PBA Historical Prices

Summary

Key Stock Metrics

33.83

(April 17, 2024)

52-Week Low

43.44

(October 17, 2024)

52-Week High

48.89

(September 4, 2014)

All-Time High

38.73

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-24	24.44	24.51	24.31	24.50	31450
2011-05-25	24.44	24.68	24.40	24.58	12200
2011-05-26	24.55	25.25	24.51	25.12	56254
2011-05-27	25.18	25.36	25.00	25.02	32600
2011-05-31	25.49	25.74	25.35	25.35	21200
2011-06-01	25.56	25.56	25.09	25.09	18950
2011-06-02	25.08	25.53	25.05	25.33	14200
2011-06-03	25.09	25.27	24.98	25.17	17675
2011-06-06	25.19	25.24	24.93	24.96	35700
2011-06-07	25.26	25.26	25.08	25.17	4300
2011-06-08	25.05	25.18	24.82	24.93	26070
2011-06-09	25.18	25.21	25.05	25.15	9200
2011-06-10	25.25	25.26	24.89	24.92	15900
2011-06-13	24.94	24.97	24.64	24.68	30700
2011-06-14	24.72	25.37	24.72	25.37	11480
2011-06-15	25.15	25.24	24.53	24.83	36375
2011-06-16	24.54	24.60	24.31	24.32	27500
2011-06-17	24.26	24.75	24.26	24.62	23760
2011-06-20	24.59	25.14	24.54	25.05	23170
2011-06-21	25.09	25.32	25.06	25.20	19025
2011-06-22	24.95	25.92	24.95	25.72	36125
2011-06-23	25.59	25.59	25.04	25.36	29220
2011-06-24	25.38	25.50	25.04	25.05	26200
2011-06-27	24.99	25.02	24.70	24.88	45614
2011-06-28	24.96	25.41	24.90	25.40	12200
2011-06-29	25.60	25.99	25.54	25.98	14750
2011-06-30	25.98	26.45	25.95	26.28	27960
2011-07-05	26.40	26.64	26.35	26.44	24650
2011-07-06	26.36	26.58	26.11	26.16	31663
2011-07-07	26.58	26.72	26.45	26.70	19600
2011-07-08	26.59	26.61	26.43	26.61	14100
2011-07-11	26.16	26.27	25.70	25.79	19600
2011-07-12	25.82	25.99	25.49	25.88	17200
2011-07-13	26.07	26.49	26.07	26.40	19600
2011-07-14	26.27	26.47	26.20	26.20	9800
2011-07-15	26.30	26.71	26.22	26.71	13300
2011-07-18	26.51	26.91	26.51	26.85	13800
2011-07-19	27.22	27.24	26.89	26.96	29600
2011-07-20	26.98	27.07	26.89	26.89	11800
2011-07-21	26.90	26.90	26.58	26.68	33700
2011-07-22	26.52	26.93	26.48	26.81	11575
2011-07-25	26.89	27.30	26.82	27.18	23920
2011-07-26	27.17	27.26	26.74	26.78	17800
2011-07-27	26.67	26.67	26.27	26.45	13500
2011-07-28	26.26	26.87	26.26	26.69	21248
2011-07-29	26.35	26.47	26.05	26.45	19891
2011-08-02	26.47	26.80	26.33	26.54	18300
2011-08-03	26.48	26.59	26.04	26.59	27100
2011-08-04	26.11	26.32	25.91	25.97	44600
2011-08-05	25.95	26.09	21.15	25.49	130890
2011-08-08	23.32	24.50	23.32	24.28	100484
2011-08-09	24.39	25.22	24.30	25.15	109885
2011-08-10	25.22	25.26	24.71	25.20	24150
2011-08-11	25.06	26.15	25.01	26.15	18400
2011-08-12	26.39	27.04	26.26	26.51	22800
2011-08-15	26.71	26.75	26.28	26.66	16409
2011-08-16	26.43	26.89	26.39	26.79	16000
2011-08-17	26.57	26.57	25.85	26.00	32200
2011-08-18	25.59	25.77	25.25	25.57	27600
2011-08-19	25.27	25.90	25.27	25.40	15850
2011-08-22	25.72	25.75	25.20	25.32	38700
2011-08-23	25.28	25.56	24.99	25.51	17200
2011-08-24	25.47	25.52	25.18	25.39	19080
2011-08-25	25.63	25.63	25.38	25.51	8300
2011-08-26	25.19	25.72	25.19	25.68	17700
2011-08-29	26.15	26.15	25.83	26.04	13885
2011-08-30	26.15	26.23	25.84	26.13	4725
2011-08-31	26.31	26.44	26.08	26.08	13300
2011-09-01	26.10	26.16	25.90	25.98	13100
2011-09-02	25.65	25.91	25.56	25.83	5600
2011-09-06	25.11	25.65	25.09	25.65	21560
2011-09-07	25.63	25.72	25.51	25.59	7095
2011-09-08	25.44	25.59	25.43	25.47	10600
2011-09-09	25.31	25.36	25.08	25.16	23550
2011-09-12	25.00	25.04	24.58	24.77	49700
2011-09-13	24.83	25.07	24.80	25.01	22550
2011-09-14	24.88	24.90	24.74	24.86	20875
2011-09-15	24.93	25.26	24.93	25.23	22400
2011-09-16	25.20	25.60	25.20	25.60	16800
2011-09-19	25.22	25.43	25.11	25.21	16500
2011-09-20	25.07	25.34	25.06	25.28	10900
2011-09-21	25.11	25.11	24.85	24.86	27000
2011-09-22	23.81	23.86	23.29	23.68	95801
2011-09-23	23.34	23.85	23.34	23.82	22300
2011-09-26	23.85	24.33	23.79	24.33	26300
2011-09-27	24.66	25.06	24.63	24.95	28600
2011-09-28	24.80	25.07	24.75	24.76	6400
2011-09-29	25.00	25.00	24.55	24.75	11200
2011-09-30	24.10	24.77	24.10	24.45	12200
2011-10-03	24.15	24.51	23.58	23.66	38100
2011-10-04	23.08	23.24	22.19	23.15	88275
2011-10-05	23.77	23.79	23.23	23.61	41400
2011-10-06	23.53	24.30	23.53	24.25	21550
2011-10-07	24.64	24.64	23.96	24.16	24900
2011-10-11	24.35	24.71	24.25	24.57	41400
2011-10-12	24.92	25.12	24.74	25.01	30845
2011-10-13	24.80	25.02	24.65	24.93	13830
2011-10-14	25.18	25.36	25.03	25.27	14325
2011-10-17	25.40	25.60	25.28	25.49	42170
2011-10-18	25.46	25.82	25.04	25.63	18200
2011-10-19	25.69	25.92	25.43	25.48	16200
2011-10-20	25.55	25.77	25.25	25.77	11610
2011-10-21	25.74	25.86	25.65	25.85	9115
2011-10-24	25.84	26.08	25.77	26.08	20500
2011-10-25	25.82	25.87	25.53	25.60	12500
2011-10-26	25.74	29.69	25.55	26.31	32047
2011-10-27	26.84	27.10	26.47	26.85	44199
2011-10-28	26.75	27.17	26.50	26.87	28867
2011-10-31	26.51	27.42	26.51	27.30	15973
2011-11-01	26.37	26.98	26.31	26.68	25010
2011-11-02	26.75	27.19	26.72	26.79	24100
2011-11-03	26.88	27.08	26.62	27.08	17600
2011-11-04	26.94	27.30	26.82	27.03	11500
2011-11-07	27.10	27.23	26.99	27.22	26100
2011-11-08	27.28	27.40	26.95	27.39	11200
2011-11-09	27.02	27.45	26.90	26.99	15600
2011-11-10	26.20	27.97	26.20	27.62	19900
2011-11-11	27.38	27.44	27.13	27.32	21400
2011-11-14	27.20	27.49	27.15	27.49	13300
2011-11-15	27.36	27.84	27.29	27.48	13800
2011-11-16	27.54	28.65	27.54	28.50	30100
2011-11-17	28.34	28.34	27.61	27.66	22600
2011-11-18	27.50	27.92	27.46	27.86	14838
2011-11-21	27.76	27.85	27.12	27.79	21500
2011-11-22	27.87	27.96	27.69	27.85	12344
2011-11-23	27.58	27.65	27.27	27.57	13000
2011-11-25	27.12	27.42	27.12	27.18	8600
2011-11-28	27.90	28.53	27.86	28.45	26920
2011-11-29	28.59	29.13	28.32	28.45	30400
2011-11-30	29.26	29.35	28.11	28.96	213347
2011-12-01	29.15	29.67	29.00	29.48	31400
2011-12-02	29.49	29.49	28.99	28.99	18950
2011-12-05	29.32	29.56	29.16	29.28	14400
2011-12-06	29.37	29.86	29.37	29.86	24975
2011-12-07	29.82	30.80	29.76	30.80	31350
2011-12-08	30.19	30.22	29.57	29.59	20600
2011-12-09	29.45	30.22	29.35	30.11	24500
2011-12-12	29.53	29.57	28.94	29.19	23000
2011-12-13	29.22	29.29	28.75	28.87	42692
2011-12-14	28.61	28.61	27.94	28.33	48250
2011-12-15	28.81	28.94	28.65	28.94	37500
2011-12-16	29.04	29.36	29.03	29.23	21400
2011-12-19	29.22	29.50	28.99	29.04	19000
2011-12-20	29.24	29.28	28.97	29.05	51660
2011-12-21	28.88	29.46	28.87	29.43	26680
2011-12-22	29.67	29.91	29.66	29.89	54945
2011-12-23	29.96	29.99	29.42	29.52	29320
2011-12-28	29.30	29.48	29.06	29.20	32309
2011-12-29	29.18	29.35	29.18	29.29	19370
2011-12-30	29.46	29.46	29.16	29.17	9698
2012-01-03	29.44	29.72	29.43	29.60	40320
2012-01-04	29.47	29.70	29.31	29.31	16700
2012-01-05	29.12	29.37	28.97	29.30	19465
2012-01-06	29.23	29.38	28.86	28.94	50290
2012-01-09	29.02	29.07	28.69	28.89	30930
2012-01-10	29.06	29.13	28.60	28.82	25610
2012-01-11	28.68	28.74	27.91	28.09	57155
2012-01-12	27.87	27.99	26.68	26.71	88200
2012-01-13	26.39	27.18	25.91	27.18	48470
2012-01-17	26.62	27.34	26.45	27.20	141090
2012-01-18	27.12	27.21	26.79	27.21	104220
2012-01-19	27.42	27.46	27.05	27.15	104287
2012-01-20	27.05	27.07	26.53	26.80	62610
2012-01-23	26.82	26.95	26.48	26.95	63675
2012-01-24	26.80	26.82	26.30	26.37	79000
2012-01-25	26.44	26.64	26.24	26.56	44950
2012-01-26	26.79	26.84	26.43	26.66	68015
2012-01-27	26.68	26.82	26.52	26.53	43977
2012-01-30	26.35	26.86	26.33	26.86	34557
2012-01-31	27.18	27.19	26.63	26.92	37130
2012-02-01	27.10	27.71	26.98	27.58	24845
2012-02-02	27.69	27.69	27.43	27.50	26200
2012-02-03	27.74	28.04	27.61	28.01	26535
2012-02-06	28.04	28.15	27.88	28.11	43800
2012-02-07	28.28	28.40	28.12	28.33	21885
2012-02-08	28.44	28.69	28.32	28.66	25800
2012-02-09	28.78	28.88	28.49	28.84	18300
2012-02-10	28.56	28.86	28.56	28.63	24563
2012-02-13	28.96	29.00	28.49	28.69	32900
2012-02-14	28.73	28.73	28.36	28.46	12415
2012-02-15	28.45	28.72	28.25	28.72	28650
2012-02-16	28.65	28.98	28.28	28.98	19850
2012-02-17	28.87	28.99	28.55	28.99	164800
2012-02-21	29.09	29.11	28.84	28.86	46725
2012-02-22	28.73	28.73	28.46	28.54	21400
2012-02-23	28.48	28.55	28.29	28.55	21935
2012-02-24	28.57	28.65	28.37	28.38	8100
2012-02-27	28.29	28.41	28.25	28.37	14790
2012-02-28	28.49	28.53	28.42	28.46	7900
2012-02-29	28.57	28.64	28.30	28.34	22291
2012-03-01	28.56	28.56	28.16	28.19	20959
2012-03-02	28.16	28.16	27.70	27.96	12900
2012-03-05	27.89	27.89	27.53	27.56	27000
2012-03-06	27.27	27.29	26.92	27.14	34025
2012-03-07	27.34	27.95	27.30	27.95	18700
2012-03-08	28.14	28.37	28.02	28.37	14750
2012-03-09	28.54	28.54	28.21	28.27	12600
2012-03-12	28.46	28.46	27.96	28.14	17500
2012-03-13	28.23	28.41	27.98	28.39	21450
2012-03-14	28.32	28.39	28.27	28.32	8575
2012-03-15	28.44	28.50	28.28	28.40	14500
2012-03-16	28.44	28.54	28.20	28.37	7816
2012-03-19	28.57	28.57	28.41	28.41	14700
2012-03-20	28.24	28.24	27.74	27.84	18295
2012-03-21	27.76	27.76	27.45	27.45	11848
2012-03-22	27.05	27.31	26.05	27.00	27905
2012-03-23	27.06	27.62	26.98	27.62	20100
2012-03-26	27.87	28.18	27.87	27.97	11600
2012-03-27	28.03	28.19	27.92	28.05	44878
2012-03-28	28.18	28.18	27.96	28.01	17700
2012-03-29	28.02	28.09	27.94	28.09	7800
2012-03-30	28.10	28.31	28.07	28.16	8350
2012-04-02	28.50	28.80	28.01	28.80	227531
2012-04-03	28.39	29.15	28.39	29.08	335889
2012-04-04	28.71	29.03	28.63	28.97	255309
2012-04-05	29.09	29.84	28.92	29.66	314974
2012-04-09	29.44	29.87	29.27	29.72	288441
2012-04-10	29.74	29.74	28.76	29.00	230268
2012-04-11	29.21	29.75	29.03	29.52	179277
2012-04-12	29.57	29.66	29.36	29.50	227664
2012-04-13	29.38	29.72	29.32	29.55	161138
