021-12-16	23.80	23.90	23.22	23.39	3174758
2021-12-17	23.34	23.52	22.94	23.29	6001715
2021-12-20	22.95	23.00	22.40	22.73	4686614
2021-12-21	23.21	24.52	23.19	24.42	5958423
2021-12-22	24.42	24.71	24.38	24.53	2465452
2021-12-23	24.70	25.00	24.66	24.82	2453502
2021-12-27	24.87	25.00	24.64	24.99	2776432
2021-12-28	24.99	25.16	24.77	24.81	1798849
2021-12-29	24.83	24.90	24.64	24.36	2619299
2021-12-30	24.43	24.70	24.35	24.38	1686636
2021-12-31	24.36	24.52	24.22	24.30	1591634
2022-01-03	24.39	24.89	24.39	24.74	2358194
2022-01-04	24.90	25.12	24.79	24.97	2240552
2022-01-05	25.04	25.34	24.84	24.85	4452275
2022-01-06	25.05	25.24	24.81	24.97	2537375
2022-01-07	25.05	25.13	24.86	24.87	1722413
2022-01-10	24.75	24.94	24.61	24.91	2267187
2022-01-11	24.98	25.43	24.96	25.43	2340128
2022-01-12	25.41	25.55	25.21	25.44	1934250
2022-01-13	25.49	25.70	25.36	25.40	2883532
2022-01-14	25.46	25.47	25.11	25.36	1901799
2022-01-18	25.30	25.41	25.12	25.18	2246614
2022-01-19	25.25	25.28	24.68	24.69	3057988
2022-01-20	24.76	25.07	24.41	24.42	1765411
2022-01-21	24.25	24.34	23.90	24.05	4482125
2022-01-24	23.55	24.10	23.02	24.00	5053604
2022-01-25	23.52	24.24	23.41	24.10	2461470
2022-01-26	24.50	24.72	23.99	24.22	2351513
2022-01-27	24.39	24.69	23.84	24.02	1892409
2022-01-28	24.00	24.10	23.58	24.07	2663759
2022-01-31	24.10	24.76	24.00	24.75	1785665
2022-02-01	24.85	24.94	24.48	24.90	1947431
2022-02-02	24.93	25.03	24.60	24.77	1693642
2022-02-03	24.62	24.78	24.40	24.41	1537154
2022-02-04	24.36	24.61	24.10	24.42	1785716
2022-02-07	24.50	24.76	24.39	24.68	1531662
2022-02-08	24.77	24.85	24.58	24.67	1968137
2022-02-09	24.82	25.00	24.77	24.89	1921826
2022-02-10	24.79	25.06	24.44	24.51	1902693
2022-02-11	24.52	24.80	24.07	24.26	2222596
2022-02-14	24.26	24.37	23.95	24.18	2297797
2022-02-15	24.36	24.76	24.36	24.74	1842610
2022-02-16	24.73	24.93	24.57	24.80	1599828
2022-02-17	24.75	24.75	24.24	24.29	1593587
2022-02-18	24.29	24.65	24.28	24.29	2714025
2022-02-22	24.12	24.24	23.62	23.91	3065633
2022-02-23	24.01	24.13	23.26	23.26	3629110
2022-02-24	22.50	23.61	22.45	23.48	3469820
2022-02-25	23.89	24.07	23.44	23.95	2698385
2022-02-28	23.81	24.03	23.41	23.84	2725319
2022-03-01	23.74	23.79	23.10	23.25	3027942
2022-03-02	23.45	23.94	23.42	23.89	2103598
2022-03-03	23.92	24.00	23.48	23.59	2183924
2022-03-04	23.34	23.43	23.13	23.38	2248288
2022-03-07	23.23	23.30	22.39	22.40	3194329
2022-03-08	22.47	23.03	22.37	22.58	3043052
2022-03-09	23.00	23.26	22.92	22.92	2026303
2022-03-10	22.68	23.04	22.58	23.00	1767855
2022-03-11	23.17	23.21	22.96	22.98	1296263
2022-03-14	23.03	23.25	22.62	22.75	2690333
2022-03-15	22.87	23.22	22.75	23.18	2324096
2022-03-16	23.32	23.60	23.00	23.47	2542844
2022-03-17	23.35	23.72	23.26	23.72	2075069
2022-03-18	23.54	23.92	23.51	23.89	2884111
2022-03-21	23.91	23.98	23.52	23.62	1681948
2022-03-22	23.83	24.13	23.78	24.02	2387406
2022-03-23	24.00	24.15	23.70	23.81	1780806
2022-03-24	23.90	23.93	23.74	23.91	1320631
2022-03-25	23.91	24.15	23.89	24.15	1381985
2022-03-28	24.19	24.19	23.93	24.12	2596931
2022-03-29	24.32	24.79	24.32	24.29	2828284
2022-03-30	24.19	24.24	23.73	23.75	2167535
2022-03-31	23.97	24.45	23.84	24.17	3387150
2022-04-01	24.21	24.57	24.19	24.57	2469407
2022-04-04	24.55	24.56	24.25	24.53	2069289
2022-04-05	24.57	24.66	24.17	24.17	2212036
2022-04-06	24.00	24.13	23.79	23.85	2311976
2022-04-07	23.86	23.93	23.15	23.31	3204286
2022-04-08	23.35	23.62	23.18	23.39	2031830
2022-04-11	23.37	23.77	23.32	23.55	1562174
2022-04-12	23.58	23.96	23.50	23.73	1833012
2022-04-13	23.71	24.15	23.71	24.11	1708017
2022-04-14	24.12	24.37	24.11	24.21	1580580
2022-04-18	24.20	24.43	24.06	24.21	2394427
2022-04-19	24.21	24.44	23.88	23.92	2637917
2022-04-20	24.13	24.72	24.13	24.57	1987984
2022-04-21	24.69	24.76	24.30	24.40	1630189
2022-04-22	24.40	24.40	23.85	23.86	1734774
2022-04-25	23.75	23.90	23.23	23.83	2573817
2022-04-26	23.66	23.79	23.17	23.20	2137413
2022-04-27	23.27	23.49	23.04	23.18	2066991
2022-04-28	23.30	23.67	23.13	23.59	1854602
2022-04-29	23.55	23.64	22.87	22.88	2094837
2022-05-02	23.04	23.22	22.38	22.83	2772133
2022-05-03	22.89	23.64	22.89	23.51	2496931
2022-05-04	23.66	24.25	23.47	24.22	2526647
2022-05-05	24.05	24.18	23.61	23.83	2200228
2022-05-06	23.60	23.84	23.31	23.57	2189320
2022-05-09	23.28	23.40	22.63	22.67	3262335
2022-05-10	22.83	23.16	22.33	22.70	3115708
2022-05-11	22.69	23.14	22.44	22.53	2755050
2022-05-12	22.40	22.45	21.88	22.41	4323794
2022-05-13	22.58	23.30	22.52	23.14	2240170
2022-05-16	23.17	23.49	22.97	23.34	1940973
2022-05-17	23.59	23.81	23.46	23.81	2324647
2022-05-18	23.57	23.65	23.02	23.06	2300496
