HR Historical Prices

Summary

Key Stock Metrics

14.07

(April 30, 2024)

52-Week Low

18.90

(September 16, 2024)

52-Week High

34.83

(December 8, 2021)

All-Time High

15.63

(April 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-06-06	9.90	10.05	9.83	9.92	483598
2012-06-07	9.92	9.93	9.76	9.89	441893
2012-06-08	9.84	9.85	9.75	9.85	324223
2012-06-11	9.85	10.00	9.85	9.95	396088
2012-06-12	9.92	9.98	9.85	9.98	325051
2012-06-13	9.90	9.96	9.89	9.95	272827
2012-06-14	9.91	9.97	9.88	9.97	321696
2012-06-15	9.90	9.97	9.88	9.89	690690
2012-06-18	9.89	9.95	9.86	9.90	326348
2012-06-19	9.90	9.95	9.88	9.95	359243
2012-06-20	9.94	9.94	9.88	9.93	532531
2012-06-21	9.90	9.92	9.89	9.91	321695
2012-06-22	9.91	9.93	9.90	9.93	246454
2012-06-25	9.89	9.93	9.89	9.92	308997
2012-06-26	9.92	9.93	9.90	9.92	313846
2012-06-27	9.87	9.92	9.87	9.92	266147
2012-06-28	9.88	9.92	9.88	9.92	196900
2012-06-29	9.91	9.92	9.89	9.92	287335
2012-07-02	9.90	9.93	9.87	9.93	256213
2012-07-03	9.91	9.91	9.87	9.87	273651
2012-07-05	9.86	9.89	9.85	9.89	204971
2012-07-06	9.86	9.89	9.85	9.88	294365
2012-07-09	9.85	9.88	9.85	9.88	236056
2012-07-10	9.87	9.87	9.85	9.86	267649
2012-07-11	9.85	9.87	9.85	9.86	188188
2012-07-12	9.85	9.87	9.85	9.87	174796
2012-07-13	9.86	9.89	9.86	9.88	238012
2012-07-16	9.89	9.90	9.87	9.89	236779
2012-07-17	9.89	9.89	9.80	9.85	640001
2012-07-18	9.82	9.89	9.82	9.85	169187
2012-07-19	9.82	9.82	9.55	9.61	298406
2012-07-20	9.55	9.70	9.51	9.67	164453
2012-07-23	9.61	9.65	9.58	9.62	126162
2012-07-24	9.59	9.65	9.56	9.57	101057
2012-07-25	9.58	9.66	9.57	9.66	100769
2012-07-26	9.60	9.60	9.39	9.54	185322
2012-07-27	9.41	9.43	9.08	9.41	540720
2012-07-30	9.31	9.40	9.26	9.33	262468
2012-07-31	9.25	9.33	9.16	9.19	246523
2012-08-01	9.15	9.27	9.10	9.27	341171
2012-08-02	9.17	9.27	9.12	9.27	208543
2012-08-03	9.30	9.34	9.28	9.30	160231
2012-08-06	9.29	9.45	9.20	9.25	185299
2012-08-07	9.24	9.26	9.12	9.24	217430
2012-08-08	9.13	9.32	9.12	9.28	154773
2012-08-09	9.26	9.30	9.24	9.26	126105
2012-08-10	9.17	9.29	9.17	9.25	146777
2012-08-13	9.21	9.30	9.21	9.25	144384
2012-08-14	9.24	9.28	9.23	9.24	163369
2012-08-15	9.22	9.36	9.22	9.35	180128
2012-08-16	9.32	9.32	9.25	9.25	171595
2012-08-17	9.26	9.34	9.25	9.25	163035
2012-08-20	9.25	9.25	9.18	9.19	142626
2012-08-21	9.16	9.20	9.12	9.16	150986
2012-08-22	9.13	9.17	9.13	9.15	84516
2012-08-23	9.13	9.25	9.13	9.18	158825
2012-08-24	9.12	9.19	9.11	9.14	147709
2012-08-27	9.09	9.17	9.09	9.15	103793
2012-08-28	9.13	9.27	9.07	9.21	266735
2012-08-29	9.21	9.34	9.20	9.32	179981
2012-08-30	9.30	9.33	9.27	9.28	106154
2012-08-31	9.28	9.41	9.27	9.40	107638
2012-09-04	9.39	9.46	9.39	9.46	114755
2012-09-05	9.45	9.61	9.44	9.60	267595
2012-09-06	9.60	9.62	9.53	9.57	167054
2012-09-07	9.55	9.62	9.54	9.54	138027
2012-09-10	9.59	9.62	9.53	9.53	203842
2012-09-11	9.52	9.70	9.51	9.64	229560
2012-09-12	9.63	9.81	9.62	9.77	256315
2012-09-13	9.77	9.90	9.77	9.86	388735
2012-09-14	9.82	9.87	9.80	9.87	283181
2012-09-17	9.82	9.85	9.77	9.79	138807
2012-09-18	9.75	9.76	9.62	9.70	162102
2012-09-19	9.68	9.87	9.68	9.87	279394
2012-09-20	9.85	9.90	9.81	9.84	344077
2012-09-21	9.90	9.98	9.87	9.98	1227766
2012-09-24	9.73	9.97	9.63	9.97	351692
2012-09-25	9.97	9.98	9.91	9.94	340938
2012-09-26	9.80	9.86	9.79	9.81	171179
2012-09-27	9.83	9.85	9.78	9.81	321199
2012-09-28	9.85	9.85	9.75	9.78	167589
2012-10-01	9.78	9.83	9.72	9.80	231012
2012-10-02	9.80	9.87	9.76	9.80	245218
2012-10-03	9.80	9.87	9.76	9.81	302643
2012-10-04	9.81	9.85	9.79	9.84	188020
2012-10-05	9.81	9.93	9.80	9.90	326811
2012-10-08	9.87	9.92	9.82	9.91	274582
2012-10-09	9.88	9.97	9.84	9.94	319456
2012-10-10	9.91	9.91	9.84	9.88	193415
2012-10-11	9.86	9.96	9.81	9.93	251512
2012-10-12	9.91	9.97	9.85	9.94	259656
2012-10-15	9.92	10.03	9.85	9.97	508751
2012-10-16	9.94	9.99	9.85	9.96	284573
2012-10-17	9.93	10.03	9.91	10.03	490050
2012-10-18	9.99	10.09	9.95	10.09	360880
2012-10-19	10.04	10.09	9.95	10.04	272730
2012-10-22	10.04	10.09	9.93	10.08	213475
2012-10-23	10.02	10.21	9.92	10.21	445291
2012-10-24	10.18	10.18	9.95	10.04	396325
2012-10-25	10.03	10.07	9.87	10.01	232528
2012-10-26	9.97	9.98	9.83	9.93	193828
2012-10-31	9.92	10.00	9.81	10.00	275382
2012-11-01	9.99	10.10	9.92	10.09	334851
2012-11-02	10.08	10.12	10.06	10.12	316002
2012-11-05	10.12	10.12	9.94	10.05	201028
2012-11-06	10.07	10.10	9.95	10.09	343426
2012-11-07	10.00	10.08	9.95	10.05	288208
2012-11-08	10.13	10.13	9.98	10.02	161147
2012-11-09	10.01	10.25	10.00	10.25	553142
2012-11-12	10.25	10.36	10.18	10.36	516813
2012-11-13	10.35	10.50	10.31	10.50	532312
2012-11-14	10.42	10.50	10.12	10.17	340079
2012-11-15	10.30	11.68	10.21	10.49	1719312
2012-11-16	10.46	10.81	10.38	10.71	782783
2012-11-19	10.73	10.82	10.55	10.79	656842
2012-11-20	10.77	10.83	10.66	10.79	393760
2012-11-21	10.80	10.82	10.66	10.76	465546
2012-11-23	10.81	10.91	10.74	10.89	212301
2012-11-26	10.88	10.88	10.68	10.83	526743
2012-11-27	10.76	10.79	10.44	10.52	721675
2012-11-28	10.64	10.72	10.26	10.59	1119138
2012-11-29	10.60	10.85	10.54	10.70	1331401
2012-11-30	10.76	10.91	10.57	10.77	9713119
2012-12-03	10.81	10.85	10.66	10.68	766221
2012-12-04	10.67	10.70	10.40	10.40	592160
2012-12-05	10.58	10.68	10.10	10.28	734175
2012-12-06	10.15	10.27	10.05	10.15	1043551
2012-12-07	10.21	10.21	9.82	9.99	2185846
2012-12-10	9.83	9.97	9.65	9.70	2091439
2012-12-11	9.66	9.98	9.61	9.90	1824964
2012-12-12	9.88	9.90	9.78	9.88	791463
2012-12-13	9.86	9.96	9.80	9.95	637290
2012-12-14	9.90	9.95	9.85	9.95	638960
2012-12-17	9.95	10.09	9.90	10.02	1917513
2012-12-18	9.99	10.05	9.94	10.00	1115184
2012-12-19	10.02	10.02	9.91	9.94	806124
2012-12-20	9.98	10.04	9.90	10.00	904894
2012-12-21	9.99	10.02	9.90	10.02	959794
2012-12-24	9.98	10.02	9.91	10.00	351917
2012-12-26	9.99	10.02	9.93	10.00	641154
2012-12-27	9.88	9.94	9.75	9.91	413571
2012-12-28	9.89	9.90	9.78	9.84	457437
2012-12-31	9.88	9.95	9.80	9.90	561985
2013-01-02	9.94	10.05	9.90	10.03	1053951
2013-01-03	10.01	10.25	10.01	10.25	2597336
2013-01-04	10.27	10.27	10.08	10.15	999962
2013-01-07	10.10	10.22	10.03	10.17	1018174
2013-01-08	10.11	10.14	10.00	10.10	1145936
2013-01-09	10.05	10.17	10.05	10.13	890265
2013-01-10	10.09	10.18	10.02	10.12	835157
2013-01-11	10.08	10.25	10.06	10.25	1151539
2013-01-14	10.25	10.35	10.11	10.15	870943
2013-01-15	10.15	10.24	10.09	10.21	988317
2013-01-16	10.20	10.24	10.11	10.21	778509
2013-01-17	10.17	10.42	10.17	10.29	1304242
2013-01-18	10.27	10.35	10.22	10.32	992808
2013-01-22	10.27	10.34	10.26	10.33	990020
2013-01-23	10.28	10.34	10.25	10.33	984093
2013-01-24	10.37	10.42	10.32	10.42	978867
2013-01-25	10.38	10.50	10.36	10.43	1036535
2013-01-28	10.52	10.52	10.37	10.50	845495
2013-01-29	10.50	10.66	10.48	10.64	2100463
2013-01-30	10.61	10.73	10.55	10.69	1613887
2013-01-31	10.65	10.73	10.60	10.71	1476533
2013-02-01	10.73	10.79	10.69	10.79	1661845
2013-02-04	10.73	10.87	10.73	10.82	1465407
2013-02-05	10.81	10.88	10.71	10.84	1038498
2013-02-06	10.78	10.97	10.77	10.91	1368710
2013-02-07	10.83	10.88	10.79	10.85	891159
2013-02-08	10.81	10.91	10.71	10.87	813437
2013-02-11	10.90	11.10	10.80	11.00	2559953
2013-02-12	11.00	11.09	11.00	11.07	923361
2013-02-13	11.04	11.24	11.02	11.19	1333762
2013-02-14	11.14	11.39	11.13	11.24	1469647
2013-02-15	11.23	11.41	11.22	11.30	1179576
2013-02-19	11.28	11.43	11.20	11.43	1226021
2013-02-20	11.45	11.50	11.15	11.24	1740433
2013-02-21	11.15	11.34	10.80	11.26	1636620
2013-02-22	11.25	11.40	11.22	11.40	1217925
2013-02-25	11.48	11.56	11.24	11.24	1613984
2013-02-26	11.22	11.35	11.06	11.34	1347355
2013-02-27	11.25	11.75	11.25	11.55	2656528
2013-02-28	11.45	11.71	11.43	11.48	11136016
2013-03-01	11.40	11.56	11.39	11.50	2540010
2013-03-04	11.41	11.65	11.41	11.59	1803043
2013-03-05	11.49	11.72	11.49	11.69	1456200
2013-03-06	11.66	11.78	11.65	11.68	1311757
2013-03-07	11.62	11.73	11.60	11.70	1264309
2013-03-08	11.68	11.75	11.61	11.71	1693282
2013-03-11	11.67	11.91	11.67	11.80	8526800
2013-03-12	11.74	11.81	11.65	11.80	1132568
2013-03-13	11.75	11.91	11.72	11.88	1162676
2013-03-14	11.83	12.03	11.83	12.01	2115271
2013-03-15	11.99	12.21	11.96	12.00	2119641
2013-03-18	11.95	11.97	11.46	11.95	1994506
2013-03-19	11.80	11.96	11.63	11.69	1117933
2013-03-20	11.71	11.75	11.59	11.63	688791
2013-03-21	11.58	11.69	11.48	11.48	658747
2013-03-22	11.42	11.49	11.26	11.46	1210260
2013-03-25	11.54	11.60	11.45	11.51	866554
2013-03-26	11.38	11.59	11.37	11.59	886298
2013-03-27	11.62	11.69	11.55	11.60	675099
2013-03-28	11.65	11.87	11.60	11.75	1065159
2013-04-01	11.73	11.76	11.50	11.62	811383
2013-04-02	11.69	11.88	11.57	11.73	859145
2013-04-03	11.67	11.71	11.49	11.57	682244
2013-04-04	11.84	11.84	11.30	11.61	815417
2013-04-05	11.55	11.74	11.46	11.72	638413
2013-04-08	11.73	11.82	11.60	11.80	687132
2013-04-09	11.80	11.91	11.76	11.84	678579
2013-04-10	11.79	11.86	11.76	11.83	494977
2013-04-11	11.81	11.90	11.76	11.80	446877
2013-04-12	11.74	11.92	11.72	11.92	513475
2013-04-15	11.86	12.18	11.65	11.67	1050691
2013-04-16	11.73	11.92	11.68	11.84	792663
2013-04-17	11.84	11.92	11.69	11.71	543980
2013-04-18	11.70	11.74	11.52	11.67	2203308
2013-04-19	11.68	12.12	11.64	12.12	918405
2013-04-22	12.15	12.35	11.98	12.28	831543
2013-04-23	12.31	12.50	12.29	12.38	684871
2013-04-24	12.36	12.55	12.35	12.50	547606
2013-04-25	12.57	12.70	12.50	12.52	1003094
2013-04-26	12.59	12.63	12.50	12.55	502461
2013-04-29	12.62	12.65	12.50	12.55	587461
2013-04-30	12.51	12.54	12.38	12.48	581724
2013-05-01	12.55	12.60	12.41	12.48	438505
2013-05-02	12.49	12.58	12.26	12.55	770043
2013-05-03	12.57	12.86	12.57	12.85	613684
2013-05-06	12.83	13.00	12.81	12.99	849157
2013-05-07	13.07	13.34	13.05	13.28	1862201
2013-05-08	13.28	13.34	13.03	13.26	1280614
2013-05-09	13.15	13.18	12.89	12.96	818107
2013-05-10	13.00	13.00	12.76	12.99	597111
2013-05-13	12.99	13.05	12.88	13.00	694708
2013-05-14	13.05	13.05	12.79	12.89	735868
2013-05-15	12.93	13.02	12.76	13.02	567190
2013-05-16	13.00	13.10	12.88	12.90	408505
2013-05-17	12.94	12.94	12.63	12.74	856166
2013-05-20	12.83	13.00	12.74	13.00	713450
2013-05-21	13.12	13.25	13.00	13.19	1409379
2013-05-22	13.25	13.29	12.75	12.87	1159790
2013-05-23	12.73	12.75	12.33	12.60	1026025
2013-05-24	12.58	12.59	11.90	12.09	2114739
2013-05-28	12.19	12.24	11.81	11.86	1381206
2013-05-29	11.68	11.72	11.17	11.56	1583828
2013-05-30	11.48	11.69	11.47	11.56	850768
2013-05-31	11.55	11.67	11.41	11.49	1254279
2013-06-03	11.49	11.66	11.28	11.65	857199
2013-06-04	11.65	11.69	11.44	11.54	627521
2013-06-05	11.49	11.73	11.45	11.46	859729
2013-06-06	11.35	11.59	11.17	11.58	1256137
2013-06-07	11.56	11.65	11.02	11.59	3188196
2013-06-10	11.26	11.53	11.10	11.42	4714531
2013-06-11	11.18	11.56	11.13	11.44	2298322
2013-06-12	11.41	11.52	11.30	11.40	2464582
2013-06-13	11.27	11.69	11.27	11.66	2126913
2013-06-14	11.66	11.90	11.63	11.74	1594872
2013-06-17	11.77	11.97	11.66	11.77	1650920
2013-06-18	11.76	11.80	11.62	11.69	1272190
2013-06-19	11.56	11.65	11.27	11.30	1508976
2013-06-20	11.15	11.17	10.80	10.86	2109804
2013-06-21	10.88	11.21	10.83	11.00	2801449
2013-06-24	11.20	11.22	10.82	10.95	2545667
2013-06-25	10.86	11.00	10.80	10.97	1691918
2013-06-26	11.01	11.22	10.99	11.15	1989994
2013-06-27	11.15	11.45	11.10	11.39	1664713
2013-06-28	11.33	11.45	11.15	11.23	6182137
2013-07-01	11.23	11.39	11.15	11.26	1427129
2013-07-02	11.24	11.40	11.15	11.23	1427789
2013-07-03	11.16	11.22	11.01	11.09	691271
2013-07-05	11.11	11.16	10.67	10.86	1374230
2013-07-08	10.85	11.00	10.80	10.87	1560663
2013-07-09	10.87	11.08	10.85	10.94	1155792
2013-07-10	10.90	10.97	10.81	10.90	744492
2013-07-11	10.97	11.30	10.92	11.28	1327945
2013-07-12	11.28	11.28	11.10	11.21	5875520
2013-07-15	11.20	11.26	11.12	11.24	855318
2013-07-16	11.20	11.30	11.14	11.20	1265456
2013-07-17	11.20	11.29	11.10	11.24	1036003
2013-07-18	11.23	11.35	11.23	11.29	642603
2013-07-19	11.24	11.29	11.18	11.23	795080
2013-07-22	11.20	11.30	11.12	11.22	929192
2013-07-23	11.20	11.29	11.15	11.21	715950
2013-07-24	11.18	11.21	11.00	11.07	1025457
2013-07-25	11.01	11.12	10.91	11.10	966806
2013-07-26	11.10	11.11	10.95	11.05	585040
2013-07-29	11.01	11.10	10.93	10.96	657665
2013-07-30	10.92	11.17	10.92	11.06	1290056
2013-07-31	10.99	11.06	10.75	10.95	1143082
2013-08-01	10.95	11.00	10.79	10.90	1149953
2013-08-02	10.90	10.95	10.57	10.58	1570961
2013-08-05	10.55	10.60	10.02	10.55	1011293
2013-08-06	10.52	10.73	10.50	10.56	799436
2013-08-07	10.56	10.83	10.50	10.72	1677589
2013-08-08	10.58	10.75	10.51	10.72	1410608
2013-08-09	10.64	10.95	10.64	10.86	1311893
2013-08-12	10.78	10.85	10.73	10.85	1155715
2013-08-13	10.80	10.87	10.71	10.85	1625897
2013-08-14	10.84	10.85	10.68	10.76	5756304
2013-08-15	10.68	10.72	10.52	10.54	1895376
2013-08-16	10.50	10.54	10.23	10.30	2218143
2013-08-19	10.22	10.24	9.93	9.97	1529979
2013-08-20	9.98	10.37	9.98	10.29	1391764
2013-08-21	10.25	10.40	10.11	10.30	978439
2013-08-22	10.30	10.39	10.21	10.34	683638
2013-08-23	10.29	10.46	10.10	10.44	1369097
2013-08-26	10.44	10.54	10.39	10.47	820961
2013-08-27	10.33	10.54	10.33	10.44	960960
2013-08-28	10.34	10.38	10.15	10.33	1022555
2013-08-29	10.26	10.39	10.26	10.38	850064
2013-08-30	10.33	10.42	10.29	10.30	2564864
2013-09-03	10.38	10.38	10.07	10.17	1108593
2013-09-04	10.15	10.47	10.14	10.44	1160661
2013-09-05	10.40	10.42	10.23	10.31	994876
2013-09-06	10.40	10.58	10.38	10.44	848619
2013-09-09	10.48	10.69	10.47	10.66	1134789
2013-09-10	10.70	10.72	10.53	10.65	999551
2013-09-11	10.65	10.77	10.60	10.72	722477
2013-09-12	10.69	10.80	10.64	10.77	729427
2013-09-13	10.80	10.85	10.77	10.80	1516839
2013-09-16	10.90	10.90	10.77	10.79	1437360
2013-09-17	10.79	10.90	10.75	10.82	1482605
2013-09-18	10.84	11.23	10.69	11.21	2250872
2013-09-19	11.16	11.37	11.13	11.22	1229377
2013-09-20	11.20	11.24	10.97	11.09	5313294
2013-09-23	11.05	11.17	10.93	10.96	1238414
2013-09-24	10.92	10.99	10.78	10.93	906540
2013-09-25	10.72	10.86	10.72	10.77	847768
2013-09-26	10.74	10.85	10.74	10.83	612996
2013-09-27	10.82	10.87	10.69	10.72	605085
2013-09-30	10.65	10.74	10.47	10.52	1112714
2013-10-01	10.52	10.88	10.52	10.79	848057
2013-10-02	10.75	10.90	10.69	10.78	943220
2013-10-03	10.71	10.85	10.58	10.66	768762
2013-10-04	10.84	10.88	10.70	10.71	1903525
2013-10-07	10.67	10.82	10.62	10.77	575474
2013-10-08	10.72	10.89	10.57	10.59	642114
2013-10-09	10.58	10.66	10.49	10.57	790571
2013-10-10	10.66	10.82	10.58	10.77	793247
2013-10-11	10.73	11.00	10.70	11.00	736435
2013-10-14	10.90	11.00	10.83	10.95	527004
2013-10-15	10.92	10.97	10.82	10.91	634366
2013-10-16	10.89	11.08	10.86	11.06	576020
2013-10-17	10.99	11.40	10.98	11.40	947541
2013-10-18	11.40	11.44	11.25	11.34	692218
2013-10-21	11.30	11.30	11.10	11.25	801765
2013-10-22	11.20	11.41	11.13	11.41	929666
2013-10-23	11.35	11.50	11.31	11.50	900625
2013-10-24	11.49	11.52	11.42	11.51	1270923
2013-10-25	11.50	11.75	11.41	11.71	834027
2013-10-28	11.69	11.75	11.58	11.73	795473
2013-10-29	11.70	11.71	11.49	11.58	985664
2013-10-30	11.51	11.67	11.51	11.58	914706
2013-10-31	11.55	11.67	11.42	11.62	1143789
2013-11-01	11.67	11.67	11.42	11.51	728806
2013-11-04	11.48	11.52	11.31	11.47	702261
2013-11-05	11.50	11.59	10.97	11.00	1424341
2013-11-06	11.01	11.15	10.96	11.05	853138
2013-11-07	11.00	11.00	10.86	10.95	1275248
2013-11-08	10.88	10.90	10.61	10.79	1963761
2013-11-11	10.77	10.89	10.63	10.82	1616345
2013-11-12	10.78	10.80	10.55	10.63	1893344
2013-11-13	10.55	10.55	10.42	10.53	2658348
2013-11-14	10.51	10.71	10.46	10.65	2050607
2013-11-15	10.62	10.75	10.55	10.64	1555072
2013-11-18	10.58	10.65	10.47	10.52	1443732
2013-11-19	10.48	10.50	10.31	10.37	1590196
2013-11-20	10.32	10.47	10.16	10.23	1523499
2013-11-21	10.18	10.34	10.18	10.25	1342526
2013-11-22	10.12	10.24	10.10	10.16	1472509
2013-11-25	10.10	10.24	10.08	10.22	1818892
2013-11-26	10.17	10.33	10.14	10.31	7875233
2013-11-27	10.26	10.47	10.21	10.42	1553712
2013-11-29	10.40	10.42	10.12	10.15	790185
2013-12-02	10.15	10.19	10.04	10.15	2238825
2013-12-03	10.13	10.25	10.05	10.15	1766338
2013-12-04	10.05	10.21	10.02	10.15	2158446
2013-12-05	10.08	10.24	10.08	10.15	1271795
2013-12-06	10.14	10.28	10.12	10.24	1517721
2013-12-09	10.21	10.23	10.11	10.23	1401728
2013-12-10	10.20	10.25	10.06	10.06	1058264
2013-12-11	10.06	10.06	9.83	9.87	1821934
2013-12-12	9.82	9.87	9.71	9.73	1244320
2013-12-13	9.72	9.91	9.71	9.90	1166228
2013-12-16	9.93	9.95	9.79	9.80	1179714
2013-12-17	9.76	9.90	9.75	9.83	952869
2013-12-18	9.81	10.05	9.71	10.04	1279409
2013-12-19	9.94	10.00	9.82	9.84	1146905
2013-12-20	9.82	10.03	9.82	10.03	3674726
2013-12-23	10.03	10.08	9.87	9.99	1516533
2013-12-24	9.75	9.96	9.75	9.93	767047
2013-12-26	9.86	9.98	9.85	9.92	1033910
2013-12-27	9.90	9.95	9.81	9.89	925099
2013-12-30	9.89	10.00	9.83	9.86	859712
2013-12-31	9.85	9.92	9.83	9.84	904065
2014-01-02	9.85	9.85	9.72	9.83	831467
2014-01-03	9.90	10.09	9.89	10.08	1972677
2014-01-06	10.08	10.13	10.00	10.04	1440823
2014-01-07	9.86	10.15	9.86	10.08	1189836
2014-01-08	10.05	10.12	9.97	10.07	1168543
2014-01-09	10.09	10.21	10.00	10.18	1648469
2014-01-10	10.21	10.43	10.20	10.42	1808137
2014-01-13	10.44	10.51	10.33	10.44	2037720
2014-01-14	10.40	10.64	10.35	10.60	2041089
2014-01-15	10.57	10.64	10.41	10.60	1529655
2014-01-16	10.60	10.67	10.55	10.66	1434980
2014-01-17	10.62	10.68	10.58	10.63	1266971
2014-01-21	10.61	10.74	10.59	10.67	1229729
2014-01-22	10.64	10.79	10.62	10.76	1541844
2014-01-23	10.71	10.82	10.69	10.75	1178786
2014-01-24	10.70	10.72	10.55	10.64	1298971
2014-01-27	10.62	10.68	10.46	10.63	1486741
2014-01-28	10.63	10.82	10.61	10.74	1594602
2014-01-29	10.67	10.72	10.44	10.49	1767482