2012-04-16	29.61	29.83	29.38	29.75	416398
2012-04-17	29.96	30.09	29.43	29.62	514807
2012-04-18	29.50	29.54	29.05	29.38	209529
2012-04-19	29.36	29.69	29.06	29.10	142528
2012-04-20	29.22	29.43	29.19	29.28	112045
2012-04-23	29.26	29.59	29.07	29.46	226571
2012-04-24	29.60	29.90	29.50	29.88	194825
2012-04-25	30.00	30.29	29.90	30.22	154128
2012-04-26	30.18	30.70	30.14	30.21	155505
2012-04-27	30.33	30.49	30.00	30.48	140830
2012-04-30	30.34	30.48	30.00	30.22	129085
2012-05-01	30.29	30.36	30.02	30.11	104233
2012-05-02	30.01	30.24	29.94	30.16	101091
2012-05-03	30.18	30.50	30.11	30.15	168051
2012-05-04	30.18	30.90	30.18	30.80	350176
2012-05-07	30.67	30.93	30.50	30.85	149849
2012-05-08	30.51	30.63	29.85	30.24	193168
2012-05-09	29.81	30.39	29.77	30.30	132282
2012-05-10	30.54	30.81	30.49	30.60	113646
2012-05-11	30.64	30.78	30.31	30.38	97424
2012-05-14	30.08	30.52	30.04	30.27	120748
2012-05-15	30.30	30.60	29.75	29.81	190353
2012-05-16	29.92	29.92	29.40	29.45	398236
2012-05-17	29.30	29.51	29.13	29.27	218504
2012-05-18	29.37	29.48	29.25	29.32	127840
2012-05-21	29.25	29.29	27.50	28.39	389426
2012-05-22	29.18	29.45	28.90	29.18	611553
2012-05-23	29.00	29.03	28.58	29.01	117482
2012-05-24	29.02	29.14	28.53	28.68	83835
2012-05-25	28.60	28.77	28.28	28.37	121216
2012-05-29	28.32	28.35	27.63	28.01	220006
2012-05-30	27.71	27.71	27.24	27.34	206271
2012-05-31	27.33	27.34	26.22	26.94	386494
2012-06-01	26.32	26.34	25.61	25.83	461153
2012-06-04	25.53	25.83	25.25	25.81	754057
2012-06-05	25.79	26.69	25.63	26.66	246734
2012-06-06	26.80	26.95	26.72	26.86	147525
2012-06-07	27.16	27.32	26.48	26.55	95345
2012-06-08	26.33	26.50	26.08	26.46	108589
2012-06-11	26.64	26.66	25.75	25.87	155940
2012-06-12	26.02	26.07	25.81	26.00	128202
2012-06-13	25.97	26.44	25.91	26.38	97122
2012-06-14	26.49	26.49	25.92	26.01	264635
2012-06-15	26.03	26.21	26.00	26.21	99677
2012-06-18	26.12	26.42	26.03	26.35	120493
2012-06-19	26.61	27.03	26.47	26.98	128468
2012-06-20	26.98	27.14	26.53	26.73	126898
2012-06-21	26.53	26.53	25.78	25.82	157952
2012-06-22	25.84	25.99	25.66	25.83	113146
2012-06-25	25.59	25.64	24.15	24.69	342052
2012-06-26	24.65	25.22	24.56	25.11	180512
2012-06-27	25.11	25.18	24.86	24.90	137186
2012-06-28	24.82	24.85	24.57	24.70	218758
2012-06-29	25.07	25.67	25.07	25.61	152016
2012-07-02	25.57	25.65	24.95	25.30	127750
2012-07-03	25.79	26.25	25.30	26.23	118460
2012-07-05	26.30	26.66	26.16	26.37	110426
2012-07-06	26.14	26.48	25.83	25.98	122277
2012-07-09	25.80	26.00	25.63	25.82	140902
2012-07-10	25.84	25.96	25.71	25.81	140351
2012-07-11	25.88	25.90	25.70	25.77	93325
2012-07-12	25.65	26.08	25.45	25.99	200786
2012-07-13	26.03	26.28	25.92	26.16	114078
2012-07-16	26.14	26.58	26.12	26.45	109331
2012-07-17	26.48	26.80	26.33	26.70	106709
2012-07-18	26.63	27.27	26.63	27.15	110526
2012-07-19	27.28	27.63	27.27	27.54	92546
2012-07-20	27.46	27.60	27.12	27.13	175002
2012-07-23	26.48	26.89	26.17	26.83	168453
2012-07-24	26.83	26.93	26.20	26.25	97380
2012-07-25	26.41	26.54	26.34	26.48	93057
2012-07-26	26.74	27.04	26.54	26.62	122327
2012-07-27	26.81	27.10	26.62	26.84	87969
2012-07-30	26.87	26.93	26.64	26.83	161230
2012-07-31	26.75	26.92	26.54	26.67	94477
2012-08-01	26.77	26.82	26.45	26.48	89531
2012-08-02	26.40	26.62	26.25	26.32	118041
2012-08-03	26.58	26.72	26.20	26.27	97530
2012-08-06	26.24	26.75	26.24	26.48	45602
2012-08-07	26.64	26.67	26.40	26.45	96441
2012-08-08	26.48	26.76	26.35	26.63	110644
2012-08-09	26.59	26.80	26.54	26.72	103527
2012-08-10	26.28	26.41	25.60	26.34	221727
2012-08-13	26.39	26.50	26.18	26.24	143884
2012-08-14	26.37	27.33	26.33	27.27	329225
2012-08-15	27.30	27.57	27.18	27.47	167873
2012-08-16	27.50	27.58	27.25	27.49	131266
2012-08-17	27.61	28.00	27.50	27.79	145424
2012-08-20	27.98	28.12	27.78	27.92	112121
2012-08-21	28.04	28.16	27.94	28.02	136539
2012-08-22	27.83	27.93	27.72	27.85	101201
2012-08-23	27.85	27.96	27.71	27.71	136422
2012-08-24	27.74	28.01	27.68	27.93	98823
2012-08-27	28.06	28.06	27.77	27.82	83786
2012-08-28	27.99	27.99	27.34	27.47	127034
2012-08-29	27.54	27.58	27.15	27.36	140658
2012-08-30	27.20	27.22	27.00	27.05	284239
2012-08-31	27.23	27.25	27.00	27.16	270618
2012-09-04	27.15	27.25	26.90	26.95	275083
2012-09-05	26.93	27.27	26.50	27.15	335718
2012-09-06	27.31	27.42	27.15	27.15	172890
2012-09-07	27.42	27.44	27.18	27.31	133426
2012-09-10	27.44	27.78	27.30	27.62	166429
2012-09-11	27.95	28.00	27.79	28.00	267457
2012-09-12	28.03	28.16	27.90	28.03	136008
2012-09-13	28.04	28.44	27.96	28.33	181928
2012-09-14	28.50	28.65	28.40	28.50	330687
2012-09-17	28.50	28.80	28.40	28.57	172133
2012-09-18	28.58	28.58	28.33	28.43	123814
2012-09-19	28.40	28.73	28.38	28.58	121152
2012-09-20	28.36	28.38	28.19	28.32	141951
2012-09-21	28.35	28.35	27.99	28.12	234302
2012-09-24	28.00	28.24	27.75	28.09	119388
2012-09-25	28.10	28.20	27.91	28.01	106315
2012-09-26	27.94	28.07	27.72	27.98	120909
2012-09-27	28.00	28.10	27.76	27.87	97748
2012-09-28	27.84	28.13	27.61	28.10	135550
2012-10-01	28.10	28.25	27.92	28.09	134651
2012-10-02	28.13	28.33	28.05	28.10	107514
2012-10-03	28.08	28.16	28.00	28.04	171038
2012-10-04	28.19	28.53	28.15	28.41	93547
2012-10-05	28.67	28.75	28.48	28.58	120300
2012-10-08	28.52	28.59	28.17	28.23	81017
2012-10-09	28.49	28.54	28.15	28.23	182252
2012-10-10	28.20	28.21	27.71	27.86	133404
2012-10-11	28.02	28.05	27.71	27.80	115277
2012-10-12	27.90	28.12	27.82	28.06	71915
2012-10-15	28.12	28.12	27.79	28.05	101467
2012-10-16	28.01	28.32	27.97	28.20	143120
2012-10-17	28.40	28.66	28.39	28.55	153932
2012-10-18	28.52	28.72	28.46	28.55	135734
2012-10-19	28.58	28.67	28.18	28.20	375922
2012-10-22	28.06	28.29	27.99	28.29	177479
2012-10-23	27.97	27.97	27.70	27.78	153390
2012-10-24	27.85	27.86	27.38	27.45	149791
2012-10-25	27.63	27.72	27.53	27.60	93525
2012-10-26	27.58	27.86	27.58	27.77	110987
2012-10-31	27.87	28.02	27.67	27.95	153064
2012-11-01	27.94	28.27	27.90	28.14	91368
2012-11-02	28.26	28.28	28.01	28.11	132793
2012-11-05	28.07	28.26	27.93	28.10	143709
2012-11-06	28.20	28.41	28.14	28.31	126790
2012-11-07	28.32	28.32	27.60	27.73	369318
2012-11-08	27.78	27.80	27.15	27.32	242929
2012-11-09	27.25	27.50	27.12	27.17	241850
2012-11-12	27.43	27.43	27.24	27.32	129496
2012-11-13	27.21	27.50	27.15	27.29	185292
2012-11-14	27.37	27.46	27.09	27.11	326850
2012-11-15	27.06	27.16	26.92	27.07	303556
2012-11-16	27.02	27.34	26.91	27.29	441706
2012-11-19	27.55	27.82	27.49	27.82	254463
2012-11-20	27.49	27.82	27.49	27.70	219047
2012-11-21	27.65	27.88	27.59	27.78	147865
2012-11-23	27.85	28.27	27.77	28.23	108397
2012-11-26	28.15	28.37	28.00	28.33	147019
2012-11-27	28.35	28.42	27.91	27.91	167271
2012-11-28	27.85	28.12	27.79	28.01	166670
2012-11-29	28.00	28.10	27.91	27.95	163290
2012-11-30	27.92	28.38	27.84	28.32	319015
2012-12-03	28.38	28.38	28.14	28.18	207012
2012-12-04	28.13	28.26	27.71	27.80	213736
2012-12-05	27.86	28.11	27.79	27.83	191911
2012-12-06	27.93	28.05	27.85	27.95	179797
2012-12-07	27.98	28.10	27.88	27.94	210214
2012-12-10	27.98	28.17	27.98	28.10	252940
2012-12-11	28.12	28.46	28.07	28.39	205426
2012-12-12	28.45	28.84	28.42	28.67	239827
2012-12-13	28.78	28.88	28.69	28.78	280342
2012-12-14	28.78	29.17	28.73	29.04	249656
2012-12-17	29.01	29.11	28.86	29.07	240651
2012-12-18	29.07	29.53	29.07	29.46	203246
2012-12-19	29.45	29.45	28.86	29.03	274542
2012-12-20	28.98	29.06	28.81	28.88	224668
2012-12-21	28.72	28.85	28.30	28.30	697941
2012-12-24	28.54	28.77	28.44	28.68	139504
2012-12-26	28.60	28.67	27.61	27.80	337914
2012-12-27	28.23	28.50	28.08	28.47	276099
2012-12-28	28.22	28.56	28.18	28.33	317835
2012-12-31	28.17	28.71	28.17	28.64	265340
2013-01-02	29.09	29.24	29.09	29.14	192553
2013-01-03	29.17	29.26	28.83	28.93	200486
2013-01-04	29.00	29.18	28.94	29.05	130390
2013-01-07	29.08	29.30	29.00	29.24	153871
2013-01-08	29.29	29.39	29.25	29.31	123614
2013-01-09	29.40	29.47	29.36	29.46	152169
2013-01-10	29.50	29.90	29.48	29.69	142993
2013-01-11	29.77	29.88	29.58	29.79	149711
2013-01-14	29.80	30.05	29.79	29.86	184797
2013-01-15	29.92	30.03	29.79	29.85	127345
2013-01-16	29.77	29.77	29.30	29.39	170757
2013-01-17	29.51	29.62	29.43	29.55	114216
2013-01-18	29.46	29.47	29.24	29.36	204288
2013-01-22	29.33	29.54	29.30	29.42	184482
2013-01-23	29.24	29.42	29.16	29.26	120388
2013-01-24	29.23	29.37	29.15	29.16	116215
2013-01-25	29.09	29.18	28.99	29.09	102688
2013-01-28	29.05	29.16	29.02	29.08	155390
2013-01-29	29.20	29.31	29.08	29.27	180414
2013-01-30	29.22	29.22	28.96	29.06	127072
2013-01-31	29.00	29.30	28.99	29.08	113404
2013-02-01	29.03	29.31	29.03	29.19	113177
2013-02-04	29.03	29.31	29.00	29.07	116535
2013-02-05	29.06	29.28	29.04	29.18	109585
2013-02-06	29.07	29.36	29.06	29.29	95088
2013-02-07	29.24	29.33	29.20	29.26	117980
2013-02-08	29.17	29.27	29.11	29.17	85295
2013-02-11	29.05	29.14	28.94	29.09	104172
2013-02-12	29.03	29.42	29.03	29.38	190864
2013-02-13	29.20	29.20	28.99	29.20	137821
2013-02-14	29.05	29.25	28.89	28.91	146229
2013-02-15	28.79	29.04	28.76	28.97	218124
2013-02-19	28.89	29.12	28.80	29.02	196551
2013-02-20	29.02	29.15	28.90	29.14	178340
2013-02-21	29.12	29.20	28.47	28.71	289090
2013-02-22	28.55	28.83	28.54	28.77	125701
2013-02-25	28.78	28.79	28.19	28.20	195198
2013-02-26	28.25	28.36	28.08	28.14	119075
2013-02-27	28.11	28.23	27.92	27.95	281539
2013-02-28	27.88	28.07	27.77	28.01	270360
2013-03-01	27.95	28.34	27.75	28.21	121465
2013-03-04	28.36	29.15	28.35	29.04	245736