2022-05-19	22.82	23.25	22.80	22.86	1680073
2022-05-20	23.04	23.04	22.17	22.62	2242212
2022-05-23	22.83	23.14	22.62	23.07	2025306
2022-05-24	23.06	23.11	22.50	23.10	2285752
2022-05-25	22.97	23.38	22.95	23.33	1612009
2022-05-26	23.46	23.73	23.46	23.61	2177144
2022-05-27	23.71	23.94	23.66	23.93	2281654
2022-05-31	23.90	23.97	23.62	23.89	2096858
2022-06-01	23.96	24.01	23.40	23.79	1464820
2022-06-02	23.88	23.88	23.55	23.84	1678901
2022-06-03	23.71	23.79	23.50	23.53	1500003
2022-06-06	23.65	23.73	23.42	23.43	1487029
2022-06-07	23.41	23.73	23.29	23.72	1479340
2022-06-08	23.52	23.57	23.17	23.25	1695488
2022-06-09	23.25	23.34	22.76	22.80	1892122
2022-06-10	22.62	22.64	22.26	22.26	2547966
2022-06-13	21.96	21.99	20.55	20.97	7579724
2022-06-14	21.03	21.19	20.26	20.44	4044127
2022-06-15	20.64	21.15	20.43	20.81	3595324
2022-06-16	20.35	20.61	19.69	19.71	5364097
2022-06-17	19.84	20.55	19.70	20.42	4215384
2022-06-21	20.78	21.15	20.62	21.00	2550337
2022-06-22	20.80	21.25	20.77	21.21	2448884
2022-06-23	21.37	21.52	21.12	21.50	2237671
2022-06-24	21.70	22.39	21.69	22.24	3519134
2022-06-27	22.36	22.43	22.02	22.09	2659117
2022-06-28	22.24	22.41	21.84	21.44	2633231
2022-06-29	21.31	21.60	20.82	20.87	2736083
2022-06-30	20.52	21.07	20.47	20.89	1942780
2022-07-01	20.85	21.29	20.58	21.22	3142805
2022-07-05	20.95	21.40	20.60	21.38	2005241
2022-07-06	21.32	21.62	20.97	21.10	2054776
2022-07-07	21.20	21.62	21.20	21.49	1922499
2022-07-08	21.53	21.65	21.33	21.54	1456888
2022-07-11	21.46	21.58	21.37	21.52	1442754
2022-07-12	21.48	21.74	21.33	21.48	1942109
2022-07-13	21.28	21.64	21.19	21.55	1799376
2022-07-14	21.20	21.40	20.84	21.07	2140381
2022-07-15	21.56	21.69	21.10	21.46	3464117
2022-07-18	21.52	21.76	21.44	21.60	2767203
2022-07-19	21.74	22.30	21.74	22.26	2234574
2022-07-20	22.29	22.48	22.11	22.43	1888311
2022-07-21	22.37	22.60	22.16	22.56	1617303
2022-07-22	22.60	22.76	22.42	22.59	1271692
2022-07-25	22.66	22.83	22.53	22.76	1595001
2022-07-26	22.62	22.84	22.57	22.73	1565127
2022-07-27	22.79	23.32	22.79	23.27	2133003
2022-07-28	23.29	23.76	23.29	23.72	1816373
2022-07-29	23.77	24.03	23.61	23.62	2274709
2022-08-01	23.56	23.79	23.24	23.65	1659871
2022-08-02	23.60	23.60	23.17	23.18	1928141
2022-08-03	23.35	23.64	23.28	23.44	1797638
2022-08-04	23.48	23.74	23.42	23.58	1182075
2022-08-05	23.50	23.65	23.40	23.50	1175178
2022-08-08	23.63	24.03	23.51	23.86	2120285
2022-08-09	23.80	23.88	23.51	23.76	1895700
2022-08-10	24.00	24.11	23.85	23.94	1786174
2022-08-11	24.00	24.18	23.94	23.97	1443487
2022-08-12	24.09	24.23	24.02	24.19	1299996
2022-08-15	24.11	24.31	24.06	24.29	1232628
2022-08-16	24.30	24.44	24.23	24.34	1201782
2022-08-17	24.15	24.21	23.93	24.12	1150472
2022-08-18	24.19	24.22	23.90	23.91	1970933
2022-08-19	23.80	23.90	23.56	23.63	1804780
2022-08-22	23.41	23.57	23.16	23.17	2201373
2022-08-23	23.28	23.54	23.23	23.49	1210718
2022-08-24	23.54	23.63	23.42	23.47	1175424
2022-08-25	23.56	23.87	23.54	23.75	1277112
2022-08-26	23.80	23.88	23.38	23.39	1206526
2022-08-29	23.30	23.54	23.20	23.34	1122959
2022-08-30	23.39	23.48	22.84	22.88	1757836
2022-08-31	22.94	23.24	22.79	22.93	1862166
2022-09-01	22.83	22.88	22.19	22.59	2341931
2022-09-02	22.91	23.04	22.41	22.45	1553493
2022-09-06	22.79	22.92	22.46	22.71	2175242
2022-09-07	22.70	23.11	22.58	23.09	1958800
2022-09-08	23.00	23.27	22.89	23.27	1635994
2022-09-09	23.44	23.63	23.24	23.49	2402313
2022-09-12	23.69	23.97	23.66	23.90	1884563
2022-09-13	23.39	23.59	23.14	23.23	1847537
2022-09-14	23.26	23.52	23.21	23.44	1832773
2022-09-15	23.45	23.81	23.21	23.26	1906806
2022-09-16	23.09	23.12	22.76	22.97	3769799
2022-09-19	22.79	23.45	22.76	23.40	2313268
2022-09-20	23.19	23.26	22.80	22.89	3081594
2022-09-21	23.09	23.25	22.69	22.70	2152033
2022-09-22	22.68	22.74	22.16	22.21	2275335
2022-09-23	22.00	22.02	21.15	21.41	2921940
2022-09-26	21.33	21.43	20.17	20.29	5093068
2022-09-27	20.56	20.70	19.89	20.04	3453463
2022-09-28	20.16	20.44	20.01	19.85	4437350
2022-09-29	19.69	19.76	18.30	18.45	6736931
2022-09-30	18.59	18.82	18.18	18.22	4768551
2022-10-03	18.45	18.64	17.69	18.57	5132522
2022-10-04	19.00	19.98	19.00	19.97	4674197
2022-10-05	19.52	19.69	18.83	19.51	4536633
2022-10-06	19.41	19.63	19.08	19.17	4995643
2022-10-07	19.03	19.24	18.53	18.68	4320226
2022-10-10	18.60	18.97	18.26	18.30	2928802
2022-10-11	18.31	19.04	18.00	18.90	4843733
2022-10-12	18.82	19.12	18.54	18.93	4382560
2022-10-13	18.52	19.37	18.24	19.29	4469624
2022-10-14	19.55	19.91	18.81	18.83	3375119
2022-10-17	19.13	19.47	19.04	19.21	3165522
2022-10-18	19.61	19.76	19.40	19.60	3055948
2022-10-19	19.34	19.47	19.15	19.19	2808015
2022-10-20	19.25	19.45	18.95	18.98	1991302