2014-01-30	10.56	10.74	10.52	10.66	1242864
2014-01-31	10.56	10.75	10.52	10.73	1319037
2014-02-03	10.68	10.72	10.43	10.48	1369093
2014-02-04	10.48	10.78	10.48	10.71	1381075
2014-02-05	10.72	10.73	10.52	10.62	1023416
2014-02-06	10.60	10.74	10.60	10.71	1313756
2014-02-07	10.67	10.85	10.61	10.79	1520357
2014-02-10	10.77	10.91	10.73	10.84	1092202
2014-02-11	10.81	10.97	10.77	10.87	1270572
2014-02-12	10.87	10.96	10.81	10.96	2305801
2014-02-13	10.89	10.95	10.81	10.84	1521948
2014-02-14	10.76	10.89	10.76	10.82	1748022
2014-02-18	10.79	10.90	10.77	10.81	2053706
2014-02-19	10.75	10.86	10.67	10.73	1230474
2014-02-20	10.74	10.82	10.64	10.73	1227008
2014-02-21	10.73	10.90	10.69	10.83	1220375
2014-02-24	10.84	10.98	10.82	10.90	1009341
2014-02-25	10.91	10.99	10.84	10.86	1060239
2014-02-26	10.93	11.00	10.87	10.96	1696982
2014-02-27	10.89	11.01	10.88	10.98	1496266
2014-02-28	10.99	11.25	10.97	11.23	2445095
2014-03-03	11.19	11.30	11.14	11.28	2384373
2014-03-04	11.31	11.46	11.25	11.45	1794136
2014-03-05	11.40	11.50	11.37	11.49	2888490
2014-03-06	11.46	11.52	11.37	11.40	1610214
2014-03-07	11.41	11.47	11.22	11.46	2488106
2014-03-10	11.48	11.55	11.41	11.46	2782525
2014-03-11	11.40	11.63	11.37	11.55	2047066
2014-03-12	11.50	11.62	11.46	11.51	1619836
2014-03-13	11.50	11.56	11.46	11.51	2364824
2014-03-14	11.46	11.65	11.46	11.63	1914699
2014-03-17	11.65	11.66	11.41	11.50	1735858
2014-03-18	11.46	11.50	11.35	11.41	1325489
2014-03-19	11.41	11.49	11.21	11.22	1891420
2014-03-20	11.13	11.22	10.98	11.18	1802079
2014-03-21	11.29	11.39	11.04	11.23	9436436
2014-03-24	11.25	11.32	11.17	11.30	1749600
2014-03-25	11.02	11.27	11.02	11.26	1826074
2014-03-26	11.28	11.30	11.09	11.25	2153202
2014-03-27	11.19	11.36	11.14	11.24	1785884
2014-03-28	11.25	11.39	11.22	11.35	1406852
2014-03-31	11.40	11.51	11.32	11.39	1939475
2014-04-01	11.35	11.35	11.16	11.28	1856419
2014-04-02	11.28	11.36	11.24	11.25	1331986
2014-04-03	11.20	11.30	11.13	11.30	2444140
2014-04-04	11.32	11.48	11.29	11.37	1891876
2014-04-07	11.34	11.42	11.28	11.39	1395734
2014-04-08	11.36	11.54	11.36	11.49	2022402
2014-04-09	11.50	11.57	11.42	11.55	1228543
2014-04-10	11.52	11.63	11.40	11.44	1341338
2014-04-11	11.35	11.49	11.33	11.43	1398036
2014-04-14	11.49	11.59	11.42	11.47	1004915
2014-04-15	11.48	11.61	11.38	11.59	1737449
2014-04-16	11.60	11.73	11.54	11.68	1475033
2014-04-17	11.61	11.62	11.51	11.57	2130477
2014-04-21	11.55	11.65	11.50	11.60	856082
2014-04-22	11.58	11.65	11.52	11.57	925862
2014-04-23	11.54	11.66	11.53	11.61	1442451
2014-04-24	11.62	11.72	11.57	11.64	934913
2014-04-25	11.65	11.67	11.56	11.58	969232
2014-04-28	11.65	11.70	11.59	11.65	1588843
2014-04-29	11.71	11.73	11.58	11.61	1371064
2014-04-30	11.70	11.74	11.57	11.69	1614057
2014-05-01	11.70	11.74	11.54	11.73	2169941
2014-05-02	11.70	11.94	11.63	11.91	1605159
2014-05-05	11.91	11.91	11.83	11.86	1629164
2014-05-06	11.86	11.98	11.82	11.93	1806810
2014-05-07	11.93	12.19	11.91	12.10	3174915
2014-05-08	12.08	12.17	12.02	12.11	1985774
2014-05-09	12.11	12.15	12.05	12.08	771477
2014-05-12	12.05	12.06	11.89	11.90	1485598
2014-05-13	11.90	12.03	11.85	11.88	1352728
2014-05-14	11.88	11.99	11.83	11.91	1077947
2014-05-15	11.94	12.07	11.90	12.04	3252574
2014-05-16	12.02	12.33	12.00	12.32	1363522
2014-05-19	12.29	12.39	12.10	12.10	1255589
2014-05-20	12.09	12.14	11.87	11.95	1594932
2014-05-21	11.96	12.02	11.80	11.83	1493629
2014-05-22	11.85	11.92	11.74	11.80	1957032
2014-05-23	11.82	12.06	11.82	12.03	1180222
2014-05-27	12.07	12.24	12.06	12.17	1167515
2014-05-28	12.14	12.19	12.05	12.06	1516210
2014-05-29	12.09	12.16	12.03	12.05	1034491
2014-05-30	12.04	12.12	12.03	12.10	6650840
2014-06-02	12.12	12.43	12.06	12.35	2120646
2014-06-03	12.29	12.39	12.18	12.32	1155696
2014-06-04	12.31	12.41	12.26	12.39	991418
2014-06-05	12.34	12.66	12.29	12.65	1586535
2014-06-06	12.65	12.66	12.47	12.56	1347498
2014-06-09	12.54	12.64	12.39	12.40	1081163
2014-06-10	12.37	12.40	12.20	12.20	2018177
2014-06-11	12.16	12.23	12.10	12.18	1940997
2014-06-12	12.16	12.25	12.09	12.11	1383600
2014-06-13	12.12	12.15	12.04	12.11	1145449
2014-06-16	12.13	12.25	12.02	12.02	1214293
2014-06-17	12.02	12.15	11.96	12.08	1299024
2014-06-18	12.10	12.19	12.05	12.14	1129170
2014-06-19	12.15	12.29	12.13	12.25	1107645
2014-06-20	12.24	12.40	12.20	12.39	1559184
2014-06-23	12.43	12.46	12.27	12.27	1326526
2014-06-24	12.24	12.32	12.14	12.23	1568593
2014-06-25	12.04	12.14	11.85	11.93	1782736
2014-06-26	11.95	12.01	11.88	12.01	1059022
2014-06-27	11.92	12.10	11.89	11.98	6330724
2014-06-30	12.02	12.10	11.90	12.04	1321810
2014-07-01	12.02	12.05	11.94	12.01	1488591
2014-07-02	11.96	12.05	11.92	12.03	1249383
2014-07-03	12.02	12.02	11.82	11.91	1342736
2014-07-07	11.88	11.96	11.82	11.89	971948
2014-07-08	11.88	12.19	11.88	12.15	2065343
2014-07-09	12.12	12.19	12.06	12.17	1290355
2014-07-10	12.10	12.33	12.04	12.31	1154237
2014-07-11	12.31	12.34	12.20	12.21	739459
2014-07-14	12.21	12.27	12.13	12.15	654476
2014-07-15	12.11	12.19	12.06	12.15	584956
2014-07-16	12.14	12.25	12.09	12.24	559163
2014-07-17	12.24	12.29	12.11	12.12	686937
2014-07-18	12.12	12.38	12.11	12.38	1426150
2014-07-21	12.37	12.37	12.21	12.24	877099
2014-07-22	12.25	12.33	12.23	12.27	800251
2014-07-23	12.26	12.31	12.20	12.25	503930
2014-07-24	12.25	12.33	12.15	12.33	1881125
2014-07-25	12.32	12.32	12.13	12.15	935220
2014-07-28	12.17	12.25	12.13	12.23	805149
2014-07-29	12.21	12.27	12.11	12.12	801375
2014-07-30	12.10	12.21	11.95	12.05	1409019
2014-07-31	11.99	12.04	11.91	11.91	1026016
2014-08-01	11.91	11.99	11.73	11.77	1249112
2014-08-04	11.77	11.88	11.71	11.83	1293709
2014-08-05	11.82	11.98	11.81	11.86	1374843
2014-08-06	11.81	11.97	11.81	11.88	1393494
2014-08-07	11.88	11.95	11.82	11.89	737835
2014-08-08	11.88	11.99	11.82	11.91	2241230
2014-08-11	11.95	12.00	11.88	11.90	604521
2014-08-12	11.86	11.95	11.86	11.91	924092
2014-08-13	11.97	12.18	11.97	12.15	632503
2014-08-14	12.11	12.22	12.11	12.20	744376
2014-08-15	12.21	12.28	12.13	12.28	1244896
2014-08-18	12.30	12.39	12.24	12.34	771319
2014-08-19	12.34	12.36	12.27	12.33	930191
2014-08-20	12.29	12.50	12.25	12.47	881105
2014-08-21	12.50	12.50	12.38	12.41	1111160
2014-08-22	12.38	12.44	12.31	12.40	711085
2014-08-25	12.40	12.43	12.31	12.35	626809
2014-08-26	12.35	12.46	12.31	12.37	777761
2014-08-27	12.34	12.43	12.32	12.42	714346
2014-08-28	12.37	12.43	12.35	12.41	466221
2014-08-29	12.40	12.50	12.35	12.45	844787
2014-09-02	12.44	12.48	12.36	12.44	736204
2014-09-03	12.50	12.59	12.44	12.58	952586
2014-09-04	12.53	12.58	12.42	12.45	746228
2014-09-05	12.45	12.55	12.43	12.50	668861
2014-09-08	12.49	12.59	12.49	12.53	755382
2014-09-09	12.52	12.53	12.46	12.47	613701
2014-09-10	12.45	12.52	12.21	12.28	1075874
2014-09-11	12.23	12.35	12.21	12.31	757341
2014-09-12	12.20	12.28	11.86	11.93	1329726
2014-09-15	11.92	12.02	11.82	11.87	837370
2014-09-16	11.87	12.06	11.85	12.01	1109001
2014-09-17	11.99	12.16	11.96	12.06	917876
2014-09-18	12.09	12.12	11.93	12.03	1397658
2014-09-19	12.08	12.27	11.97	12.25	6980404
2014-09-22	12.22	12.23	11.94	11.94	1162185
2014-09-23	11.91	11.99	11.71	11.76	1621842
2014-09-24	11.59	11.73	11.51	11.64	1569075
2014-09-25	11.64	11.69	11.60	11.65	994825
2014-09-26	11.62	11.80	11.55	11.77	962986
2014-09-29	11.66	11.73	11.59	11.68	1076577
2014-09-30	11.66	11.73	11.55	11.60	1539680
2014-10-01	11.60	11.85	11.60	11.72	1731579
2014-10-02	11.70	11.77	11.54	11.58	1150385
2014-10-03	11.66	11.72	11.58	11.62	1357563
2014-10-06	11.65	11.83	11.64	11.69	1194163
2014-10-07	11.69	11.77	11.61	11.63	1055368
2014-10-08	11.65	11.95	11.61	11.93	1590210
2014-10-09	11.93	12.20	11.87	12.09	1639412
2014-10-10	12.08	12.24	12.02	12.02	1251879
2014-10-13	12.07	12.33	12.01	12.16	1373967
2014-10-14	12.22	12.50	12.21	12.43	1905083
2014-10-15	12.36	12.52	12.26	12.43	1486834
2014-10-16	12.34	12.59	12.34	12.47	1584212
2014-10-17	12.57	12.58	12.37	12.48	1508123
2014-10-20	12.50	12.64	12.44	12.58	1643827
2014-10-21	12.58	12.61	12.48	12.56	1429849
2014-10-22	12.56	12.67	12.52	12.52	1596423
2014-10-23	12.60	12.73	12.55	12.68	1227127
2014-10-24	12.67	12.71	12.58	12.68	860980
2014-10-27	12.66	12.76	12.63	12.76	696521
2014-10-28	12.76	12.82	12.69	12.76	704705
2014-10-29	12.69	12.75	12.61	12.69	1225955
2014-10-30	12.45	12.70	12.45	12.69	1482159
2014-10-31	12.73	12.85	12.69	12.84	1628684
2014-11-03	12.81	13.00	12.79	12.97	1222647
2014-11-04	12.40	12.58	12.39	12.50	5743266
2014-11-05	12.50	12.57	12.40	12.48	2024430
2014-11-06	12.47	12.54	12.41	12.43	1673148
2014-11-07	12.45	12.50	12.36	12.41	1158638
2014-11-10	12.40	12.53	12.40	12.50	810959
2014-11-11	12.51	12.51	12.40	12.41	1008910
2014-11-12	12.39	12.41	12.27	12.40	1421597
2014-11-13	12.40	12.49	12.37	12.48	326111
2014-11-14	12.42	12.43	12.29	12.35	956883
2014-11-17	12.32	12.42	12.27	12.39	743078
2014-11-18	12.41	12.49	12.36	12.42	1213820
2014-11-19	12.40	12.48	12.34	12.35	854574
2014-11-20	12.35	12.42	12.30	12.41	815430
2014-11-21	12.45	12.58	12.42	12.58	999003
2014-11-24	12.57	12.60	12.52	12.55	1292938
2014-11-25	12.54	12.72	12.51	12.71	3767528
2014-11-26	12.72	12.93	12.66	12.89	1968176
2014-11-28	12.87	12.97	12.75	12.76	694516
2014-12-01	12.76	12.97	12.75	12.91	1799575
2014-12-02	12.92	13.02	12.81	13.00	1710242
2014-12-03	12.99	13.02	12.86	12.95	1830670
2014-12-04	12.90	13.00	12.85	12.96	1376757
2014-12-05	12.94	12.94	12.82	12.91	1617130
2014-12-08	12.92	13.03	12.82	12.89	1149124
2014-12-09	12.82	12.97	12.81	12.92	1002175
2014-12-10	12.93	13.05	12.91	13.03	1396908
2014-12-11	13.05	13.15	13.01	13.05	1333577
2014-12-12	13.05	13.17	13.03	13.06	1260875
2014-12-15	13.05	13.06	12.61	12.67	2179000
2014-12-16	24.69	25.47	24.68	25.31	1342104
2014-12-17	25.42	26.05	25.31	25.88	1520397
2014-12-18	25.99	26.07	25.81	26.00	1022663
2014-12-19	26.00	26.79	25.93	26.76	2454223
2014-12-22	26.50	27.11	26.50	27.09	803629
2014-12-23	27.11	27.23	26.98	26.99	766126
2014-12-24	26.65	26.85	26.57	26.78	349476
2014-12-26	26.74	27.00	26.74	26.98	401676
2014-12-29	26.91	27.28	26.86	27.13	689176
2014-12-30	27.15	27.46	27.09	27.40	602472
2014-12-31	27.49	27.64	26.93	26.94	674879
2015-01-02	27.06	27.40	26.97	27.38	647380
2015-01-05	27.28	27.66	27.12	27.61	961031
2015-01-06	27.63	28.54	27.60	28.52	2063555
2015-01-07	28.50	28.84	28.27	28.82	799595
2015-01-08	28.82	28.92	28.65	28.80	774829
2015-01-09	28.95	29.08	28.62	28.70	612430
2015-01-12	28.70	28.96	28.42	28.62	1013385
2015-01-13	28.73	28.87	28.32	28.58	811222
2015-01-14	28.33	28.92	28.25	28.84	716906
2015-01-15	28.90	28.95	28.63	28.72	565562
2015-01-16	28.79	29.25	28.69	29.22	772368
2015-01-20	29.04	29.31	28.93	29.11	938611
2015-01-21	28.99	29.08	28.85	29.00	447711
2015-01-22	29.07	29.45	29.02	29.43	503871
2015-01-23	29.40	29.57	29.34	29.48	643011
2015-01-26	29.45	29.74	29.24	29.74	1061387
2015-01-27	29.62	30.04	29.51	29.94	663290
2015-01-28	30.11	30.28	29.74	29.81	403877
2015-01-29	29.77	29.86	29.47	29.84	329295
2015-01-30	29.85	29.88	29.44	29.46	523367
2015-02-02	29.41	29.59	28.50	29.04	758343
2015-02-03	29.04	29.08	28.66	28.97	872199
2015-02-04	28.73	28.81	28.33	28.75	652061
2015-02-05	28.75	29.00	28.64	28.96	521338
2015-02-06	28.83	28.87	27.65	27.83	743092
2015-02-09	27.76	27.95	27.42	27.50	761732
2015-02-10	27.44	27.76	27.19	27.70	550964
2015-02-11	27.82	28.04	27.57	27.87	622302
2015-02-12	27.86	28.26	27.74	28.17	715946
2015-02-13	28.05	28.14	27.77	27.93	1013696
2015-02-17	27.87	28.32	27.72	28.11	1132064
2015-02-18	28.12	28.31	27.70	28.12	1328425
2015-02-19	28.12	28.21	27.30	27.38	1015603
2015-02-20	27.33	27.86	27.29	27.59	666417
2015-02-23	27.63	27.98	27.48	27.71	1228463
2015-02-24	27.48	27.56	26.98	27.05	1402888
2015-02-25	27.09	27.63	27.09	27.22	856820
2015-02-26	27.23	27.35	26.91	27.13	619485
2015-02-27	27.14	27.78	26.91	27.75	1449295
2015-03-02	27.80	28.19	27.57	27.69	770391
2015-03-03	27.60	27.73	27.29	27.52	562877
2015-03-04	27.45	27.58	27.11	27.21	389295
2015-03-05	27.28	27.66	27.27	27.30	591903
2015-03-06	27.00	27.01	25.69	25.77	1172055
2015-03-09	25.87	26.46	25.82	26.44	707175
2015-03-10	26.34	26.73	26.29	26.60	735085
2015-03-11	26.59	26.67	26.20	26.51	555598
2015-03-12	26.60	27.14	26.60	26.97	751283
2015-03-13	26.94	27.14	26.71	27.09	648067
2015-03-16	27.15	27.46	27.15	27.29	620221
2015-03-17	27.21	27.46	27.12	27.41	827034
2015-03-18	27.40	28.23	27.06	28.13	991906
2015-03-19	28.00	28.30	27.77	27.94	1030030
2015-03-20	28.01	29.14	27.99	29.02	1903204
2015-03-23	28.99	29.13	28.71	28.88	891326
2015-03-24	28.97	29.14	28.40	28.45	748090
2015-03-25	28.21	28.24	27.46	27.57	527446
2015-03-26	27.50	27.70	27.25	27.40	578676
2015-03-27	27.40	27.69	27.34	27.58	467543
2015-03-30	27.70	27.92	27.55	27.84	690738
2015-03-31	27.84	28.16	27.66	27.86	678485
2015-04-01	27.92	28.10	27.62	28.08	466909
2015-04-02	28.07	28.35	27.90	28.18	531396
2015-04-06	28.27	28.54	28.20	28.37	632531
2015-04-07	28.34	28.34	27.69	27.69	413133
2015-04-08	27.77	27.91	27.63	27.77	284288
2015-04-09	27.73	27.80	27.06	27.10	656678
2015-04-10	27.37	27.47	27.00	27.08	291455
2015-04-13	27.06	27.21	26.93	26.94	387815
2015-04-14	27.05	27.21	26.91	26.92	845982
2015-04-15	26.99	27.08	26.55	26.58	695218
2015-04-16	26.65	26.94	26.45	26.83	944150
2015-04-17	26.76	26.98	26.40	26.70	775804
2015-04-20	26.72	27.05	26.72	26.92	436559
2015-04-21	27.06	27.17	26.88	27.15	363455
2015-04-22	27.14	27.22	26.88	27.03	391444
2015-04-23	27.03	27.16	26.84	27.00	324045
2015-04-24	27.02	27.32	26.94	27.12	267928
2015-04-27	27.15	27.37	26.85	26.91	448016
2015-04-28	26.86	27.00	26.63	26.86	296690
2015-04-29	26.64	26.89	26.25	26.46	423324
2015-04-30	26.30	26.31	25.72	25.89	789966
2015-05-01	25.86	26.28	25.86	26.07	372369
2015-05-04	26.24	26.29	26.00	26.11	427355
2015-05-05	26.05	26.09	25.29	25.35	616936
2015-05-06	25.45	25.50	24.82	25.01	638870
2015-05-07	24.93	25.26	24.85	25.12	699782
2015-05-08	25.46	25.80	25.40	25.46	585667
2015-05-11	25.33	25.52	24.89	25.03	485392
2015-05-12	24.84	25.13	24.53	25.04	354499
2015-05-13	25.12	25.43	24.54	24.61	540316
2015-05-14	24.68	25.08	24.66	25.03	393633
2015-05-15	25.15	25.48	25.12	25.13	466501
2015-05-18	25.04	25.34	24.98	25.25	399789
2015-05-19	25.15	25.41	25.14	25.20	244156
2015-05-20	25.24	25.39	25.04	25.05	287556
2015-05-21	25.02	25.17	24.67	24.74	1479135
2015-05-22	24.74	25.04	24.65	24.95	487297
2015-05-26	24.95	25.03	24.77	24.93	453863
2015-05-27	24.96	25.08	24.90	24.97	397458
2015-05-28	24.86	24.98	24.79	24.88	343670
2015-05-29	24.88	24.95	24.76	24.79	815264
2015-06-01	24.92	25.23	24.75	25.13	670481
2015-06-02	25.10	25.18	24.82	24.98	493042
2015-06-03	24.91	24.96	24.56	24.62	704768
2015-06-04	24.56	24.88	24.45	24.74	821779
2015-06-05	24.55	24.58	24.11	24.33	551770
2015-06-08	24.32	24.50	24.16	24.43	340449
2015-06-09	24.40	24.42	24.09	24.21	382693
2015-06-10	24.19	24.60	24.15	24.50	616754
2015-06-11	24.63	24.69	24.49	24.63	691136
2015-06-12	24.59	24.73	24.39	24.39	788073
2015-06-15	24.37	24.47	24.21	24.37	706494
2015-06-16	24.37	24.65	24.29	24.60	444172
2015-06-17	24.59	24.80	24.29	24.79	421234
2015-06-18	24.85	25.17	24.85	25.17	747182
2015-06-19	25.12	25.22	24.76	25.19	759404
2015-06-22	25.18	25.20	24.69	24.76	858550
2015-06-23	24.70	24.75	24.43	24.49	603749
2015-06-24	24.30	24.30	23.83	23.88	662140
2015-06-25	23.84	23.91	23.73	23.80	838124
2015-06-26	23.72	24.06	23.55	24.01	661991
2015-06-29	23.97	24.25	23.91	23.92	930652
2015-06-30	24.03	24.13	23.84	23.95	864024
2015-07-01	24.01	24.35	23.80	24.35	1085732
2015-07-02	24.44	24.74	24.30	24.44	1478575
2015-07-06	24.36	24.84	24.25	24.76	1711982
2015-07-07	24.75	25.29	24.75	25.15	901900
2015-07-08	24.99	25.26	24.84	25.22	2182184
2015-07-09	25.22	25.47	25.10	25.14	1209085
2015-07-10	25.17	25.70	25.13	25.42	1585860
2015-07-13	25.50	25.75	25.32	25.47	930096
2015-07-14	25.45	25.52	25.15	25.26	797645
2015-07-15	25.16	25.29	24.96	25.02	774409
2015-07-16	25.06	25.21	24.98	25.14	1268977
2015-07-17	25.08	25.23	25.03	25.17	716767
2015-07-20	25.13	25.32	25.00	25.29	607690
2015-07-21	25.32	25.41	25.24	25.29	896136
2015-07-22	25.27	25.60	25.21	25.51	873506
2015-07-23	25.50	25.54	24.91	25.05	948869
2015-07-24	25.03	25.32	24.97	25.23	533002
2015-07-27	25.24	25.50	25.17	25.20	675838
2015-07-28	25.18	25.28	25.05	25.15	658148
2015-07-29	24.97	25.32	24.61	25.18	847706
2015-07-30	25.14	25.24	24.90	24.93	622707
2015-07-31	25.16	25.34	25.07	25.13	576456
2015-08-03	25.16	25.37	25.09	25.28	662532
2015-08-04	25.23	25.77	25.23	25.43	1158116
2015-08-05	25.46	25.49	25.04	25.14	589097
2015-08-06	25.12	25.16	24.59	25.10	883927
2015-08-07	25.07	25.22	24.81	25.18	516696
2015-08-10	25.25	25.25	24.88	24.94	600582
2015-08-11	24.90	25.20	24.87	25.16	522856
2015-08-12	25.11	25.29	24.85	25.28	641593
2015-08-13	25.24	25.42	24.89	25.32	494661
2015-08-14	25.35	25.47	25.12	25.46	393005
2015-08-17	25.47	25.89	25.32	25.87	553837
2015-08-18	25.74	26.07	25.74	25.99	427399
2015-08-19	25.89	26.19	25.63	26.04	562955
2015-08-20	25.97	26.25	25.82	25.98	645857
2015-08-21	25.84	26.00	25.37	25.38	1055849
2015-08-24	24.52	25.00	24.00	24.39	1553111
2015-08-25	24.79	24.79	23.54	23.56	877136
2015-08-26	24.24	24.39	23.74	24.17	1259980
2015-08-27	24.32	24.59	24.05	24.58	1840667
2015-08-28	24.57	24.61	24.27	24.47	751689
2015-08-31	24.40	24.50	23.99	24.01	1177100
2015-09-01	23.70	23.96	23.42	23.62	970090
2015-09-02	23.79	23.87	23.39	23.48	1138926
2015-09-03	23.54	23.69	23.44	23.57	534351
2015-09-04	23.39	23.43	22.94	23.13	593464
2015-09-08	23.35	23.44	23.09	23.23	1042754
2015-09-09	23.36	23.48	22.92	22.95	1287553
2015-09-10	22.63	23.07	22.35	22.69	1323340
2015-09-11	22.72	23.07	22.63	23.01	1787228