2013-03-05	29.21	29.88	29.15	29.64	300029
2013-03-06	30.08	30.54	30.01	30.04	423470
2013-03-07	30.18	30.40	30.05	30.31	247852
2013-03-08	30.39	30.56	30.28	30.36	144839
2013-03-11	30.28	30.71	30.28	30.69	179994
2013-03-12	30.68	30.78	30.37	30.63	203703
2013-03-13	30.14	30.18	29.89	29.99	273764
2013-03-14	29.99	30.35	29.99	30.27	211516
2013-03-15	30.25	30.72	30.17	30.48	701680
2013-03-18	30.10	30.42	30.06	30.32	255533
2013-03-19	30.17	30.49	30.12	30.45	199018
2013-03-20	30.50	30.56	30.43	30.51	157670
2013-03-21	30.45	30.58	30.14	30.53	133021
2013-03-22	30.61	30.65	30.42	30.49	155387
2013-03-25	30.55	30.59	30.25	30.52	136293
2013-03-26	30.63	31.14	30.55	31.08	214993
2013-03-27	31.11	31.58	31.06	31.43	281257
2013-03-28	31.39	31.63	31.19	31.60	349619
2013-04-01	31.45	31.49	31.29	31.48	152888
2013-04-02	31.46	31.57	31.39	31.47	140507
2013-04-03	31.47	31.57	30.95	31.22	206096
2013-04-04	31.15	31.34	30.81	31.11	178080
2013-04-05	30.49	30.89	30.25	30.83	199550
2013-04-08	30.78	30.81	30.55	30.78	145288
2013-04-09	30.91	31.35	30.80	31.22	201446
2013-04-10	31.28	31.41	31.19	31.38	177434
2013-04-11	31.50	31.53	31.24	31.48	151833
2013-04-12	31.33	31.42	31.22	31.32	130832
2013-04-15	30.88	31.02	30.55	30.61	238029
2013-04-16	30.65	30.99	30.64	30.97	146300
2013-04-17	30.69	30.75	30.40	30.50	133977
2013-04-18	30.69	30.99	30.56	30.86	105837
2013-04-19	30.92	30.99	30.70	30.94	133171
2013-04-22	30.91	31.33	30.80	31.19	142138
2013-04-23	31.26	31.45	31.11	31.35	124445
2013-04-24	31.38	31.68	31.32	31.38	144655
2013-04-25	31.44	31.78	31.37	31.56	142221
2013-04-26	31.43	31.80	31.40	31.70	106341
2013-04-29	31.83	32.12	31.74	32.09	169112
2013-04-30	32.07	32.90	31.98	32.80	330275
2013-05-01	32.62	32.89	32.34	32.48	195544
2013-05-02	32.33	32.60	32.30	32.51	129920
2013-05-03	32.63	32.63	32.22	32.31	129910
2013-05-06	32.30	32.40	32.23	32.35	89882
2013-05-07	32.35	32.69	32.35	32.51	106386
2013-05-08	32.52	33.45	32.52	33.16	215666
2013-05-09	33.07	33.15	32.75	32.91	130706
2013-05-10	32.60	34.26	32.60	33.97	245041
2013-05-13	34.00	34.03	33.66	33.81	138807
2013-05-14	33.69	34.01	33.65	33.78	111989
2013-05-15	33.70	33.76	33.24	33.76	175875
2013-05-16	33.71	33.90	33.41	33.41	133488
2013-05-17	33.20	34.00	33.14	33.95	179703
2013-05-20	33.84	34.48	33.80	34.37	122949
2013-05-21	34.22	34.70	34.17	34.69	173814
2013-05-22	34.39	34.39	33.37	33.42	296791
2013-05-23	33.13	33.77	32.70	33.72	223665
2013-05-24	33.50	33.68	33.31	33.51	112288
2013-05-28	33.46	33.80	33.16	33.39	163154
2013-05-29	33.35	33.35	32.45	32.48	227890
2013-05-30	32.30	32.33	31.44	31.96	398179
2013-05-31	31.67	31.75	31.04	31.29	415403
2013-06-03	31.12	32.16	30.94	32.14	309792
2013-06-04	31.89	32.16	31.73	31.75	152240
2013-06-05	31.77	31.88	31.19	31.31	179187
2013-06-06	31.18	31.79	31.02	31.71	159329
2013-06-07	31.80	32.07	31.60	31.88	119455
2013-06-10	31.84	32.19	31.78	32.00	105093
2013-06-11	31.73	32.02	31.58	31.86	153078
2013-06-12	31.95	31.97	31.21	31.32	176850
2013-06-13	31.25	31.83	31.20	31.79	171397
2013-06-14	31.78	32.24	31.78	32.16	88260
2013-06-17	32.36	32.37	31.83	32.01	194615
2013-06-18	31.96	32.13	31.86	31.88	165036
2013-06-19	31.98	32.53	31.56	31.81	171006
2013-06-20	31.24	31.38	30.44	30.65	365487
2013-06-21	30.65	30.74	30.33	30.52	337325
2013-06-24	30.06	30.11	28.76	29.20	658722
2013-06-25	29.39	30.51	29.39	30.48	310467
2013-06-26	30.73	30.86	30.33	30.37	162503
2013-06-27	30.40	30.63	29.81	30.33	222220
2013-06-28	30.47	30.90	30.22	30.62	157748
2013-07-01	30.58	31.10	30.51	30.99	113752
2013-07-02	30.81	31.37	30.81	31.32	193058
2013-07-03	31.22	31.26	30.80	30.92	77746
2013-07-05	30.76	30.92	30.20	30.52	183382
2013-07-08	30.52	31.21	30.52	31.10	103723
2013-07-09	31.31	31.51	30.84	31.39	163631
2013-07-10	31.40	31.45	31.19	31.44	156369
2013-07-11	31.78	32.37	31.76	32.29	141193
2013-07-12	32.34	32.52	32.25	32.36	126216
2013-07-15	32.29	32.50	32.00	32.08	150794
2013-07-16	32.08	32.08	31.51	31.68	149170
2013-07-17	31.66	31.73	31.45	31.63	281456
2013-07-18	31.62	31.74	31.04	31.16	212436
2013-07-19	31.11	31.80	31.10	31.43	138209
2013-07-22	31.36	31.77	31.35	31.57	129935
2013-07-23	31.66	31.94	31.51	31.66	156013
2013-07-24	31.63	31.68	31.12	31.41	149646
2013-07-25	31.35	31.54	31.22	31.36	80026
2013-07-26	31.30	31.39	30.83	31.35	117137
2013-07-29	31.22	31.67	31.21	31.28	131816
2013-07-30	31.28	31.73	31.19	31.47	145212
2013-07-31	31.42	31.60	31.24	31.35	188682
2013-08-01	31.40	31.60	31.17	31.40	121544
2013-08-02	31.38	31.46	31.08	31.20	98826
2013-08-05	31.00	31.27	30.88	31.04	91066
2013-08-06	30.89	31.55	30.89	31.27	275004
2013-08-07	31.05	31.05	30.57	30.76	231668
2013-08-08	30.81	31.05	30.59	31.04	206216
2013-08-09	31.06	31.06	30.60	30.69	170683
2013-08-12	31.24	32.02	31.23	31.93	336594
2013-08-13	31.78	32.14	31.68	31.79	185877
2013-08-14	31.86	31.86	31.43	31.53	121441
2013-08-15	31.47	31.64	31.11	31.63	158693
2013-08-16	31.53	31.67	31.45	31.49	103620
2013-08-19	31.47	31.53	30.99	31.19	171866
2013-08-20	31.07	31.25	30.97	31.07	230787
2013-08-21	30.74	30.90	30.45	30.56	149702
2013-08-22	30.52	30.81	30.52	30.63	133730
2013-08-23	30.47	30.73	30.41	30.56	191241
2013-08-26	30.71	30.74	30.50	30.51	147267
2013-08-27	30.39	30.58	30.36	30.58	121874
2013-08-28	30.57	30.74	30.44	30.61	113567
2013-08-29	30.51	30.69	30.48	30.61	100206
2013-08-30	30.60	31.21	30.57	31.08	182514
2013-09-03	31.29	31.38	30.72	30.89	151061
2013-09-04	30.89	31.01	30.70	30.83	116893
2013-09-05	30.94	30.94	30.44	30.72	142921
2013-09-06	30.95	31.00	30.73	30.78	136902
2013-09-09	30.85	31.04	30.74	30.84	146900
2013-09-10	30.98	31.51	30.84	31.42	224086
2013-09-11	31.47	31.67	31.38	31.59	203853
2013-09-12	31.58	31.66	31.09	31.19	135653
2013-09-13	31.24	31.33	31.05	31.08	163825
2013-09-16	31.27	31.42	31.08	31.28	204916
2013-09-17	31.41	31.62	31.25	31.38	141410
2013-09-18	31.37	32.34	31.36	32.11	227872
2013-09-19	32.20	32.45	32.20	32.37	219485
2013-09-20	32.28	32.43	32.09	32.23	168050
2013-09-23	32.22	32.44	32.11	32.34	142190
2013-09-24	32.34	32.72	32.20	32.66	170084
2013-09-25	32.71	32.98	32.61	32.81	140239
2013-09-26	32.85	33.19	32.80	32.85	144341
2013-09-27	32.78	33.34	32.73	33.06	120843
2013-09-30	32.94	33.26	32.94	33.13	147131
2013-10-01	32.96	33.11	32.85	32.92	151860
2013-10-02	32.98	33.22	32.89	33.07	88787
2013-10-03	33.06	33.10	32.42	32.42	117006
2013-10-04	32.32	32.56	32.32	32.48	135782
2013-10-07	32.25	32.28	31.99	32.12	104880
2013-10-08	32.01	32.10	31.60	31.82	126490
2013-10-09	31.78	31.89	31.40	31.56	118302
2013-10-10	31.75	31.97	31.54	31.74	107717
2013-10-11	31.80	32.35	31.72	32.29	101696
2013-10-14	31.87	32.20	31.87	32.01	86068
2013-10-15	32.26	32.26	31.74	31.92	285574
2013-10-16	31.85	32.12	31.82	32.07	143906
2013-10-17	32.22	32.55	32.07	32.53	115244
2013-10-18	32.55	32.96	32.55	32.72	92284
2013-10-21	32.76	32.89	32.51	32.66	122071
2013-10-22	32.71	33.30	32.71	33.21	117548
2013-10-23	32.87	33.13	32.54	32.65	103668
2013-10-24	32.44	32.85	32.40	32.70	108819
2013-10-25	32.72	33.15	32.65	33.06	117200
2013-10-28	33.13	33.46	32.91	32.95	154226
2013-10-29	33.04	33.40	33.04	33.25	132274
2013-10-30	33.33	33.35	33.04	33.14	130225
2013-10-31	33.14	33.24	32.76	32.80	102373
2013-11-01	33.00	33.00	32.53	32.70	127434
2013-11-04	33.05	33.51	32.93	33.26	183266
2013-11-05	33.30	33.30	32.68	32.76	104373
2013-11-06	32.92	33.34	32.86	33.26	107794
2013-11-07	33.20	33.35	32.92	33.04	107185
2013-11-08	32.90	32.92	32.62	32.75	115690
2013-11-11	32.76	32.76	32.34	32.64	120054
2013-11-12	32.41	32.66	32.40	32.65	110501
2013-11-13	32.52	32.79	32.39	32.67	110286
2013-11-14	32.70	32.71	32.52	32.70	89457
2013-11-15	32.64	32.91	32.51	32.86	120873
2013-11-18	32.80	33.04	32.73	32.79	159555
2013-11-19	32.71	32.84	32.42	32.49	129369
2013-11-20	32.62	32.78	32.28	32.50	115640
2013-11-21	32.29	32.68	32.27	32.40	92786
2013-11-22	32.32	32.71	32.32	32.64	94669
2013-11-25	32.65	32.78	32.63	32.73	110717
2013-11-26	32.78	32.94	32.54	32.70	199513
2013-11-27	32.36	32.40	32.06	32.16	85135
2013-11-29	32.12	32.23	31.98	32.06	61764
2013-12-02	31.73	32.35	31.70	32.29	143970
2013-12-03	32.31	32.43	32.12	32.42	122730
2013-12-04	32.39	32.45	32.00	32.21	124208
2013-12-05	32.17	32.22	31.83	31.97	120350
2013-12-06	31.95	32.19	31.80	32.16	85654
2013-12-09	32.20	32.20	31.89	31.99	104494
2013-12-10	31.96	32.46	31.93	32.25	101160
2013-12-11	32.19	32.25	31.97	32.03	101036
2013-12-12	31.88	32.18	31.84	32.09	107064
2013-12-13	32.13	32.21	31.82	32.14	99513
2013-12-16	32.15	32.75	32.15	32.58	156438
2013-12-17	32.86	34.11	32.86	33.91	361159
2013-12-18	33.82	34.37	33.71	34.11	244180
2013-12-19	34.03	34.39	33.99	34.29	156302
2013-12-20	34.28	34.64	34.27	34.59	172930
2013-12-23	34.79	35.09	34.71	35.02	184533
2013-12-24	35.05	35.20	34.90	34.92	56580
2013-12-26	35.04	35.23	35.04	35.10	90182
2013-12-27	34.90	34.90	34.62	34.76	97769
2013-12-30	34.69	35.27	34.64	35.15	164816
2013-12-31	35.12	35.36	35.11	35.23	99518
2014-01-02	35.20	35.20	34.72	34.86	104654
2014-01-03	34.99	35.07	34.69	34.88	70186
2014-01-06	34.80	34.81	34.29	34.58	130222
2014-01-07	34.49	34.68	34.27	34.40	110320
2014-01-08	34.35	34.35	33.90	34.25	134261
2014-01-09	34.03	34.47	33.77	34.24	125882
2014-01-10	34.05	34.49	34.03	34.41	91503
2014-01-13	34.43	34.45	34.04	34.30	99667
2014-01-14	34.13	34.33	34.01	34.08	114734
2014-01-15	34.09	34.41	33.98	34.11	124588
2014-01-16	34.26	34.55	34.23	34.43	107749