2022-10-21	18.98	19.21	18.81	19.21	2617512
2022-10-24	19.39	19.42	18.97	19.11	3278069
2022-10-25	19.19	20.13	19.11	20.13	3302694
2022-10-26	20.19	20.55	20.09	20.28	4519108
2022-10-27	20.50	20.75	20.17	20.21	3103538
2022-10-28	20.17	20.87	20.13	20.82	2447671
2022-10-31	20.66	20.81	20.51	20.66	1749213
2022-11-01	20.94	21.03	20.67	20.81	2133160
2022-11-02	20.69	20.94	20.12	20.12	2990258
2022-11-03	19.94	20.00	19.44	19.77	2176867
2022-11-04	19.99	20.40	19.88	20.23	1994127
2022-11-07	20.38	20.49	20.04	20.41	1859910
2022-11-08	20.47	20.56	20.16	20.51	2288096
2022-11-09	20.34	20.90	20.00	20.39	2272207
2022-11-10	20.99	21.48	20.95	21.23	3447387
2022-11-11	21.23	21.59	21.06	21.40	2540034
2022-11-14	21.25	21.38	21.00	21.06	2051324
2022-11-15	21.38	21.50	20.90	21.16	2028084
2022-11-16	21.00	21.08	20.60	20.61	2260611
2022-11-17	20.36	20.37	20.01	20.18	1781244
2022-11-18	20.44	20.52	20.15	20.47	1515767
2022-11-21	20.45	20.81	20.39	20.80	1723878
2022-11-22	20.83	21.11	20.78	21.05	1496381
2022-11-23	20.97	21.25	20.88	21.07	1521790
2022-11-25	21.06	21.40	21.06	21.27	627266
2022-11-28	21.08	21.20	20.99	21.13	1445631
2022-11-29	21.13	21.21	20.98	21.16	1347963
2022-11-30	21.16	21.41	20.67	21.41	2626011
2022-12-01	21.59	21.73	21.28	21.32	2120565
2022-12-02	21.00	21.07	20.71	21.01	2093430
2022-12-05	20.72	20.90	20.17	20.34	3971474
2022-12-06	20.34	20.44	19.72	19.96	3162514
2022-12-07	19.97	20.09	19.76	19.90	1636045
2022-12-08	19.94	20.17	19.89	19.95	1681185
2022-12-09	19.89	20.02	19.75	19.89	1412821
2022-12-12	19.92	20.21	19.76	20.21	1991149
2022-12-13	20.80	20.91	20.18	20.24	2774483
2022-12-14	20.21	20.33	19.84	20.04	2248832
2022-12-15	19.80	19.87	19.46	19.60	2597855
2022-12-16	19.40	19.47	18.89	19.05	4423819
2022-12-19	19.10	19.24	18.80	18.92	2677360
2022-12-20	18.87	18.91	18.53	18.57	2989051
2022-12-21	18.80	19.32	18.80	19.25	2844470
2022-12-22	19.09	19.16	18.71	19.14	2273937
2022-12-23	19.11	19.27	19.03	19.24	1211673
2022-12-27	19.25	19.27	19.01	19.19	2519726
2022-12-28	19.15	19.25	18.61	18.18	2412139
2022-12-29	18.27	18.53	18.10	18.39	2873618
2022-12-30	18.21	18.46	18.09	18.33	3436319
2023-01-03	18.49	18.70	18.33	18.52	2193528
2023-01-04	18.74	18.93	18.66	18.80	2609901
2023-01-05	18.63	18.73	18.42	18.61	3328964
2023-01-06	18.70	19.04	18.60	18.95	2009783
2023-01-09	19.05	19.31	18.93	19.03	2938730
2023-01-10	19.03	19.41	18.91	19.37	1837376
2023-01-11	19.50	19.84	19.49	19.75	1809225
2023-01-12	19.85	20.05	19.67	19.98	2024192
2023-01-13	19.90	20.24	19.84	20.14	3550053
2023-01-17	20.21	20.46	20.13	20.21	1844713
2023-01-18	20.22	20.42	20.01	20.04	1528757
2023-01-19	19.86	19.92	19.66	19.78	1792967
2023-01-20	19.78	20.48	19.69	20.45	3616955
2023-01-23	20.44	20.64	20.39	20.49	2242665
2023-01-24	20.50	20.75	20.27	20.32	1226761
2023-01-25	20.18	20.38	20.11	20.18	2437452
2023-01-26	20.29	20.40	20.10	20.30	2002801
2023-01-27	20.35	20.80	20.32	20.69	2182573
2023-01-30	20.52	20.70	20.47	20.48	1319047
2023-01-31	20.58	20.90	20.52	20.89	2098358
2023-02-01	20.87	21.47	20.76	21.32	2280526
2023-02-02	21.51	21.73	21.30	21.40	2294099
2023-02-03	21.07	21.51	20.98	21.51	1901921
2023-02-06	21.25	21.31	20.90	21.00	1668108
2023-02-07	20.91	21.25	20.76	21.14	1812788
2023-02-08	21.09	21.10	20.46	20.57	2563873
2023-02-09	20.75	20.83	19.95	19.95	2794237
2023-02-10	19.91	20.24	19.89	20.21	2050808
2023-02-13	20.26	20.58	20.15	20.50	1592264
2023-02-14	20.36	20.55	20.18	20.37	1670345
2023-02-15	20.20	20.45	20.13	20.44	1585075
2023-02-16	20.15	20.45	20.10	20.27	1458653
2023-02-17	20.10	20.24	19.97	20.23	1907264
2023-02-21	19.95	20.09	19.33	19.41	2724811
2023-02-22	19.46	19.64	19.35	19.43	1911200
2023-02-23	19.56	19.72	19.29	19.71	2661743
2023-02-24	19.48	19.53	19.21	19.47	2542259
2023-02-27	19.62	19.67	19.23	19.28	2001209
2023-02-28	19.38	19.44	19.16	19.16	2048493
2023-03-01	19.25	19.45	19.06	19.28	2774609
2023-03-02	19.05	19.28	18.86	19.18	3038417
2023-03-03	19.23	19.72	19.21	19.66	2044331
2023-03-06	20.11	20.81	20.11	20.56	9413595
2023-03-07	20.57	20.78	20.05	20.10	4848585
2023-03-08	20.17	20.25	19.55	19.65	4685031
2023-03-09	19.58	19.82	18.89	18.91	5291802
2023-03-10	18.95	19.03	18.10	18.23	8499630
2023-03-13	17.97	18.35	17.50	18.07	7806093
2023-03-14	18.52	18.92	18.04	18.21	7940835
2023-03-15	17.87	17.89	17.11	17.54	10155464
2023-03-16	17.31	17.50	16.98	17.29	7789021
2023-03-17	17.19	17.25	16.41	16.74	55578468
2023-03-20	16.74	17.26	16.74	17.00	5477500
2023-03-21	17.36	17.77	17.36	17.56	5722059
2023-03-22	17.55	17.76	17.12	17.14	4981001
2023-03-23	17.30	17.36	16.41	16.53	7388727
2023-03-24	16.37	16.86	16.07	16.85	5589828