2015-09-14	23.08	23.41	23.06	23.31	905369
2015-09-15	23.33	23.69	23.14	23.59	744556
2015-09-16	23.60	23.90	23.58	23.82	509510
2015-09-17	23.82	24.61	23.66	24.31	843241
2015-09-18	24.09	24.67	24.01	24.37	1067135
2015-09-21	24.43	24.64	24.32	24.60	538044
2015-09-22	24.46	24.62	24.39	24.42	807324
2015-09-23	24.50	24.69	24.34	24.56	635298
2015-09-24	24.31	24.50	24.15	24.27	1051338
2015-09-25	24.33	24.44	24.15	24.36	864829
2015-09-28	24.30	24.34	23.83	24.01	922239
2015-09-29	24.06	24.55	23.96	24.41	1129992
2015-09-30	24.64	24.67	24.15	24.51	1424933
2015-10-01	24.56	24.67	24.27	24.52	1016622
2015-10-02	24.49	24.85	24.35	24.85	1160325
2015-10-05	25.00	25.35	24.90	25.32	1466710
2015-10-06	25.27	25.34	24.84	24.95	1186168
2015-10-07	24.97	25.41	24.90	25.41	1107103
2015-10-08	25.42	25.82	25.21	25.81	1196794
2015-10-09	25.75	25.75	25.47	25.65	618795
2015-10-12	25.68	25.94	25.60	25.66	477817
2015-10-13	25.60	25.76	25.35	25.43	444932
2015-10-14	25.46	25.57	24.97	25.01	654484
2015-10-15	25.07	25.27	25.04	25.27	633665
2015-10-16	25.26	25.81	25.25	25.73	886456
2015-10-19	25.70	26.01	25.70	26.01	422129
2015-10-20	25.94	26.13	25.85	26.11	343992
2015-10-21	26.16	26.19	25.95	26.01	410157
2015-10-22	26.04	26.27	26.02	26.18	400893
2015-10-23	26.21	26.23	25.89	26.13	1022460
2015-10-26	26.14	26.23	25.95	26.20	799822
2015-10-27	26.14	26.52	26.02	26.42	972574
2015-10-28	25.28	26.58	25.10	26.45	1829021
2015-10-29	26.45	26.51	26.22	26.37	928627
2015-10-30	26.41	26.50	26.10	26.31	1654209
2015-11-02	26.31	26.39	26.11	26.32	1131284
2015-11-03	26.25	26.26	25.66	25.74	933235
2015-11-04	25.75	25.87	25.43	25.59	815943
2015-11-05	25.58	25.60	25.32	25.56	555012
2015-11-06	25.25	25.33	24.38	24.61	861500
2015-11-09	24.51	24.51	23.98	24.24	721503
2015-11-10	24.24	24.45	24.19	24.36	827838
2015-11-11	24.36	24.50	24.33	24.40	480376
2015-11-12	24.35	24.47	24.18	24.27	519453
2015-11-13	24.26	24.48	24.11	24.24	464986
2015-11-16	24.20	24.46	24.00	24.45	483961
2015-11-17	24.37	24.66	24.35	24.48	415977
2015-11-18	24.54	24.79	24.38	24.77	445236
2015-11-19	24.79	25.08	24.79	24.95	449706
2015-11-20	25.11	25.43	25.02	25.21	495300
2015-11-23	25.21	25.49	25.21	25.37	292725
2015-11-24	25.29	25.41	25.09	25.36	423894
2015-11-25	25.39	25.77	25.39	25.66	389657
2015-11-27	25.66	26.10	25.65	26.08	322568
2015-11-30	26.12	26.29	25.98	26.11	778576
2015-12-01	26.20	26.66	26.20	26.63	511844
2015-12-02	26.58	26.71	26.09	26.14	898526
2015-12-03	26.06	26.06	25.72	25.75	550598
2015-12-04	25.77	26.18	25.77	25.86	697827
2015-12-07	25.84	25.92	25.60	25.80	636554
2015-12-08	25.87	26.43	25.82	26.27	665282
2015-12-09	26.05	26.44	25.99	26.39	917462
2015-12-10	26.40	26.50	25.99	26.00	917064
2015-12-11	25.84	26.19	25.78	26.18	548957
2015-12-14	26.14	26.34	26.10	26.32	705773
2015-12-15	26.40	26.58	26.32	26.38	587895
2015-12-16	26.49	26.90	26.45	26.76	688892
2015-12-17	26.79	26.91	26.69	26.82	590958
2015-12-18	26.79	26.88	26.56	26.82	1005926
2015-12-21	26.96	27.03	26.50	26.66	488605
2015-12-22	26.72	27.11	26.72	26.84	672693
2015-12-23	26.92	27.04	26.81	26.93	824513
2015-12-24	27.04	27.08	26.85	27.04	400163
2015-12-28	26.95	27.07	26.89	27.00	881539
2015-12-29	26.83	27.16	26.77	27.12	677181
2015-12-30	27.13	27.22	26.94	27.11	582248
2015-12-31	27.22	27.24	26.93	26.97	725376
2016-01-04	26.82	26.83	26.33	26.54	950090
2016-01-05	26.82	27.44	26.60	27.32	944036
2016-01-06	27.19	27.37	27.08	27.29	761537
2016-01-07	26.94	27.19	26.82	26.98	785759
2016-01-08	27.02	27.29	26.92	27.21	1074301
2016-01-11	27.28	27.67	27.19	27.36	1098460
2016-01-12	27.39	27.42	26.88	27.07	805518
2016-01-13	27.17	27.36	26.54	26.72	565607
2016-01-14	26.76	26.92	26.49	26.69	1121648
2016-01-15	26.33	26.43	26.01	26.30	980359
2016-01-19	26.48	27.29	26.41	27.15	1042706
2016-01-20	26.97	27.29	26.41	26.78	1447193
2016-01-21	26.88	27.44	26.62	27.02	639234
2016-01-22	27.30	27.98	27.19	27.85	690899
2016-01-25	27.85	28.04	27.46	27.51	535931
2016-01-26	27.62	28.04	27.51	27.90	1211537
2016-01-27	27.80	27.90	27.33	27.56	798116
2016-01-28	27.61	28.00	27.10	27.11	4276476
2016-01-29	27.30	28.05	27.14	28.04	1151122
2016-02-01	27.86	28.48	27.76	28.13	819405
2016-02-02	28.06	28.26	27.91	28.09	1123396
2016-02-03	28.24	28.72	28.09	28.28	1649341
2016-02-04	28.25	28.66	28.18	28.61	905811
2016-02-05	28.62	28.67	28.34	28.39	752224
2016-02-08	28.15	28.25	27.10	27.34	1468265
2016-02-09	27.08	27.47	26.49	26.55	2524516
2016-02-10	26.73	26.95	26.38	26.50	1831024
2016-02-11	26.12	26.79	25.90	26.63	1045993
2016-02-12	26.71	26.75	26.02	26.36	1970451
2016-02-16	26.54	26.76	26.33	26.73	1589914
2016-02-17	26.86	26.96	26.44	26.50	1255707
2016-02-18	26.58	27.13	26.43	26.94	993825
2016-02-19	26.80	27.45	26.80	27.12	1458239
2016-02-22	27.39	27.49	27.03	27.09	970076
2016-02-23	27.07	27.48	27.02	27.15	627772
2016-02-24	27.11	27.40	27.03	27.36	898336
2016-02-25	27.49	27.90	27.49	27.76	1063889
2016-02-26	27.76	27.91	27.63	27.67	1421843
2016-02-29	27.67	28.16	27.62	27.81	1221382
2016-03-01	27.81	27.81	27.81	28.30	863619
2016-03-02	28.24	28.48	28.16	28.46	849437
2016-03-03	28.50	28.56	28.27	28.52	641954
2016-03-04	28.53	28.53	28.13	28.27	731204
2016-03-07	28.21	28.25	27.71	27.87	882381
2016-03-08	27.86	28.04	27.69	27.85	845084
2016-03-09	27.85	27.85	27.85	27.90	495737
2016-03-10	27.90	27.90	27.90	28.07	706582
2016-03-11	28.07	28.07	28.07	28.33	691748
2016-03-14	28.24	28.38	28.11	28.34	394015
2016-03-15	28.34	28.34	28.34	28.39	417623
2016-03-16	28.24	28.74	28.07	28.67	563523
2016-03-17	28.70	29.00	28.60	28.87	702064
2016-03-18	28.88	28.88	28.52	28.64	848989
2016-03-21	28.68	28.89	28.52	28.68	896278
2016-03-22	28.63	28.81	28.50	28.66	716778
2016-03-23	28.65	28.88	28.52	28.56	512047
2016-03-24	28.56	28.56	28.56	28.81	687763
2016-03-28	28.82	28.93	28.65	28.72	488182
2016-03-29	28.74	29.37	28.66	29.33	701956
2016-03-30	29.20	29.29	28.91	28.92	416925
2016-03-31	28.83	29.42	28.76	29.42	781200
2016-04-01	29.26	29.54	29.12	29.51	588705
2016-04-04	29.63	29.78	29.48	29.71	808148
2016-04-05	29.71	29.71	29.71	29.52	580700
2016-04-06	28.90	29.01	28.80	28.90	3754350
2016-04-07	28.91	28.98	28.69	28.85	1080404
2016-04-08	28.89	29.03	28.74	28.82	813411
2016-04-11	28.87	29.10	28.79	28.91	666967
2016-04-12	28.94	29.02	28.85	28.90	546209
2016-04-13	29.00	29.00	28.52	28.77	916890
2016-04-14	28.75	28.85	28.60	28.85	523163
2016-04-15	28.83	29.14	28.71	29.04	501869
2016-04-18	29.05	29.25	28.90	29.24	417922
2016-04-19	29.28	29.37	29.13	29.32	728198
2016-04-20	29.37	29.44	29.17	29.24	2021231
2016-04-21	29.25	29.27	28.10	28.10	1629376
2016-04-22	28.08	28.38	27.99	28.30	1332097
2016-04-25	28.21	28.77	28.05	28.77	777665
2016-04-26	29.03	29.50	28.92	29.24	1056418
2016-04-27	29.24	29.26	28.84	29.14	810456
2016-04-28	29.07	29.35	29.05	29.14	549379
2016-04-29	28.98	29.12	28.53	28.89	1412278
2016-05-02	28.98	29.48	28.98	29.46	773234
2016-05-03	29.43	29.65	29.24	29.62	635627
2016-05-04	29.37	30.03	29.35	29.90	1369023
2016-05-05	29.88	30.00	29.76	29.97	824091
2016-05-06	29.89	30.42	29.79	30.40	471961
2016-05-09	30.41	30.90	30.17	30.68	711052
2016-05-10	30.70	30.80	30.29	30.46	685921
2016-05-11	30.45	30.45	29.61	29.91	2105924
2016-05-12	29.95	30.64	29.78	30.46	503856
2016-05-13	30.49	30.49	30.08	30.27	764782
2016-05-16	30.26	30.80	30.06	30.76	574793
2016-05-17	30.64	30.70	29.86	30.07	758383
2016-05-18	29.97	30.00	29.17	29.58	625417
2016-05-19	29.35	29.37	29.00	29.23	890304
2016-05-20	29.30	29.32	29.02	29.29	640362
2016-05-23	29.37	29.78	29.15	29.71	929398
2016-05-24	29.86	30.14	29.78	29.97	953838
2016-05-25	29.91	29.97	29.57	29.83	463784
2016-05-26	29.87	30.14	29.75	30.03	446518
2016-05-27	30.03	30.46	30.00	30.25	278885
2016-05-31	30.29	30.29	29.90	30.18	917285
2016-06-01	30.13	30.54	29.96	30.29	797259
2016-06-02	30.17	30.36	29.91	30.32	1295971
2016-06-03	30.55	30.79	30.33	30.78	856892
2016-06-06	30.79	30.92	30.20	30.21	725835
2016-06-07	30.31	30.43	30.20	30.37	606624
2016-06-08	30.38	30.71	30.23	30.64	555146
2016-06-09	30.63	31.23	30.52	31.21	973006
2016-06-10	31.05	31.40	30.93	31.37	606815
2016-06-13	31.44	31.60	31.29	31.39	452141
2016-06-14	31.37	31.37	31.10	31.20	358045
2016-06-15	31.18	31.60	31.07	31.50	504542
2016-06-16	31.45	31.58	31.29	31.58	416212
2016-06-17	31.04	31.57	30.82	31.53	1015157
2016-06-20	31.50	31.76	31.26	31.30	500693
2016-06-21	31.28	31.50	31.13	31.46	428678
2016-06-22	31.46	31.46	30.99	31.12	1077100
2016-06-23	31.19	31.36	31.05	31.10	519841
2016-06-24	30.74	32.21	30.62	31.82	2589828
2016-06-27	31.73	32.45	31.59	32.27	1461605
2016-06-28	32.42	32.57	32.23	32.21	1124872
2016-06-29	32.41	32.41	31.97	32.28	781762
2016-06-30	32.26	32.44	32.02	32.34	1366067
2016-07-01	32.48	32.82	32.35	32.51	757975
2016-07-05	32.60	32.92	32.48	32.83	1175535
2016-07-06	32.74	32.93	32.45	32.67	794575
2016-07-07	32.50	32.50	32.05	32.42	767826
2016-07-08	32.53	32.92	32.43	32.85	677297
2016-07-11	32.85	32.97	32.11	32.88	516511
2016-07-12	32.70	32.96	32.49	32.66	930819
2016-07-13	32.73	32.86	32.47	32.83	703096
2016-07-14	32.74	32.84	32.48	32.63	876093
2016-07-15	32.46	32.65	32.37	32.59	592513
2016-07-18	32.57	32.93	32.55	32.91	1207431
2016-07-19	32.91	32.91	32.70	32.85	532338
2016-07-20	32.89	32.89	32.63	32.75	706744
2016-07-21	32.76	32.96	32.65	32.95	668475
2016-07-22	32.90	33.35	32.89	33.15	418628
2016-07-25	33.15	33.29	32.95	33.14	418805
2016-07-26	33.13	33.20	32.79	32.88	573058
2016-07-27	32.80	32.91	32.51	32.71	762330
2016-07-28	32.70	33.77	32.70	33.50	903469
2016-07-29	33.50	34.07	33.50	34.05	1064799
2016-08-01	33.99	34.56	33.88	34.38	1304567
2016-08-02	34.38	34.51	33.53	33.79	1113975
2016-08-03	33.72	33.76	33.25	33.38	1529559
2016-08-04	33.41	33.62	33.22	33.43	1003288
2016-08-05	33.27	33.46	32.73	32.77	642026
2016-08-08	32.77	33.15	32.59	32.63	1027874
2016-08-09	32.74	33.30	32.43	33.25	812441
2016-08-10	33.32	33.49	33.23	33.42	691644
2016-08-11	33.49	33.61	32.95	33.29	1148953
2016-08-12	33.31	33.71	33.31	33.38	518487
2016-08-15	33.36	33.50	33.13	33.20	432534
2016-08-16	33.05	33.05	32.75	32.97	383564
2016-08-17	33.06	33.22	32.75	33.20	614204
2016-08-18	33.23	33.38	33.05	33.13	544188
2016-08-19	33.13	33.18	32.85	32.91	382392
2016-08-22	32.91	33.19	32.86	33.00	566566
2016-08-23	33.17	33.29	33.03	33.21	565969
2016-08-24	33.24	33.28	32.87	33.06	381296
2016-08-25	33.12	33.50	33.12	33.30	443712
2016-08-26	33.40	33.54	32.68	32.92	1110118
2016-08-29	33.10	33.37	32.98	33.37	344535
2016-08-30	33.44	33.59	33.15	33.57	702844
2016-08-31	33.45	33.75	32.90	33.74	2087529
2016-09-01	33.79	33.84	33.40	33.77	1240101
2016-09-02	33.75	34.32	33.75	33.92	673076
2016-09-06	33.97	34.45	33.80	34.39	657699
2016-09-07	34.38	34.64	34.26	34.64	525923
2016-09-08	34.36	34.50	33.95	33.99	3492197
2016-09-09	33.76	33.92	32.02	32.17	1931305
2016-09-12	32.07	32.61	32.04	32.41	1149527
2016-09-13	32.37	32.37	31.38	31.54	1136535
2016-09-14	31.56	31.75	31.45	31.64	662731
2016-09-15	31.67	31.81	31.55	31.78	438092
2016-09-16	31.73	32.09	31.60	32.09	1096405
2016-09-19	32.08	32.70	31.91	32.70	629014
2016-09-20	32.88	32.89	32.61	32.64	557493
2016-09-21	32.71	33.32	32.43	33.29	603666
2016-09-22	33.52	33.86	33.50	33.70	620921
2016-09-23	33.49	33.99	33.29	33.87	558341
2016-09-26	33.79	34.35	33.76	34.15	546037
2016-09-27	34.28	34.30	33.14	33.18	859904
2016-09-28	33.26	33.70	33.20	33.34	566307
2016-09-29	33.32	33.34	32.78	33.05	535576
2016-09-30	33.22	33.36	32.61	32.62	901986
2016-10-03	32.33	32.60	32.09	32.32	643840
2016-10-04	32.34	32.34	31.38	31.65	991441
2016-10-05	31.66	31.88	30.77	30.85	1110398
2016-10-06	30.59	31.21	28.84	30.87	738675
2016-10-07	31.01	31.52	30.94	30.99	1025737
2016-10-10	30.97	31.39	30.89	31.16	548097
2016-10-11	31.10	31.21	30.69	30.70	410218
2016-10-12	30.77	31.06	30.77	30.97	384808
2016-10-13	31.01	31.72	30.95	31.42	904899
2016-10-14	31.18	31.70	30.93	31.47	377106
2016-10-17	31.53	31.88	31.44	31.59	363229
2016-10-18	31.84	31.99	31.60	31.83	315125
2016-10-19	31.76	31.98	31.67	31.76	332001
2016-10-20	31.76	31.95	31.62	31.77	347171
2016-10-21	31.58	31.90	31.47	31.72	369877
2016-10-24	31.91	32.18	31.65	31.88	287226
2016-10-25	31.72	31.92	31.61	31.82	272654
2016-10-26	31.74	31.74	30.68	31.20	809868
2016-10-27	31.01	31.08	30.02	30.06	1091469
2016-10-28	30.11	30.37	29.87	30.00	1045480
2016-10-31	30.21	30.61	29.90	30.60	715151
2016-11-01	30.33	30.43	29.59	29.62	925271
2016-11-02	29.65	29.70	28.73	28.77	1183183
2016-11-03	28.74	28.94	28.52	28.80	1121929
2016-11-04	28.82	29.11	28.60	28.90	967699
2016-11-07	29.35	29.47	29.08	29.37	692916
2016-11-08	29.30	29.78	29.23	29.69	1041220
2016-11-09	28.83	29.11	28.20	28.31	1051785
2016-11-10	28.20	28.31	26.34	27.23	2701861
2016-11-11	27.26	28.11	27.25	27.48	1402976
2016-11-14	27.43	28.06	27.18	27.96	1010782
2016-11-15	28.15	28.45	27.66	27.79	850451
2016-11-16	27.81	28.09	27.61	27.79	648013
2016-11-17	27.84	28.01	27.52	27.64	819457
2016-11-18	27.64	27.83	27.58	27.79	754510
2016-11-21	27.90	28.34	27.78	28.00	1072935
2016-11-22	28.16	28.66	28.12	28.52	1093186
2016-11-23	28.07	28.53	28.04	28.45	1354978
2016-11-25	28.65	28.98	28.58	28.68	483769
2016-11-28	28.71	28.95	28.63	28.74	825929
2016-11-29	28.66	29.11	28.66	28.91	730440
2016-11-30	28.60	28.64	28.12	28.28	816459
2016-12-01	28.02	28.04	27.47	27.65	846002
2016-12-02	27.88	28.54	27.88	28.14	663075
2016-12-05	28.13	28.43	27.84	28.40	765101
2016-12-06	28.42	28.69	28.28	28.54	648474
2016-12-07	28.67	29.18	28.67	29.10	909753
2016-12-08	28.81	29.52	28.55	29.22	1219219
2016-12-09	29.16	29.84	29.16	29.24	930237
2016-12-12	29.08	29.45	29.00	29.29	1004036
2016-12-13	29.44	29.46	28.93	29.15	1591963
2016-12-14	29.34	29.34	28.01	28.02	1828560
2016-12-15	27.96	28.28	27.56	27.64	1011431
2016-12-16	27.92	28.67	27.92	28.49	2656008
2016-12-19	28.75	29.16	28.64	28.85	834703
2016-12-20	28.81	29.18	28.69	28.86	909757
2016-12-21	28.90	29.23	28.25	28.30	1506438
2016-12-22	28.22	28.40	28.00	28.22	1222311
2016-12-23	28.36	28.50	28.12	28.31	553654
2016-12-27	28.35	28.67	28.29	28.43	641060
2016-12-28	28.45	28.62	28.11	28.17	850457
2016-12-29	28.19	28.79	28.12	28.77	1127934
2016-12-30	28.84	29.15	28.66	29.11	1012863
2017-01-03	29.12	29.19	28.71	28.91	881534
2017-01-04	29.47	29.98	29.18	29.94	1788953
2017-01-05	29.81	30.13	29.52	30.02	1347254
2017-01-06	29.89	30.14	29.60	29.64	1019408
2017-01-09	29.80	29.91	29.49	29.69	949630
2017-01-10	29.69	29.69	29.14	29.14	813462
2017-01-11	29.18	29.33	28.91	28.98	913981
2017-01-12	29.13	29.56	28.93	29.55	798257
2017-01-13	29.52	29.71	29.26	29.64	807918
2017-01-17	29.68	29.87	29.48	29.71	837334
2017-01-18	29.62	29.88	29.52	29.65	530462
2017-01-19	29.45	29.45	29.13	29.29	618827
2017-01-20	29.21	29.60	29.21	29.49	432372
2017-01-23	29.58	30.03	29.41	30.00	701770
2017-01-24	29.91	30.10	29.65	29.86	787162
2017-01-25	29.75	29.80	29.40	29.53	498780
2017-01-26	29.53	29.75	29.27	29.34	555575
2017-01-27	29.41	29.45	28.94	29.09	431988
2017-01-30	29.05	29.21	28.91	28.96	410339
2017-01-31	29.06	29.36	29.02	29.07	814879
2017-02-01	28.94	29.25	28.61	28.69	447266
2017-02-02	28.75	29.27	28.75	29.15	648058
2017-02-03	29.37	29.57	29.26	29.38	453864
2017-02-06	29.49	29.54	29.19	29.43	564567
2017-02-07	29.39	29.72	29.35	29.43	495280
2017-02-08	29.67	29.85	29.41	29.80	697489
2017-02-09	29.68	30.05	29.65	30.02	1245257
2017-02-10	29.99	30.46	29.80	30.42	900542
2017-02-13	30.37	30.55	30.09	30.46	1155673
2017-02-14	30.41	30.50	29.90	29.92	1128556
2017-02-15	29.63	30.22	29.47	30.12	907750
2017-02-16	30.97	31.24	30.49	30.67	1048065
2017-02-17	30.89	30.99	30.43	30.89	1049726
2017-02-21	30.76	31.35	30.50	31.29	1032457
2017-02-22	31.40	31.66	31.24	31.43	872214
2017-02-23	31.64	31.66	31.22	31.39	724215
2017-02-24	31.46	32.04	31.41	32.04	803997
2017-02-27	32.06	32.36	31.98	32.29	921038
2017-02-28	32.22	32.37	32.02	32.17	977531
2017-03-01	31.78	32.02	31.54	31.77	709542
2017-03-02	31.61	31.91	31.46	31.76	750648
2017-03-03	31.71	31.87	31.34	31.74	602381
2017-03-06	31.55	31.62	31.21	31.44	684419
2017-03-07	31.30	31.52	31.09	31.38	440007
2017-03-08	31.00	31.20	30.71	30.73	491868
2017-03-09	30.60	30.93	30.37	30.47	503460
2017-03-10	30.71	30.94	30.29	30.54	600252
2017-03-13	30.49	30.67	30.20	30.29	1268309
2017-03-14	30.17	30.21	29.81	29.89	1428517
2017-03-15	30.05	30.69	30.02	30.56	2130375
2017-03-16	30.52	30.93	30.41	30.83	770515
2017-03-17	30.86	31.18	30.70	30.83	1013282
2017-03-20	30.91	30.99	30.63	30.69	481712
2017-03-21	30.73	30.89	30.49	30.72	778195
2017-03-22	30.90	31.09	30.50	30.81	690650
2017-03-23	30.77	31.24	30.63	30.93	1126022
2017-03-24	31.01	31.33	31.01	31.25	1795724
2017-03-27	31.27	31.59	31.07	31.23	1036990
2017-03-28	31.28	31.39	31.02	31.37	714714
2017-03-29	31.46	31.48	31.15	31.32	991927
2017-03-30	31.18	31.26	30.76	31.18	621605
2017-03-31	31.15	31.54	31.11	31.46	1060695
2017-04-03	31.43	31.68	31.25	31.67	686441
2017-04-04	31.61	31.81	31.38	31.52	967026
2017-04-05	31.57	31.83	31.48	31.28	899946
2017-04-06	31.32	31.57	31.08	31.52	1081517
2017-04-07	31.62	31.89	31.50	31.82	610940
2017-04-10	31.85	32.21	31.64	32.15	1238708
2017-04-11	32.15	32.46	32.02	32.36	673970
2017-04-12	32.25	32.55	32.16	32.50	609091
2017-04-13	32.46	32.62	32.22	32.28	734852
2017-04-17	32.30	32.80	32.30	32.80	792308
2017-04-18	32.77	33.00	32.65	32.92	744567
2017-04-19	32.82	32.98	32.72	32.84	516826
2017-04-20	32.76	32.92	32.52	32.75	1472008
2017-04-21	32.69	32.86	32.66	32.77	599523
2017-04-24	32.86	32.88	31.88	32.20	886356
2017-04-25	32.11	32.44	31.82	32.26	715101
2017-04-26	32.15	32.31	31.91	31.99	821758
2017-04-27	32.05	32.40	31.69	32.17	882408
2017-04-28	32.13	32.13	31.63	31.89	1049728