2014-01-17	34.26	34.82	34.26	34.73	112695
2014-01-21	34.72	34.72	34.46	34.64	119772
2014-01-22	34.55	34.72	34.22	34.32	112433
2014-01-23	34.11	34.48	34.04	34.31	90895
2014-01-24	34.30	34.33	33.93	34.15	113855
2014-01-27	34.22	34.56	33.88	34.01	177543
2014-01-28	33.90	34.25	33.67	34.21	145113
2014-01-29	34.19	34.19	33.55	33.67	107634
2014-01-30	33.79	34.27	33.73	34.22	102382
2014-01-31	33.91	34.59	33.81	34.30	103762
2014-02-03	34.45	34.69	34.00	34.05	289766
2014-02-04	34.08	34.27	33.93	33.94	170980
2014-02-05	33.90	34.94	33.80	34.87	149758
2014-02-06	34.82	35.64	34.71	35.51	184196
2014-02-07	35.76	35.90	35.27	35.33	136515
2014-02-10	35.33	35.33	34.79	35.08	147658
2014-02-11	35.08	35.39	34.97	35.24	136914
2014-02-12	35.27	35.65	35.27	35.53	142293
2014-02-13	35.36	35.91	35.34	35.85	146164
2014-02-14	35.80	35.95	35.72	35.94	116873
2014-02-18	36.02	36.27	35.89	36.05	166987
2014-02-19	35.93	36.14	35.68	35.80	127087
2014-02-20	35.71	36.10	35.71	35.96	105995
2014-02-21	35.75	35.88	35.63	35.85	94573
2014-02-24	35.98	36.30	35.90	36.20	120400
2014-02-25	36.06	36.09	35.89	35.99	105146
2014-02-26	35.89	35.99	35.65	35.78	98676
2014-02-27	35.79	36.65	35.78	36.14	153399
2014-02-28	36.13	36.51	35.73	36.06	281098
2014-03-03	35.87	36.05	35.73	35.86	105146
2014-03-04	36.05	36.07	35.80	35.91	150334
2014-03-05	35.92	36.24	35.90	36.21	97276
2014-03-06	36.29	36.37	36.17	36.17	85441
2014-03-07	36.01	36.02	35.31	35.61	193103
2014-03-10	35.57	35.74	35.43	35.50	104731
2014-03-11	35.48	35.68	35.17	35.30	134791
2014-03-12	35.20	35.44	35.09	35.26	119294
2014-03-13	35.45	35.73	35.45	35.50	116377
2014-03-14	35.44	35.53	35.25	35.42	80379
2014-03-17	35.49	35.78	35.43	35.70	93435
2014-03-18	35.69	35.80	35.59	35.65	143498
2014-03-19	35.59	35.77	35.36	35.57	130676
2014-03-20	35.50	35.58	35.30	35.52	130307
2014-03-21	35.69	36.02	35.51	35.98	244659
2014-03-24	35.88	36.18	35.49	35.97	185490
2014-03-25	35.97	36.12	35.76	35.93	139123
2014-03-26	37.15	37.57	36.92	37.35	343431
2014-03-27	37.28	37.56	37.11	37.44	201935
2014-03-28	37.51	37.96	37.45	37.83	119407
2014-03-31	37.95	38.44	37.90	38.08	318003
2014-04-01	38.00	38.11	37.57	37.81	162228
2014-04-02	37.78	38.20	37.58	37.98	170458
2014-04-03	38.17	38.21	37.74	37.82	108973
2014-04-04	38.08	38.53	37.98	38.14	176953
2014-04-07	37.90	38.15	37.76	37.79	194751
2014-04-08	37.95	38.49	37.59	38.40	154934
2014-04-09	38.24	38.79	38.11	38.72	143391
2014-04-10	38.46	38.59	38.25	38.35	146752
2014-04-11	38.16	38.42	38.06	38.28	124517
2014-04-14	38.33	38.67	38.20	38.34	106844
2014-04-15	38.16	38.59	38.10	38.33	151551
2014-04-16	38.55	38.63	38.28	38.52	189048
2014-04-17	38.62	39.20	38.55	39.05	106705
2014-04-21	39.02	39.10	38.75	38.88	121893
2014-04-22	38.91	38.93	38.28	38.47	123788
2014-04-23	38.32	38.54	38.16	38.36	156890
2014-04-24	38.47	38.53	38.00	38.06	106182
2014-04-25	37.97	38.23	37.75	38.04	147350
2014-04-28	38.11	38.31	38.03	38.28	133674
2014-04-29	38.41	38.89	38.39	38.85	123071
2014-04-30	38.75	39.51	38.75	39.32	153207
2014-05-01	39.15	39.38	39.00	39.14	104400
2014-05-02	39.14	39.15	38.75	38.97	83224
2014-05-05	38.96	39.15	38.72	39.10	83888
2014-05-06	39.25	39.45	39.17	39.20	142095
2014-05-07	39.17	39.35	39.00	39.21	110060
2014-05-08	39.34	39.54	39.07	39.25	102661
2014-05-09	39.40	40.48	39.40	40.46	192049
2014-05-12	40.44	41.00	40.44	40.84	157296
2014-05-13	41.22	42.76	41.12	41.69	340115
2014-05-14	41.72	41.94	41.57	41.79	153281
2014-05-15	41.62	41.76	41.01	41.25	179035
2014-05-16	41.25	41.41	40.84	41.07	151483
2014-05-19	41.02	41.20	41.01	41.03	79202
2014-05-20	40.82	40.91	40.53	40.78	178110
2014-05-21	40.65	40.90	40.50	40.72	147850
2014-05-22	40.59	41.17	40.51	40.77	113514
2014-05-23	40.87	40.99	40.66	40.82	104942
2014-05-27	40.73	40.83	40.30	40.48	174534
2014-05-28	40.51	40.58	40.06	40.48	147290
2014-05-29	40.50	40.59	40.05	40.44	122129
2014-05-30	40.53	40.93	39.92	40.17	355219
2014-06-02	39.66	40.27	39.55	40.15	240122
2014-06-03	40.09	41.13	40.07	41.08	181997
2014-06-04	41.13	41.13	40.52	41.01	183307
2014-06-05	40.93	40.93	40.44	40.54	158123
2014-06-06	40.55	40.76	40.36	40.74	143873
2014-06-09	40.78	41.15	40.76	40.97	143401
2014-06-10	40.87	40.87	40.55	40.59	103732
2014-06-11	40.63	40.84	40.50	40.67	116991
2014-06-12	40.70	40.99	40.61	40.67	96663
2014-06-13	40.71	41.23	40.66	41.11	99349
2014-06-16	41.16	42.00	41.09	41.97	203988
2014-06-17	41.92	42.38	41.89	42.02	178949
2014-06-18	42.02	42.12	41.69	41.84	142673
2014-06-19	41.83	41.83	41.47	41.73	121814
2014-06-20	42.05	42.12	41.56	41.80	405420
2014-06-23	41.66	42.58	41.66	42.51	167843
2014-06-24	42.46	42.54	41.87	41.90	159497
2014-06-25	41.98	42.62	41.88	42.52	148591
2014-06-26	42.69	42.84	42.33	42.61	141360
2014-06-27	42.56	42.72	42.35	42.65	103929
2014-06-30	42.45	43.02	42.39	43.00	191726
2014-07-01	42.98	43.11	42.70	42.77	97770
2014-07-02	42.84	43.36	42.75	42.85	114328
2014-07-03	42.84	43.00	42.65	42.81	126431
2014-07-07	42.43	42.49	41.84	42.10	197974
2014-07-08	41.99	42.31	41.61	42.25	151693
2014-07-09	42.25	42.65	41.91	42.62	135651
2014-07-10	42.21	42.65	42.16	42.52	145268
2014-07-11	42.43	42.47	41.94	42.22	131183
2014-07-14	42.22	42.45	42.04	42.28	149314
2014-07-15	42.14	42.38	41.88	42.38	106268
2014-07-16	42.20	42.82	42.16	42.62	132963
2014-07-17	42.57	42.80	42.33	42.62	152031
2014-07-18	42.62	43.07	42.62	42.81	101295
2014-07-21	42.63	42.67	42.36	42.64	101758
2014-07-22	42.58	43.09	42.58	43.04	153879
2014-07-23	42.99	43.48	42.80	43.48	140386
2014-07-24	43.40	43.65	43.17	43.65	102315
2014-07-25	43.65	43.65	43.09	43.18	105667
2014-07-28	43.23	43.28	42.96	43.02	140823
2014-07-29	42.90	43.06	42.72	42.72	97366
2014-07-30	42.59	42.81	42.27	42.43	105747
2014-07-31	42.40	42.53	41.70	41.88	165575
2014-08-01	41.82	42.13	40.84	41.27	240133
2014-08-04	41.09	41.93	41.09	41.79	85526
2014-08-05	41.45	41.77	41.01	41.30	193847
2014-08-06	41.19	41.67	41.00	41.47	123082
2014-08-07	41.45	41.83	41.25	41.68	146212
2014-08-08	41.55	41.58	41.08	41.56	201333
2014-08-11	41.55	42.87	41.54	42.84	255158
2014-08-12	42.62	43.65	42.40	43.56	259226
2014-08-13	43.50	43.65	43.07	43.18	123946
2014-08-14	43.26	43.49	43.19	43.42	130912
2014-08-15	43.51	43.94	43.42	43.87	146871
2014-08-18	43.86	44.36	43.85	44.32	173832
2014-08-19	44.18	44.69	44.14	44.55	162067
2014-08-20	44.41	44.99	44.05	44.94	163538
2014-08-21	44.78	45.02	44.70	44.76	132572
2014-08-22	44.55	44.67	44.38	44.54	144811
2014-08-25	44.44	44.86	44.34	44.80	137504
2014-08-26	44.93	45.25	44.80	44.88	187920
2014-08-27	44.99	45.75	44.99	45.72	617205
2014-08-28	45.56	45.87	45.50	45.86	173202
2014-08-29	45.78	46.03	45.60	45.95	161622
2014-09-02	45.84	47.15	45.84	47.10	244871
2014-09-03	47.50	48.71	47.39	48.49	549578
2014-09-04	48.49	48.89	47.91	48.17	293685
2014-09-05	47.94	48.22	47.48	47.75	232153
2014-09-08	47.34	47.60	46.90	47.09	176733
2014-09-09	46.80	47.54	46.28	47.42	208902
2014-09-10	47.24	47.41	47.05	47.25	145749
2014-09-11	47.24	47.98	47.21	47.85	224667
2014-09-12	47.70	47.76	46.73	46.96	201373
2014-09-15	46.81	46.95	46.33	46.53	182649
2014-09-16	46.72	47.54	46.59	47.33	174316
2014-09-17	47.34	47.34	46.46	46.81	195892
2014-09-18	46.87	47.76	46.58	47.57	182658
2014-09-19	47.54	47.87	46.28	46.33	450585
2014-09-22	46.01	46.23	44.57	44.95	458687
2014-09-23	44.61	44.91	43.93	44.28	333744
2014-09-24	44.11	44.26	42.80	43.90	712636
2014-09-25	43.67	43.75	42.44	42.89	363989
2014-09-26	42.26	43.07	40.14	42.65	648721
2014-09-29	41.58	42.26	41.19	41.80	381653
2014-09-30	41.52	42.35	41.28	42.14	423988
2014-10-01	41.89	42.05	41.54	41.75	318844
2014-10-02	41.77	41.80	40.60	41.62	419449
2014-10-03	41.49	41.87	41.17	41.42	330356
2014-10-06	41.67	42.76	41.64	42.34	346370
2014-10-07	42.17	42.32	41.44	41.48	346593
2014-10-08	41.07	41.07	39.44	40.64	687084
2014-10-09	40.54	40.88	39.48	39.58	537781
2014-10-10	39.08	41.05	38.56	40.14	588363
2014-10-13	40.06	40.60	30.45	37.88	534448
2014-10-14	38.56	39.50	37.16	37.27	802671
2014-10-15	35.50	38.56	34.61	38.47	936615
2014-10-16	37.82	40.16	37.51	39.78	495749
2014-10-17	40.41	40.81	39.91	40.21	370947
2014-10-20	40.19	40.99	40.04	40.71	210270
2014-10-21	41.14	41.51	40.70	41.42	345637
2014-10-22	41.26	41.47	40.14	40.17	260209
2014-10-23	40.44	41.65	40.37	41.46	293773
2014-10-24	41.48	42.22	41.22	42.14	350055
2014-10-27	41.91	41.97	40.93	41.47	213234
2014-10-28	41.55	42.42	41.40	42.31	292633
2014-10-29	42.56	42.74	41.05	41.48	416064
2014-10-30	41.50	41.86	41.10	41.56	174582
2014-10-31	41.42	41.96	40.93	41.44	289389
2014-11-03	41.43	41.64	40.83	40.89	265089
2014-11-04	40.72	41.18	39.52	40.23	379030
2014-11-05	39.71	39.84	38.92	39.16	472771
2014-11-06	39.13	39.47	38.62	39.06	343482
2014-11-07	39.33	40.61	39.27	40.26	249642
2014-11-10	40.44	40.95	39.59	39.78	218661
2014-11-11	39.78	40.05	39.17	39.94	190359
2014-11-12	39.94	40.25	39.55	39.99	249988
2014-11-13	39.92	40.26	39.71	39.81	67506
2014-11-14	39.03	39.46	38.06	38.15	435878
2014-11-17	37.86	38.12	37.13	37.80	478100
2014-11-18	37.61	38.33	37.61	37.77	286541
2014-11-19	37.68	38.39	37.68	38.34	298215
2014-11-20	38.44	39.26	38.21	39.17	312718
2014-11-21	39.38	39.83	38.80	38.86	348903
2014-11-24	38.81	38.90	37.26	37.33	343524
2014-11-25	37.33	38.17	37.04	37.13	556176
2014-11-26	36.93	37.80	36.58	37.50	746272
2014-11-28	35.03	35.73	34.46	34.61	398382
2014-12-01	32.80	34.00	32.01	32.68	1043569
2014-12-02	32.37	34.18	32.37	33.34	986912