2023-03-27	17.17	17.32	16.90	17.09	5445402
2023-03-28	17.05	17.23	16.91	17.10	3805503
2023-03-29	17.28	17.48	17.21	16.98	4419865
2023-03-30	17.17	17.25	16.93	17.19	3186997
2023-03-31	17.39	17.71	17.24	17.69	4363261
2023-04-03	17.74	17.89	17.51	17.60	3652441
2023-04-04	17.77	17.90	17.28	17.40	4132195
2023-04-05	17.31	17.40	17.11	17.35	4014191
2023-04-06	17.37	17.40	17.11	17.20	3913150
2023-04-10	17.20	17.33	16.63	17.17	3027319
2023-04-11	17.26	17.75	17.18	17.56	4367199
2023-04-12	17.80	17.85	17.40	17.51	3366864
2023-04-13	17.50	17.56	17.08	17.32	5790210
2023-04-14	17.50	17.61	16.92	17.10	4199785
2023-04-17	17.12	17.64	16.98	17.62	3320012
2023-04-18	17.56	17.63	17.20	17.45	3578522
2023-04-19	17.31	17.81	17.28	17.72	2717638
2023-04-20	17.52	17.64	17.33	17.45	2825623
2023-04-21	17.48	17.55	17.15	17.54	2790489
2023-04-24	17.46	17.56	17.07	17.49	2608507
2023-04-25	17.30	17.37	16.81	16.89	3943353
2023-04-26	16.98	17.41	16.88	17.07	3336551
2023-04-27	17.13	17.72	17.11	17.71	2878887
2023-04-28	17.72	18.06	17.58	17.89	2747508
2023-05-01	17.80	17.97	17.49	17.50	2301815
2023-05-02	17.37	17.43	16.69	17.12	4181145
2023-05-03	17.21	17.51	17.03	17.07	5086660
2023-05-04	17.05	17.10	16.06	16.15	11437469
2023-05-05	16.51	16.92	16.49	16.76	5235775
2023-05-08	16.82	16.90	16.62	16.76	2778669
2023-05-09	16.58	16.68	16.45	16.52	3575002
2023-05-10	16.73	16.84	16.22	16.31	3051269
2023-05-11	16.25	16.35	16.09	16.32	2313852
2023-05-12	16.32	16.37	16.10	16.24	2198361
2023-05-15	16.30	16.66	16.26	16.55	2698101
2023-05-16	16.50	16.50	16.08	16.09	4166134
2023-05-17	16.25	16.87	16.19	16.85	4245164
2023-05-18	16.73	17.09	16.65	17.06	2699340
2023-05-19	17.14	17.18	16.83	17.00	2144928
2023-05-22	17.06	17.44	16.96	17.39	2514659
2023-05-23	17.37	18.00	17.36	17.54	3996636
2023-05-24	17.40	17.49	17.08	17.26	1988291
2023-05-25	17.24	17.26	16.76	17.03	2393083
2023-05-26	17.10	17.68	16.95	17.59	2548876
2023-05-30	17.62	17.83	17.53	17.61	2652306
2023-05-31	17.46	17.69	17.33	17.55	2218648
2023-06-01	17.60	17.83	17.45	17.75	1978189
2023-06-02	17.98	18.47	17.96	18.40	3989123
2023-06-05	18.27	18.32	18.10	18.40	2193368
2023-06-06	18.19	18.65	18.14	18.53	3891603
2023-06-07	18.71	18.90	18.60	18.86	3249042
2023-06-08	18.83	19.16	18.54	19.15	2827825
2023-06-09	19.10	19.13	18.80	18.97	2397975
2023-06-12	18.97	19.31	18.92	19.30	2489562
2023-06-13	19.37	19.61	19.31	19.39	2932410
2023-06-14	19.47	19.62	18.98	19.26	2393523
2023-06-15	19.16	19.50	19.05	19.49	2736727
2023-06-16	19.53	19.63	19.27	19.42	3340117
2023-06-20	19.37	19.37	19.06	19.19	1953937
2023-06-21	19.18	19.49	19.06	19.44	2113982
2023-06-22	18.60	19.07	18.41	18.45	10677944
2023-06-23	18.27	18.70	18.18	18.43	7382637
2023-06-26	18.50	18.95	18.49	18.82	3379128
2023-06-27	18.80	19.24	18.72	19.22	3414655
2023-06-28	19.21	19.46	19.01	18.98	2683084
2023-06-29	18.94	19.27	18.76	19.26	3782783
2023-06-30	19.37	19.54	19.28	19.40	3464053
2023-07-03	19.35	19.51	19.26	19.42	1124635
2023-07-05	19.32	19.45	19.18	19.40	2388330
2023-07-06	19.12	19.19	18.76	19.15	2534227
2023-07-07	19.16	19.80	19.15	19.74	3344262
2023-07-10	19.69	20.35	19.67	20.30	3140358
2023-07-11	20.42	20.54	20.29	20.42	3653573
2023-07-12	20.74	20.81	20.08	20.12	4163993
2023-07-13	20.20	20.71	20.17	20.66	3391094
2023-07-14	20.71	20.71	20.40	20.56	2181323
2023-07-17	20.55	20.86	20.55	20.76	3704273
2023-07-18	20.84	21.22	20.81	21.13	3207219
2023-07-19	21.22	21.38	21.14	21.22	2234942
2023-07-20	21.19	21.25	21.02	21.20	1506728
2023-07-21	21.20	21.32	20.75	20.76	2647073
2023-07-24	20.87	21.00	20.59	20.68	2676951
2023-07-25	20.63	20.70	20.31	20.37	4183075
2023-07-26	20.38	20.73	20.36	20.62	2171343
2023-07-27	20.69	20.71	20.21	20.28	2281518
2023-07-28	20.47	20.83	20.32	20.82	2919740
2023-07-31	20.83	20.87	20.58	20.74	2455868
2023-08-01	20.61	20.69	20.35	20.59	3157521
2023-08-02	20.40	20.53	20.21	20.29	2901917
2023-08-03	20.46	20.46	19.92	20.33	3304667
2023-08-04	20.51	20.96	20.33	20.89	2661225
2023-08-07	20.87	20.95	20.59	20.83	2433771
2023-08-08	20.50	20.92	20.32	20.87	1922026
2023-08-09	20.84	20.93	20.51	20.52	1544669
2023-08-10	20.67	20.75	20.22	20.36	1843919
2023-08-11	20.28	20.43	20.27	20.38	1342709
2023-08-14	20.29	20.44	20.15	20.29	1374507
2023-08-15	20.15	20.17	19.84	19.93	1875036
2023-08-16	19.91	20.09	19.74	19.76	1610923
2023-08-17	19.78	19.90	19.46	19.48	1683650
2023-08-18	19.25	19.57	19.19	19.38	1986945
2023-08-21	19.46	19.48	19.16	19.43	1918573
2023-08-22	19.53	19.58	19.21	19.23	2706645
2023-08-23	19.30	19.73	19.26	19.72	1152677
2023-08-24	19.61	19.94	19.57	19.66	2023360
2023-08-25	19.75	19.90	19.47	19.70	1225250
2023-08-28	19.79	20.17	19.79	20.07	2359406