2017-05-01	31.46	31.59	30.20	30.60	3696772
2017-05-02	30.35	30.39	29.41	29.62	6339071
2017-05-03	29.50	30.25	29.43	29.84	31279583
2017-05-04	29.74	29.84	29.23	29.35	7631221
2017-05-05	29.54	30.06	29.46	29.79	9380761
2017-05-08	29.86	29.95	29.38	29.82	3848492
2017-05-09	29.87	30.21	29.64	29.76	3942267
2017-05-10	29.84	30.39	29.70	30.25	2828619
2017-05-11	30.20	30.46	30.00	30.44	2256980
2017-05-12	30.53	30.92	30.49	30.83	5301389
2017-05-15	30.90	31.50	30.81	30.94	2028335
2017-05-16	31.03	31.05	30.66	30.92	4351021
2017-05-17	30.90	31.29	30.85	30.93	3380718
2017-05-18	30.98	31.43	30.77	31.42	2448184
2017-05-19	31.72	31.77	31.19	31.51	2422176
2017-05-22	31.59	31.87	31.46	31.70	1925660
2017-05-23	31.75	32.01	31.62	31.65	1783180
2017-05-24	31.58	31.73	31.38	31.54	1515507
2017-05-25	31.55	31.64	31.27	31.27	1888006
2017-05-26	31.25	31.38	30.76	30.83	1212195
2017-05-30	30.74	30.96	30.64	30.77	1135331
2017-05-31	30.77	30.97	30.45	30.69	2975573
2017-06-01	30.70	31.19	30.49	31.12	2472270
2017-06-02	31.25	31.72	31.10	31.63	1453719
2017-06-05	31.54	31.68	31.26	31.39	1190628
2017-06-06	31.50	31.50	31.24	31.27	1127626
2017-06-07	31.24	31.42	31.07	31.31	1024960
2017-06-08	31.31	31.39	30.78	31.19	1089683
2017-06-09	31.12	31.46	30.86	31.43	1442272
2017-06-12	31.50	31.85	31.34	31.83	1550178
2017-06-13	31.83	31.89	31.59	31.78	2766217
2017-06-14	32.00	32.48	31.95	32.04	2254582
2017-06-15	31.85	32.31	31.80	31.89	2620559
2017-06-16	31.96	32.07	31.69	32.06	2231113
2017-06-19	32.00	32.20	31.89	32.12	1759365
2017-06-20	32.73	32.73	31.98	32.49	1603989
2017-06-21	32.41	32.52	32.04	32.26	1135469
2017-06-22	32.24	32.75	32.16	32.34	1629198
2017-06-23	32.38	32.84	32.38	32.55	6255870
2017-06-26	32.71	32.74	32.29	32.57	1094044
2017-06-27	32.48	32.65	31.83	31.99	1522997
2017-06-28	32.02	32.25	31.91	31.98	1523843
2017-06-29	31.62	31.76	31.04	30.91	3147429
2017-06-30	31.04	31.25	30.86	31.11	2367848
2017-07-03	31.26	31.62	31.06	31.57	570991
2017-07-05	31.57	31.65	31.04	31.15	1372246
2017-07-06	30.88	30.99	29.99	30.00	2382600
2017-07-07	30.06	30.23	29.87	30.14	1769351
2017-07-10	30.20	30.25	29.51	29.53	1410437
2017-07-11	29.52	29.59	29.29	29.51	1364712
2017-07-12	29.78	29.98	29.56	29.65	2038206
2017-07-13	29.68	29.80	29.52	29.71	2060939
2017-07-14	29.73	30.05	29.66	29.97	1863578
2017-07-17	31.02	31.02	30.00	30.17	2325798
2017-07-18	30.30	30.57	30.15	30.21	1972648
2017-07-19	30.26	30.75	30.14	30.62	1025053
2017-07-20	30.75	30.77	30.38	30.43	1111390
2017-07-21	30.52	30.58	30.15	30.45	1061132
2017-07-24	30.43	30.50	30.20	30.41	1548701
2017-07-25	30.41	30.42	30.06	30.22	1284862
2017-07-26	30.27	30.45	30.14	30.33	924070
2017-07-27	30.14	30.44	29.95	30.29	1023900
2017-07-28	30.32	30.44	30.07	30.32	1607009
2017-07-31	30.37	30.68	30.09	30.59	1098485
2017-08-01	30.30	30.69	30.00	30.19	1500276
2017-08-02	29.95	30.09	29.50	29.66	1830177
2017-08-03	29.66	30.12	29.57	30.07	1245014
2017-08-04	29.91	30.16	29.81	30.05	1259054
2017-08-07	30.06	30.15	29.59	29.81	1004970
2017-08-08	29.80	29.93	29.51	29.61	789912
2017-08-09	29.71	29.71	29.11	29.48	1242412
2017-08-10	29.52	29.54	29.24	29.41	1059610
2017-08-11	29.22	29.41	29.11	29.36	1057173
2017-08-14	29.49	30.26	29.47	30.19	1762811
2017-08-15	30.12	30.12	29.55	30.05	1210543
2017-08-16	30.03	30.65	30.03	30.50	2270031
2017-08-17	30.40	30.64	30.35	30.44	1345775
2017-08-18	30.33	30.53	30.07	30.33	2116746
2017-08-21	30.39	30.64	30.19	30.62	1287640
2017-08-22	30.55	30.84	30.02	30.29	1192882
2017-08-23	30.31	30.67	30.18	30.59	843776
2017-08-24	30.55	30.83	30.55	30.67	1104285
2017-08-25	30.77	30.80	30.49	30.67	687473
2017-08-28	30.67	30.75	30.30	30.41	669144
2017-08-29	30.45	30.72	30.40	30.49	783549
2017-08-30	30.48	30.84	30.36	30.75	1421750
2017-08-31	30.83	31.18	30.72	31.07	1103605
2017-09-01	31.07	31.24	30.97	31.11	780272
2017-09-05	31.16	31.36	31.00	31.21	914700
2017-09-06	31.30	31.69	31.28	31.37	1017494
2017-09-07	31.43	31.67	31.34	31.51	1127727
2017-09-08	31.50	31.66	31.41	31.46	974687
2017-09-11	31.55	31.84	31.52	31.78	887744
2017-09-12	31.78	31.87	31.06	31.07	1269270
2017-09-13	31.07	31.16	30.78	30.79	1354453
2017-09-14	30.75	30.89	30.53	30.84	1802457
2017-09-15	30.79	31.28	30.71	31.15	2414461
2017-09-18	31.15	31.31	30.91	31.07	1361671
2017-09-19	31.07	31.18	30.48	30.67	1662146
2017-09-20	30.73	30.87	30.22	30.36	1101529
2017-09-21	30.44	30.58	30.14	30.15	1111351
2017-09-22	30.37	30.37	29.77	29.81	1061305
2017-09-25	29.93	30.07	29.82	30.03	1247295
2017-09-26	29.94	30.09	29.82	30.05	933280
2017-09-27	29.91	29.91	29.28	29.50	1050499
2017-09-28	29.54	29.83	29.44	29.51	869670
2017-09-29	29.55	29.91	29.47	29.80	1720330
2017-10-02	29.80	29.88	29.46	29.55	1185635
2017-10-03	29.56	29.78	29.46	29.77	994375
2017-10-04	29.81	30.18	29.74	29.87	981569
2017-10-05	29.91	30.10	29.78	29.85	881917
2017-10-06	29.66	29.81	29.28	29.76	1260308
2017-10-09	29.83	30.10	29.74	29.94	126701839
2017-10-10	30.06	30.13	29.68	29.85	1692825
2017-10-11	29.85	29.96	29.69	29.74	1047814
2017-10-12	29.71	29.98	29.62	29.98	1632863
2017-10-13	30.09	30.11	29.63	29.83	1303189
2017-10-16	29.86	29.94	29.59	29.80	779672
2017-10-17	29.62	29.94	29.62	29.92	875717
2017-10-18	29.80	30.03	29.68	29.89	1814681
2017-10-19	29.84	29.94	29.67	29.73	875276
2017-10-20	29.67	29.77	29.48	29.77	754851
2017-10-23	29.85	29.85	29.45	29.49	827887
2017-10-24	29.60	29.70	29.36	29.55	1189051
2017-10-25	29.68	30.04	29.21	29.68	1064250
2017-10-26	29.89	29.96	29.38	29.45	982678
2017-10-27	29.45	29.87	29.39	29.83	1017187
2017-10-30	29.91	29.95	29.71	29.89	851730
2017-10-31	29.95	30.08	29.60	30.05	942087
2017-11-01	30.03	30.03	29.73	29.77	874365
2017-11-02	29.91	30.15	29.80	29.87	1270444
2017-11-03	29.82	30.33	29.64	30.08	885474
2017-11-06	30.18	30.57	30.17	30.38	995472
2017-11-07	30.40	30.53	30.16	30.43	1213628
2017-11-08	30.37	30.73	30.37	30.59	694306
2017-11-09	30.47	30.70	30.43	30.50	735040
2017-11-10	30.24	30.73	30.24	30.58	799133
2017-11-13	30.66	30.89	30.55	30.75	1267630
2017-11-14	30.75	30.89	30.60	30.65	904130
2017-11-15	30.67	30.83	30.26	30.26	1031736
2017-11-16	30.14	30.57	30.07	30.55	1069110
2017-11-17	30.42	30.57	30.36	30.56	1119282
2017-11-20	30.60	30.60	30.31	30.43	570497
2017-11-21	30.51	30.95	30.51	30.95	932103
2017-11-22	30.84	31.01	30.70	30.81	941602
2017-11-24	30.83	31.01	30.83	30.89	303266
2017-11-27	30.83	30.90	30.67	30.69	739038
2017-11-28	30.72	30.79	30.40	30.59	686076
2017-11-29	30.46	30.65	30.36	30.56	582349
2017-11-30	30.60	30.80	30.49	30.59	2212243
2017-12-01	30.59	30.75	30.43	30.75	1173334
2017-12-04	30.69	30.91	30.38	30.49	1047175
2017-12-05	30.56	30.75	30.46	30.53	1442234
2017-12-06	30.59	30.63	30.15	30.33	644847
2017-12-07	30.36	30.54	30.22	30.47	586165
2017-12-08	30.51	30.70	30.47	30.54	585478
2017-12-11	30.54	30.62	30.46	30.58	629797
2017-12-12	30.67	30.80	30.48	30.80	878733
2017-12-13	31.19	31.33	31.06	31.28	2343280
2017-12-14	31.20	31.31	31.06	31.11	1035367
2017-12-15	31.29	31.44	31.24	31.40	1944854
2017-12-18	31.52	31.68	31.52	31.61	649631
2017-12-19	31.58	31.69	30.58	30.70	1427659
2017-12-20	30.60	30.90	29.88	29.88	1109960
2017-12-21	29.97	29.97	29.51	29.74	1227464
2017-12-22	29.85	29.89	29.67	29.80	728143
2017-12-26	29.81	30.00	29.70	29.96	619240
2017-12-27	30.01	30.15	29.96	30.04	607009
2017-12-28	30.01	30.10	29.87	29.76	1301850
2017-12-29	29.74	30.10	29.67	30.04	1239675
2018-01-02	30.02	30.11	29.64	29.70	1133704
2018-01-03	29.72	30.04	29.55	29.83	1734290
2018-01-04	29.86	29.86	29.02	29.02	862301
2018-01-05	29.04	29.12	28.70	28.81	1024362
2018-01-08	28.90	29.01	28.72	28.93	1018570
2018-01-09	28.83	28.93	28.20	28.27	1100097
2018-01-10	28.13	28.19	27.80	27.95	1990997
2018-01-11	28.01	28.16	27.57	27.59	1928588
2018-01-12	27.61	27.63	27.09	27.29	1770310
2018-01-16	27.47	27.75	27.33	27.35	1269780
2018-01-17	27.40	27.60	27.25	27.58	1118472
2018-01-18	27.54	27.59	27.18	27.40	1126313
2018-01-19	27.42	27.47	27.15	27.44	1076904
2018-01-22	27.49	27.83	27.38	27.79	1674008
2018-01-23	28.00	28.16	27.83	28.10	1612719
2018-01-24	28.10	28.18	27.82	27.98	1393063
2018-01-25	27.97	28.15	27.88	28.10	1858205
2018-01-26	28.17	28.17	27.68	27.71	1464959
2018-01-29	27.62	27.64	27.28	27.42	1628432
2018-01-30	27.31	27.56	27.01	27.09	1551416
2018-01-31	27.27	27.61	27.12	27.61	2093161
2018-02-01	27.62	27.87	27.05	27.10	1273927
2018-02-02	26.95	27.33	26.26	27.32	1821743
2018-02-05	27.18	27.41	26.31	26.36	1617004
2018-02-06	26.10	26.36	25.68	26.14	2368561
2018-02-07	26.14	26.57	26.03	26.04	1444534
2018-02-08	25.98	26.34	25.44	25.44	1304815
2018-02-09	25.57	26.37	25.37	26.20	1425969
2018-02-12	26.29	26.29	25.15	25.98	1416015
2018-02-13	25.90	26.01	25.50	25.89	1026459
2018-02-14	25.55	25.78	25.46	25.66	1071188
2018-02-15	25.81	26.22	25.70	25.95	1122055
2018-02-16	26.36	26.72	25.79	26.63	1586555
2018-02-20	25.98	26.46	25.98	26.31	3651861
2018-02-21	26.27	26.38	25.65	25.66	2789778
2018-02-22	25.78	26.04	25.60	25.80	1264299
2018-02-23	25.95	26.13	25.73	26.10	1433090
2018-02-26	26.35	26.35	25.71	25.94	1330025
2018-02-27	25.55	25.76	25.06	25.08	1307023
2018-02-28	25.14	25.28	24.84	24.85	1211123
2018-03-01	24.76	25.38	24.50	25.04	1217920
2018-03-02	25.03	25.29	24.92	25.25	967359
2018-03-05	25.25	25.60	25.15	25.45	1028048
2018-03-06	25.39	25.79	25.16	25.66	1126904
2018-03-07	25.65	25.90	25.51	25.89	961105
2018-03-08	25.83	25.93	25.63	25.69	751314
2018-03-09	25.73	25.85	25.15	25.64	3732131
2018-03-12	25.62	26.00	25.59	25.97	1140664
2018-03-13	26.14	26.33	25.90	26.01	1336199
2018-03-14	25.97	26.15	25.77	25.96	953053
2018-03-15	25.93	26.09	25.74	26.09	1482143
2018-03-16	26.02	26.23	25.77	26.20	1470539
2018-03-19	26.19	26.19	25.88	26.16	903248
2018-03-20	26.07	26.25	25.60	25.72	1145158
2018-03-21	25.70	25.81	25.36	25.53	1040267
2018-03-22	25.55	26.10	25.41	25.54	1485002
2018-03-23	25.61	25.65	25.04	25.11	1175505
2018-03-26	25.36	25.42	25.18	25.36	1227879
2018-03-27	25.43	25.87	25.06	25.59	1209125
2018-03-28	25.73	26.41	25.65	26.30	1120213
2018-03-29	26.32	26.57	26.20	26.45	1697659
2018-04-02	26.10	26.20	25.41	25.53	1395362
2018-04-03	25.60	25.93	25.28	25.77	1515559
2018-04-04	25.68	26.40	25.58	26.38	1682094
2018-04-05	26.35	26.35	25.82	26.29	1250943
2018-04-06	26.32	26.56	26.26	26.43	2023289
2018-04-09	26.39	26.41	26.11	26.13	1692738
2018-04-10	26.20	26.20	25.54	25.68	2005859
2018-04-11	25.64	25.97	25.32	25.34	1684760
2018-04-12	25.36	25.36	24.75	24.84	1592335
2018-04-13	24.87	25.19	24.73	25.19	1235448
2018-04-16	25.28	25.53	25.07	25.45	1456786
2018-04-17	25.47	25.83	25.40	25.67	1111569
2018-04-18	25.73	25.80	25.45	25.52	791209
2018-04-19	25.40	25.45	24.67	25.00	1604636
2018-04-20	25.06	25.08	24.53	24.57	1119950
2018-04-23	24.66	24.82	24.49	24.60	1088678
2018-04-24	24.71	24.98	24.56	24.78	1066546
2018-04-25	24.48	24.58	24.19	24.32	1529696
2018-04-26	24.38	24.58	24.31	24.38	1281781
2018-04-27	24.52	24.87	24.43	24.76	1791141
2018-04-30	24.91	25.57	24.43	24.99	2192351
2018-05-01	24.99	25.46	24.74	25.35	3187863
2018-05-02	25.26	25.36	24.81	24.93	3587514
2018-05-03	24.96	25.39	24.82	25.30	1639592
2018-05-04	25.23	25.56	25.23	25.50	1371933
2018-05-07	25.54	25.86	25.51	25.85	1248975
2018-05-08	25.84	25.91	25.54	25.69	1418720
2018-05-09	25.62	26.03	25.49	26.02	1328708
2018-05-10	26.20	26.30	26.08	26.22	1160663
2018-05-11	26.23	26.32	25.99	26.00	854150
2018-05-14	26.01	26.05	25.64	25.76	939024
2018-05-15	25.53	25.55	25.06	25.14	1440505
2018-05-16	25.24	25.38	24.79	24.82	1145983
2018-05-17	24.79	24.90	24.41	24.46	1373803
2018-05-18	24.56	24.60	24.28	24.38	1186898
2018-05-21	24.35	24.67	24.06	24.61	1412197
2018-05-22	24.61	24.67	24.36	24.45	1386373
2018-05-23	24.55	24.92	24.49	24.78	1458140
2018-05-24	24.91	24.91	24.54	24.70	927905
2018-05-25	24.76	24.89	24.65	24.79	1623717
2018-05-29	24.77	25.19	24.64	25.12	1354147
2018-05-30	25.04	25.64	24.91	25.60	1984076
2018-05-31	25.49	25.73	25.36	25.66	2888572
2018-06-01	25.57	25.94	25.49	25.81	2214841
2018-06-04	25.86	25.86	25.67	25.82	2249651
2018-06-05	25.98	25.99	25.71	25.77	2210788
2018-06-06	25.65	25.80	25.65	25.73	1916611
2018-06-07	25.75	25.80	24.60	25.25	7110531
2018-06-08	25.35	25.46	24.90	24.95	3348301
2018-06-11	24.98	25.05	24.76	24.81	2801803
2018-06-12	24.79	25.42	24.76	25.25	2412233
2018-06-13	25.24	25.28	24.53	24.57	2919600
2018-06-14	24.61	25.15	24.58	25.04	1935270
2018-06-15	25.16	25.61	25.11	25.43	2498450
2018-06-18	25.70	25.70	25.18	25.47	1727685
2018-06-19	25.48	25.78	25.40	25.52	1762777
2018-06-20	25.54	26.18	25.51	26.11	1710952
2018-06-21	26.13	26.37	26.06	26.33	1268594
2018-06-22	26.32	26.38	26.07	26.34	2666776
2018-06-25	26.36	26.66	26.01	26.33	2295237
2018-06-26	26.31	26.71	26.18	26.64	1764927
2018-06-27	27.25	27.25	26.54	26.57	1339086
2018-06-28	26.55	26.96	26.53	26.93	991783
2018-06-29	26.77	27.08	26.59	26.96	1674933
2018-07-02	26.98	27.05	26.24	26.39	1650970
2018-07-03	26.43	27.09	26.24	26.97	926165
2018-07-05	27.00	27.24	26.69	27.23	1044462
2018-07-06	27.27	27.52	27.26	27.36	927985
2018-07-09	27.39	27.44	26.70	26.85	1208913
2018-07-10	26.49	26.93	26.49	26.72	1501921
2018-07-11	26.70	26.89	26.63	26.72	669736
2018-07-12	26.72	26.80	26.54	26.67	625083
2018-07-13	26.74	26.88	26.54	26.63	675546
2018-07-16	26.61	26.78	26.39	26.75	881709
2018-07-17	26.77	26.89	26.57	26.61	1246293
2018-07-18	26.57	26.71	26.30	26.43	1086586
2018-07-19	26.39	26.92	26.27	26.89	1178414
2018-07-20	26.81	26.97	26.62	26.94	2824704
2018-07-23	26.93	27.12	26.69	27.10	1267161
2018-07-24	27.04	27.25	26.92	27.14	2118334
2018-07-25	27.16	27.56	27.11	27.39	1514431
2018-07-26	27.42	27.68	27.25	27.27	2908308
2018-07-27	27.37	27.38	26.52	26.91	1256538
2018-07-30	26.89	26.96	26.62	26.87	790606
2018-07-31	27.02	27.61	26.99	27.32	1257322
2018-08-01	27.08	27.59	26.87	27.56	993283
2018-08-02	27.40	27.80	27.30	27.72	989850
2018-08-03	27.72	28.38	27.66	28.24	1526454
2018-08-06	28.49	28.70	28.24	28.31	1624110
2018-08-07	28.31	28.58	28.13	28.54	2120553
2018-08-08	28.57	28.65	28.23	28.24	985337
2018-08-09	28.28	28.43	28.19	28.35	1169908
2018-08-10	28.29	28.41	27.95	27.96	849990
2018-08-13	28.09	28.11	27.86	27.93	1296860
2018-08-14	27.97	28.46	27.94	28.25	1134241
2018-08-15	28.35	29.00	28.27	28.96	3133803
2018-08-16	28.55	28.70	28.08	28.51	2140377
2018-08-17	28.50	28.98	28.49	28.91	1901300
2018-08-20	28.99	29.22	28.77	28.85	983517
2018-08-21	28.78	28.86	28.58	28.79	1041926
2018-08-22	28.79	28.90	28.64	28.89	1278349
2018-08-23	28.95	29.03	28.67	28.75	1400103
2018-08-24	28.69	28.70	28.52	28.60	1050635
2018-08-27	28.65	28.72	28.34	28.42	1223899
2018-08-28	28.42	28.66	28.32	28.64	1740730
2018-08-29	28.74	28.92	28.70	28.76	1470592
2018-08-30	28.84	28.86	28.55	28.67	1510426
2018-08-31	28.71	29.02	28.53	28.57	1438825
2018-09-04	28.46	28.74	28.05	28.08	1616073
2018-09-05	28.00	28.33	27.78	28.22	1715609
2018-09-06	28.29	28.43	28.22	28.30	893230
2018-09-07	28.17	28.18	27.54	27.62	1144089
2018-09-10	27.76	27.98	27.66	27.76	1069003
2018-09-11	27.62	27.81	27.50	27.64	1312189
2018-09-12	27.69	27.76	27.46	27.56	1127198
2018-09-13	27.67	27.82	27.57	27.69	1056163
2018-09-14	27.60	27.61	27.17	27.35	1300772
2018-09-17	27.34	27.59	27.25	27.49	1674062
2018-09-18	27.47	27.61	27.20	27.29	1241661
2018-09-19	27.31	27.36	26.75	26.77	1528536
2018-09-20	26.73	26.90	26.53	26.84	2217971
2018-09-21	26.81	26.98	26.68	26.76	1523146
2018-09-24	26.70	26.76	26.15	26.33	2098260
2018-09-25	26.37	26.51	26.25	26.31	1300845
2018-09-26	26.27	26.36	25.93	25.95	1847450
2018-09-27	25.98	26.26	25.90	26.04	1308855
2018-09-28	26.07	26.70	26.07	26.36	2460443
2018-10-01	26.36	26.39	26.04	26.04	1074152
2018-10-02	26.09	26.21	25.96	26.00	1134203
2018-10-03	26.00	26.13	25.50	25.73	1530978
2018-10-04	25.59	25.74	25.26	25.64	1739526
2018-10-05	25.63	26.03	25.62	25.71	1637223
2018-10-08	25.71	26.63	25.71	26.38	1755378
2018-10-09	26.37	26.85	26.28	26.78	1455816
2018-10-10	26.71	26.99	26.34	26.34	2011198
2018-10-11	26.42	26.42	25.20	25.21	2173439
2018-10-12	25.38	25.41	24.91	25.01	1993759
2018-10-15	24.96	25.49	24.96	25.25	1958532
2018-10-16	25.36	26.02	25.22	25.88	2029254
2018-10-17	25.89	26.00	25.66	25.79	1736105
2018-10-18	25.85	25.97	25.69	25.78	1338549
2018-10-19	25.82	26.09	25.79	25.93	1436154
2018-10-22	26.04	26.23	25.65	25.70	970888
2018-10-23	25.69	26.23	25.63	26.08	1054809
2018-10-24	26.15	26.82	26.02	26.62	1876173
2018-10-25	26.56	27.00	26.31	26.71	1801023
2018-10-26	26.93	26.98	26.10	26.26	1677156
2018-10-29	26.28	26.81	26.28	26.41	1847504
2018-10-30	26.39	26.86	26.30	26.75	1624299
2018-10-31	26.71	26.71	26.04	26.26	2021051
2018-11-01	26.35	26.37	25.99	26.14	1924859
2018-11-02	26.14	26.21	24.98	25.35	2062168
2018-11-05	25.43	25.90	25.43	25.70	2571576
2018-11-06	25.68	26.02	25.58	25.94	2164378
2018-11-07	26.06	26.35	25.95	26.09	1431113
2018-11-08	26.08	26.29	25.93	26.25	1179743
2018-11-09	26.27	26.54	26.24	26.33	1380963
2018-11-12	26.39	26.68	26.23	26.27	1067873
2018-11-13	26.36	26.63	26.14	26.36	2237841
2018-11-14	26.45	26.56	26.25	26.36	1992953
2018-11-15	26.32	26.32	25.79	26.19	2056560
2018-11-16	26.17	26.92	26.07	26.90	2261624
2018-11-19	26.96	27.12	26.78	26.88	1773319
2018-11-20	26.76	27.30	26.76	27.18	2662530
2018-11-21	27.16	27.45	26.97	27.32	1924769
2018-11-23	27.34	27.61	27.05	27.47	757679
2018-11-26	27.61	27.61	27.12	27.42	1877698
2018-11-27	27.44	27.73	27.26	27.66	1303972
2018-11-28	27.58	28.04	27.46	27.94	1656949
2018-11-29	27.99	28.01	27.63	27.91	1344910
2018-11-30	27.94	28.13	27.80	28.12	1560203
2018-12-03	28.20	28.20	27.90	28.17	1329935
2018-12-04	28.20	28.36	27.90	27.94	1652057