2014-12-03	33.62	35.94	33.52	35.75	619650
2014-12-04	36.09	36.96	35.19	35.48	393638
2014-12-05	35.36	35.56	34.91	34.99	263215
2014-12-08	34.76	35.05	33.90	34.43	554003
2014-12-09	34.11	35.00	33.70	34.66	416036
2014-12-10	34.29	34.29	31.94	32.35	559370
2014-12-11	31.65	33.75	31.65	33.19	422001
2014-12-12	32.34	33.26	31.74	32.05	341977
2014-12-15	31.92	32.64	31.40	31.59	433394
2014-12-16	31.50	33.21	31.30	32.44	477473
2014-12-17	32.29	34.07	31.84	33.28	387970
2014-12-18	34.78	34.81	33.59	34.17	455357
2014-12-19	34.53	35.06	34.08	34.55	528017
2014-12-22	34.65	34.88	33.78	34.68	372925
2014-12-23	34.71	36.29	34.51	35.97	375039
2014-12-24	35.96	36.13	35.41	35.74	173873
2014-12-26	35.70	35.86	35.41	35.46	138120
2014-12-29	35.76	36.72	35.72	36.23	254603
2014-12-30	36.30	36.90	36.16	36.73	260280
2014-12-31	36.53	36.74	36.28	36.41	158336
2015-01-02	36.25	37.21	36.18	36.85	188391
2015-01-05	36.37	36.58	34.85	35.01	356814
2015-01-06	35.01	35.02	33.47	33.99	539188
2015-01-07	34.08	34.50	33.27	33.47	332194
2015-01-08	33.61	34.27	33.37	34.12	368189
2015-01-09	33.95	34.64	33.50	33.53	249772
2015-01-12	33.33	33.34	32.03	32.49	370788
2015-01-13	32.68	33.01	30.96	31.18	510535
2015-01-14	30.45	31.98	30.26	31.97	475586
2015-01-15	32.28	32.41	30.93	31.15	471276
2015-01-16	30.95	32.09	30.94	31.83	416450
2015-01-20	31.75	31.77	30.56	30.75	550081
2015-01-21	30.81	31.86	30.59	31.80	355603
2015-01-22	31.87	32.45	31.66	32.13	279473
2015-01-23	32.11	32.81	31.94	32.32	260914
2015-01-26	32.32	33.33	32.23	33.00	336626
2015-01-27	33.10	33.43	32.39	33.16	353758
2015-01-28	32.89	33.04	31.65	31.71	312045
2015-01-29	31.67	32.25	30.36	30.72	404362
2015-01-30	30.17	31.46	30.00	31.05	298937
2015-02-02	31.59	32.42	31.04	32.32	223745
2015-02-03	32.70	34.00	32.52	33.41	389769
2015-02-04	32.70	32.75	31.29	31.69	453633
2015-02-05	32.03	32.25	31.57	32.00	318143
2015-02-06	32.15	32.27	30.67	30.89	314974
2015-02-09	31.23	31.32	30.85	30.94	257475
2015-02-10	30.99	31.02	30.02	30.43	344667
2015-02-11	30.55	30.83	29.88	30.81	427247
2015-02-12	31.39	32.33	31.16	32.13	342774
2015-02-13	32.69	33.05	32.29	32.43	289511
2015-02-17	32.41	33.03	32.01	32.77	304235
2015-02-18	32.41	32.75	32.15	32.33	217773
2015-02-19	31.86	32.31	31.63	31.89	179663
2015-02-20	31.90	31.98	31.19	31.39	250487
2015-02-23	31.00	31.55	30.88	31.27	241865
2015-02-24	31.53	31.94	31.24	31.88	401714
2015-02-25	32.10	32.15	31.32	31.62	508069
2015-02-26	31.35	31.49	30.71	31.03	324349
2015-02-27	31.16	31.99	31.00	31.90	452722
2015-03-02	32.24	33.41	31.98	33.25	607994
2015-03-03	33.44	33.92	33.04	33.34	416567
2015-03-04	33.19	33.45	32.62	33.30	291708
2015-03-05	33.21	33.32	32.65	32.74	278655
2015-03-06	32.33	32.53	31.79	32.14	423152
2015-03-09	32.51	32.52	31.63	31.64	205742
2015-03-10	31.26	31.54	31.04	31.10	228012
2015-03-11	31.47	31.76	31.12	31.37	221751
2015-03-12	31.75	31.93	31.53	31.67	191890
2015-03-13	31.42	31.52	30.90	31.28	271267
2015-03-16	31.16	31.34	31.03	31.22	332883
2015-03-17	31.07	31.99	31.07	31.96	193084
2015-03-18	31.64	32.98	31.44	32.81	358255
2015-03-19	32.40	32.41	31.38	31.47	329470
2015-03-20	31.96	32.72	31.80	32.43	290018
2015-03-23	32.47	32.85	32.16	32.28	174814
2015-03-24	32.30	32.99	32.18	32.83	216746
2015-03-25	32.98	33.31	32.75	32.83	327742
2015-03-26	33.17	33.41	32.19	32.39	223787
2015-03-27	32.25	32.52	31.70	31.81	195295
2015-03-30	31.68	32.00	31.50	31.52	244725
2015-03-31	31.24	31.96	31.24	31.66	225803
2015-04-01	31.76	32.38	31.56	31.90	220850
2015-04-02	31.94	32.61	31.88	32.35	207212
2015-04-06	32.63	33.00	32.42	32.63	231960
2015-04-07	32.56	33.31	32.53	33.03	218082
2015-04-08	33.21	33.21	32.07	32.37	196245
2015-04-09	32.27	32.78	32.27	32.51	144613
2015-04-10	32.51	32.99	32.11	32.53	154581
2015-04-13	32.59	32.95	32.38	32.52	142477
2015-04-14	32.83	33.70	32.77	33.33	214792
2015-04-15	33.39	34.45	33.39	34.12	247770
2015-04-16	34.37	34.69	33.81	34.60	356363
2015-04-17	34.59	34.59	34.17	34.52	255833
2015-04-20	34.57	35.25	34.47	34.81	276076
2015-04-21	34.70	34.73	33.85	34.21	352767
2015-04-22	34.29	34.62	33.98	34.55	631902
2015-04-23	34.54	35.67	34.45	35.49	274340
2015-04-24	35.46	35.65	35.13	35.40	157066
2015-04-27	35.75	35.79	35.29	35.68	166685
2015-04-28	35.70	36.09	35.54	35.80	191243
2015-04-29	35.62	36.04	35.51	35.53	290787
2015-04-30	35.45	35.61	34.71	34.81	359261
2015-05-01	34.71	35.06	34.47	35.05	209570
2015-05-04	35.11	35.32	34.98	35.14	220747
2015-05-05	35.33	35.51	34.11	34.47	335759
2015-05-06	34.17	34.72	33.95	34.54	258519
2015-05-07	34.31	34.70	33.79	34.68	330423
2015-05-08	34.89	34.98	34.14	34.78	276194
2015-05-11	34.76	34.76	33.86	34.15	224085
2015-05-12	34.22	34.71	33.93	34.62	187593
2015-05-13	34.62	34.70	33.98	34.19	180791
2015-05-14	34.25	34.30	33.55	33.59	163342
2015-05-15	33.45	34.46	33.19	34.40	241479
2015-05-18	34.25	34.25	33.59	33.68	235037
2015-05-19	33.52	33.60	32.88	32.93	303869
2015-05-20	32.75	33.16	32.65	32.83	184167
2015-05-21	32.77	33.75	32.75	33.62	198683
2015-05-22	33.35	33.51	33.20	33.35	133756
2015-05-26	32.69	32.85	32.37	32.65	226858
2015-05-27	32.53	32.80	32.37	32.54	222115
2015-05-28	32.30	32.45	31.98	32.33	182893
2015-05-29	32.16	32.39	31.98	32.24	197333
2015-06-01	32.00	32.35	31.85	31.99	167278
2015-06-02	32.21	32.92	32.15	32.74	195311
2015-06-03	32.67	32.85	32.31	32.59	218019
2015-06-04	32.36	32.50	31.82	32.04	251695
2015-06-05	31.81	32.54	31.68	32.02	266413
2015-06-08	32.02	32.02	31.40	31.45	248340
2015-06-09	31.61	32.24	31.58	32.18	275639
2015-06-10	32.75	32.80	32.31	32.52	277611
2015-06-11	32.58	32.60	32.14	32.38	165773
2015-06-12	32.07	32.27	31.98	32.07	157082
2015-06-15	31.80	32.49	31.80	32.46	175140
2015-06-16	32.30	32.74	32.21	32.68	179726
2015-06-17	32.68	33.29	32.65	33.19	232675
2015-06-18	33.23	33.62	33.10	33.38	293773
2015-06-19	32.90	33.59	32.86	32.97	271631
2015-06-22	33.04	33.75	33.01	33.48	171610
2015-06-23	33.26	33.87	33.26	33.82	196405
2015-06-24	33.70	34.07	33.50	33.91	208760
2015-06-25	34.00	34.13	33.46	33.52	202206
2015-06-26	33.27	33.58	32.98	33.51	260482
2015-06-29	33.06	33.06	32.67	32.73	323208
2015-06-30	32.59	32.91	32.16	32.30	292606
2015-07-01	32.37	32.57	31.90	31.92	151488
2015-07-02	31.90	32.46	31.81	32.35	233021
2015-07-06	31.63	31.82	31.26	31.77	344665
2015-07-07	31.45	32.01	31.09	31.85	310095
2015-07-08	31.66	32.09	31.24	31.47	242702
2015-07-09	31.75	31.94	30.71	30.78	298185
2015-07-10	31.02	31.27	30.64	31.07	209752
2015-07-13	30.85	31.47	30.85	31.39	201339
2015-07-14	31.40	31.73	31.24	31.62	150321
2015-07-15	31.31	31.45	30.77	30.93	244647
2015-07-16	31.01	31.60	31.01	31.33	247539
2015-07-17	31.22	31.36	30.99	31.03	212781
2015-07-20	31.02	31.13	30.45	30.76	326066
2015-07-21	30.90	31.20	30.27	30.34	271523
2015-07-22	29.94	30.06	29.47	29.65	423891
2015-07-23	29.63	29.65	28.92	29.26	496270
2015-07-24	28.97	29.35	28.72	28.92	455253
2015-07-27	28.74	28.89	28.40	28.56	406649
2015-07-28	28.62	29.15	28.21	29.07	360112
2015-07-29	28.94	29.25	28.54	28.79	425747
2015-07-30	28.67	29.10	28.40	29.06	328169
2015-07-31	29.12	29.31	28.91	29.09	209968
2015-08-03	28.92	29.07	27.80	27.87	333128
2015-08-04	28.37	29.17	28.22	28.53	502515
2015-08-05	28.78	29.14	28.01	28.14	393430
2015-08-06	28.00	28.68	27.56	28.59	480666
2015-08-07	28.15	28.43	27.67	27.69	534338
2015-08-10	27.69	28.72	27.61	28.69	695674
2015-08-11	28.26	28.76	27.84	28.73	445039
2015-08-12	28.86	29.69	28.83	29.53	614456
2015-08-13	29.36	29.38	28.84	29.08	393159
2015-08-14	28.89	29.25	28.71	28.75	359777
2015-08-17	28.46	28.80	28.32	28.60	360876
2015-08-18	28.54	28.55	28.05	28.34	394925
2015-08-19	28.24	28.33	27.31	27.87	459267
2015-08-20	27.65	27.91	27.22	27.22	458390
2015-08-21	26.76	27.33	26.28	26.33	624080
2015-08-24	23.06	25.96	23.01	25.25	886809
2015-08-25	25.84	26.07	24.70	24.76	491132
2015-08-26	25.16	25.25	24.57	25.15	383545
2015-08-27	25.58	27.25	25.51	26.92	547313
2015-08-28	26.56	27.32	26.51	26.94	464443
2015-08-31	26.84	27.98	26.43	27.75	500211
2015-09-01	27.30	27.39	26.63	26.84	306429
2015-09-02	27.00	27.00	25.69	26.54	291808
2015-09-03	26.61	27.21	26.47	26.70	255152
2015-09-04	26.31	26.77	26.23	26.61	195981
2015-09-08	26.81	27.14	26.53	26.83	199530
2015-09-09	26.98	27.46	26.58	26.60	276016
2015-09-10	26.69	26.87	26.44	26.50	190876
2015-09-11	26.35	26.35	25.54	25.60	409330
2015-09-14	25.52	25.60	24.97	25.01	468198
2015-09-15	24.90	25.49	24.90	25.16	368801
2015-09-16	25.31	26.10	25.25	26.04	504160
2015-09-17	26.07	26.50	25.71	26.06	240959
2015-09-18	25.80	26.13	25.62	25.67	247341
2015-09-21	25.89	26.39	25.59	26.23	233445
2015-09-22	25.79	25.99	25.41	25.54	190945
2015-09-23	25.59	25.70	24.90	24.97	221877
2015-09-24	24.82	25.02	24.68	24.77	339675
2015-09-25	25.05	25.26	24.77	25.06	271339
2015-09-28	24.75	25.00	23.89	24.04	544731
2015-09-29	24.02	24.21	23.62	23.83	515102
2015-09-30	24.04	24.15	23.51	24.01	490750
2015-10-01	24.40	24.76	23.76	24.21	423877
2015-10-02	24.03	25.17	23.97	25.16	298812
2015-10-05	25.44	26.79	25.43	26.69	425943
2015-10-06	26.81	27.30	26.62	27.10	410874
2015-10-07	27.47	27.83	27.02	27.36	471731
2015-10-08	27.35	27.78	27.23	27.57	220513
2015-10-09	27.73	28.06	27.38	27.84	364828
2015-10-12	27.88	27.88	26.90	27.11	178995
2015-10-13	27.04	27.62	26.93	27.07	531248
2015-10-14	27.07	27.57	26.96	27.39	278967
2015-10-15	27.53	27.67	26.98	27.58	238700
2015-10-16	27.66	27.75	27.22	27.59	236671
2015-10-19	27.37	27.41	26.48	26.52	241212