2023-08-29	20.03	20.35	20.02	20.31	1266253
2023-08-30	20.30	20.50	20.24	20.41	1385707
2023-08-31	20.49	20.60	20.38	20.43	2741579
2023-09-01	20.53	20.76	20.49	20.68	1676872
2023-09-05	20.54	20.75	20.49	20.49	1768764
2023-09-06	20.41	20.56	20.21	20.32	1505475
2023-09-07	20.22	20.44	20.21	20.35	2607982
2023-09-08	20.37	20.68	20.35	20.55	1618446
2023-09-11	20.68	20.76	20.58	20.66	1745472
2023-09-12	20.61	20.81	20.58	20.78	1685892
2023-09-13	20.80	20.83	20.47	20.58	1947496
2023-09-14	20.85	21.10	20.72	20.99	2969390
2023-09-15	20.85	21.08	20.83	21.01	7453206
2023-09-18	21.00	21.06	20.69	20.90	2401388
2023-09-19	20.96	21.09	20.92	20.98	1487346
2023-09-20	21.07	21.13	20.74	20.75	1751790
2023-09-21	20.60	20.63	19.92	19.92	2445433
2023-09-22	20.22	20.25	19.90	19.90	3054784
2023-09-25	19.75	19.92	19.72	19.84	2919965
2023-09-26	19.62	19.79	19.32	19.42	3121989
2023-09-27	19.49	19.66	19.32	19.06	2643393
2023-09-28	19.04	19.40	18.88	19.29	2991505
2023-09-29	19.43	19.61	19.25	19.35	1812068
2023-10-02	19.30	19.30	18.78	18.88	1882220
2023-10-03	18.71	18.89	18.19	18.50	4534925
2023-10-04	18.51	18.62	18.07	18.34	2467478
2023-10-05	18.29	18.83	18.28	18.78	1994584
2023-10-06	18.58	19.05	18.52	18.78	1830426
2023-10-09	18.63	19.06	18.60	19.05	2050203
2023-10-10	18.68	19.10	18.61	18.97	2202395
2023-10-11	19.15	19.41	19.08	19.41	1893396
2023-10-12	19.38	19.38	18.97	19.17	2697707
2023-10-13	19.31	19.36	18.79	18.85	2475309
2023-10-16	19.06	19.23	18.86	19.18	2142168
2023-10-17	19.04	19.48	19.00	19.42	3000744
2023-10-18	19.22	19.22	18.79	18.90	1577656
2023-10-19	18.82	19.00	18.28	18.30	2706145
2023-10-20	18.30	18.43	18.02	18.04	2492912
2023-10-23	17.98	18.05	17.65	17.84	3143034
2023-10-24	17.83	18.22	17.79	18.09	3125752
2023-10-25	17.90	18.05	17.53	17.53	3630925
2023-10-26	17.56	17.86	17.50	17.65	3100412
2023-10-27	17.73	17.83	17.07	17.25	3109067
2023-10-30	17.45	17.61	17.21	17.52	1741291
2023-10-31	17.62	17.84	17.59	17.75	1887789
2023-11-01	17.76	18.06	17.57	17.99	2358732
2023-11-02	18.25	18.77	18.19	18.76	2179185
2023-11-03	19.19	19.41	19.04	19.15	2891446
2023-11-06	19.11	19.14	18.59	18.66	2845735
2023-11-07	18.65	18.74	18.48	18.61	2718614
2023-11-08	18.63	19.39	18.42	19.35	3899250
2023-11-09	19.50	19.53	18.93	18.98	2612738
2023-11-10	19.18	19.24	18.99	19.17	1970553
2023-11-13	19.04	19.19	18.93	19.10	1834348
2023-11-14	19.66	20.18	19.50	20.15	4394740
2023-11-15	20.13	20.39	20.06	20.36	2300744
2023-11-16	20.35	20.40	19.60	19.64	2929920
2023-11-17	19.79	19.87	19.63	19.76	1914716
2023-11-20	19.77	19.91	19.62	19.77	1511605
2023-11-21	19.70	19.75	19.53	19.68	1389925
2023-11-22	19.82	19.94	19.67	19.93	1348077
2023-11-24	19.86	19.99	19.79	19.90	622516
2023-11-27	19.81	19.85	19.65	19.67	1777687
2023-11-28	19.60	19.80	19.51	19.79	1520353
2023-11-29	19.96	20.24	19.86	19.88	2239917
2023-11-30	19.90	20.00	19.80	19.87	2149338
2023-12-01	19.83	20.66	19.73	20.65	3887831
2023-12-04	20.55	20.81	20.45	20.77	3314439
2023-12-05	20.66	20.71	20.42	20.48	1937068
2023-12-06	20.57	20.71	19.65	19.68	4222766
2023-12-07	19.71	20.18	19.69	20.16	1764645
2023-12-08	20.15	20.33	20.09	20.17	1532222
2023-12-11	20.12	20.40	20.06	20.31	2140376
2023-12-12	20.32	20.58	20.18	20.53	2487068
2023-12-13	20.50	21.22	20.36	21.07	3641390
2023-12-14	21.46	21.92	21.46	21.72	5172352
2023-12-15	21.70	21.74	21.40	21.60	5247931
2023-12-18	21.65	21.85	21.59	21.72	2739366
2023-12-19	21.83	22.01	21.75	21.94	2062030
2023-12-20	21.90	22.15	21.58	21.60	2779148
2023-12-21	21.82	21.99	21.73	21.99	1727605
2023-12-22	22.03	22.20	21.80	21.87	2690614
2023-12-26	21.97	22.29	21.92	22.14	1776839
2023-12-27	22.15	22.19	21.90	21.55	2564424
2023-12-28	21.40	21.53	21.19	21.32	3474551
2023-12-29	21.25	21.29	21.01	21.02	1921388
2024-01-02	20.85	21.19	20.80	21.14	2133535
2024-01-03	20.84	20.85	20.40	20.51	3120416
2024-01-04	20.50	20.77	20.45	20.57	1859764
2024-01-05	20.55	20.99	20.49	20.80	1653114
2024-01-08	20.74	21.15	20.67	21.12	1586867
2024-01-09	20.89	21.11	20.82	21.05	1700067
2024-01-10	21.11	21.18	20.98	21.12	1615258
2024-01-11	21.01	21.12	20.76	20.90	2005931
2024-01-12	21.09	21.22	20.73	20.82	1830417
2024-01-16	20.61	20.80	20.36	20.46	2038639
2024-01-17	20.22	20.53	20.12	20.32	2002440
2024-01-18	20.34	20.48	20.10	20.44	1390354
2024-01-19	20.47	20.70	20.20	20.70	1743070
2024-01-22	20.78	20.91	20.53	20.68	1449988
2024-01-23	20.79	20.88	20.53	20.63	1323774
2024-01-24	20.82	20.85	20.48	20.52	1561883
2024-01-25	20.74	20.85	20.36	20.69	2032952
2024-01-26	20.80	20.92	20.70	20.87	1331473
2024-01-29	20.89	21.19	20.86	21.18	1742756
2024-01-30	21.03	21.18	20.93	21.00	1658809