2018-12-06	27.85	29.13	27.71	29.09	2295120
2018-12-07	28.94	29.05	28.52	28.65	1445978
2018-12-10	28.65	28.65	28.06	28.26	1241200
2018-12-11	28.28	28.31	27.93	27.93	1514799
2018-12-12	28.09	28.18	27.37	27.42	1099501
2018-12-13	27.16	27.51	27.14	27.46	2127617
2018-12-14	27.36	27.51	27.23	27.30	970621
2018-12-17	27.40	27.51	26.28	26.34	1759316
2018-12-18	26.46	26.83	26.36	26.50	2369461
2018-12-19	26.57	26.75	26.36	26.52	2197838
2018-12-20	26.54	26.71	26.20	26.32	1741668
2018-12-21	26.25	26.72	25.62	25.67	2828353
2018-12-24	25.56	25.76	24.48	24.48	1628994
2018-12-26	24.52	25.13	24.21	25.11	2150991
2018-12-27	25.00	25.29	24.49	25.28	3234343
2018-12-28	25.50	25.63	25.03	25.08	1685847
2018-12-31	25.14	25.31	24.77	25.31	1773941
2019-01-02	25.15	25.15	24.53	24.73	2249878
2019-01-03	24.69	25.47	24.69	25.11	1959132
2019-01-04	25.53	25.56	25.07	25.24	1660281
2019-01-07	25.28	25.89	25.27	25.71	1445106
2019-01-08	25.83	26.18	25.75	26.16	943834
2019-01-09	25.95	26.14	25.43	25.79	1120354
2019-01-10	25.76	26.32	25.69	26.19	936301
2019-01-11	26.23	26.46	26.09	26.38	842579
2019-01-14	26.38	26.44	26.05	26.10	1095627
2019-01-15	26.13	26.47	26.04	26.29	1088778
2019-01-16	26.29	26.55	26.23	26.51	1353069
2019-01-17	26.49	26.84	26.48	26.82	751648
2019-01-18	26.83	26.92	26.59	26.87	756943
2019-01-22	26.87	26.98	26.52	26.89	976633
2019-01-23	26.89	27.09	26.77	27.07	987452
2019-01-24	27.16	27.28	26.90	27.19	732653
2019-01-25	27.24	27.49	27.19	27.49	737249
2019-01-28	27.46	27.70	27.24	27.51	2123326
2019-01-29	27.53	28.00	27.47	28.00	1163760
2019-01-30	27.96	28.22	27.85	28.15	1534165
2019-01-31	28.05	28.44	27.76	28.42	2011071
2019-02-01	28.44	28.50	27.64	28.24	1863847
2019-02-04	28.11	28.45	27.97	28.44	991473
2019-02-05	28.44	28.44	28.08	28.34	2502347
2019-02-06	28.32	28.43	28.20	28.24	1173247
2019-02-07	28.28	28.59	28.13	28.43	1761670
2019-02-08	28.38	28.55	28.27	28.42	970151
2019-02-11	28.41	28.62	28.30	28.46	1169324
2019-02-12	28.46	28.46	27.91	27.99	1679117
2019-02-13	27.98	28.18	27.85	28.16	1593216
2019-02-14	28.23	28.42	28.10	28.24	1380804
2019-02-15	28.27	28.52	27.98	28.50	1885088
2019-02-19	28.44	28.87	28.41	28.85	2043965
2019-02-20	28.81	28.84	28.28	28.70	1596425
2019-02-21	28.59	28.88	28.44	28.82	1811075
2019-02-22	28.84	28.99	28.56	28.76	2360594
2019-02-25	28.80	28.95	28.50	28.56	1392206
2019-02-26	28.62	28.70	28.42	28.61	1580086
2019-02-27	28.42	28.64	28.07	28.60	1417429
2019-02-28	28.57	28.87	28.33	28.49	3259949
2019-03-01	28.50	28.50	27.97	28.22	1461186
2019-03-04	28.33	28.50	28.02	28.44	1140545
2019-03-05	28.39	28.55	28.08	28.19	1951165
2019-03-06	28.22	28.38	27.92	28.02	1796187
2019-03-07	28.11	28.44	28.04	28.09	1171507
2019-03-08	28.09	28.40	27.78	27.90	1294556
2019-03-11	28.04	28.42	27.95	28.41	794999
2019-03-12	28.47	28.58	28.25	28.40	1917249
2019-03-13	28.42	28.74	28.42	28.64	749670
2019-03-14	28.74	28.94	28.57	28.88	1315672
2019-03-15	28.90	28.98	28.71	28.79	1792422
2019-03-18	28.78	28.79	28.04	28.30	1301423
2019-03-19	28.24	28.29	27.97	28.10	914822
2019-03-20	28.09	28.50	27.88	28.29	1158308
2019-03-21	28.28	28.85	28.10	28.80	1690222
2019-03-22	28.86	28.87	28.23	28.29	3240577
2019-03-25	28.25	28.71	28.07	28.57	1721807
2019-03-26	28.66	28.89	28.53	28.83	1300522
2019-03-27	28.82	28.91	28.44	28.56	1330109
2019-03-28	28.66	28.80	28.45	28.80	881058
2019-03-29	28.88	28.98	28.50	28.59	1814695
2019-04-01	28.63	28.69	28.25	28.33	1344497
2019-04-02	28.38	28.62	28.04	28.60	1161112
2019-04-03	28.60	28.89	28.35	28.74	1781983
2019-04-04	28.79	28.79	28.33	28.48	714086
2019-04-05	28.48	28.68	28.38	28.66	958993
2019-04-08	28.63	28.67	28.35	28.42	1124577
2019-04-09	28.52	28.52	28.26	28.26	757225
2019-04-10	28.33	28.67	28.30	28.64	1354368
2019-04-11	28.61	28.68	28.37	28.51	742121
2019-04-12	28.40	28.57	28.08	28.52	1219667
2019-04-15	28.47	28.61	28.24	28.34	956586
2019-04-16	28.36	28.43	27.50	27.78	1321645
2019-04-17	27.82	27.84	27.04	27.19	2002628
2019-04-18	27.16	27.60	27.06	27.50	1059044
2019-04-22	27.51	27.57	26.61	26.99	929384
2019-04-23	27.09	27.46	26.96	27.30	1444600
2019-04-24	27.50	27.75	27.37	27.63	835303
2019-04-25	27.53	27.71	27.33	27.68	1263181
2019-04-26	27.74	28.09	27.43	28.01	1243241
2019-04-29	27.94	28.02	27.30	27.37	1381296
2019-04-30	27.33	27.71	27.24	27.58	999991
2019-05-01	27.64	27.91	27.52	27.67	1306981
2019-05-02	27.64	27.95	27.42	27.80	1109984
2019-05-03	27.90	28.10	27.71	28.06	1614707
2019-05-06	27.90	28.08	27.53	27.67	1543240
2019-05-07	27.54	27.73	27.01	27.21	971342
2019-05-08	27.20	27.48	26.91	26.91	983568
2019-05-09	26.93	27.28	26.76	27.26	760047
2019-05-10	27.28	27.50	27.10	27.45	874791
2019-05-13	27.50	27.89	27.35	27.85	1140461
2019-05-14	27.83	27.91	27.60	27.82	1039552
2019-05-15	27.91	27.99	27.71	27.87	1105657
2019-05-16	27.84	28.35	27.79	28.12	1149909
2019-05-17	28.04	28.20	27.87	28.18	883929
2019-05-20	28.20	28.20	27.58	27.73	655005
2019-05-21	27.85	28.03	27.72	28.02	734086
2019-05-22	28.08	28.23	27.90	28.22	864950
2019-05-23	28.14	28.43	28.06	28.34	1142783
2019-05-24	28.46	28.81	28.36	28.81	1874664
2019-05-28	28.91	28.95	28.56	28.65	2822973
2019-05-29	28.58	28.64	28.32	28.54	2379487
2019-05-30	28.59	28.67	28.40	28.53	1351094
2019-05-31	28.48	28.92	28.37	28.79	1598683
2019-06-03	28.90	28.92	28.60	28.83	1281913
2019-06-04	28.74	28.76	28.22	28.54	1150915
2019-06-05	28.71	29.20	28.69	29.20	1031251
2019-06-06	29.22	29.25	28.60	28.91	3302561
2019-06-07	29.14	29.21	28.82	28.87	1204761
2019-06-10	28.76	28.79	28.29	28.42	1129952
2019-06-11	28.40	28.43	28.09	28.39	1267473
2019-06-12	28.44	28.73	28.27	28.64	928792
2019-06-13	28.73	28.80	28.56	28.78	1040666
2019-06-14	28.84	29.03	28.76	28.85	1107772
2019-06-17	28.93	29.15	28.82	29.15	977625
2019-06-18	29.25	29.36	28.72	29.02	870909
2019-06-19	28.92	29.24	28.67	29.15	689328
2019-06-20	29.17	29.39	28.76	29.15	2228126
2019-06-21	29.03	29.03	28.25	28.37	2176308
2019-06-24	28.43	28.45	28.00	28.19	1452606
2019-06-25	28.25	28.40	27.78	27.78	1257490
2019-06-26	27.67	27.67	26.59	26.84	3005860
2019-06-27	26.99	27.22	26.91	27.05	1604939
2019-06-28	27.09	27.53	27.02	27.43	2227996
2019-07-01	27.54	27.54	26.81	26.97	1664674
2019-07-02	27.05	27.30	26.95	27.27	2539749
2019-07-03	27.30	27.74	27.25	27.69	817661
2019-07-05	27.49	27.74	27.13	27.63	1323907
2019-07-08	27.61	28.01	27.52	27.92	974255
2019-07-09	27.91	28.10	27.86	27.99	945859
2019-07-10	28.12	28.40	28.00	28.34	892386
2019-07-11	28.27	28.34	27.68	27.90	1321577
2019-07-12	27.96	27.99	27.69	27.85	1319257
2019-07-15	27.91	28.11	27.77	27.87	1240449
2019-07-16	27.65	27.92	27.59	27.79	1083145
2019-07-17	27.90	28.02	27.65	27.92	1090458
2019-07-18	27.90	28.11	27.72	27.89	968753
2019-07-19	27.84	27.89	27.20	27.29	798888
2019-07-22	27.36	27.42	27.15	27.16	697500
2019-07-23	27.22	27.48	27.06	27.45	1131840
2019-07-24	27.65	27.65	27.02	27.26	1297426
2019-07-25	27.19	27.19	26.61	26.69	1829810
2019-07-26	26.74	26.99	26.56	26.82	1609005
2019-07-29	26.92	27.22	26.85	26.93	988332
2019-07-30	26.93	27.20	26.86	27.16	992433
2019-07-31	27.19	27.32	26.85	26.93	1086169
2019-08-01	27.00	27.00	26.68	26.71	1312544
2019-08-02	26.76	27.19	26.68	27.13	1139849
2019-08-05	27.32	27.32	26.41	26.82	961977
2019-08-06	26.74	27.16	26.69	26.88	1144820
2019-08-07	26.88	27.61	26.68	27.43	1100925
2019-08-08	27.41	27.64	27.16	27.55	853322
2019-08-09	27.57	27.65	27.30	27.57	838502
2019-08-12	27.56	27.82	27.52	27.71	2017920
2019-08-13	27.67	27.77	27.39	27.70	1565368
2019-08-14	27.75	27.86	27.51	27.71	1635046
2019-08-15	27.79	28.25	27.66	28.09	2463370
2019-08-16	28.08	28.37	28.01	28.12	1483286
2019-08-19	28.00	28.27	27.87	28.21	1435657
2019-08-20	28.26	28.38	27.98	27.98	1010752
2019-08-21	28.00	28.09	27.84	27.92	711581
2019-08-22	27.90	28.19	27.78	28.17	642583
2019-08-23	28.13	28.39	27.70	27.76	1035893
2019-08-26	27.93	28.00	27.69	27.97	870567
2019-08-27	28.13	28.45	27.92	27.93	1016971
2019-08-28	28.01	28.14	27.85	27.94	1038759
2019-08-29	28.03	28.33	27.94	28.32	1255534
2019-08-30	28.35	28.44	28.24	28.36	667518
2019-09-03	28.37	28.98	28.31	28.96	1082898
2019-09-04	29.15	29.20	28.88	29.02	1269825
2019-09-05	28.86	28.86	28.26	28.47	1310808
2019-09-06	28.50	28.74	28.41	28.72	778089
2019-09-09	28.61	28.71	28.39	28.53	1303069
2019-09-10	28.37	28.40	27.61	27.88	973963
2019-09-11	27.75	28.10	27.66	28.05	1231123
2019-09-12	28.30	28.56	28.09	28.29	1226164
2019-09-13	28.22	28.49	27.53	27.65	1098347
2019-09-16	27.72	28.17	27.65	28.16	1065967
2019-09-17	28.22	28.63	28.16	28.57	954778
2019-09-18	28.76	28.86	28.35	28.61	1385507
2019-09-19	28.70	28.84	28.61	28.76	894281
2019-09-20	28.83	28.92	28.55	28.58	1913888
2019-09-23	28.56	28.94	28.56	28.83	1252277
2019-09-24	28.87	29.00	28.72	28.90	1659677
2019-09-25	28.85	29.14	28.80	29.10	1442749
2019-09-26	29.25	29.53	29.07	29.53	1309067
2019-09-27	29.57	29.62	29.29	29.57	1277667
2019-09-30	29.62	29.79	29.31	29.38	1413545
2019-10-01	29.30	29.40	28.86	28.83	1189145
2019-10-02	29.01	29.08	28.88	29.06	1957885
2019-10-03	29.05	29.57	28.97	29.50	1662008
2019-10-04	29.58	29.70	29.25	29.65	2226866
2019-10-07	29.63	29.78	29.49	29.61	1234985
2019-10-08	29.71	29.80	29.44	29.57	940966
2019-10-09	29.71	29.89	29.64	29.72	1178090
2019-10-10	29.70	29.76	29.52	29.71	1297309
2019-10-11	29.75	29.75	29.28	29.33	1601486
2019-10-14	29.39	29.47	29.26	29.31	1047085
2019-10-15	29.37	29.40	29.12	29.36	2179006
2019-10-16	29.38	29.65	29.15	29.61	1664178
2019-10-17	29.62	30.16	29.61	30.15	1896851
2019-10-18	30.13	30.35	30.03	30.31	1968306
2019-10-21	30.27	30.57	30.13	30.56	1275962
2019-10-22	30.55	30.67	30.33	30.39	2304727
2019-10-23	30.39	30.77	30.28	30.72	1860669
2019-10-24	30.75	30.86	30.55	30.85	1370398
2019-10-25	30.75	30.82	30.13	30.23	2462105
2019-10-28	30.15	30.43	30.08	30.35	1877589
2019-10-29	30.20	31.04	30.00	30.55	2924349
2019-10-30	30.54	31.27	30.47	31.14	2152537
2019-10-31	31.21	31.57	30.96	31.00	2762972
2019-11-01	31.02	31.14	30.54	30.74	1535511
2019-11-04	30.65	30.74	30.05	30.24	2395024
2019-11-05	30.07	30.16	29.12	29.30	2200323
2019-11-06	29.41	29.51	29.07	29.48	1804909
2019-11-07	29.33	29.35	28.58	28.88	2489375
2019-11-08	28.86	29.32	28.86	29.09	2790645
2019-11-11	29.15	29.22	28.92	29.08	913502
2019-11-12	29.11	29.32	28.75	28.77	1074191
2019-11-13	28.87	29.26	28.73	29.20	1400595
2019-11-14	29.30	29.52	29.21	29.52	1099015
2019-11-15	29.51	29.63	29.35	29.48	912498
2019-11-18	29.56	29.81	29.52	29.74	1093467
2019-11-19	29.74	29.94	29.66	29.90	1197759
2019-11-20	29.90	30.26	29.80	29.89	1195171
2019-11-21	29.78	29.87	29.41	29.41	726926
2019-11-22	29.45	29.62	29.02	29.40	1026402
2019-11-25	29.40	29.73	29.40	29.64	2579983
2019-11-26	30.06	30.53	30.03	30.35	1753381
2019-11-27	30.25	30.68	30.24	30.63	1348965
2019-11-29	30.62	30.80	30.32	30.35	854984
2019-12-02	30.23	30.29	29.83	29.99	2295589
2019-12-03	30.03	30.40	29.97	30.34	1133247
2019-12-04	30.21	30.48	30.09	30.19	2395041
2019-12-05	30.09	30.42	29.98	30.36	3228454
2019-12-06	30.40	30.86	30.38	30.66	1687102
2019-12-09	30.72	31.06	30.66	31.00	1684277
2019-12-10	30.98	31.09	30.63	30.65	2950380
2019-12-11	30.66	30.74	29.80	29.88	1590662
2019-12-12	29.85	30.04	29.01	29.03	1899660
2019-12-13	29.08	29.39	28.70	28.95	4037817
2019-12-16	29.10	29.38	28.71	29.30	1899114
2019-12-17	29.33	29.49	29.07	29.21	2123189
2019-12-18	29.40	29.81	29.35	29.69	1131792
2019-12-19	29.69	29.98	29.67	29.98	1907744
2019-12-20	30.01	30.27	29.97	30.14	1795196
2019-12-23	30.19	30.26	29.93	29.97	841691
2019-12-24	30.02	30.10	29.87	29.93	425507
2019-12-26	30.01	30.09	29.90	30.00	938609
2019-12-27	30.10	30.18	30.00	30.11	592482
2019-12-30	30.02	30.21	29.86	29.89	764349
2019-12-31	29.94	30.29	29.87	30.28	1432661
2020-01-02	30.39	30.39	29.23	29.37	1657073
2020-01-03	29.31	30.04	29.21	29.96	917411
2020-01-06	29.87	30.10	29.68	30.01	2508608
2020-01-07	30.19	30.20	29.42	29.65	860202
2020-01-08	29.71	29.94	29.59	29.76	958790
2020-01-09	29.76	29.96	29.61	29.88	1149427
2020-01-10	29.89	30.28	29.78	30.23	1290076
2020-01-13	30.28	30.68	30.21	30.57	1687802
2020-01-14	30.59	30.66	30.05	30.27	1885900
2020-01-15	30.43	30.91	30.31	30.84	1207165
2020-01-16	30.92	31.14	30.80	31.03	5632188
2020-01-17	31.05	31.28	31.03	31.06	829172
2020-01-21	31.12	31.82	31.05	31.77	1003692
2020-01-22	31.80	32.05	31.51	31.56	694632
2020-01-23	31.55	31.94	31.40	31.86	757518
2020-01-24	31.91	32.13	31.80	32.10	1431211
2020-01-27	32.01	32.27	31.95	32.13	796024
2020-01-28	32.11	32.28	32.02	32.21	1327093
2020-01-29	32.35	32.39	31.87	32.18	780519
2020-01-30	32.15	32.30	31.84	32.12	572992
2020-01-31	32.18	32.27	31.96	32.03	1056412
2020-02-03	32.04	32.57	32.04	32.46	1950424
2020-02-04	32.42	32.61	32.14	32.50	1533624
2020-02-05	32.47	32.51	31.79	31.87	1827606
2020-02-06	31.93	32.22	31.80	32.06	673458
2020-02-07	32.15	32.31	31.98	31.99	612352
2020-02-10	32.24	32.51	32.11	32.49	711650
2020-02-11	32.49	32.73	32.26	32.38	1003176
2020-02-12	32.40	32.56	32.06	32.47	979691
2020-02-13	32.42	33.01	32.36	32.67	1405746
2020-02-14	32.84	33.73	32.84	33.51	1600020
2020-02-18	33.66	33.66	33.11	33.20	1014403
2020-02-19	33.15	33.15	32.21	32.46	2316366
2020-02-20	32.45	33.39	32.35	33.37	1077384
2020-02-21	33.40	33.91	33.26	33.75	959159
2020-02-24	33.28	34.01	33.28	33.70	1457004
2020-02-25	33.77	33.77	32.98	33.27	1673690
2020-02-26	33.28	33.96	33.04	33.23	2633370
2020-02-27	32.95	33.34	31.41	31.41	1987443
2020-02-28	30.92	31.56	29.57	31.14	2947719
2020-03-02	31.31	31.87	30.84	31.74	2147994
2020-03-03	31.82	32.56	31.57	32.12	1780709
2020-03-04	32.64	33.57	32.59	33.53	1587334
2020-03-05	33.08	34.01	33.08	33.99	3247983
2020-03-06	33.47	34.22	32.86	34.14	4077037
2020-03-09	32.55	33.15	31.92	32.31	2945763
2020-03-10	32.67	33.18	31.06	32.75	2827244
2020-03-11	32.20	32.52	30.72	30.76	2195233
2020-03-12	28.90	30.37	27.50	27.99	2870715
2020-03-13	29.22	30.22	27.72	30.07	2763101
2020-03-16	27.90	27.93	25.04	25.05	3090946
2020-03-17	25.50	27.08	24.27	26.10	2694878
2020-03-18	24.56	26.38	21.97	22.89	3059554
2020-03-19	22.82	24.22	21.71	22.43	2307030
2020-03-20	22.50	23.76	21.56	21.96	3507455
2020-03-23	21.65	22.59	20.61	20.89	2827817
2020-03-24	21.40	22.39	20.83	22.18	2535411
2020-03-25	22.00	23.76	21.62	22.84	2671384
2020-03-26	23.15	24.61	22.70	24.54	2858450
2020-03-27	23.78	25.52	22.92	25.13	1769496
2020-03-30	25.41	25.41	23.56	25.09	2110091
2020-03-31	24.84	24.85	23.55	23.97	2288909
2020-04-01	22.98	23.46	21.63	21.89	2401979
2020-04-02	21.67	22.84	21.63	22.76	2157663
2020-04-03	22.49	22.78	21.55	21.94	1428340
2020-04-06	22.93	24.58	22.93	24.17	2651406
2020-04-07	25.27	25.69	23.78	24.07	2468922
2020-04-08	24.40	25.71	23.93	25.46	2564395
2020-04-09	26.04	27.50	25.76	27.35	3174697
2020-04-13	27.11	27.11	25.87	25.99	1323925
2020-04-14	26.56	26.92	26.00	26.39	2033147
2020-04-15	25.59	25.86	24.75	24.84	3340377
2020-04-16	24.95	25.01	24.27	24.58	3456585
2020-04-17	25.28	25.76	24.65	24.89	1413548
2020-04-20	24.56	25.01	24.27	24.72	2415257
2020-04-21	24.17	24.52	23.07	23.44	2053233
2020-04-22	23.84	24.00	23.49	23.53	1491556
2020-04-23	23.47	23.92	23.27	23.28	2115618
2020-04-24	23.36	23.64	22.97	23.21	1415018
2020-04-27	23.46	23.76	23.26	23.57	1514794
2020-04-28	24.37	24.72	24.06	24.22	1251865
2020-04-29	24.81	25.09	24.40	24.91	1490890
2020-04-30	24.63	24.80	24.03	24.63	2154914
2020-05-01	24.11	24.20	22.98	23.10	2044157
2020-05-04	22.82	23.74	22.78	23.64	2254969
2020-05-05	23.91	24.36	23.79	23.87	1764964
2020-05-06	23.84	24.68	23.66	24.51	3431926
2020-05-07	24.89	25.53	24.64	24.78	3976686
2020-05-08	25.10	25.61	24.85	25.40	2295321
2020-05-11	25.20	25.91	25.17	25.54	2553835
2020-05-12	25.56	25.64	23.91	23.94	2085039
2020-05-13	23.76	24.03	23.30	23.49	2439814
2020-05-14	23.03	24.15	22.64	24.07	2000779
2020-05-15	23.93	24.32	23.61	24.08	3159110
2020-05-18	24.84	26.30	24.84	26.16	3267097
2020-05-19	26.17	26.59	25.80	26.28	2326694
2020-05-20	26.58	26.69	26.08	26.39	2186246
2020-05-21	26.33	26.85	26.14	26.29	1939261
2020-05-22	26.26	26.73	26.16	26.65	1384207
2020-05-26	27.40	27.61	26.97	27.13	1823939
2020-05-27	27.77	27.77	26.55	26.66	2509649
2020-05-28	26.98	26.98	26.06	26.51	2779121
2020-05-29	26.33	26.66	26.01	26.47	2861648
2020-06-01	26.52	26.93	26.39	26.80	1080632
2020-06-02	27.08	27.15	26.71	26.92	2529032
2020-06-03	27.25	27.70	27.17	27.50	1501911
2020-06-04	27.26	27.33	26.71	27.05	1325351
2020-06-05	27.95	28.65	26.92	27.53	3820336
2020-06-08	28.05	28.35	27.52	28.10	1483439
2020-06-09	27.59	28.02	27.25	27.60	1668861
2020-06-10	27.76	27.76	27.02	27.27	1479105
2020-06-11	26.26	26.37	25.72	25.80	1801013
2020-06-12	26.72	27.20	26.08	27.17	2158229
2020-06-15	26.59	28.61	26.43	28.25	5218214
2020-06-16	29.00	29.45	28.55	28.87	2523998
2020-06-17	29.06	29.17	28.55	28.67	1902775
2020-06-18	28.56	28.92	28.27	28.37	3549730
2020-06-19	28.43	28.68	27.11	27.26	10657566
2020-06-22	27.11	27.43	26.65	27.21	2618918
2020-06-23	27.51	27.56	26.68	26.81	1587171
2020-06-24	26.41	26.71	25.64	26.42	1840761
2020-06-25	26.27	26.84	26.17	26.82	1764768
2020-06-26	26.73	26.82	26.12	26.14	4060991
2020-06-29	26.44	26.60	25.83	26.10	2957736
2020-06-30	26.19	26.74	25.98	26.21	1993185
2020-07-01	26.22	26.99	26.16	26.94	1471614
2020-07-02	27.41	27.45	26.48	26.66	1238276
2020-07-06	27.21	27.26	26.73	26.76	1236502
2020-07-07	26.39	26.60	26.12	26.30	965691
2020-07-08	26.38	26.41	26.05	26.15	754127
2020-07-09	26.01	26.13	25.40	25.79	976704
2020-07-10	25.73	26.14	25.38	25.70	1658626
2020-07-13	25.81	25.99	25.41	25.51	1509794
2020-07-14	25.51	26.01	25.45	25.96	1424701
2020-07-15	26.43	26.52	25.76	25.84	1327263
2020-07-16	25.75	26.07	25.65	25.95	1285443