2015-10-20	26.41	27.02	26.26	26.70	226188
2015-10-21	26.46	26.63	25.82	25.82	237688
2015-10-22	25.96	26.33	25.84	26.12	329607
2015-10-23	26.13	26.15	25.70	25.75	270970
2015-10-26	25.74	25.82	25.07	25.10	415220
2015-10-27	24.83	24.99	24.17	24.45	462598
2015-10-28	24.67	25.35	24.56	24.94	544060
2015-10-29	24.76	25.15	24.68	24.86	359904
2015-10-30	24.85	25.30	24.72	25.12	474920
2015-11-02	24.96	25.26	24.83	25.07	319664
2015-11-03	25.01	25.75	24.90	25.54	335520
2015-11-04	25.38	25.65	24.76	25.02	295934
2015-11-05	24.98	25.17	24.54	24.72	352658
2015-11-06	24.33	24.48	24.13	24.44	400139
2015-11-09	24.43	24.70	23.40	23.58	560346
2015-11-10	23.44	23.87	23.40	23.64	348229
2015-11-11	23.08	23.61	23.07	23.60	444777
2015-11-12	23.42	23.45	23.09	23.37	417853
2015-11-13	23.22	23.65	23.11	23.51	475081
2015-11-16	23.45	24.08	23.29	24.05	313408
2015-11-17	23.95	24.29	23.72	23.80	244780
2015-11-18	23.93	24.15	23.70	23.92	227218
2015-11-19	23.88	23.89	23.60	23.67	223047
2015-11-20	23.76	23.77	23.33	23.34	260259
2015-11-23	23.01	23.58	23.01	23.23	308362
2015-11-24	23.37	23.80	23.32	23.46	272991
2015-11-25	23.37	23.85	23.31	23.57	277001
2015-11-27	23.32	23.45	22.94	23.07	127334
2015-11-30	22.87	23.08	22.59	22.92	431415
2015-12-01	22.93	23.59	22.87	23.54	405653
2015-12-02	23.36	23.51	23.18	23.35	522694
2015-12-03	23.42	23.54	22.77	23.01	372256
2015-12-04	22.72	22.88	22.40	22.74	565190
2015-12-07	22.12	22.13	20.81	21.17	1082202
2015-12-08	20.51	21.52	20.36	21.29	741251
2015-12-09	21.32	21.92	21.15	21.46	681743
2015-12-10	21.40	21.81	21.26	21.60	290521
2015-12-11	21.30	21.39	20.62	20.71	446420
2015-12-14	20.48	20.91	20.17	20.87	623297
2015-12-15	21.05	21.36	20.92	21.21	497505
2015-12-16	20.94	21.76	20.94	21.74	537685
2015-12-17	21.59	21.59	21.14	21.50	508130
2015-12-18	21.66	21.84	21.36	21.40	777308
2015-12-21	21.51	21.70	21.18	21.38	363722
2015-12-22	21.38	21.76	21.35	21.57	396058
2015-12-23	21.83	22.64	21.80	22.60	329504
2015-12-24	22.74	22.74	22.26	22.36	139182
2015-12-28	22.16	22.26	21.84	22.01	197918
2015-12-29	22.20	22.49	21.88	21.98	341473
2015-12-30	21.66	21.94	21.50	21.53	245308
2015-12-31	21.41	21.84	21.38	21.76	353907
2016-01-04	21.37	21.63	21.14	21.56	340108
2016-01-05	21.50	21.57	21.26	21.49	286110
2016-01-06	21.00	21.12	20.33	20.64	409270
2016-01-07	20.16	20.57	19.65	19.73	400966
2016-01-08	19.95	20.51	19.81	20.29	371576
2016-01-11	20.26	20.35	19.60	19.89	448280
2016-01-12	20.09	20.20	18.92	19.57	806721
2016-01-13	19.75	19.83	19.01	19.17	684531
2016-01-14	19.22	20.10	19.16	20.06	388241
2016-01-15	19.24	19.54	19.07	19.28	361378
2016-01-19	19.02	19.37	18.72	19.17	542839
2016-01-20	18.57	19.31	17.88	18.96	899840
2016-01-21	18.96	20.25	18.83	20.05	666635
2016-01-22	20.82	21.56	20.74	21.54	490648
2016-01-25	21.14	21.61	20.53	20.60	448760
2016-01-26	20.99	21.60	20.61	21.37	337218
2016-01-27	21.20	22.07	21.03	21.56	315701
2016-01-28	22.41	22.63	21.69	22.57	407066
2016-01-29	22.76	23.02	22.35	22.74	375931
2016-02-01	22.59	22.65	22.11	22.48	296480
2016-02-02	21.70	22.16	21.58	21.87	258182
2016-02-03	22.36	22.93	21.70	22.86	302517
2016-02-04	23.25	23.52	22.75	22.93	395691
2016-02-05	22.75	22.87	22.33	22.46	307388
2016-02-08	22.14	22.25	21.74	22.05	483261
2016-02-09	21.84	22.11	21.20	21.44	443328
2016-02-10	21.45	21.77	20.99	21.35	331582
2016-02-11	20.82	21.49	20.71	21.19	340572
2016-02-12	21.53	22.04	21.17	21.80	307938
2016-02-16	22.35	22.57	21.89	22.50	279731
2016-02-17	22.95	24.13	22.81	23.92	406374
2016-02-18	24.28	24.61	23.87	24.52	430683
2016-02-19	23.93	24.17	23.78	24.06	224438
2016-02-22	24.52	24.90	24.40	24.40	268068
2016-02-23	24.03	24.33	23.72	23.82	232852
2016-02-24	23.33	24.13	23.24	24.06	280827
2016-02-25	23.98	24.33	23.51	24.32	268999
2016-02-26	24.77	25.12	24.46	24.79	487112
2016-02-29	24.92	25.17	24.68	24.89	384494
2016-03-01	25.15	25.64	24.88	25.20	260678
2016-03-02	25.10	25.16	24.45	24.98	336867
2016-03-03	24.87	25.35	24.86	25.01	377510
2016-03-04	25.16	25.50	25.08	25.39	258838
2016-03-07	25.27	25.80	25.27	25.74	335267
2016-03-08	25.62	25.63	25.26	25.43	352150
2016-03-09	25.61	26.12	25.54	25.77	395066
2016-03-10	25.87	25.87	24.97	25.16	272944
2016-03-11	25.75	26.05	25.42	26.02	212725
2016-03-14	25.91	26.20	25.74	26.10	370951
2016-03-15	25.86	26.24	25.75	26.20	230107
2016-03-16	26.37	27.20	26.05	27.05	258278
2016-03-17	27.54	27.60	27.02	27.36	482590
2016-03-18	27.07	27.32	26.23	26.29	1218880
2016-03-21	26.18	26.40	26.02	25.91	321037
2016-03-22	25.96	26.62	25.93	26.50	603350
2016-03-23	26.37	26.40	25.42	25.48	392292
2016-03-24	25.20	25.66	25.12	25.48	312921
2016-03-28	25.57	25.71	25.41	25.68	206643
2016-03-29	25.48	25.93	25.43	25.85	238338
2016-03-30	26.18	26.99	26.17	26.86	283974
2016-03-31	26.90	27.24	26.81	26.98	237497
2016-04-01	26.60	26.65	26.24	26.36	198371
2016-04-04	26.33	26.43	26.06	26.09	195930
2016-04-05	25.81	25.93	25.61	25.74	259924
2016-04-06	25.83	26.49	25.83	26.43	237011
2016-04-07	26.24	26.50	25.96	26.18	158004
2016-04-08	26.64	26.97	26.64	26.79	229826
2016-04-11	26.97	27.08	26.71	26.85	187494
2016-04-12	26.91	27.76	26.80	27.50	321906
2016-04-13	27.64	28.08	27.40	28.03	246531
2016-04-14	28.07	28.07	27.76	27.92	192015
2016-04-15	27.72	27.78	27.38	27.65	269633
2016-04-18	27.10	28.31	27.10	28.16	262045
2016-04-19	28.42	28.85	28.27	28.82	190544
2016-04-20	28.73	29.37	28.60	29.25	297046
2016-04-21	29.15	29.64	29.05	29.58	443380
2016-04-22	29.72	30.15	29.48	29.74	495898
2016-04-25	29.70	29.70	29.03	29.27	299856
2016-04-26	29.65	30.14	29.60	29.91	321809
2016-04-27	30.20	30.38	29.91	30.24	333906
2016-04-28	30.14	30.63	29.68	30.26	440126
2016-04-29	30.23	30.40	29.69	29.99	288754
2016-05-02	30.03	30.07	29.52	30.02	244812
2016-05-03	29.57	29.57	29.04	29.28	248782
2016-05-04	29.07	29.31	28.64	28.97	303680
2016-05-05	29.33	29.56	29.10	29.36	331237
2016-05-06	28.94	29.21	28.11	28.30	340806
2016-05-09	28.06	28.13	27.71	27.99	261810
2016-05-10	28.13	28.66	28.13	28.51	195123
2016-05-11	28.46	29.04	28.46	28.76	282580
2016-05-12	29.18	29.31	28.57	28.86	172036
2016-05-13	28.78	28.99	28.60	28.68	120825
2016-05-16	29.04	29.41	28.98	29.29	211307
2016-05-17	29.17	29.21	28.46	28.69	358878
2016-05-18	28.56	28.72	27.99	28.11	343797
2016-05-19	27.85	28.29	27.57	28.22	335254
2016-05-20	28.29	28.92	28.28	28.73	190655
2016-05-23	28.67	28.67	28.37	28.49	122440
2016-05-24	28.76	28.95	28.50	28.77	317546
2016-05-25	28.93	29.55	28.85	29.49	234968
2016-05-26	29.83	29.88	29.28	29.59	298779
2016-05-27	29.41	29.69	29.31	29.60	137581
2016-05-31	29.29	29.69	29.07	29.34	448272
2016-06-01	29.19	29.75	29.09	29.70	232074
2016-06-02	29.50	30.14	29.48	30.07	173884
2016-06-03	30.36	30.72	30.36	30.60	183524
2016-06-06	30.90	31.38	30.70	31.32	292182
2016-06-07	31.50	32.04	31.45	31.96	321520
2016-06-08	32.26	32.31	31.07	31.39	354379
2016-06-09	30.98	31.44	30.86	31.34	188976
2016-06-10	31.18	31.27	30.87	30.96	336360
2016-06-13	30.67	31.45	30.55	31.31	250002
2016-06-14	31.15	31.49	30.48	30.67	195393
2016-06-15	30.49	30.63	30.08	30.12	302887
2016-06-16	29.79	30.08	29.31	29.92	266262
2016-06-17	30.28	30.69	30.15	30.55	205878
2016-06-20	30.84	31.16	30.37	30.47	301964
2016-06-21	30.45	30.88	30.36	30.55	197447
2016-06-22	30.78	30.78	30.22	30.22	244841
2016-06-23	30.62	30.76	30.30	30.49	194819
2016-06-24	29.03	29.83	28.99	29.47	234767
2016-06-27	29.13	29.40	28.66	28.77	364430
2016-06-28	29.15	29.70	28.99	29.62	490187
2016-06-29	29.88	30.37	29.88	30.14	309687
2016-06-30	30.16	30.36	29.83	30.34	389608
2016-07-01	30.34	30.49	30.17	30.39	225019
2016-07-05	30.47	30.76	30.24	30.56	467107
2016-07-06	30.54	30.76	30.17	30.72	440793
2016-07-07	31.03	31.13	30.22	30.51	220596
2016-07-08	30.77	30.92	30.21	30.24	140422
2016-07-11	30.41	30.63	30.15	30.17	197443
2016-07-12	30.64	30.76	30.39	30.63	173815
2016-07-13	30.62	31.03	30.42	30.67	187436
2016-07-14	30.91	31.18	30.56	30.65	442831
2016-07-15	30.78	30.83	30.22	30.29	191556
2016-07-18	30.08	30.17	29.76	30.15	285741
2016-07-19	29.96	29.96	29.49	29.77	213639
2016-07-20	29.66	30.19	29.53	29.80	254157
2016-07-21	29.75	30.04	29.72	29.83	241745
2016-07-22	29.86	29.90	29.10	29.40	197198
2016-07-25	29.23	29.33	28.74	28.92	252266
2016-07-26	28.83	28.96	28.65	28.85	180164
2016-07-27	28.84	28.87	28.16	28.41	275150
2016-07-28	28.43	28.62	28.35	28.41	205891
2016-07-29	28.44	29.21	28.39	29.13	255155
2016-08-01	28.92	29.06	28.20	28.34	153824
2016-08-02	28.61	29.04	28.61	28.86	234993
2016-08-03	28.93	29.64	28.61	29.55	320830
2016-08-04	29.47	29.79	29.33	29.40	194507
2016-08-05	29.38	29.95	29.16	29.77	271406
2016-08-08	29.98	30.24	29.82	30.06	194736
2016-08-09	30.08	30.36	30.04	30.24	204637
2016-08-10	30.41	30.50	30.15	30.20	213373
2016-08-11	30.37	30.65	30.37	30.53	145509
2016-08-12	30.64	30.72	30.42	30.52	118194
2016-08-15	30.74	30.89	30.60	30.75	128691
2016-08-16	30.86	30.86	30.69	30.81	131629
2016-08-17	30.74	30.85	30.43	30.78	157867
2016-08-18	30.94	31.14	30.82	31.08	179563
2016-08-19	30.90	30.90	30.38	30.52	161493
2016-08-22	30.26	30.59	30.00	30.39	167284
2016-08-23	30.53	30.89	30.32	30.85	161745
2016-08-24	30.75	30.95	30.60	30.64	147642
2016-08-25	30.59	30.81	30.43	30.53	158507
2016-08-26	30.72	31.12	30.28	30.49	139909
2016-08-29	30.36	30.45	30.11	30.36	123582
2016-08-30	30.36	30.56	30.14	30.26	111398
2016-08-31	30.15	30.20	29.80	30.16	256674
2016-09-01	29.89	30.35	29.74	29.94	194673