2024-01-31	20.92	20.92	20.25	20.33	4069064
2024-02-01	20.37	20.41	19.75	20.21	3428567
2024-02-02	20.04	20.08	19.75	19.91	2973650
2024-02-05	19.69	19.92	19.34	19.78	2848145
2024-02-06	19.75	20.01	19.57	19.64	2171203
2024-02-07	19.60	19.62	19.10	19.33	3902948
2024-02-08	19.29	19.35	19.05	19.12	3372302
2024-02-09	19.16	19.29	18.99	19.28	1847112
2024-02-12	19.28	19.60	19.20	19.49	1709043
2024-02-13	18.89	19.05	18.68	18.84	3872800
2024-02-14	19.11	19.24	18.96	19.16	2410771
2024-02-15	19.30	19.87	19.20	19.75	2290929
2024-02-16	19.53	19.96	19.40	19.79	2214791
2024-02-20	19.62	19.74	19.46	19.50	1795787
2024-02-21	19.49	19.59	19.37	19.45	2918543
2024-02-22	20.07	20.14	19.67	19.93	3922705
2024-02-23	20.09	20.09	19.82	19.87	1702446
2024-02-26	19.77	19.90	19.64	19.71	1671069
2024-02-27	19.84	19.95	19.73	19.89	1523130
2024-02-28	19.74	19.89	19.68	19.78	1215105
2024-02-29	20.00	20.44	19.93	20.39	3882221
2024-03-01	20.34	20.63	20.16	20.57	2169040
2024-03-04	20.17	20.34	19.97	20.08	3358625
2024-03-05	19.92	20.36	19.89	20.25	2644696
2024-03-06	20.53	20.55	20.18	20.26	1864162
2024-03-07	20.45	20.50	20.25	20.34	1191668
2024-03-08	20.46	20.67	20.25	20.38	2229803
2024-03-11	20.28	20.45	20.24	20.43	1983555
2024-03-12	20.45	20.49	20.22	20.43	1065766
2024-03-13	20.40	20.61	20.36	20.38	1349941
2024-03-14	20.37	20.40	19.78	19.85	2322148
2024-03-15	19.68	20.18	19.66	20.11	3609830
2024-03-18	20.14	20.32	20.05	20.23	1691698
2024-03-19	20.16	20.32	19.97	20.10	1969044
2024-03-20	20.00	20.44	19.95	20.39	2636453
2024-03-21	20.49	20.69	20.40	20.62	2350134
2024-03-22	20.66	20.69	20.31	20.35	1879703
2024-03-25	20.39	20.70	20.39	20.46	1406378
2024-03-26	20.55	20.56	20.24	19.76	1872031
2024-03-27	19.94	20.34	19.88	20.33	3002701
2024-03-28	20.34	20.48	20.23	20.33	2091669
2024-04-01	20.23	20.30	19.91	20.00	1943527
2024-04-02	19.81	19.91	19.58	19.64	1892687
2024-04-03	19.58	19.84	19.53	19.76	1426835
2024-04-04	19.94	20.05	19.59	19.63	1634793
2024-04-05	19.56	19.75	19.47	19.67	1539709
2024-04-08	19.74	19.82	19.61	19.78	1403129
2024-04-09	19.80	19.91	19.64	19.89	1136887
2024-04-10	19.40	19.45	19.06	19.12	2690276
2024-04-11	19.20	19.49	19.13	19.43	2526252
2024-04-12	19.26	19.41	19.22	19.23	1655943
2024-04-15	19.36	19.51	18.86	19.01	2828544
2024-04-16	18.95	19.03	18.74	18.88	3072438
2024-04-17	19.05	19.14	18.91	19.01	1907095
2024-04-18	19.10	19.30	19.02	19.14	1288061
2024-04-19	19.14	19.40	19.08	19.38	1548540
2024-04-22	19.44	19.62	19.32	19.50	2341057
2024-04-23	19.50	19.83	19.44	19.72	1682048
2024-04-24	19.62	19.62	19.28	19.40	2628155
2024-04-25	19.19	19.38	19.08	19.11	2367667
2024-04-26	19.20	19.61	19.16	19.50	2296589
2024-04-29	19.56	19.69	19.48	19.57	1199362
2024-04-30	19.39	19.45	18.93	18.97	2354432
2024-05-01	18.98	19.42	18.96	19.12	2426961
2024-05-02	19.35	19.44	19.13	19.37	1652276
2024-05-03	19.73	19.81	19.39	19.49	1179888
2024-05-06	19.65	19.77	19.60	19.72	1789415
2024-05-07	19.70	19.78	19.46	19.55	2688539
2024-05-08	19.48	20.12	19.30	20.08	4522416
2024-05-09	19.94	20.13	19.90	20.05	2057973
2024-05-10	20.10	20.28	20.04	20.22	2498695
2024-05-13	20.37	20.42	20.10	20.26	1776710
2024-05-14	20.45	20.66	20.41	20.63	2550188
2024-05-15	20.86	20.93	20.72	20.82	2286865
2024-05-16	20.79	20.85	20.50	20.62	2580622
2024-05-17	20.69	20.77	20.57	20.74	1460027
2024-05-20	20.74	20.77	20.42	20.42	1676542
2024-05-21	20.39	20.46	20.18	20.21	2965718
2024-05-22	20.13	20.26	19.94	19.97	2016529
2024-05-23	20.02	20.02	19.15	19.22	4684811
2024-05-24	18.97	19.22	18.87	18.94	5464222
2024-05-28	18.98	19.20	18.76	18.84	2443073
2024-05-29	18.65	18.70	18.43	18.61	2648038
2024-05-30	18.75	18.99	18.73	18.96	1713606
2024-05-31	19.00	19.45	18.93	19.44	3128831
2024-06-03	19.59	19.59	19.38	19.58	2599836
2024-06-04	19.50	19.56	19.31	19.32	1856281
2024-06-05	19.45	19.46	19.24	19.34	2128423
2024-06-06	19.26	19.38	19.17	19.17	1205427
2024-06-07	19.08	19.08	18.78	18.94	2553813
2024-06-10	18.80	19.11	18.74	18.99	1569279
2024-06-11	18.86	18.94	18.65	18.66	2717393
2024-06-12	19.26	19.26	19.03	19.10	3257370
2024-06-13	19.03	19.14	18.93	19.10	1852332
2024-06-14	19.00	19.30	18.96	19.25	1722875
2024-06-17	19.19	19.43	19.14	19.42	973761
2024-06-18	19.42	19.50	19.31	19.35	1332624
2024-06-20	19.30	19.44	19.28	19.34	1939238
2024-06-21	19.34	19.39	19.22	19.34	3244530
2024-06-24	19.42	19.62	19.38	19.48	1659805
2024-06-25	19.39	19.44	19.20	19.20	1840377
2024-06-26	19.15	19.26	19.08	19.24	1972568
2024-06-27	19.23	19.26	18.95	18.67	2256877
2024-06-28	18.80	19.00	18.74	18.94	2761631
2024-07-01	18.97	19.01	18.60	18.75	2871563
2024-07-02	18.72	19.05	18.69	19.00	1613821
2024-07-03	19.05	19.14	18.90	18.93	895988