2020-07-17	26.03	26.79	25.90	26.68	764183
2020-07-20	26.66	26.79	25.84	25.93	1395095
2020-07-21	26.08	26.38	25.85	25.91	1284646
2020-07-22	25.80	26.83	25.75	26.73	1414693
2020-07-23	26.62	27.15	26.55	26.82	1380580
2020-07-24	26.81	27.15	26.50	26.68	1717603
2020-07-27	26.57	26.87	26.11	26.86	1283182
2020-07-28	26.68	27.41	26.63	27.25	1172455
2020-07-29	27.44	27.82	27.44	27.81	930785
2020-07-30	27.48	27.95	27.35	27.78	1314602
2020-07-31	27.73	27.80	27.29	27.61	1665792
2020-08-03	27.51	27.60	26.85	27.16	1118200
2020-08-04	27.11	27.51	26.98	27.42	1171688
2020-08-05	27.51	27.72	27.04	27.23	1089528
2020-08-06	27.30	27.65	27.23	27.27	1056842
2020-08-07	27.25	27.41	26.70	26.83	1685173
2020-08-10	26.82	27.00	26.45	26.59	1888757
2020-08-11	26.79	26.91	26.03	26.18	1494767
2020-08-12	26.32	26.51	25.77	26.23	949392
2020-08-13	26.18	26.60	25.82	25.87	1651828
2020-08-14	25.87	26.08	25.68	25.70	1055237
2020-08-17	25.76	25.82	25.45	25.61	1935118
2020-08-18	25.88	25.88	25.20	25.35	2573167
2020-08-19	25.36	25.36	24.51	24.69	1615232
2020-08-20	24.66	25.52	24.56	25.34	2070282
2020-08-21	25.34	25.78	25.16	25.74	1685086
2020-08-24	25.71	25.88	25.12	25.87	1738698
2020-08-25	25.84	25.86	25.54	25.83	1230847
2020-08-26	25.73	25.81	25.30	25.46	1077617
2020-08-27	25.49	26.06	25.47	25.94	1014169
2020-08-28	26.02	26.85	25.62	26.15	1635683
2020-08-31	26.32	26.41	25.95	26.39	1422372
2020-09-01	26.11	26.19	25.78	26.08	1047574
2020-09-02	26.18	26.67	25.88	26.66	1202190
2020-09-03	26.67	27.14	26.64	26.84	1412237
2020-09-04	26.76	27.03	26.33	26.58	787177
2020-09-08	26.46	26.62	26.15	26.33	1242575
2020-09-09	26.35	26.96	26.28	26.43	1017803
2020-09-10	26.31	26.73	26.21	26.55	2189439
2020-09-11	26.60	26.60	25.62	26.06	1432378
2020-09-14	26.21	27.00	26.07	26.97	2309525
2020-09-15	27.01	27.31	26.77	26.87	1433875
2020-09-16	26.98	27.19	26.45	26.52	1429174
2020-09-17	26.26	26.58	25.69	25.74	1655678
2020-09-18	25.65	25.80	25.07	25.11	4399917
2020-09-21	24.84	25.12	24.37	24.97	2508280
2020-09-22	25.03	25.50	25.00	25.38	2016944
2020-09-23	25.52	25.58	24.89	24.93	2363228
2020-09-24	24.95	25.57	24.87	25.37	2173682
2020-09-25	25.32	25.51	25.16	25.51	1569817
2020-09-28	25.90	26.10	25.74	26.01	1238027
2020-09-29	25.85	26.08	25.43	25.91	1457426
2020-09-30	26.05	26.42	25.75	25.68	1586241
2020-10-01	25.67	26.36	25.62	26.35	2005635
2020-10-02	25.99	27.08	25.77	26.80	2378398
2020-10-05	27.00	27.09	26.32	26.48	1136615
2020-10-06	26.50	26.81	26.15	26.41	1646660
2020-10-07	26.45	26.57	26.01	26.08	2378230
2020-10-08	26.22	26.62	26.06	26.46	1213947
2020-10-09	26.65	26.70	25.99	26.09	1189466
2020-10-12	26.05	26.36	25.86	26.22	1412214
2020-10-13	26.06	26.40	25.84	26.10	906763
2020-10-14	26.03	26.03	25.57	25.70	1068613
2020-10-15	25.53	26.20	25.35	25.91	2228187
2020-10-16	25.74	25.79	25.38	25.48	1067678
2020-10-19	25.61	25.65	25.00	25.10	1976949
2020-10-20	25.33	25.47	25.11	25.16	1047793
2020-10-21	25.07	25.14	24.88	25.07	2510173
2020-10-22	25.07	25.54	24.96	25.48	1323345
2020-10-23	25.66	25.75	25.23	25.58	1437008
2020-10-26	25.48	25.59	25.12	25.50	2111852
2020-10-27	25.44	25.58	24.69	24.69	1527513
2020-10-28	24.39	24.60	23.64	23.71	2106230
2020-10-29	23.79	24.46	23.39	24.40	1929251
2020-10-30	24.34	24.50	24.01	24.30	1753828
2020-11-02	24.57	24.91	24.18	24.89	1405851
2020-11-03	25.17	26.19	25.14	26.00	2101316
2020-11-04	26.20	26.78	25.51	26.52	2499535
2020-11-05	26.69	26.90	26.20	26.69	1544965
2020-11-06	26.72	26.97	26.32	26.48	1448394
2020-11-09	27.99	29.32	26.50	26.64	2847879
2020-11-10	26.65	28.10	26.63	28.09	2243128
2020-11-11	28.14	28.20	27.57	28.04	1714951
2020-11-12	28.10	28.10	27.35	27.58	1117778
2020-11-13	27.63	28.31	27.61	28.18	1376312
2020-11-16	28.72	28.95	27.73	28.14	1457267
2020-11-17	27.90	27.92	27.32	27.77	1147798
2020-11-18	27.75	27.87	26.91	26.93	884672
2020-11-19	26.80	27.30	26.62	27.25	1257732
2020-11-20	27.17	27.25	26.39	26.63	2945942
2020-11-23	26.77	27.31	26.50	26.63	3084981
2020-11-24	26.93	27.17	26.54	26.65	2163248
2020-11-25	26.65	26.93	26.37	26.69	2074766
2020-11-27	26.68	26.74	26.15	26.39	574428
2020-11-30	26.41	26.51	26.00	26.03	1701256
2020-12-01	26.23	26.43	25.97	26.09	1809746
2020-12-02	26.01	26.22	25.73	25.81	1912426
2020-12-03	25.83	26.09	25.69	25.81	1692519
2020-12-04	26.15	26.25	25.57	25.84	2245230
2020-12-07	25.84	26.36	25.75	25.88	2550288
2020-12-08	25.86	25.95	25.64	25.72	2324956
2020-12-09	25.76	26.01	25.31	25.90	2177710
2020-12-10	25.74	26.02	25.48	25.91	2366453
2020-12-11	25.85	26.25	25.85	26.18	1791945
2020-12-14	26.27	26.46	26.00	26.17	2059404
2020-12-15	26.37	26.73	26.07	26.72	2399206
2020-12-16	26.82	27.34	26.72	27.23	1853616
2020-12-17	27.37	27.49	27.05	27.43	1762933
2020-12-18	27.50	27.62	27.10	27.34	3944209
2020-12-21	26.65	27.25	26.56	27.25	3673278
2020-12-22	27.26	27.71	27.16	27.70	1169223
2020-12-23	27.72	27.87	27.20	27.32	1966060
2020-12-24	27.36	27.52	27.12	27.47	569183
2020-12-28	27.45	27.55	27.25	27.48	725171
2020-12-29	27.51	27.74	27.12	27.28	1201207
2020-12-30	27.22	27.54	26.97	27.17	1557954
2020-12-31	27.18	27.55	27.04	27.22	1236760
2021-01-04	27.30	27.35	26.18	26.20	2019922
2021-01-05	26.26	26.56	26.18	26.43	1800590
2021-01-06	26.40	27.11	26.22	26.92	3453783
2021-01-07	26.78	26.94	26.27	26.53	4234722
2021-01-08	26.50	26.93	26.50	26.76	1932147
2021-01-11	26.67	26.90	26.44	26.50	2056882
2021-01-12	26.37	26.74	26.34	26.66	1727498
2021-01-13	26.90	28.28	26.90	28.28	3306801
2021-01-14	28.35	28.51	27.97	28.22	4143124
2021-01-15	28.21	28.80	28.14	28.59	1531834
2021-01-19	28.74	28.78	28.09	28.20	1373441
2021-01-20	28.10	29.09	27.94	28.80	1196546
2021-01-21	28.66	28.94	28.64	28.91	1634685
2021-01-22	28.81	29.12	28.61	29.02	1695779
2021-01-25	29.19	29.47	28.93	28.97	884277
2021-01-26	28.92	29.15	28.68	28.90	1082897
2021-01-27	28.83	28.97	27.76	27.83	1071456
2021-01-28	27.80	28.39	27.69	28.02	1443058
2021-01-29	28.00	28.41	27.44	28.25	1509702
2021-02-01	28.32	29.05	28.04	29.00	1827015
2021-02-02	29.00	29.11	28.75	28.97	1001375
2021-02-03	28.73	28.86	28.16	28.70	1349804
2021-02-04	28.74	28.94	28.57	28.70	1111020
2021-02-05	28.79	29.00	28.43	28.81	1127448
2021-02-08	28.81	28.83	28.54	28.61	1010860
2021-02-09	28.62	28.85	28.39	28.81	521879
2021-02-10	29.06	29.28	28.85	29.09	1009560
2021-02-11	29.17	29.29	28.92	29.05	1202419
2021-02-12	28.91	29.09	28.81	28.99	825852
2021-02-16	28.97	29.15	28.41	28.50	1420340
2021-02-17	28.52	28.62	28.23	28.40	1617005
2021-02-18	28.41	28.61	27.84	27.88	2903941
2021-02-19	27.94	27.94	27.46	27.52	1684235
2021-02-22	27.64	27.83	27.24	27.72	2317149
2021-02-23	27.40	28.84	27.40	28.44	1354702
2021-02-24	28.33	28.44	27.88	27.94	1158543
2021-02-25	27.91	28.35	27.24	27.36	1460205
2021-02-26	27.49	27.71	27.04	27.16	2703940
2021-03-01	27.56	27.89	27.00	27.04	1254025
2021-03-02	27.00	27.03	26.60	26.75	1516963
2021-03-03	26.75	26.92	26.51	26.68	1763222
2021-03-04	26.81	26.85	26.33	26.35	2077418
2021-03-05	26.50	26.72	26.11	26.52	1619039
2021-03-08	26.57	27.28	26.44	27.07	1478604
2021-03-09	27.33	27.68	27.04	27.08	1079167
2021-03-10	27.04	27.41	26.92	27.30	1032047
2021-03-11	27.25	27.50	27.17	27.28	2065089
2021-03-12	27.13	28.16	27.13	28.13	1435287
2021-03-15	28.26	28.89	28.04	28.68	1289627
2021-03-16	28.62	28.65	28.07	28.31	1189867
2021-03-17	28.29	28.58	28.06	28.50	1127156
2021-03-18	28.30	28.57	28.11	28.30	910642
2021-03-19	28.38	28.86	28.10	28.29	2473356
2021-03-22	28.32	28.60	28.10	28.54	1429335
2021-03-23	28.68	28.76	28.38	28.60	916745
2021-03-24	28.49	29.02	28.20	28.20	1646447
2021-03-25	28.16	28.16	27.32	27.98	3551720
2021-03-26	28.09	28.32	27.95	28.22	2756167
2021-03-29	28.24	28.50	27.86	28.20	1451332
2021-03-30	28.15	28.48	28.14	27.94	1469690
2021-03-31	27.94	28.00	27.51	27.58	1408264
2021-04-01	27.82	28.20	27.52	28.20	1468191
2021-04-05	28.21	28.25	27.78	28.10	905993
2021-04-06	27.97	28.13	27.90	28.07	1598627
2021-04-07	28.17	28.53	28.05	28.50	1286913
2021-04-08	28.09	28.47	27.95	27.98	1137302
2021-04-09	27.93	28.10	27.86	27.91	756746
2021-04-12	27.94	28.05	27.66	27.96	1053218
2021-04-13	28.05	28.41	27.91	28.41	862731
2021-04-14	28.46	28.53	27.91	27.95	865995
2021-04-15	28.07	28.38	28.01	28.35	825984
2021-04-16	28.48	28.64	28.34	28.50	595194
2021-04-19	28.54	28.77	28.37	28.75	976907
2021-04-20	28.79	29.29	28.68	29.08	1017264
2021-04-21	29.15	29.41	28.98	29.33	803108
2021-04-22	29.19	29.55	29.19	29.29	655444
2021-04-23	29.44	29.50	28.81	28.85	1192527
2021-04-26	29.00	29.19	28.86	29.04	1491864
2021-04-27	29.21	29.21	28.70	28.76	937739
2021-04-28	28.69	28.98	28.69	28.71	853048
2021-04-29	28.84	29.17	28.67	28.87	1071039
2021-04-30	28.82	29.42	28.65	29.37	1677305
2021-05-03	29.45	29.70	29.09	29.49	1575525
2021-05-04	29.56	29.68	29.03	29.14	1181976
2021-05-05	29.02	28.20	27.77	28.08	2713005
2021-05-06	28.11	28.48	28.00	28.20	1530624
2021-05-07	28.12	28.49	28.05	28.29	1400132
2021-05-10	28.50	28.73	28.39	28.39	1557864
2021-05-11	28.24	28.25	27.80	28.07	1395945
2021-05-12	28.06	28.15	27.40	27.50	2200444
2021-05-13	27.50	27.98	27.45	27.60	1284067
2021-05-14	27.76	27.90	27.67	27.73	1042770
2021-05-17	27.72	27.85	27.51	27.65	1114720
2021-05-18	27.59	27.91	27.42	27.75	757653
2021-05-19	27.51	27.62	27.22	27.62	1060597
2021-05-20	27.54	27.81	27.47	27.74	665397
2021-05-21	27.74	27.86	27.61	27.78	565859
2021-05-24	27.93	28.08	27.79	27.93	787205
2021-05-25	28.01	28.25	27.79	28.17	1600496
2021-05-26	28.19	28.37	27.94	27.96	680051
2021-05-27	28.06	28.08	27.29	27.32	1854507
2021-05-28	27.53	27.57	27.32	27.41	1766823
2021-06-01	27.37	27.85	27.24	27.85	1470571
2021-06-02	27.98	28.22	27.82	28.12	1062716
2021-06-03	28.09	28.10	27.62	27.78	1336172
2021-06-04	27.90	27.92	27.61	27.77	1219705
2021-06-07	27.81	28.83	27.81	28.70	3132889
2021-06-08	28.68	28.89	28.42	28.46	2410818
2021-06-09	28.59	29.36	28.51	29.09	889287
2021-06-10	29.19	29.58	29.01	29.51	2014485
2021-06-11	29.43	29.51	29.11	29.25	1043928
2021-06-14	29.31	29.60	29.29	29.52	1345953
2021-06-15	29.51	29.54	29.06	29.07	752473
2021-06-16	29.25	29.34	28.85	28.85	1147373
2021-06-17	28.85	28.90	28.51	28.78	1259087
2021-06-18	28.63	28.72	27.93	27.95	2442054
2021-06-21	28.09	28.69	27.97	28.50	1358311
2021-06-22	28.53	28.54	28.16	28.18	1000172
2021-06-23	28.10	28.28	27.83	27.83	1795232
2021-06-24	27.83	27.98	27.56	27.97	1986982
2021-06-25	27.90	28.11	27.79	28.01	2367500
2021-06-28	27.47	27.77	27.28	27.49	2078227
2021-06-29	27.49	27.62	26.99	26.81	2762258
2021-06-30	26.80	27.00	26.62	26.70	3051654
2021-07-01	26.63	27.20	26.44	26.88	1885384
2021-07-02	26.92	27.16	26.57	26.94	1509258
2021-07-06	26.88	27.32	26.36	27.24	2203843
2021-07-07	27.21	27.27	26.90	26.97	1716832
2021-07-08	26.84	26.96	26.58	26.87	2727708
2021-07-09	27.00	27.27	26.70	27.26	1886423
2021-07-12	27.26	27.59	27.04	27.40	1701539
2021-07-13	27.33	27.38	26.85	27.01	1763789
2021-07-14	26.89	27.61	26.79	27.35	2041029
2021-07-15	27.31	27.65	27.21	27.59	1801105
2021-07-16	27.66	28.07	27.59	27.95	1395197
2021-07-19	27.70	28.04	27.55	27.79	3413519
2021-07-20	28.04	28.90	27.91	28.73	2583320
2021-07-21	28.77	29.00	28.51	28.57	1407051
2021-07-22	28.39	28.68	28.18	28.60	1793626
2021-07-23	28.74	29.04	28.64	29.04	1563484
2021-07-26	29.00	29.05	28.52	28.55	1893449
2021-07-27	28.47	29.06	28.34	28.68	1066132
2021-07-28	28.65	28.86	28.51	28.64	790070
2021-07-29	28.75	28.86	28.58	28.62	697526
2021-07-30	28.69	29.05	28.56	28.59	1509243
2021-08-02	28.74	29.03	28.35	28.42	814227
2021-08-03	28.47	28.55	28.24	28.30	1457248
2021-08-04	27.66	27.82	26.99	27.37	5618672
2021-08-05	27.50	28.48	27.45	28.44	3149061
2021-08-06	28.60	28.87	28.44	28.64	3898066
2021-08-09	28.51	28.93	28.43	28.72	2929635
2021-08-10	28.70	29.16	28.62	28.72	3627187
2021-08-11	28.89	29.12	28.61	28.97	3489629
2021-08-12	29.02	29.10	28.62	28.94	2601191
2021-08-13	29.07	29.51	29.02	29.40	1748607
2021-08-16	29.45	29.65	28.84	28.84	1472799
2021-08-17	28.69	28.84	28.44	28.70	3013197
2021-08-18	28.73	29.09	28.53	29.01	4207582
2021-08-19	28.92	29.72	28.83	29.66	3364835
2021-08-20	29.31	29.63	29.06	29.52	3135619
2021-08-23	29.49	29.67	29.39	29.56	3685855
2021-08-24	29.64	29.78	29.29	29.60	2367741
2021-08-25	29.56	30.09	29.46	29.91	7186868
2021-08-26	29.97	30.02	29.11	29.26	2849858
2021-08-27	29.38	29.93	29.29	29.69	1856040
2021-08-30	29.68	30.26	29.54	30.23	2346775
2021-08-31	30.11	30.39	29.98	30.33	1740918
2021-09-01	30.40	31.16	30.40	31.00	3195108
2021-09-02	31.12	31.25	30.95	31.19	1558892
2021-09-03	31.17	31.31	30.92	31.28	2367459
2021-09-07	31.26	31.30	30.55	30.73	3686372
2021-09-08	30.62	31.26	30.59	31.17	1385121
2021-09-09	31.04	31.05	30.24	30.37	3799187
2021-09-10	30.37	30.44	29.84	30.09	2619928
2021-09-13	30.27	30.48	30.23	30.37	2976802
2021-09-14	30.50	30.71	30.25	30.68	1937326
2021-09-15	30.68	30.77	30.45	30.61	1962253
2021-09-16	30.58	31.10	30.41	30.70	2173733
2021-09-17	30.74	30.87	30.52	30.64	3524874
2021-09-20	30.38	30.81	30.32	30.67	2839645
2021-09-21	30.81	30.93	30.23	30.30	4438212
2021-09-22	30.38	30.77	30.27	30.47	2461471
2021-09-23	30.51	30.77	30.19	30.59	2172940
2021-09-24	30.73	30.87	29.94	29.95	2297785
2021-09-27	29.95	30.40	29.84	29.85	1504276
2021-09-28	29.73	30.05	29.48	29.91	1921573
2021-09-29	29.96	30.58	29.83	30.48	4653586
2021-09-30	30.25	30.41	29.55	29.34	3022269
2021-10-01	29.55	30.12	29.25	29.95	2043934
2021-10-04	29.86	30.31	29.74	30.16	1965200
2021-10-05	30.26	30.33	29.73	30.02	1462726
2021-10-06	30.00	30.57	29.61	30.47	1742595
2021-10-07	31.52	31.81	31.17	31.38	5604713
2021-10-08	31.41	31.93	31.31	31.71	2163893
2021-10-11	31.80	32.70	31.80	32.52	2821314
2021-10-12	32.65	33.05	32.51	33.02	2600714
2021-10-13	32.79	33.08	32.69	32.96	2191273
2021-10-14	33.18	33.26	32.88	32.96	2472367
2021-10-15	33.12	33.55	33.03	33.46	2116940
2021-10-18	33.35	33.62	33.23	33.29	1125045
2021-10-19	33.41	33.51	33.15	33.36	1504363
2021-10-20	33.44	33.84	33.28	33.54	2266144
2021-10-21	33.57	33.63	33.07	33.15	2755140
2021-10-22	33.12	33.26	32.90	32.96	1627368
2021-10-25	33.00	33.07	32.83	33.00	3138143
2021-10-26	33.06	33.37	32.98	33.24	2120363
2021-10-27	33.42	33.60	33.22	33.39	2062894
2021-10-28	33.47	33.62	33.21	33.55	2876143
2021-10-29	33.37	33.66	33.31	33.39	1579119
2021-11-01	33.37	33.64	33.37	33.52	1342334
2021-11-02	33.61	33.65	33.19	33.49	1485275
2021-11-03	33.43	33.61	33.35	33.50	1988546
2021-11-04	33.66	33.68	32.99	33.08	1460817
2021-11-05	33.74	33.84	33.39	33.55	1287057
2021-11-08	33.52	33.59	33.29	33.48	1130702
2021-11-09	33.50	33.80	33.40	33.61	1257455
2021-11-10	33.61	34.04	33.54	33.99	1947345
2021-11-11	33.96	34.33	33.75	34.14	1317973
2021-11-12	34.28	34.50	34.15	34.25	1813218
2021-11-15	34.25	34.64	34.01	34.63	866928
2021-11-16	34.63	34.63	34.29	34.36	2767078
2021-11-17	34.15	34.75	33.78	34.72	2603825
2021-11-18	34.75	34.75	34.41	34.49	1127829
2021-11-19	34.37	34.50	34.27	34.40	1262970
2021-11-22	34.24	34.46	33.99	34.34	1895619
2021-11-23	34.35	34.60	34.16	34.39	1466904
2021-11-24	34.20	34.71	34.07	34.65	1663217
2021-11-26	34.28	34.50	33.79	34.24	1001607
2021-11-29	34.40	34.40	33.92	34.02	2068655
2021-11-30	33.85	34.41	33.64	33.96	3823067
2021-12-01	34.29	34.37	33.17	33.17	1999917
2021-12-02	33.22	34.39	33.22	34.13	2131090
2021-12-03	34.27	34.28	33.76	33.99	1155831
2021-12-06	34.17	34.56	33.96	34.29	1905709
2021-12-07	34.37	34.68	34.11	34.34	1697354
2021-12-08	34.34	34.83	34.21	34.50	2185734
2021-12-09	34.36	34.59	34.00	34.01	1273977
2021-12-10	34.07	34.17	33.60	33.79	1151136
2021-12-13	33.70	34.44	33.58	34.19	2160025
2021-12-14	33.90	34.07	33.35	33.43	2139997
2021-12-15	33.38	33.68	33.36	33.57	2108997
2021-12-16	33.63	33.91	33.06	33.39	4032198
2021-12-17	33.56	33.75	33.25	33.52	4264184
2021-12-20	33.24	33.39	32.45	33.03	3309432
2021-12-21	33.29	33.52	33.13	33.30	1366268
2021-12-22	33.35	33.44	33.03	33.22	1926000
2021-12-23	33.29	33.40	33.02	33.25	1307359
2021-12-27	33.20	33.54	33.03	33.53	2577623
2021-12-28	33.47	33.64	33.28	33.54	1430000
2021-12-29	33.52	33.79	33.24	33.79	2384725
2021-12-30	33.79	34.07	33.63	33.76	2294681
2021-12-31	33.70	33.77	33.35	33.07	2445784
2022-01-03	33.13	33.92	33.09	33.88	4125899
2022-01-04	33.95	34.26	33.72	33.83	2007741
2022-01-05	33.82	34.05	33.33	33.34	2569568
2022-01-06	33.46	33.73	33.19	33.21	2232798
2022-01-07	33.08	33.26	32.83	33.10	4917427
2022-01-10	33.20	33.31	32.92	33.02	2384107
2022-01-11	32.96	33.10	32.63	32.94	2959600
2022-01-12	32.82	33.07	32.78	32.89	2510529
2022-01-13	33.00	33.13	32.61	32.77	2789534
2022-01-14	32.67	32.88	32.40	32.78	2048251
2022-01-18	32.65	32.71	32.23	32.33	1997606
2022-01-19	32.42	32.55	31.85	31.89	3120665
2022-01-20	31.90	32.27	31.68	31.68	3497684
2022-01-21	31.86	32.03	31.35	31.57	4057023
2022-01-24	31.30	31.94	30.73	31.78	3441443
2022-01-25	31.64	32.62	31.36	32.28	3926933
2022-01-26	32.52	32.72	31.43	31.54	4810138
2022-01-27	31.70	32.43	31.52	31.70	4193334
2022-01-28	31.73	32.12	30.93	32.08	3898753
2022-01-31	32.02	32.56	31.76	32.55	4106810
2022-02-01	32.89	32.89	32.00	32.38	2491446
2022-02-02	32.41	32.82	32.22	32.61	2111671
2022-02-03	32.44	32.55	32.03	32.07	2111135
2022-02-04	31.83	32.12	31.61	31.78	1975408
2022-02-07	31.72	31.80	30.23	31.03	5278214
2022-02-08	30.95	31.15	30.66	30.71	4503154
2022-02-09	30.92	31.49	30.78	31.41	4278973
2022-02-10	31.08	31.37	30.63	30.78	1852301
2022-02-11	30.90	31.18	30.49	30.76	2079677
2022-02-14	30.87	30.98	30.54	30.70	1377984
2022-02-15	30.97	31.01	30.50	30.64	1568093
2022-02-16	30.77	31.05	30.59	30.93	1903962
2022-02-17	30.81	31.17	30.66	31.04	2280682
2022-02-18	31.09	31.20	30.27	30.33	3181782