2016-09-02	30.25	31.03	30.15	30.96	200490
2016-09-06	31.07	31.46	30.90	31.00	242855
2016-09-07	31.03	31.08	30.50	30.62	203177
2016-09-08	30.66	31.13	30.46	30.90	231808
2016-09-09	30.61	30.61	29.91	30.10	168100
2016-09-12	29.79	30.16	29.55	30.11	168028
2016-09-13	29.68	29.78	28.98	28.98	246870
2016-09-14	28.92	29.46	28.79	29.09	121483
2016-09-15	29.23	29.65	29.20	29.50	161339
2016-09-16	29.22	29.60	29.08	29.55	181622
2016-09-19	29.82	29.89	29.53	29.67	205017
2016-09-20	29.76	30.06	29.66	29.65	166524
2016-09-21	30.04	30.37	29.84	30.32	142994
2016-09-22	30.73	30.86	30.56	30.69	154492
2016-09-23	30.49	30.78	30.23	30.27	154961
2016-09-26	30.19	30.32	29.92	30.01	80870
2016-09-27	29.75	29.96	29.45	29.90	127579
2016-09-28	29.98	30.76	29.93	30.71	178126
2016-09-29	30.86	30.98	30.44	30.66	164172
2016-09-30	30.90	30.96	30.46	30.46	152406
2016-10-03	30.50	30.61	30.12	30.53	117601
2016-10-04	30.59	30.62	30.02	30.27	102324
2016-10-05	30.45	30.72	30.41	30.54	154404
2016-10-06	30.56	30.73	30.40	30.47	100812
2016-10-07	30.45	30.45	29.75	30.10	144528
2016-10-10	30.34	30.66	30.34	30.59	80656
2016-10-11	30.40	30.41	29.66	29.98	147599
2016-10-12	29.90	30.20	29.67	30.17	114062
2016-10-13	30.08	30.75	29.89	30.61	193320
2016-10-14	30.74	30.93	30.42	30.42	133792
2016-10-17	30.48	30.69	30.25	30.68	108481
2016-10-18	30.95	31.22	30.81	31.17	163422
2016-10-19	31.30	31.68	31.08	31.47	158673
2016-10-20	31.27	31.75	31.27	31.57	170580
2016-10-21	31.43	31.45	31.08	31.38	181129
2016-10-24	31.34	31.34	30.78	31.05	107848
2016-10-25	30.92	31.35	30.92	31.00	136376
2016-10-26	30.90	31.23	30.69	31.11	139956
2016-10-27	31.26	31.33	31.07	31.17	118768
2016-10-28	31.15	31.38	30.91	31.04	101854
2016-10-31	31.00	31.01	30.66	30.76	118630
2016-11-01	30.87	30.94	30.41	30.72	134583
2016-11-02	30.47	30.61	29.29	29.41	332978
2016-11-03	29.42	29.42	28.87	28.98	211452
2016-11-04	28.84	29.43	28.46	29.16	225964
2016-11-07	29.68	29.92	29.45	29.67	166793
2016-11-08	29.55	30.11	29.55	29.74	155593
2016-11-09	28.97	29.65	28.78	29.55	207572
2016-11-10	29.44	29.44	28.85	28.94	170314
2016-11-11	28.72	28.74	27.73	27.92	217193
2016-11-14	27.89	28.19	27.44	27.86	180866
2016-11-15	28.14	28.38	28.07	28.33	154676
2016-11-16	28.24	28.39	28.02	28.20	134597
2016-11-17	28.49	28.77	28.35	28.41	110248
2016-11-18	28.43	28.62	28.36	28.47	153884
2016-11-21	29.02	29.41	28.85	29.20	179137
2016-11-22	29.28	29.34	28.78	29.01	343931
2016-11-23	28.60	29.26	28.60	28.86	134773
2016-11-25	28.74	28.89	28.50	28.67	68941
2016-11-28	28.76	28.88	28.50	28.77	162435
2016-11-29	28.49	28.65	28.30	28.63	141690
2016-11-30	29.26	29.78	29.01	29.41	290475
2016-12-01	29.79	29.93	29.47	29.59	187465
2016-12-02	29.67	29.84	29.48	29.82	170679
2016-12-05	29.89	29.96	29.52	29.61	162435
2016-12-06	29.66	29.94	29.36	29.88	277825
2016-12-07	29.84	30.33	29.47	30.29	226048
2016-12-08	30.35	30.60	30.12	30.56	143262
2016-12-09	30.61	30.70	30.47	30.66	120915
2016-12-12	30.88	31.11	30.80	30.95	272652
2016-12-13	31.23	31.92	31.05	31.71	266868
2016-12-14	31.68	31.80	31.21	31.26	284072
2016-12-15	30.93	31.31	30.85	31.23	197387
2016-12-16	31.24	31.69	31.19	31.64	251981
2016-12-19	31.60	31.76	31.30	31.43	176930
2016-12-20	31.57	31.70	31.40	31.54	206543
2016-12-21	31.39	31.64	31.19	31.43	116943
2016-12-22	31.28	31.62	31.26	31.59	139676
2016-12-23	31.43	31.53	31.28	31.43	126310
2016-12-27	31.38	31.69	31.38	31.43	114704
2016-12-28	31.25	31.31	31.00	31.01	148726
2016-12-29	31.02	31.39	30.97	31.27	128079
2016-12-30	31.36	31.48	31.19	31.32	149702
2017-01-03	31.45	31.72	31.22	31.33	258901
2017-01-04	31.57	31.87	31.51	31.69	153107
2017-01-05	31.74	31.96	31.60	31.92	138810
2017-01-06	31.99	32.03	31.58	31.72	127765
2017-01-09	31.58	31.77	31.38	31.55	151398
2017-01-10	31.60	31.69	31.47	31.51	205484
2017-01-11	31.61	31.79	31.18	31.75	228774
2017-01-12	31.98	32.08	31.67	31.86	131369
2017-01-13	31.81	32.01	31.60	31.99	128218
2017-01-17	32.20	32.72	32.14	32.52	276900
2017-01-18	32.37	32.38	31.50	31.57	285282
2017-01-19	31.47	31.53	31.19	31.31	134941
2017-01-20	31.31	31.81	31.27	31.37	152121
2017-01-23	31.21	31.22	30.64	30.86	300462
2017-01-24	30.95	31.95	30.89	31.86	172826
2017-01-25	32.03	32.33	32.02	32.06	139164
2017-01-26	32.08	32.08	31.67	31.80	116816
2017-01-27	31.82	31.86	31.27	31.29	234483
2017-01-30	31.28	31.28	30.74	30.86	328617
2017-01-31	31.04	31.19	30.83	31.01	279009
2017-02-01	30.95	31.05	30.49	31.00	240647
2017-02-02	31.26	31.52	31.08	31.52	260805
2017-02-03	31.52	32.06	31.50	31.77	178526
2017-02-06	31.73	31.75	30.89	31.17	287665
2017-02-07	30.94	31.09	30.64	30.80	260129
2017-02-08	30.72	30.98	30.51	30.94	215150
2017-02-09	31.07	31.40	30.91	31.04	163071
2017-02-10	31.30	31.47	31.16	31.43	262337
2017-02-13	31.39	31.47	31.19	31.37	409189
2017-02-14	31.46	31.48	31.04	31.47	209421
2017-02-15	31.30	31.53	31.21	31.32	193142
2017-02-16	31.71	32.78	31.65	32.64	547057
2017-02-17	32.52	32.72	32.32	32.71	327096
2017-02-21	32.65	32.69	32.42	32.46	254855
2017-02-22	32.28	32.43	32.20	32.38	370514
2017-02-23	32.63	32.71	32.18	32.21	564966
2017-02-24	32.64	33.24	32.40	32.45	783086
2017-02-27	32.61	32.71	32.25	32.67	438537
2017-02-28	32.47	32.62	32.29	32.31	398483
2017-03-01	32.32	32.39	32.04	32.22	374912
2017-03-02	32.01	32.29	32.01	32.06	252254
2017-03-03	32.13	32.14	31.79	32.03	252063
2017-03-06	31.93	32.25	31.68	32.21	363350
2017-03-07	32.22	32.42	32.04	32.37	291294
2017-03-08	32.20	32.61	31.88	31.95	413421
2017-03-09	31.83	32.15	31.61	31.90	346477
2017-03-10	32.13	32.16	31.53	32.00	241795
2017-03-13	31.92	32.19	31.81	32.10	311518
2017-03-14	31.80	31.93	31.50	31.66	235135
2017-03-15	31.82	32.32	31.77	32.31	252832
2017-03-16	32.38	32.43	32.15	32.22	240721
2017-03-17	32.25	32.50	31.97	32.02	239181
2017-03-20	31.97	32.11	31.67	31.89	190017
2017-03-21	32.08	32.29	31.74	31.72	266005
2017-03-22	31.60	31.80	31.42	31.80	218910
2017-03-23	31.76	32.01	31.53	31.87	245047
2017-03-24	32.01	32.02	31.64	31.70	228173
2017-03-27	31.52	32.00	31.28	31.96	220552
2017-03-28	32.01	32.29	31.91	32.07	242236
2017-03-29	32.04	32.04	31.56	31.84	510582
2017-03-30	31.96	32.06	31.55	31.64	230065
2017-03-31	31.56	31.84	31.51	31.71	239132
2017-04-03	31.62	31.68	31.12	31.38	334732
2017-04-04	31.40	32.12	31.39	32.02	431306
2017-04-05	32.17	32.37	32.00	32.10	341247
2017-04-06	32.13	32.58	32.06	32.42	265634
2017-04-07	32.66	32.70	32.46	32.54	187168
2017-04-10	32.72	33.13	32.65	33.05	268450
2017-04-11	33.14	33.25	32.75	33.13	296331
2017-04-12	33.17	33.43	33.11	33.40	255437
2017-04-13	33.45	33.52	33.12	33.12	309998
2017-04-17	33.22	33.50	33.20	33.30	223043
2017-04-18	33.15	33.15	32.57	32.90	281648
2017-04-19	32.81	32.81	32.49	32.66	377719
2017-04-20	32.57	32.98	32.55	32.69	362672
2017-04-21	32.62	32.79	32.46	32.78	333370
2017-04-24	32.95	33.02	32.75	32.75	346000
2017-04-25	32.58	32.85	32.55	32.81	290999
2017-04-26	32.74	32.93	32.21	32.26	323550
2017-04-27	32.56	32.66	31.60	31.84	359810
2017-04-28	31.77	31.93	31.59	31.88	215146
2017-05-01	31.51	31.66	30.32	30.74	705640
2017-05-02	31.17	31.39	30.65	31.39	645689
2017-05-03	31.35	31.59	31.14	31.54	588740
2017-05-04	31.47	31.47	30.67	30.86	514345
2017-05-05	30.99	31.88	30.99	31.85	445669
2017-05-08	31.83	32.27	31.67	32.22	401831
2017-05-09	32.01	32.08	31.70	31.86	371816
2017-05-10	32.15	32.24	31.87	32.20	274165
2017-05-11	32.13	32.25	31.74	31.86	343465
2017-05-12	31.86	31.95	31.64	31.87	250346
2017-05-15	32.23	32.48	32.13	32.41	313860
2017-05-16	32.54	32.62	32.11	32.23	406312
2017-05-17	32.15	32.15	31.58	31.60	261956
2017-05-18	31.60	31.69	31.15	31.55	288034
2017-05-19	31.74	32.67	31.67	32.58	369855
2017-05-22	32.64	32.80	32.46	32.53	201041
2017-05-23	32.71	32.71	32.32	32.36	268717
2017-05-24	32.23	32.64	32.22	32.58	378969
2017-05-25	32.59	32.93	32.21	32.44	351691
2017-05-26	32.43	32.45	32.02	32.09	261484
2017-05-30	31.87	32.28	31.87	31.97	241038
2017-05-31	31.72	32.03	31.72	31.96	353407
2017-06-01	32.04	32.72	31.89	32.40	265349
2017-06-02	32.35	32.51	32.14	32.48	206651
2017-06-05	32.34	32.81	32.00	32.70	347947
2017-06-06	32.71	32.84	32.51	32.82	281472
2017-06-07	32.82	32.89	32.45	32.47	400285
2017-06-08	32.46	32.61	32.33	32.56	269986
2017-06-09	32.67	32.89	32.64	32.82	252142
2017-06-12	32.90	33.12	32.61	32.95	315881
2017-06-13	33.10	33.40	33.03	33.36	321200
2017-06-14	33.52	33.56	32.66	32.69	294262
2017-06-15	32.56	32.64	32.22	32.63	377405
2017-06-16	32.64	33.00	32.60	33.00	1021260
2017-06-19	33.00	33.18	32.90	33.02	259714
2017-06-20	32.74	32.77	32.08	32.01	347862
2017-06-21	32.00	32.10	31.69	31.75	391178
2017-06-22	32.00	32.34	31.79	32.01	398749
2017-06-23	31.90	32.43	31.85	32.42	548549
2017-06-26	32.56	32.56	32.09	32.46	448226
2017-06-27	32.57	32.69	32.33	32.49	348476
2017-06-28	32.64	33.44	32.64	33.40	383869
2017-06-29	33.25	33.35	32.87	33.01	445284
2017-06-30	33.11	33.24	32.75	33.12	530664
2017-07-03	33.11	33.54	33.11	33.46	86268
2017-07-05	32.89	33.11	32.67	33.06	402605
2017-07-06	32.98	33.24	32.84	32.99	329166
2017-07-07	33.04	33.21	32.77	33.18	279627
2017-07-10	33.05	33.26	32.92	33.12	279401
2017-07-11	33.11	33.11	32.73	32.85	373787
2017-07-12	33.28	33.60	32.97	33.45	550396
2017-07-13	33.42	33.46	33.20	33.41	301941
2017-07-14	33.58	34.09	33.54	33.99	302969
2017-07-17	34.03	34.13	33.70	33.82	262828
2017-07-18	34.08	34.08	33.64	33.97	280509
2017-07-19	34.08	34.52	34.04	34.49	306727
2017-07-20	34.56	34.97	34.45	34.68	404490