2024-07-05	18.90	18.91	18.73	18.81	3090588
2024-07-08	18.88	19.06	18.84	19.04	1908240
2024-07-09	19.00	19.17	18.91	19.08	1290643
2024-07-10	19.12	19.30	19.06	19.29	1641761
2024-07-11	19.56	19.80	19.45	19.70	2575497
2024-07-12	19.80	20.05	19.75	19.80	3949959
2024-07-15	19.88	20.06	19.79	19.92	2790794
2024-07-16	20.02	20.21	19.88	20.18	2714931
2024-07-17	20.06	20.41	20.06	20.37	1773876
2024-07-18	20.27	20.64	20.13	20.21	2666245
2024-07-19	20.25	20.51	20.15	20.27	2006209
2024-07-22	20.30	20.43	20.17	20.29	2008818
2024-07-23	20.23	20.60	20.23	20.51	1414680
2024-07-24	20.15	20.23	19.53	19.58	3672160
2024-07-25	19.64	19.97	19.47	19.63	2106123
2024-07-26	19.89	19.90	19.51	19.90	1833301
2024-07-29	19.92	20.04	19.88	19.94	1154026
2024-07-30	20.00	20.14	19.98	20.10	1607185
2024-07-31	20.10	20.23	19.92	19.95	1904475
2024-08-01	20.02	20.04	19.48	19.61	2266227
2024-08-02	19.52	19.58	19.20	19.36	2312111
2024-08-05	18.75	19.22	18.53	18.84	4495142
2024-08-06	18.88	19.53	18.68	19.35	2785994
2024-08-07	19.70	19.75	19.33	19.33	2599632
2024-08-08	19.47	19.70	19.40	19.56	1909133
2024-08-09	19.63	19.66	19.45	19.53	1214617
2024-08-12	19.54	19.59	19.16	19.23	1675186
2024-08-13	19.40	19.56	19.30	19.47	1300518
2024-08-14	19.60	19.65	19.47	19.61	1091128
2024-08-15	19.80	19.87	19.69	19.75	1700589
2024-08-16	19.75	19.89	19.75	19.81	977151
2024-08-19	19.86	20.02	19.85	20.01	1267597
2024-08-20	19.98	20.00	19.85	19.91	1551603
2024-08-21	20.03	20.07	19.86	20.05	1204113
2024-08-22	20.07	20.17	19.98	20.08	1295769
2024-08-23	20.20	20.43	20.11	20.40	1683736
2024-08-26	20.50	20.65	20.43	20.55	1756029
2024-08-27	20.40	20.54	20.40	20.49	1236029
2024-08-28	20.54	20.73	20.50	20.61	1582140
2024-08-29	20.70	20.81	20.51	20.71	1232379
2024-08-30	20.75	20.87	20.67	20.84	1380990
2024-09-03	20.74	20.81	20.47	20.55	1811048
2024-09-04	19.69	19.82	19.55	19.68	17545355
2024-09-05	19.83	20.09	19.75	19.92	12050029
2024-09-06	19.93	19.96	19.65	19.65	4798291
2024-09-09	19.76	19.81	19.60	19.77	2885283
2024-09-10	19.80	19.80	19.51	19.70	2483735
2024-09-11	19.60	19.66	19.33	19.55	2435165
2024-09-12	19.60	19.93	19.56	19.92	3363072
2024-09-13	20.01	20.21	19.99	20.20	3975023
2024-09-16	20.30	20.45	20.15	20.42	2674667
2024-09-17	20.50	20.60	20.43	20.56	1684105
2024-09-18	20.68	20.89	20.55	20.79	2792412
2024-09-19	21.00	21.17	20.87	21.11	2818286
2024-09-20	21.06	21.12	20.92	20.96	3997686
2024-09-23	21.10	21.10	20.82	20.86	2243420
2024-09-24	20.90	21.04	20.85	20.92	2382786
2024-09-25	20.92	20.94	20.46	20.49	2501071
2024-09-26	20.64	20.73	20.46	20.71	2020444
2024-09-27	20.95	20.95	20.61	20.33	2225985
2024-09-30	20.28	20.42	20.19	20.38	1842701
2024-10-01	20.30	20.34	19.93	20.03	2636422
2024-10-02	20.00	20.04	19.83	19.92	2627040
2024-10-03	19.85	19.95	19.66	19.86	2063961
2024-10-04	20.00	20.06	19.88	19.97	2006020
2024-10-07	19.86	19.92	19.55	19.68	3679436
2024-10-08	19.70	19.84	19.61	19.79	1724604
2024-10-09	19.74	19.88	19.67	19.78	1565301
2024-10-10	19.72	19.83	19.65	19.75	1943829
2024-10-11	19.75	19.84	19.69	19.74	1691349
2024-10-14	19.77	20.04	19.71	19.99	2067356
2024-10-15	20.07	20.12	19.98	20.02	3760154
2024-10-16	20.18	20.35	20.11	20.31	2183672
2024-10-17	20.31	20.39	20.27	20.28	2391397
2024-10-18	20.33	20.35	20.17	20.32	1278961
2024-10-21	20.30	20.31	19.79	19.80	2525397
2024-10-22	19.81	19.93	19.72	19.86	1539676
2024-10-23	19.75	19.98	19.71	19.87	1722965
2024-10-24	19.86	20.05	19.85	20.00	1627939
2024-10-25	20.09	20.14	19.87	19.89	1612121
2024-10-28	19.99	20.08	19.93	19.95	1622180
2024-10-29	19.89	19.95	19.67	19.90	1823315
2024-10-30	19.92	20.24	19.90	20.13	1477078
2024-10-31	20.07	20.09	19.72	19.74	1759522
2024-11-01	19.93	19.99	19.66	19.73	1615907
2024-11-04	19.80	19.86	19.66	19.68	1907058
2024-11-05	19.66	19.71	19.52	19.67	3344178
2024-11-06	20.00	20.18	19.21	19.40	4925023
2024-11-07	19.43	19.64	19.41	19.45	3615454
2024-11-08	19.47	19.71	19.45	19.50	2938396
2024-11-11	19.58	19.72	19.53	19.55	2355578
2024-11-12	19.51	19.54	19.27	19.30	2205878
2024-11-13	19.43	19.52	19.34	19.44	1679442
2024-11-14	19.45	19.64	19.45	19.56	3270034
2024-11-15	19.55	19.67	19.42	19.47	2307464
2024-11-18	19.45	19.60	19.38	19.56	1389577
2024-11-19	19.40	19.76	19.40	19.75	1354492
2024-11-20	19.70	19.82	19.62	19.75	1485685
2024-11-21	19.75	19.93	19.75	19.91	1567946
2024-11-22	19.96	20.02	19.89	19.92	1878252
2024-11-25	20.11	20.34	20.08	20.24	2879239
2024-11-26	20.13	20.21	19.99	20.17	1747593
2024-11-27	20.26	20.42	20.24	20.30	1722715
2024-11-29	20.36	20.45	20.34	20.37	915212
2024-12-02	20.37	20.41	20.16	20.29	1450498
2024-12-03	20.38	20.38	19.96	20.00	1821088