2022-02-22	30.17	30.27	29.68	29.80	2784933
2022-02-23	30.09	30.53	29.40	29.45	3650819
2022-02-24	29.05	29.85	28.92	29.69	2332884
2022-02-25	31.09	31.38	30.08	31.04	10388155
2022-02-28	29.86	30.66	29.26	29.39	22205176
2022-03-01	29.60	30.21	28.74	29.92	17579193
2022-03-02	30.17	31.66	30.02	31.49	8562677
2022-03-03	31.40	31.81	31.02	31.49	5045241
2022-03-04	31.32	31.71	31.28	31.70	4895824
2022-03-07	31.50	31.78	30.91	31.08	6195276
2022-03-08	30.95	31.50	30.61	31.35	3725640
2022-03-09	31.60	31.72	30.75	30.79	5065701
2022-03-10	30.48	30.96	30.00	30.61	4623192
2022-03-11	30.61	30.84	30.32	30.61	2764907
2022-03-14	30.82	30.83	30.22	30.40	4049291
2022-03-15	30.67	30.85	30.33	30.42	5080419
2022-03-16	30.44	30.86	30.05	30.62	4112655
2022-03-17	30.39	31.41	30.31	30.78	4889570
2022-03-18	30.77	31.25	30.59	31.15	3858944
2022-03-21	31.26	31.36	30.78	30.82	2202617
2022-03-22	31.03	31.39	30.97	31.24	1693298
2022-03-23	31.25	31.35	30.74	31.25	2277170
2022-03-24	31.25	31.51	31.14	31.49	2936395
2022-03-25	31.67	31.71	31.17	31.43	2572018
2022-03-28	31.48	31.56	31.11	31.51	1813162
2022-03-29	31.69	32.15	31.53	32.03	4812269
2022-03-30	31.89	31.95	31.28	31.69	2564144
2022-03-31	31.86	32.05	31.34	31.02	2761097
2022-04-01	31.21	31.75	30.97	31.75	1680601
2022-04-04	31.71	31.75	31.16	31.51	2522378
2022-04-05	31.51	31.78	31.17	31.31	1818449
2022-04-06	31.32	32.03	31.13	31.87	2204105
2022-04-07	31.75	31.97	31.51	31.74	2522676
2022-04-08	31.80	31.94	31.58	31.63	1998458
2022-04-11	31.69	31.81	31.23	31.31	2436733
2022-04-12	31.21	31.63	31.15	31.31	2348925
2022-04-13	31.35	31.53	31.24	31.30	2132864
2022-04-14	31.46	31.75	31.31	31.33	2749315
2022-04-18	31.33	31.43	30.79	30.93	3041879
2022-04-19	31.08	31.37	30.96	31.09	4212741
2022-04-20	31.09	31.68	31.01	31.50	5448467
2022-04-21	31.67	32.10	31.55	32.01	6289548
2022-04-22	32.03	32.03	31.33	31.40	2976857
2022-04-25	31.38	31.47	30.96	31.38	4898108
2022-04-26	31.33	31.81	31.05	31.38	6375858
2022-04-27	31.48	31.56	30.59	30.60	2234251
2022-04-28	30.73	31.30	30.58	31.14	1924822
2022-04-29	30.92	31.18	30.42	30.46	2747477
2022-05-02	29.90	30.30	29.29	29.96	8571904
2022-05-03	30.06	30.43	28.10	28.61	19064927
2022-05-04	28.42	29.42	28.26	29.42	7675984
2022-05-05	29.22	30.00	29.06	29.91	6941667
2022-05-06	29.56	29.96	28.89	29.84	2461120
2022-05-09	29.75	29.84	28.87	28.90	3610236
2022-05-10	29.33	29.35	28.06	28.26	2632167
2022-05-11	28.55	29.10	28.32	28.67	5588910
2022-05-12	28.75	28.89	28.41	28.74	3900439
2022-05-13	28.71	29.17	28.49	29.15	2900738
2022-05-16	29.11	29.63	29.05	29.39	2242301
2022-05-17	29.51	29.68	29.09	29.67	2664216
2022-05-18	29.67	29.68	28.83	28.85	2795492
2022-05-19	28.68	28.87	28.43	28.51	1996729
2022-05-20	28.60	28.97	28.35	28.92	1664352
2022-05-23	28.95	29.35	28.84	29.28	2217827
2022-05-24	29.34	29.81	28.84	29.70	2808242
2022-05-25	29.80	29.86	29.47	29.65	2523688
2022-05-26	29.70	29.83	29.46	29.48	3940593
2022-05-27	29.54	29.80	29.53	29.68	3504329
2022-05-31	29.57	30.19	29.50	30.05	3239908
2022-06-01	30.26	30.48	29.62	30.39	3048150
2022-06-02	30.43	30.43	29.83	30.32	2722381
2022-06-03	30.21	30.38	29.94	30.13	2331403
2022-06-06	30.35	30.35	29.59	29.68	1557954
2022-06-07	29.54	30.42	29.47	30.40	5126363
2022-06-08	30.22	30.76	30.20	30.47	2861364
2022-06-09	30.47	30.62	29.15	29.24	5464359
2022-06-10	29.16	29.21	28.68	29.00	2707218
2022-06-13	28.54	28.67	26.91	27.32	4961410
2022-06-14	27.32	27.52	26.76	27.06	3606090
2022-06-15	27.15	28.21	27.08	27.74	4001223
2022-06-16	27.23	27.70	26.52	27.47	8099649
2022-06-17	27.65	28.12	27.05	27.92	4642781
2022-06-21	27.98	28.35	27.70	27.70	2119311
2022-06-22	27.42	28.02	27.42	27.42	2443909
2022-06-23	27.39	27.81	27.25	27.68	2610842
2022-06-24	27.67	28.12	27.62	27.76	3910126
2022-06-27	27.73	27.97	27.54	27.70	4209270
2022-06-28	27.79	28.29	27.74	27.85	3829067
2022-06-29	27.70	28.58	27.68	28.43	4916993
2022-06-30	28.26	28.46	27.81	27.91	4101932
2022-07-01	27.96	28.83	27.96	28.50	1880656
2022-07-05	28.88	29.75	27.97	29.01	8366730
2022-07-06	29.04	29.41	28.67	28.90	7840166
2022-07-07	28.98	29.06	28.64	28.68	6798003
2022-07-08	28.71	29.20	28.69	28.86	8216142
2022-07-11	28.68	28.83	28.32	28.36	5961119
2022-07-12	28.19	28.77	27.82	28.02	4635474
2022-07-13	27.80	28.64	27.62	28.55	7531842
2022-07-14	28.54	29.45	28.50	28.69	18076836
2022-07-15	29.03	29.39	28.02	29.34	50762446
2022-07-18	29.42	30.07	28.89	29.22	9983118
2022-07-19	29.47	29.56	28.75	29.21	9514487
2022-07-20	29.21	29.71	28.78	29.19	64618075
2022-07-21	24.50	24.65	23.28	24.51	30320364
2022-07-22	24.83	25.68	24.19	24.36	13071453
2022-07-25	24.36	24.52	24.16	24.39	5497326
2022-07-26	24.38	24.93	24.18	24.54	6964426
2022-07-27	24.50	25.33	24.47	25.16	6170459
2022-07-28	25.18	25.65	24.45	25.58	4931255
2022-07-29	25.60	26.38	25.56	26.25	4860329
2022-08-01	26.08	26.38	25.96	26.22	3895571
2022-08-02	26.27	26.38	25.68	25.70	3961717
2022-08-03	25.67	26.05	25.22	25.32	5360076
2022-08-04	25.25	25.95	25.10	25.22	4285138
2022-08-05	25.06	25.28	24.84	25.12	2880963
2022-08-08	25.22	25.50	25.16	25.35	3432026
2022-08-09	25.28	26.12	25.28	25.86	3992674
2022-08-10	26.05	26.40	25.92	26.27	4569086
2022-08-11	26.55	26.64	26.02	25.96	6668162
2022-08-12	25.98	26.39	25.95	26.34	3715835
2022-08-15	26.41	26.95	26.33	26.84	3259693
2022-08-16	26.77	26.82	26.48	26.58	2753403
2022-08-17	26.42	26.85	26.40	26.67	1767909
2022-08-18	26.64	26.72	26.43	26.65	1884636
2022-08-19	26.61	26.74	26.47	26.69	2476181
2022-08-22	26.52	26.61	26.10	26.30	4971840
2022-08-23	26.18	26.29	25.69	25.75	2613585
2022-08-24	25.61	25.97	25.52	25.82	2928822
2022-08-25	25.85	26.11	25.85	25.94	2232332
2022-08-26	25.94	25.96	25.26	25.32	2223764
2022-08-29	25.23	25.42	24.95	25.28	1492745
2022-08-30	25.33	25.33	24.77	24.79	2137969
2022-08-31	24.76	24.81	23.93	24.32	5812984
2022-09-01	24.23	24.39	23.74	24.14	4253577
2022-09-02	24.40	24.49	23.93	23.97	2789309
2022-09-06	24.09	24.11	23.55	23.79	2387113
2022-09-07	23.81	24.57	23.79	24.54	2123314
2022-09-08	24.48	24.58	24.10	24.34	3194452
2022-09-09	24.53	24.72	24.32	24.61	2468047
2022-09-12	24.74	25.28	24.72	25.15	2361273
2022-09-13	24.82	24.97	24.21	24.21	2252300
2022-09-14	23.88	24.11	23.32	23.51	3292658
2022-09-15	23.45	23.67	22.96	22.98	2266062
2022-09-16	22.95	23.19	22.45	23.11	6886319
2022-09-19	23.03	23.33	22.78	23.31	2198127
2022-09-20	23.16	23.29	22.92	23.07	3484414
2022-09-21	23.27	23.70	22.68	22.69	1872523
2022-09-22	22.51	22.55	22.21	22.32	2450127
2022-09-23	22.13	22.49	21.69	21.91	2843354
2022-09-26	21.88	21.88	20.98	21.29	3254986
2022-09-27	21.47	21.65	20.76	20.82	2181511
2022-09-28	21.03	21.43	20.84	21.40	3661585
2022-09-29	21.14	21.20	20.41	20.58	2807406
2022-09-30	20.79	21.07	20.68	20.85	4444038
2022-10-03	21.02	21.43	20.76	21.24	2701533
2022-10-04	21.40	21.72	21.21	21.40	3917758
2022-10-05	21.22	21.29	20.56	20.97	4065681
2022-10-06	20.87	20.97	20.09	20.12	3374995
2022-10-07	19.95	20.08	19.42	19.61	2636447
2022-10-10	19.67	19.95	19.33	19.34	1931424
2022-10-11	19.26	19.53	18.97	19.45	4311400
2022-10-12	19.34	19.49	19.04	19.19	3278559
2022-10-13	18.89	19.57	18.80	19.44	3192407
2022-10-14	19.67	19.80	18.93	19.06	2753485
2022-10-17	19.40	19.90	19.33	19.61	2291411
2022-10-18	19.89	20.15	19.57	19.71	2959566
2022-10-19	19.45	19.54	18.94	19.02	2310908
2022-10-20	19.03	19.22	18.65	18.74	2737018
2022-10-21	18.65	18.93	18.40	18.92	3259928
2022-10-24	19.06	19.17	18.67	18.89	2206805
2022-10-25	18.97	19.70	18.91	19.61	1964664
2022-10-26	19.72	19.90	19.49	19.71	1636474
2022-10-27	19.85	20.25	19.77	20.13	2122616
2022-10-28	20.08	20.57	19.99	20.55	1627900
2022-10-31	20.36	20.58	20.23	20.33	2245843
2022-11-01	20.54	20.54	20.06	20.34	1677344
2022-11-02	20.22	20.40	19.78	19.86	4489163
2022-11-03	19.72	20.05	19.39	19.87	3429808
2022-11-04	20.03	20.52	19.85	20.23	3336317
2022-11-07	20.28	20.43	19.70	19.76	2962999
2022-11-08	19.71	19.96	19.49	19.57	3468431
2022-11-09	19.69	20.05	19.14	19.22	3733730
2022-11-10	19.70	20.78	19.66	20.71	3541057
2022-11-11	20.61	20.87	20.35	20.15	3223326
2022-11-14	20.07	20.12	19.63	19.64	2966903
2022-11-15	19.80	20.06	19.63	19.85	2310457
2022-11-16	19.74	19.77	19.34	19.42	2807038
2022-11-17	19.08	19.19	18.86	19.17	3588174
2022-11-18	19.46	19.51	19.15	19.43	3330032
2022-11-21	19.43	19.61	19.30	19.56	1659250
2022-11-22	19.64	19.87	19.56	19.71	2334700
2022-11-23	19.65	19.79	19.50	19.60	1983051
2022-11-25	19.61	19.76	19.58	19.68	724547
2022-11-28	19.49	19.69	19.32	19.37	2332656
2022-11-29	19.44	19.98	19.39	19.93	2190456
2022-11-30	19.88	20.58	19.79	20.53	4603914
2022-12-01	20.64	20.78	20.11	20.30	2946065
2022-12-02	20.14	20.50	20.00	20.43	2891203
2022-12-05	20.24	20.24	19.79	19.86	2174033
2022-12-06	19.90	19.91	19.34	19.64	3262569
2022-12-07	19.49	19.89	19.49	19.73	2252709
2022-12-08	19.73	19.95	19.66	19.85	4772415
2022-12-09	19.80	19.90	19.64	19.69	1606806
2022-12-12	19.85	19.88	19.16	19.53	1832135
2022-12-13	20.06	20.27	19.50	19.74	2768118
2022-12-14	19.56	19.96	19.37	19.44	2148180
2022-12-15	19.24	19.58	19.12	19.52	2320535
2022-12-16	19.21	19.34	18.68	18.94	8189151
2022-12-19	18.95	18.99	18.30	18.48	2493452
2022-12-20	18.34	18.54	18.16	18.39	2475197
2022-12-21	18.50	18.95	18.50	18.67	2874149
2022-12-22	18.52	18.66	18.25	18.62	3006186
2022-12-23	18.58	18.83	18.46	18.81	1431137
2022-12-27	18.84	19.32	18.71	19.28	1991762
2022-12-28	19.36	19.58	19.04	19.07	2727498
2022-12-29	19.16	19.37	19.06	19.28	1627442
2022-12-30	19.25	19.48	19.03	19.27	2153599
2023-01-03	19.48	19.83	19.28	19.67	3665053
2023-01-04	19.85	20.36	19.83	20.21	2637592
2023-01-05	20.00	20.34	19.77	20.26	4266245
2023-01-06	20.42	20.80	20.35	20.76	2392303
2023-01-09	20.66	21.01	20.62	20.77	3111826
2023-01-10	20.64	20.77	20.31	20.51	4305400
2023-01-11	20.67	21.00	20.60	20.94	2723514
2023-01-12	20.99	21.22	20.70	21.08	2632632
2023-01-13	20.89	21.04	20.63	20.65	2501784
2023-01-17	20.63	21.03	20.57	21.02	2546064
2023-01-18	21.02	21.16	20.77	20.92	2670392
2023-01-19	20.83	20.96	20.69	20.90	2237884
2023-01-20	20.85	21.16	20.81	21.13	2268020
2023-01-23	21.16	21.66	21.07	21.60	2604813
2023-01-24	21.51	21.76	21.41	21.44	2614968
2023-01-25	21.36	21.46	20.96	21.11	2778999
2023-01-26	21.18	21.26	20.85	21.17	2971057
2023-01-27	21.14	21.56	21.11	21.53	1827446
2023-01-30	21.39	21.58	21.04	21.10	1666655
2023-01-31	21.14	21.57	21.08	21.53	2451708
2023-02-01	21.47	21.84	21.28	21.75	1770600
2023-02-02	21.95	22.36	21.82	21.95	2986371
2023-02-03	21.75	21.75	21.30	21.60	1754892
2023-02-06	21.34	21.47	21.05	21.43	1463545
2023-02-07	21.30	21.40	20.97	21.06	2769669
2023-02-08	20.93	21.19	20.86	20.92	1393536
2023-02-09	20.97	21.06	20.43	20.44	1198115
2023-02-10	20.35	20.70	20.24	20.69	1469934
2023-02-13	20.67	20.80	20.66	20.79	1669142
2023-02-14	20.81	20.82	20.36	20.55	1815297
2023-02-15	20.38	20.84	20.31	20.84	1406805
2023-02-16	20.65	21.15	20.51	20.92	2988595
2023-02-17	20.94	21.04	20.62	20.96	3113052
2023-02-21	20.91	21.02	20.54	20.64	2723555
2023-02-22	20.73	20.85	20.10	20.17	2774032
2023-02-23	20.23	20.35	19.89	20.16	2167185
2023-02-24	19.93	20.02	19.58	19.68	1776211
2023-02-27	19.93	20.10	19.52	19.60	3218092
2023-02-28	19.50	19.75	19.41	19.50	4256668
2023-03-01	19.39	19.62	18.46	19.35	5012094
2023-03-02	19.36	19.63	19.26	19.63	2577053
2023-03-03	19.77	19.83	19.57	19.45	2064253
2023-03-06	19.23	19.38	19.12	19.22	2378996
2023-03-07	19.22	19.24	18.58	18.58	2892332
2023-03-08	18.82	19.27	18.60	19.18	3121863
2023-03-09	19.13	19.21	18.90	19.00	3969124
2023-03-10	19.24	19.37	18.37	18.44	4912457
2023-03-13	18.34	19.13	18.26	18.90	5983406
2023-03-14	19.21	19.49	19.04	19.25	5123821
2023-03-15	19.15	19.58	19.04	19.48	6091678
2023-03-16	19.30	19.74	19.12	19.58	4881499
2023-03-17	19.57	19.72	19.12	19.22	8550012
2023-03-20	19.30	19.44	18.95	19.25	3282168
2023-03-21	19.28	19.37	18.60	18.76	2721675
2023-03-22	18.68	18.73	18.10	18.11	3224469
2023-03-23	18.17	18.47	18.02	18.12	2551785
2023-03-24	18.07	18.97	18.00	18.97	3033885
2023-03-27	18.97	19.11	18.70	18.79	2047651
2023-03-28	18.62	18.81	18.55	18.62	2268524
2023-03-29	18.81	19.13	18.80	18.92	2009890
2023-03-30	19.04	19.12	18.85	18.87	4115746
2023-03-31	18.91	19.33	18.85	19.33	5284194
2023-04-03	19.31	19.60	19.24	19.42	2840652
2023-04-04	19.43	19.50	19.11	19.39	2685792
2023-04-05	19.38	19.52	19.00	19.11	2392975
2023-04-06	19.23	19.38	19.05	19.37	1341741
2023-04-10	19.27	19.62	19.15	19.55	1583177
2023-04-11	19.57	20.14	19.51	20.14	2442381
2023-04-12	20.30	20.31	19.68	19.76	1770941
2023-04-13	19.76	19.89	19.30	19.67	2447462
2023-04-14	19.73	19.87	19.34	19.47	1378524
2023-04-17	19.52	19.73	19.27	19.71	2553397
2023-04-18	19.60	19.68	19.22	19.58	2166654
2023-04-19	19.40	19.76	19.30	19.76	1405151
2023-04-20	19.57	19.68	19.48	19.67	2988064
2023-04-21	19.76	19.86	19.45	19.48	3868329
2023-04-24	19.55	19.63	18.88	19.22	2279904
2023-04-25	19.15	19.29	19.01	19.24	1894635
2023-04-26	19.15	19.33	18.97	19.02	1658676
2023-04-27	19.05	19.49	19.05	19.44	1711501
2023-04-28	19.47	19.81	19.46	19.78	1904326
2023-05-01	19.65	19.88	19.56	19.65	1762678
2023-05-02	19.55	19.61	19.05	19.38	2143032
2023-05-03	19.43	20.32	19.43	19.91	4796982
2023-05-04	19.93	20.12	19.36	20.02	2178202
2023-05-05	20.11	20.23	19.85	20.13	2709491
2023-05-08	19.95	20.16	19.86	20.01	2331192
2023-05-09	20.03	20.05	18.47	19.58	4401229
2023-05-10	19.78	20.03	19.54	19.70	1648408
2023-05-11	19.72	20.01	19.57	19.98	2487303
2023-05-12	19.96	20.21	19.85	19.83	2803460
2023-05-15	19.93	20.30	19.91	20.02	3668218
2023-05-16	19.97	20.05	19.28	19.41	2820534
2023-05-17	19.47	19.53	19.06	19.50	2410064
2023-05-18	19.38	19.71	19.24	19.26	2132392
2023-05-19	19.40	19.40	18.69	18.95	2854785
2023-05-22	18.94	19.32	18.92	19.13	2232209
2023-05-23	19.16	19.48	19.14	19.29	2331740
2023-05-24	19.29	19.35	18.56	18.66	2404440
2023-05-25	18.59	18.63	17.99	18.05	2122227
2023-05-26	18.07	18.14	17.67	18.02	3074040
2023-05-30	18.04	18.38	17.99	18.35	2135036
2023-05-31	18.41	18.68	18.37	18.61	2798286
2023-06-01	18.61	18.67	18.30	18.55	1645787
2023-06-02	18.96	19.29	18.96	19.19	2943129
2023-06-05	19.00	19.20	18.82	19.19	1859551
2023-06-06	19.07	19.62	19.01	19.44	1794065
2023-06-07	19.44	19.96	19.37	19.95	2376628
2023-06-08	19.87	19.91	19.48	19.73	1547699
2023-06-09	19.74	19.88	19.61	19.71	1691219
2023-06-12	19.67	19.70	19.45	19.61	1372891
2023-06-13	19.53	19.76	19.36	19.48	2361860
2023-06-14	19.59	19.74	19.33	19.56	2312875
2023-06-15	19.50	19.52	19.21	19.34	1839650
2023-06-16	19.37	19.58	19.31	19.46	3780715
2023-06-20	19.36	19.38	18.89	19.13	1581928
2023-06-21	19.04	19.04	18.53	18.64	2890205
2023-06-22	18.69	18.69	18.35	18.66	2315270
2023-06-23	18.55	18.57	18.12	18.13	3630834
2023-06-26	18.15	18.59	18.11	18.55	1612880
2023-06-27	18.59	18.67	18.36	18.52	2421697
2023-06-28	18.49	18.52	18.12	18.48	3149972
2023-06-29	18.34	18.84	18.34	18.81	1749010
2023-06-30	18.96	19.03	18.55	18.86	2951941
2023-07-03	18.81	19.38	18.81	19.02	1090302
2023-07-05	19.04	19.54	18.71	19.29	2238400
2023-07-06	18.98	18.98	18.53	18.86	1985779
2023-07-07	18.78	18.91	18.66	18.70	1930735
2023-07-10	18.60	18.91	18.46	18.82	1989718
2023-07-11	18.86	19.09	18.84	18.96	2738993
2023-07-12	19.23	19.30	18.96	19.01	2906523
2023-07-13	18.95	19.12	18.84	19.07	2174793
2023-07-14	19.00	19.05	18.70	18.98	2078607
2023-07-17	19.01	19.01	18.69	18.88	2284655
2023-07-18	18.92	19.12	18.74	18.94	2334880
2023-07-19	19.14	19.62	19.12	19.41	1913785
2023-07-20	19.45	19.61	19.12	19.60	1703032
2023-07-21	19.69	20.03	19.46	19.94	1948352
2023-07-24	19.93	20.25	19.87	20.15	1926991
2023-07-25	20.09	20.21	19.96	20.04	1840598
2023-07-26	20.05	20.23	19.97	20.02	1985559
2023-07-27	20.01	20.17	19.61	19.69	1359527
2023-07-28	19.84	19.91	19.47	19.59	1678653
2023-07-31	19.62	19.77	19.46	19.53	1774558
2023-08-01	19.49	19.67	19.38	19.61	1527275
2023-08-02	19.42	19.50	19.20	19.49	1729273
2023-08-03	19.41	19.74	19.06	19.69	2197852
2023-08-04	19.70	19.92	19.39	19.53	1797269
2023-08-07	19.60	19.88	19.56	19.73	2940801
2023-08-08	19.26	19.47	18.39	18.50	4536642
2023-08-09	18.50	18.72	18.40	18.55	3585626
2023-08-10	18.62	18.86	18.05	18.05	2422818
2023-08-11	18.00	18.21	17.99	17.74	2307625
2023-08-14	17.66	17.70	17.09	17.26	2778971
2023-08-15	17.09	17.34	16.95	17.16	4046853
2023-08-16	17.03	17.28	16.96	17.05	3187212
2023-08-17	17.13	17.19	16.91	16.91	2898901
2023-08-18	16.80	16.91	16.56	16.85	3088768
2023-08-21	16.75	16.85	16.59	16.78	1928521
2023-08-22	16.75	16.76	16.50	16.60	2426770
2023-08-23	16.60	16.91	16.56	16.87	2626377
2023-08-24	16.86	17.26	16.81	16.81	2289883
2023-08-25	16.86	16.92	16.61	16.66	2020874
2023-08-28	16.79	17.02	16.74	16.74	1788141
2023-08-29	16.82	17.00	16.72	16.99	2608069
2023-08-30	16.99	17.32	16.98	17.22	2167155
2023-08-31	17.26	17.60	17.14	17.52	5417770
2023-09-01	17.59	17.84	17.57	17.61	3855631
2023-09-05	17.51	17.64	17.06	17.09	2853139
2023-09-06	17.08	17.20	16.85	17.00	2404213
2023-09-07	17.00	17.00	16.68	16.72	2780134
2023-09-08	16.74	16.77	16.58	16.72	1541740
2023-09-11	16.69	16.72	16.46	16.48	2270845
2023-09-12	16.40	16.53	16.30	16.36	1750721
2023-09-13	16.39	16.46	16.21	16.27	1880746
2023-09-14	16.45	16.93	16.45	16.84	3582734
2023-09-15	16.71	16.74	16.40	16.67	5204352
2023-09-18	16.70	16.70	16.33	16.33	1971253
2023-09-19	16.33	16.38	16.14	16.16	2135404
2023-09-20	16.38	16.52	16.08	16.11	2750726
2023-09-21	16.03	16.12	15.51	15.52	3055898
2023-09-22	15.53	15.73	15.39	15.56	2813318
2023-09-25	15.43	15.48	15.32	15.42	2118956
2023-09-26	15.29	15.36	14.94	15.01	2367436
2023-09-27	15.01	15.16	14.64	14.73	4667664
2023-09-28	14.80	15.11	14.69	15.06	2079414
2023-09-29	15.30	15.45	15.19	15.27	2619326
2023-10-02	15.20	15.26	14.75	14.86	2961081
2023-10-03	14.81	14.94	14.59	14.72	3042993
2023-10-04	14.82	15.07	14.61	15.04	3588894
2023-10-05	15.05	15.48	14.92	15.02	3518873
2023-10-06	14.80	14.87	14.42	14.44	5483606
2023-10-09	14.33	14.52	14.15	14.29	4839862
2023-10-10	14.36	14.80	14.36	14.73	3417842
2023-10-11	14.87	15.18	14.82	15.07	2798335
2023-10-12	15.32	15.38	14.64	14.67	3236500
2023-10-13	14.74	14.94	14.53	14.85	2849981
2023-10-16	14.98	15.29	14.74	15.17	3145484
2023-10-17	15.06	15.45	15.06	15.21	3138911
2023-10-18	15.08	15.13	14.87	14.92	2340682
2023-10-19	14.80	14.97	14.48	14.53	2668119
2023-10-20	14.56	14.69	14.49	14.53	2140324
2023-10-23	14.38	14.60	14.26	14.34	2130667
2023-10-24	14.52	14.68	14.34	14.57	2855065
2023-10-25	14.45	14.63	14.36	14.48	2393620
2023-10-26	14.59	14.82	14.40	14.44	4225933
2023-10-27	14.51	14.51	14.07	14.13	2538219
2023-10-30	14.26	14.51	13.93	14.24	3382254
2023-10-31	14.37	14.51	14.15	14.35	5800752
2023-11-01	14.38	14.57	14.10	14.56	6337416
2023-11-02	14.89	15.09	14.74	14.98	4802010
2023-11-03	15.39	15.59	14.74	14.90	5445813
2023-11-06	14.91	15.23	14.71	15.15	4599119
2023-11-07	15.07	15.22	14.55	14.64	6310264
2023-11-08	14.65	14.83	14.60	14.82	2478245
2023-11-09	14.81	14.86	14.23	14.26	2936596
2023-11-10	14.32	14.58	14.16	14.21	2638631
2023-11-13	14.11	14.18	13.86	13.96	3233779
2023-11-14	14.54	15.07	14.45	14.74	4004206
2023-11-15	14.62	14.92	14.62	14.75	4577466
2023-11-16	14.77	14.85	14.39	14.40	4006085
2023-11-17	14.56	14.59	14.17	14.25	3455066
2023-11-20	14.16	14.73	14.01	14.63	6121806
2023-11-21	14.54	14.67	14.15	14.29	3072076
2023-11-22	14.47	14.50	14.15	14.41	3309912
2023-11-24	14.32	14.48	14.23	14.48	1377549
2023-11-27	14.40	14.61	14.24	14.51	2582358
2023-11-28	14.46	15.06	14.30	15.02	4987856
2023-11-29	15.13	15.59	15.08	15.13	5421550
2023-11-30	15.09	15.35	14.77	15.27	20971831
2023-12-01	15.27	15.87	15.17	15.75	4270184
2023-12-04	15.69	16.13	15.69	16.03	4834917
2023-12-05	15.91	15.94	15.46	15.68	4497850
2023-12-06	15.75	16.01	15.55	15.58	3593571
2023-12-07	15.54	15.81	15.46	15.71	2695160
2023-12-08	15.68	15.91	15.64	15.88	2911937
2023-12-11	15.82	15.88	15.66	15.79	3052099
2023-12-12	15.77	15.79	15.59	15.60	2257609
2023-12-13	15.59	16.66	15.56	16.60	3792492
2023-12-14	17.02	17.49	17.00	17.44	6068609
2023-12-15	17.51	17.57	16.99	17.16	7904646
2023-12-18	17.15	17.36	16.97	16.98	2726975
2023-12-19	17.04	17.16	16.88	17.06	2314538
2023-12-20	17.06	17.52	17.01	17.11	3364729
2023-12-21	17.26	17.26	16.80	17.00	2329078
2023-12-22	17.05	17.31	16.94	17.07	1289833
2023-12-26	17.13	17.33	17.06	17.27	1392151
2023-12-27	17.36	17.41	17.22	17.40	1660046
2023-12-28	17.28	17.45	17.23	17.44	1409817
2023-12-29	17.29	17.42	17.21	17.23	2507417
2024-01-02	17.22	17.59	17.12	17.35	2881679
2024-01-03	17.16	17.19	16.80	16.89	2159800
2024-01-04	16.88	17.15	16.82	16.98	2230147
2024-01-05	16.90	17.28	16.76	16.86	2016517
2024-01-08	16.80	17.26	16.79	17.22	1297906
2024-01-09	17.16	17.38	16.88	17.31	2457817
2024-01-10	17.31	17.55	17.15	17.52	1842912
2024-01-11	17.45	17.55	17.34	17.48	2093786
2024-01-12	17.72	17.98	17.47	17.52	2873486
2024-01-16	17.40	17.51	17.31	17.43	2478643
2024-01-17	17.11	17.40	16.66	16.86	3539406
2024-01-18	16.87	16.96	16.50	16.63	2436509
2024-01-19	16.72	17.07	16.48	16.98	3812619
2024-01-22	17.04	17.23	16.80	16.91	2027177
2024-01-23	17.02	17.12	16.48	16.59	2132531
2024-01-24	16.81	16.81	16.17	16.21	2287103
2024-01-25	16.48	16.58	16.35	16.55	1373846
2024-01-26	16.64	16.72	16.48	16.63	1301421
2024-01-29	16.61	16.61	16.28	16.54	2049326
2024-01-30	16.34	16.39	16.07	16.15	2734811
2024-01-31	16.23	16.53	15.92	16.11	3756445
2024-02-01	16.05	16.58	15.98	16.57	4740027
2024-02-02	16.28	16.28	15.82	16.09	2551755
2024-02-05	15.84	15.84	15.54	15.55	2543296
2024-02-06	15.65	15.96	15.58	15.93	3986497
2024-02-07	15.92	15.95	15.59	15.61	3077101
2024-02-08	15.57	15.76	15.54	15.57	2385123
2024-02-09	15.51	15.59	15.15	15.51	2612211
2024-02-12	15.58	15.87	15.52	15.75	2779623
2024-02-13	15.28	15.35	15.03	15.22	3003855
2024-02-14	15.33	15.42	15.04	15.09	3480818
2024-02-15	15.20	15.59	15.16	15.59	4248875
2024-02-16	15.00	15.04	14.36	14.36	11213873
2024-02-20	14.08	14.18	13.86	14.02	7622334
2024-02-21	13.94	14.09	13.69	13.73	5697069
2024-02-22	13.74	13.79	13.46	13.34	5680569
2024-02-23	13.31	13.61	13.21	13.43	4244411
2024-02-26	13.37	13.45	13.06	13.14	3710347
2024-02-27	13.24	13.36	13.13	13.28	3297659
2024-02-28	13.13	13.78	13.10	13.57	3659018
2024-02-29	13.74	13.95	13.67	13.78	3878687
2024-03-01	13.76	13.90	13.59	13.88	2578335
2024-03-04	13.87	13.92	13.65	13.84	2821531
2024-03-05	13.77	13.84	13.46	13.57	2643885
2024-03-06	13.69	13.84	13.60	13.76	2920206
2024-03-07	13.87	13.90	13.49	13.56	2343410
2024-03-08	13.74	13.85	13.52	13.57	3296589
2024-03-11	13.57	13.76	13.53	13.56	2433967
2024-03-12	13.56	13.77	13.47	13.50	3394567
2024-03-13	13.50	13.72	13.35	13.39	2915305
2024-03-14	13.27	13.32	12.78	12.94	4624087
2024-03-15	12.82	13.21	12.77	13.16	8014972
2024-03-18	13.15	13.27	13.05	13.12	4789465
2024-03-19	13.08	13.30	13.08	13.17	3335679
2024-03-20	13.03	13.34	12.91	13.27	3764062
2024-03-21	13.36	13.61	13.31	13.58	2455568
2024-03-22	13.62	13.64	13.28	13.32	2335217
2024-03-25	13.37	13.53	13.29	13.45	2838756
2024-03-26	13.53	13.53	13.37	13.37	2286220
2024-03-27	13.49	13.95	13.45	13.94	2710661
2024-03-28	14.00	14.29	13.99	14.15	3777406
2024-04-01	14.17	14.18	13.91	14.11	2333619
2024-04-02	13.99	14.00	13.71	13.94	3478595
2024-04-03	13.85	14.02	13.78	13.84	2499155
2024-04-04	14.00	14.27	13.85	13.92	2572025
2024-04-05	13.78	13.96	13.66	13.87	1832617
2024-04-08	13.92	14.17	13.87	14.13	1710836
2024-04-09	14.23	14.63	14.15	14.59	3919079
2024-04-10	13.99	14.18	13.89	14.05	3635256
2024-04-11	14.19	14.41	14.00	14.19	3122239
2024-04-12	14.19	14.20	14.04	14.11	2848232
2024-04-15	14.12	14.13	13.70	13.89	3127268
2024-04-16	13.80	13.93	13.67	13.70	3560076
2024-04-17	13.72	13.84	13.64	13.73	2434496
2024-04-18	13.80	13.89	13.68	13.79	2542365
2024-04-19	13.80	14.03	13.74	13.96	2211463
2024-04-22	13.95	14.25	13.86	14.23	3841762
2024-04-23	14.16	14.55	14.16	14.38	3434344
2024-04-24	14.22	14.39	14.06	14.38	4604487
2024-04-25	14.28	14.37	13.94	14.03	4020587
2024-04-26	14.07	14.22	14.00	14.14	3602248
2024-04-29	14.26	14.36	14.16	14.25	2740288
2024-04-30	14.11	14.37	14.07	14.23	5434285
2024-05-01	14.20	14.69	14.13	14.51	6965027
2024-05-02	14.69	14.75	14.51	14.56	5294773
2024-05-03	14.84	14.97	14.60	14.88	3483616
2024-05-06	15.01	15.29	14.87	14.99	9721241
2024-05-07	15.13	15.78	15.10	15.41	7285715
2024-05-08	15.38	15.43	15.13	15.31	6026257
2024-05-09	15.37	15.43	15.16	15.04	2165511
2024-05-10	15.14	15.49	15.12	15.37	2635714
2024-05-13	15.50	16.02	15.50	16.01	5310529
2024-05-14	16.25	16.53	16.20	16.27	5536356
2024-05-15	16.49	16.53	16.09	16.23	4220012
2024-05-16	16.27	16.34	16.01	16.06	3724716
2024-05-17	16.11	16.14	15.84	15.87	4696783
2024-05-20	15.79	16.03	15.73	15.97	2664934
2024-05-21	15.91	16.17	15.91	15.99	3225066
2024-05-22	15.90	16.01	15.80	15.83	3569207
2024-05-23	15.83	15.83	15.49	15.56	2484310
2024-05-24	15.64	15.87	15.64	15.65	1889817
2024-05-28	15.73	15.94	15.66	15.69	2509251
2024-05-29	15.49	15.68	15.33	15.55	2989284
2024-05-30	15.68	16.15	15.67	16.03	3994186
2024-05-31	16.11	16.24	15.92	16.23	5856192
2024-06-03	16.30	16.39	16.10	16.22	4770160
2024-06-04	16.24	16.33	16.09	16.22	2282477
2024-06-05	16.22	16.38	16.00	16.20	1631028
2024-06-06	16.10	16.65	16.05	16.52	4059007
2024-06-07	16.22	16.69	16.19	16.60	4501058
2024-06-10	16.43	16.70	16.30	16.54	2919605
2024-06-11	16.44	16.80	16.37	16.55	3322586
2024-06-12	17.00	17.10	16.42	16.54	4093846
2024-06-13	16.63	16.73	16.49	16.54	2390401
2024-06-14	16.48	16.79	16.45	16.50	5552308
2024-06-17	16.38	16.43	16.10	16.15	6922394
2024-06-18	16.17	16.31	16.04	16.22	5154245
2024-06-20	16.21	16.27	15.98	16.07	2860855
2024-06-21	16.11	16.14	15.96	16.05	7300132
2024-06-24	16.05	16.54	16.03	16.34	4630623
2024-06-25	16.29	16.39	16.08	16.36	6479418
2024-06-26	16.23	16.44	16.20	16.41	4644583
2024-06-27	16.43	16.64	16.26	16.63	4218840
2024-06-28	16.77	16.81	16.31	16.48	4086761
2024-07-01	16.46	16.55	16.21	16.41	2755740
2024-07-02	16.44	16.54	16.33	16.41	2494177
2024-07-03	16.51	16.80	16.48	16.73	1397781
2024-07-05	16.71	17.24	16.70	17.15	2778183
2024-07-08	17.24	17.26	16.91	16.97	3347231
2024-07-09	16.89	17.04	16.82	16.95	1651220
2024-07-10	17.06	17.06	16.89	16.97	2402802
2024-07-11	17.32	17.54	17.21	17.48	2369312
2024-07-12	17.63	17.84	17.52	17.70	2786945
2024-07-15	17.79	17.94	17.73	17.92	3481462
2024-07-16	18.00	18.07	17.86	18.04	3113387
2024-07-17	18.05	18.15	17.80	17.84	3497847
2024-07-18	17.79	18.00	17.47	17.52	3039424
2024-07-19	17.54	17.59	17.38	17.46	1381760
2024-07-22	17.48	17.65	17.41	17.63	1662977
2024-07-23	17.59	17.89	17.55	17.81	2204555
2024-07-24	17.74	17.94	17.60	17.62	2232983
2024-07-25	17.71	17.84	17.46	17.51	3432358
2024-07-26	17.70	17.99	17.54	17.96	2994308
2024-07-29	17.96	18.01	17.78	17.91	2259423
2024-07-30	17.50	17.92	17.27	17.73	2764162
2024-07-31	17.74	17.95	17.61	17.69	3627324
2024-08-01	17.85	17.94	17.39	17.50	3929529
2024-08-02	17.57	18.05	17.38	17.87	16433435
2024-08-05	17.27	17.94	17.08	17.45	5590183
2024-08-06	17.49	18.33	17.38	18.07	4667837
2024-08-07	18.19	18.31	17.58	17.64	4905678
2024-08-08	17.64	17.91	17.64	17.72	2237754
2024-08-09	17.82	17.87	17.55	17.55	2745137
2024-08-12	17.50	17.65	17.31	17.45	1779437
2024-08-13	17.64	17.75	17.55	17.69	2157068
2024-08-14	17.75	17.86	17.65	17.77	3014770
2024-08-15	17.84	17.95	17.38	17.44	2912503
2024-08-16	17.36	17.41	17.04	17.28	3756408
2024-08-19	17.31	17.54	17.30	17.46	3303867
2024-08-20	17.46	17.64	17.40	17.52	1938985
2024-08-21	17.64	17.67	17.28	17.42	3037626
2024-08-22	17.39	17.52	17.32	17.42	2186793
2024-08-23	17.47	17.88	17.45	17.60	2636301
2024-08-26	17.70	17.85	17.61	17.77	2621755
2024-08-27	17.67	17.92	17.62	17.81	2266421
2024-08-28	17.84	17.93	17.66	17.68	3006627
2024-08-29	17.69	17.70	17.43	17.61	2040704
2024-08-30	17.74	17.85	17.57	17.80	2505445
2024-09-03	17.71	17.95	17.67	17.94	3023642
2024-09-04	17.94	18.19	17.79	17.92	6664979
2024-09-05	18.15	18.47	17.95	18.01	3047776
2024-09-06	18.00	18.13	17.87	17.95	4523835
2024-09-09	17.91	18.02	17.64	17.99	6369887
2024-09-10	17.99	18.26	17.86	18.23	8817416
2024-09-11	18.08	18.31	17.94	18.27	3631217
2024-09-12	18.28	18.69	18.27	18.59	5799719
2024-09-13	18.78	18.79	18.48	18.78	4516517
2024-09-16	18.89	18.90	18.62	18.64	2476074
2024-09-17	18.59	18.64	17.94	18.19	6345796
2024-09-18	18.21	18.39	17.98	18.03	3278991
2024-09-19	18.12	18.16	17.67	17.91	5592459
2024-09-20	17.82	18.02	17.82	17.94	8696326
2024-09-23	18.02	18.27	18.00	18.18	2797662
2024-09-24	18.06	18.29	18.00	18.24	1836598
2024-09-25	18.29	18.35	18.12	18.16	2078971
2024-09-26	18.21	18.27	18.01	18.06	2853476
2024-09-27	18.23	18.35	18.17	18.18	2145755
2024-09-30	18.12	18.18	17.97	18.15	2710132
2024-10-01	18.17	18.21	17.79	17.90	1671392
2024-10-02	17.75	17.82	17.49	17.69	2671929
2024-10-03	17.65	17.79	17.52	17.64	1936126
2024-10-04	17.54	17.65	17.39	17.47	2654962
2024-10-07	17.37	17.55	17.31	17.39	2105858
2024-10-08	17.42	17.44	17.05	17.13	3086015
2024-10-09	17.05	17.20	17.01	17.16	2100704
2024-10-10	17.13	17.15	16.99	17.07	1846771
2024-10-11	17.14	17.31	17.14	17.28	1812491
2024-10-14	17.25	17.48	17.20	17.46	2030225
2024-10-15	17.56	18.02	17.53	17.83	2671128
2024-10-16	17.98	18.22	17.94	18.19	2702604
2024-10-17	18.10	18.22	17.89	17.99	2064446
2024-10-18	18.00	18.24	17.94	18.22	2287832
2024-10-21	18.17	18.24	17.81	17.82	1474552
2024-10-22	17.75	18.05	17.73	17.98	1587555
2024-10-23	18.00	18.29	17.97	18.24	1666049
2024-10-24	18.23	18.34	18.11	18.11	1875143
2024-10-25	18.34	18.34	17.67	17.70	2879764
2024-10-28	17.82	18.00	17.75	17.92	1893634
2024-10-29	17.80	18.24	17.70	18.14	4572740
2024-10-30	18.14	18.58	17.56	17.63	5088275
2024-10-31	17.63	17.70	17.18	17.18	4390372
2024-11-01	17.31	17.52	16.89	16.92	7755018
2024-11-04	16.97	17.36	16.97	17.22	3047697
2024-11-05	17.13	17.59	17.08	17.57	2622730
2024-11-06	17.48	17.65	16.91	17.11	3730055
2024-11-07	17.10	17.60	17.02	17.55	3020466
2024-11-08	17.51	17.82	17.51	17.78	2876025
2024-11-11	17.91	18.21	17.79	17.55	4730004
2024-11-12	17.34	18.49	17.30	17.55	8824980
2024-11-13	17.80	17.86	17.50	17.58	4281943
2024-11-14	17.43	17.72	17.32	17.39	3680083
2024-11-15	17.39	17.53	17.08	17.49	3110989
2024-11-18	17.36	17.47	17.17	17.43	2144504
2024-11-19	17.36	17.67	17.18	17.66	2494453
2024-11-20	17.54	17.59	17.34	17.56	4257129
2024-11-21	17.57	17.82	17.43	17.80	1982399
2024-11-22	17.85	17.93	17.15	17.30	8758687
2024-11-25	17.39	17.58	17.23	17.58	5362446
2024-11-26	18.10	18.59	17.91	18.55	7667156
2024-11-27	18.65	18.82	18.43	18.48	2540125
2024-11-29	18.49	18.58	18.29	18.32	1465739
2024-12-02	18.27	18.61	18.19	18.54	4112335
2024-12-03	18.53	18.59	18.08	18.12	2489041
2024-12-04	18.18	18.37	17.92	18.35	2567954
2024-12-05	18.15	18.38	18.05	18.31	2469521
2024-12-06	18.37	18.42	17.94	17.99	2008519
2024-12-09	17.93	18.20	17.88	18.11	1981494
2024-12-10	18.05	18.08	17.53	17.62	2588705
2024-12-11	17.59	17.66	17.38	17.40	2928998
2024-12-12	17.24	17.54	17.18	17.22	2044701
2024-12-13	17.05	17.24	16.89	17.22	1795835
2024-12-16	17.18	17.55	17.13	17.33	2440404
2024-12-17	17.25	17.74	17.22	17.51	2318092
2024-12-18	17.43	17.53	16.89	16.90	3758871
2024-12-19	16.86	17.20	16.70	16.70	3973996
2024-12-20	16.76	16.97	16.70	16.88	11849083
2024-12-23	16.88	16.98	16.69	16.89	2338798
2024-12-24	16.90	17.04	16.85	17.02	976337
2024-12-26	16.96	17.10	16.93	17.02	819666
2024-12-27	16.97	17.12	16.83	16.86	1196421
2024-12-30	16.78	16.82	16.55	16.63	2270390
2024-12-31	16.76	17.02	16.68	16.95	2551510
2025-01-02	16.65	16.79	16.44	16.47	2668832
2025-01-03	16.47	16.61	16.46	16.57	4141573
2025-01-06	16.57	16.63	16.43	16.57	5401185
2025-01-07	16.64	16.90	16.46	16.51	2956863
2025-01-08	16.47	16.51	16.25	16.42	2257397
2025-01-10	16.16	16.34	15.74	15.99	3279682
2025-01-13	16.00	16.15	15.74	16.12	2624713
2025-01-14	16.10	16.36	16.08	16.31	1132278
2025-01-15	16.79	16.79	16.18	16.21	1564100
2025-01-16	16.27	16.49	16.14	16.48	1567467
2025-01-17	16.53	16.65	16.43	16.48	1394172
2025-01-21	16.52	16.94	16.52	16.91	1730623
2025-01-22	16.82	16.82	16.46	16.47	1882958
2025-01-23	16.44	16.76	16.40	16.72	2606562
2025-01-24	16.73	16.96	16.64	16.79	2570616
2025-01-27	16.85	17.22	16.78	17.12	2398025
2025-01-28	17.09	17.37	17.02	17.02	4374883
2025-01-29	17.06	17.13	16.48	16.68	1556430
2025-01-30	16.90	16.96	16.63	16.82	2184919
2025-01-31	16.75	16.89	16.67	16.75	2435102
2025-02-03	16.55	16.74	16.26	16.55	2408317
2025-02-04	16.46	16.54	16.36	16.41	1766378
2025-02-05	16.60	16.68	16.27	16.59	1915762
2025-02-06	16.71	16.71	16.45	16.55	1278873
2025-02-07	16.59	16.59	16.22	16.55	1471402
2025-02-10	16.50	16.50	16.26	16.27	824206
2025-02-11	16.19	16.27	16.10	16.17	1705834
2025-02-12	15.93	16.30	15.90	16.21	2876732
2025-02-13	16.26	16.59	16.21	16.56	1869108
2025-02-14	16.65	16.74	16.49	16.49	1869299
2025-02-18	16.49	17.01	16.43	16.99	4786806
2025-02-19	16.83	16.98	16.55	16.77	3389707
2025-02-20	16.86	16.91	16.50	16.58	3179164
2025-02-21	16.63	16.70	16.30	16.48	1975228
2025-02-24	16.47	16.95	16.39	16.82	2989554
2025-02-25	16.81	17.00	16.72	16.86	1735578
2025-02-26	16.91	16.98	16.67	16.72	1746413
2025-02-27	16.76	16.90	16.65	16.81	2580896
2025-02-28	16.85	17.13	16.85	16.82	6297770
2025-03-03	16.84	17.22	16.74	16.80	3252296
2025-03-04	16.79	16.84	16.57	16.62	2157757
2025-03-05	16.55	16.81	16.50	16.72	1745140
2025-03-06	16.59	16.67	16.28	16.51	2252155
2025-03-07	16.55	16.96	16.48	16.79	2667279
2025-03-10	16.86	17.31	16.56	16.70	2547285
2025-03-11	16.71	16.76	16.23	16.45	2819752
2025-03-12	16.39	16.53	16.10	16.32	3243708
2025-03-13	16.37	16.72	16.25	16.31	2994248
2025-03-14	16.41	16.66	16.30	16.64	2574530
2025-03-17	16.59	16.84	16.55	16.75	1876258
2025-03-18	16.73	16.94	16.65	16.77	3124806
2025-03-19	16.70	16.86	16.56	16.79	2301263
2025-03-20	16.83	16.88	16.60	16.74	1675228
2025-03-21	16.68	16.73	16.53	16.61	2894477
2025-03-24	16.63	16.89	16.61	16.88	1611076
2025-03-25	16.88	16.88	16.41	16.57	2025802
2025-03-26	16.59	16.78	16.50	16.71	1711945
2025-03-27	16.79	16.89	16.62	16.76	1809773
2025-03-28	16.83	16.83	16.58	16.76	2339542
2025-03-31	16.82	17.00	16.77	16.90	2194109
2025-04-01	17.00	17.10	16.77	16.93	2986265
2025-04-02	16.88	16.95	16.75	16.85	2186561
2025-04-03	16.79	16.99	16.64	16.66	2784882
2025-04-04	16.56	16.63	16.02	16.11	4670119
2025-04-07	15.81	16.21	15.18	15.30	5737512
2025-04-08	15.62	15.87	14.95	15.11	5310460
2025-04-09	14.90	15.67	14.53	15.55	4982383
2025-04-10	15.43	15.64	14.69	15.16	3030657
2025-04-11	15.12	15.52	14.90	15.40	3296314
2025-04-14	15.55	15.92	15.36	15.83	2863196
2025-04-15	15.84	15.89	15.63	15.70	2665069
2025-04-16	15.73	15.97	15.61	15.70	3712217
2025-04-17	15.70	16.11	15.70	16.00	3129278
2025-04-21	15.80	15.91	15.40	15.58	1513024
2025-04-22	15.77	15.91	15.65	15.78	1525477
2025-04-23	15.94	16.03	15.62	15.72	1905300
2025-04-24	15.76	15.83	15.67	15.73	1122584
2025-04-25	15.73	15.81	15.54	15.63	2363240

Explore More About HR

Coins representing dividend payouts and trends

HR Dividend History

Discover Healthcare Realty 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

HR Stock Split History

Discover Healthcare Realty 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

HR Historical Prices

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

Web Analytics