2024-12-04	20.00	20.09	19.93	19.96	1450324
2024-12-05	20.00	20.06	19.93	19.97	1269603
2024-12-06	20.08	20.14	20.02	20.08	1246564
2024-12-09	20.17	20.45	20.12	20.30	2292992
2024-12-10	20.30	20.35	20.08	20.22	1305671
2024-12-11	20.33	20.38	20.08	20.16	1475793
2024-12-12	20.18	20.31	20.12	20.24	1527446
2024-12-13	20.20	20.25	20.11	20.14	1341511
2024-12-16	20.10	20.38	20.07	20.18	1561562
2024-12-17	20.09	20.26	19.82	19.85	2099094
2024-12-18	19.89	20.07	19.15	19.17	5115844
2024-12-19	19.52	19.64	19.04	19.06	4124348
2024-12-20	19.00	19.57	19.00	19.39	5058481
2024-12-23	19.30	19.36	19.08	19.28	2323550
2024-12-24	19.23	19.54	19.17	19.50	1026215
2024-12-26	19.43	19.50	19.36	19.41	1934602
2024-12-27	19.36	19.53	19.25	19.30	1779391
2024-12-30	19.26	19.27	18.98	18.72	2482741
2024-12-31	18.92	19.07	18.80	18.95	3397499
2025-01-02	19.00	19.15	18.95	19.05	2268114
2025-01-03	19.07	19.43	19.07	19.37	2469229
2025-01-06	19.41	19.45	19.14	19.15	1932101
2025-01-07	19.21	19.33	18.95	18.99	1931723
2025-01-08	18.91	18.91	18.74	18.81	2057621
2025-01-10	18.56	18.75	18.36	18.41	3178724
2025-01-13	18.31	18.61	18.12	18.57	3068911
2025-01-14	18.65	19.03	18.64	18.97	2628446
2025-01-15	19.46	19.48	19.05	19.13	2633844
2025-01-16	19.06	19.32	19.05	19.25	1818397
2025-01-17	19.31	19.42	19.26	19.37	1621490
2025-01-21	19.37	19.50	19.15	19.26	3027599
2025-01-22	19.19	19.24	18.96	19.01	2146579
2025-01-23	19.06	19.10	18.97	19.04	1712490
2025-01-24	19.01	19.27	18.99	19.20	1907122
2025-01-27	19.21	19.47	19.16	19.43	1744342
2025-01-28	19.34	19.51	19.30	19.31	1317311
2025-01-29	19.29	19.45	19.09	19.10	1893981
2025-01-30	19.32	19.40	19.13	19.33	1802125
2025-01-31	19.38	19.47	19.24	19.35	1463422
2025-02-03	19.00	19.27	18.93	19.22	1946761
2025-02-04	19.12	19.56	19.08	19.46	2105176
2025-02-05	19.50	19.62	19.48	19.56	1775252
2025-02-06	19.65	19.81	19.59	19.81	1637743
2025-02-07	19.80	19.81	19.55	19.71	1786865
2025-02-10	19.70	19.72	19.51	19.58	1883810
2025-02-11	19.52	19.67	19.47	19.65	1733299
2025-02-12	19.34	19.54	19.29	19.43	1979625
2025-02-13	19.47	19.67	19.41	19.66	1605797
2025-02-14	19.70	19.90	19.70	19.79	1910998
2025-02-18	19.74	20.00	19.74	19.95	1986176
2025-02-19	19.80	20.06	19.80	20.01	1684793
2025-02-20	20.09	20.15	20.01	20.09	1927538
2025-02-21	20.16	20.20	19.85	19.90	2022369
2025-02-24	19.98	20.11	19.85	19.90	2188693
2025-02-25	19.99	20.10	19.83	20.01	1801307
2025-02-26	20.03	20.23	19.97	19.98	2210632
2025-02-27	20.00	20.49	20.00	20.16	3183924
2025-02-28	20.18	20.56	20.14	20.52	2979364
2025-03-03	20.58	20.61	20.00	20.15	2694239
2025-03-04	19.91	20.10	19.82	19.87	2475995
2025-03-05	19.91	20.16	19.74	20.12	1999946
2025-03-06	19.96	20.13	19.85	20.06	3296246
2025-03-07	20.01	20.65	20.01	20.53	2664145
2025-03-10	20.49	20.85	20.32	20.36	2878800
2025-03-11	20.38	20.49	19.68	19.86	3165607
2025-03-12	19.90	19.95	19.64	19.76	2744468
2025-03-13	19.88	20.08	19.54	19.55	2721359
2025-03-14	19.63	19.96	19.63	19.93	2421717
2025-03-17	19.90	20.09	19.90	20.00	1736619
2025-03-18	19.95	20.14	19.91	20.12	1839596
2025-03-19	20.17	20.33	20.10	20.25	1701206
2025-03-20	20.22	20.40	20.20	20.27	1883841
2025-03-21	20.19	20.34	19.92	19.94	3747055
2025-03-24	20.00	20.16	19.91	19.96	2050729
2025-03-25	20.09	20.10	19.87	20.04	2053174
2025-03-26	20.07	20.23	19.88	20.08	3041645
2025-03-27	20.10	20.21	19.95	20.01	2042072
2025-03-28	20.00	20.04	19.63	19.37	3140469
2025-03-31	19.27	19.81	19.21	19.77	3912749
2025-04-01	19.75	19.98	19.66	19.85	2935504
2025-04-02	19.71	19.84	19.59	19.83	2110956
2025-04-03	19.39	19.67	19.17	19.20	4143346
2025-04-04	18.87	18.87	18.08	18.22	6248264
2025-04-07	17.71	18.61	17.21	17.60	6771262
2025-04-08	18.20	18.23	17.17	17.28	5719964
2025-04-09	17.00	18.71	16.59	18.61	9388883
2025-04-10	18.30	18.33	17.08	17.59	5324473
2025-04-11	17.50	17.85	16.93	17.82	4774357
2025-04-14	18.13	18.46	17.96	18.34	5338395
2025-04-15	18.40	18.64	18.34	18.42	3651385
2025-04-16	18.49	18.51	18.13	18.23	2968175
2025-04-17	18.25	18.68	18.21	18.56	2744441
2025-04-21	18.41	18.44	17.95	18.21	2580853
2025-04-22	18.49	18.86	18.37	18.82	2520811
2025-04-23	19.10	19.27	18.76	18.86	3224237
2025-04-24	18.93	19.02	18.74	18.87	1659650
2025-04-25	18.85	19.00	18.75	18.88	1587142

Explore More About STWD

Coins representing dividend payouts and trends

STWD Dividend History

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

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

STWD Stock Split History

Discover Starwood Property Trust's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

STWD Historical Prices

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

Web Analytics