2017-07-21	34.68	34.78	34.36	34.60	425230
2017-07-24	34.72	34.72	34.41	34.52	231025
2017-07-25	34.76	34.92	34.43	34.68	315962
2017-07-26	34.74	34.89	34.48	34.60	492905
2017-07-27	34.63	34.63	33.75	34.00	551119
2017-07-28	34.20	34.38	34.11	34.18	234439
2017-07-31	34.17	34.34	33.86	34.10	481598
2017-08-01	34.13	34.29	33.66	34.22	429361
2017-08-02	33.59	34.15	33.39	33.86	747502
2017-08-03	33.85	34.25	33.82	33.86	307707
2017-08-04	33.85	33.90	33.50	33.60	372350
2017-08-07	33.42	33.54	33.19	33.33	155320
2017-08-08	33.39	33.52	32.99	33.13	336236
2017-08-09	33.00	33.14	32.89	32.99	475837
2017-08-10	33.10	33.12	31.78	31.81	543521
2017-08-11	31.77	32.08	31.69	32.02	530492
2017-08-14	31.98	32.37	31.94	32.01	455626
2017-08-15	31.72	31.89	31.24	31.46	331168
2017-08-16	31.59	31.86	31.45	31.81	613497
2017-08-17	31.63	31.75	31.36	31.38	366697
2017-08-18	31.52	31.55	31.22	31.41	267941
2017-08-21	31.42	31.42	31.10	31.27	279570
2017-08-22	31.31	31.69	31.30	31.49	285827
2017-08-23	31.31	31.92	31.31	31.89	359222
2017-08-24	31.90	32.00	31.77	31.92	203041
2017-08-25	32.00	32.08	31.86	31.92	169573
2017-08-28	31.95	31.97	31.46	31.54	228299
2017-08-29	31.40	31.58	31.23	31.55	240717
2017-08-30	31.42	31.63	31.25	31.53	279754
2017-08-31	31.65	32.29	31.42	32.23	365856
2017-09-01	32.35	32.72	32.19	32.70	323217
2017-09-05	32.90	32.96	32.17	32.50	366616
2017-09-06	32.50	33.20	32.45	32.94	269746
2017-09-07	33.00	33.30	32.84	33.26	331643
2017-09-08	33.27	33.39	33.01	33.36	262625
2017-09-11	33.39	33.62	33.35	33.54	327704
2017-09-12	33.51	33.73	33.42	33.63	225051
2017-09-13	33.65	34.16	33.61	33.99	379931
2017-09-14	34.00	34.39	33.99	34.14	387520
2017-09-15	34.30	34.30	34.00	34.07	296786
2017-09-18	34.05	34.22	33.74	33.96	394889
2017-09-19	34.07	34.60	34.00	34.51	375301
2017-09-20	34.54	34.78	34.04	34.26	566590
2017-09-21	34.24	34.73	34.16	34.56	390653
2017-09-22	34.57	34.57	33.90	34.13	427562
2017-09-25	34.50	35.46	34.48	35.19	775538
2017-09-26	35.03	35.27	34.81	35.05	462890
2017-09-27	35.02	35.24	34.82	34.85	384708
2017-09-28	34.90	35.53	34.84	35.52	462680
2017-09-29	35.43	35.59	35.01	35.10	633654
2017-10-02	34.98	35.19	34.80	34.93	405428
2017-10-03	34.93	35.63	34.86	35.37	713859
2017-10-04	35.42	35.42	34.49	34.63	639953
2017-10-05	34.53	34.64	33.89	34.07	721986
2017-10-06	33.87	34.19	33.80	34.00	432252
2017-10-09	34.00	34.10	33.73	33.92	3307871
2017-10-10	34.25	34.39	34.11	34.19	612947
2017-10-11	34.22	34.67	34.19	34.62	510901
2017-10-12	34.40	34.55	34.21	34.30	461357
2017-10-13	34.47	34.47	34.24	34.35	336090
2017-10-16	34.25	34.35	34.10	34.24	304517
2017-10-17	34.18	34.21	33.49	33.82	484403
2017-10-18	33.88	34.00	33.33	33.46	439397
2017-10-19	33.33	33.49	33.26	33.33	355700
2017-10-20	33.28	33.29	32.80	32.86	524677
2017-10-23	32.95	33.02	32.65	32.68	401210
2017-10-24	32.72	32.82	32.44	32.45	300441
2017-10-25	32.45	32.45	31.71	31.81	538765
2017-10-26	31.78	31.98	31.74	31.88	331638
2017-10-27	31.85	32.78	31.74	32.76	576361
2017-10-30	32.73	33.13	32.69	33.08	437499
2017-10-31	33.04	33.26	32.98	33.07	375394
2017-11-01	33.23	33.70	33.23	33.66	529598
2017-11-02	33.69	33.79	33.30	33.55	955187
2017-11-03	33.21	34.93	33.21	34.81	821420
2017-11-06	34.77	35.46	34.47	35.44	794555
2017-11-07	35.34	35.95	35.30	35.83	1353799
2017-11-08	35.97	36.30	35.55	36.27	853731
2017-11-09	36.01	36.22	35.92	36.10	762279
2017-11-10	36.09	36.18	35.66	35.80	578663
2017-11-13	35.61	35.87	35.55	35.77	418346
2017-11-14	35.67	35.72	35.18	35.22	447113
2017-11-15	35.01	35.13	34.70	34.85	458840
2017-11-16	34.93	35.12	34.78	34.83	356071
2017-11-17	34.91	34.91	34.59	34.78	427121
2017-11-20	34.67	34.72	34.43	34.54	464366
2017-11-21	34.67	34.93	34.65	34.69	363762
2017-11-22	34.89	35.04	34.66	34.86	399066
2017-11-24	35.00	35.46	34.94	35.24	305409
2017-11-27	35.32	35.32	34.57	34.62	357827
2017-11-28	34.68	34.76	34.30	34.53	588595
2017-11-29	34.39	34.50	33.85	33.91	614490
2017-11-30	34.02	34.98	34.02	34.86	1159798
2017-12-01	35.17	35.49	35.02	35.13	745765
2017-12-04	35.20	35.20	34.67	34.83	581584
2017-12-05	34.85	35.16	34.85	35.07	361927
2017-12-06	34.99	35.31	34.87	34.95	493506
2017-12-07	34.81	35.12	34.76	35.07	352290
2017-12-08	35.14	35.20	34.78	35.18	408518
2017-12-11	35.19	35.33	34.98	35.19	384650
2017-12-12	35.19	35.29	34.97	35.04	333262
2017-12-13	35.11	35.36	34.94	35.01	489041
2017-12-14	35.00	35.20	34.92	35.10	359230
2017-12-15	35.16	35.23	34.50	34.53	431249
2017-12-18	34.72	34.96	34.62	34.66	496913
2017-12-19	34.72	34.93	34.63	34.79	450267
2017-12-20	34.89	35.19	34.72	35.11	551548
2017-12-21	35.15	35.49	35.02	35.33	447173
2017-12-22	35.28	35.49	35.17	35.48	318016
2017-12-26	35.59	35.90	35.50	35.89	224299
2017-12-27	35.90	36.01	35.68	35.84	423933
2017-12-28	35.90	36.19	35.81	36.18	424559
2017-12-29	36.20	36.29	35.93	36.18	488918
2018-01-02	36.27	36.61	36.20	36.56	330050
2018-01-03	36.57	36.69	36.40	36.54	491500
2018-01-04	36.72	36.81	36.44	36.77	548371
2018-01-05	36.95	36.99	36.41	36.62	550439
2018-01-08	36.62	36.67	36.20	36.38	525818
2018-01-09	36.45	36.45	36.00	36.01	474501
2018-01-10	36.05	36.05	34.84	34.98	623519
2018-01-11	35.13	35.37	34.96	35.35	752993
2018-01-12	35.47	35.49	35.14	35.43	455173
2018-01-16	35.47	35.53	35.13	35.21	566940
2018-01-17	35.28	35.35	34.62	35.08	671265
2018-01-18	35.03	35.36	34.86	35.21	477342
2018-01-19	35.25	35.28	34.93	35.02	452625
2018-01-22	35.02	35.11	34.86	35.09	373482
2018-01-23	35.03	35.19	34.93	34.97	487757
2018-01-24	35.14	35.17	34.78	34.94	342159
2018-01-25	35.05	35.20	34.26	34.35	382527
2018-01-26	34.43	34.81	34.22	34.74	408512
2018-01-29	34.63	34.68	34.35	34.39	491825
2018-01-30	34.31	34.33	33.51	33.57	397305
2018-01-31	33.69	34.25	33.50	34.11	490408
2018-02-01	34.11	34.15	33.59	33.80	420467
2018-02-02	33.36	33.36	32.79	32.82	420962
2018-02-05	32.44	32.89	32.10	32.13	642233
2018-02-06	31.65	32.53	30.77	32.53	1092554
2018-02-07	32.55	32.81	32.34	32.41	698399
2018-02-08	32.47	32.51	31.24	31.24	556970
2018-02-09	31.39	31.39	30.17	30.94	854198
2018-02-12	31.14	32.01	31.14	31.81	611298
2018-02-13	31.72	31.97	31.46	31.88	348114
2018-02-14	31.53	32.34	31.17	32.28	552815
2018-02-15	32.42	32.64	31.87	32.59	609125
2018-02-16	32.46	33.03	32.46	32.84	658490
2018-02-20	32.83	32.87	32.56	32.66	612483
2018-02-21	32.65	33.13	32.54	32.44	581209
2018-02-22	32.62	32.85	32.27	32.31	571770
2018-02-23	33.54	34.64	33.10	33.57	999113
2018-02-26	33.62	33.84	33.20	33.68	623261
2018-02-27	33.69	33.80	33.05	33.05	485045
2018-02-28	33.21	33.28	32.13	32.13	720598
2018-03-01	32.17	32.27	31.67	32.00	645906
2018-03-02	31.78	32.00	31.43	31.92	499762
2018-03-05	31.65	32.10	31.60	31.87	554963
2018-03-06	32.13	32.28	32.03	32.18	443148
2018-03-07	31.91	32.11	31.49	31.74	535812
2018-03-08	31.73	31.99	31.49	31.96	610455
2018-03-09	32.18	32.41	31.87	32.39	465844
2018-03-12	32.36	32.58	32.18	32.24	514679
2018-03-13	32.31	32.34	31.77	31.84	496672
2018-03-14	31.96	32.08	31.60	31.67	427155
2018-03-15	31.70	31.71	30.42	31.16	1093443
2018-03-16	31.05	31.72	31.05	31.38	1157703
2018-03-19	31.40	31.53	30.97	31.28	704562
2018-03-20	31.39	31.52	31.07	31.11	722641
2018-03-21	31.33	32.11	31.08	31.85	603647
2018-03-22	31.59	31.62	31.16	31.17	660395
2018-03-23	31.34	31.69	30.72	30.79	690227
2018-03-26	31.00	31.09	30.63	30.87	584482
2018-03-27	30.91	31.34	30.76	30.88	706313
2018-03-28	30.75	31.10	30.57	30.59	562289
2018-03-29	30.75	31.26	30.66	31.23	538591
2018-04-02	31.14	31.14	30.20	30.39	660054
2018-04-03	30.58	30.58	29.76	30.05	938769
2018-04-04	29.70	30.29	29.28	30.25	744908
2018-04-05	30.28	30.95	30.22	30.84	586114
2018-04-06	30.66	30.88	30.38	30.53	548322
2018-04-09	30.72	31.15	30.48	30.91	607812
2018-04-10	31.21	31.96	31.21	31.70	768214
2018-04-11	31.69	32.06	31.49	31.78	612841
2018-04-12	31.72	31.81	31.47	31.48	534133
2018-04-13	31.68	32.11	31.38	32.02	688627
2018-04-16	32.09	32.73	32.07	32.57	750845
2018-04-17	32.60	33.41	32.60	33.36	769041
2018-04-18	33.44	33.84	33.30	33.72	693805
2018-04-19	33.76	33.80	32.75	32.78	514402
2018-04-20	32.73	32.73	32.21	32.27	531921
2018-04-23	32.16	32.51	32.10	32.18	497088
2018-04-24	32.14	32.29	31.40	31.46	574314
2018-04-25	31.30	31.53	31.14	31.42	511100
2018-04-26	31.72	31.75	31.49	31.56	471384
2018-04-27	31.67	31.98	31.59	31.91	559519
2018-04-30	31.87	32.13	31.86	31.86	497349
2018-05-01	31.92	31.94	31.59	31.73	360722
2018-05-02	31.83	32.09	31.76	31.84	773157
2018-05-03	31.94	32.19	31.71	31.95	580206
2018-05-04	32.29	34.03	32.24	33.94	949461
2018-05-07	34.08	34.63	33.72	34.19	883075
2018-05-08	34.15	34.24	33.48	34.19	610945
2018-05-09	34.41	34.69	34.21	34.24	562249
2018-05-10	34.60	34.60	34.21	34.47	550676
2018-05-11	34.53	34.82	34.43	34.65	466152
2018-05-14	34.71	35.19	34.71	34.89	486687
2018-05-15	34.68	34.89	34.41	34.63	639181
2018-05-16	34.64	34.83	34.32	34.64	493879
2018-05-17	34.63	34.84	34.54	34.74	451547
2018-05-18	34.59	34.59	34.13	34.42	629445
2018-05-21	34.48	34.69	34.44	34.63	186555
2018-05-22	34.69	35.02	34.61	34.62	374227
2018-05-23	34.39	34.54	33.94	34.24	365669
2018-05-24	34.00	34.17	33.81	33.86	358407
2018-05-25	33.49	33.50	32.93	33.36	514411
2018-05-29	33.26	33.87	33.12	33.85	648518
2018-05-30	33.75	35.00	33.75	34.97	843525
2018-05-31	34.88	35.02	34.47	34.77	719038
2018-06-01	34.85	35.00	34.56	34.64	431796
2018-06-04	34.82	35.24	34.45	34.46	728881
2018-06-05	34.50	34.74	34.32	34.44	660896
2018-06-06	34.57	34.66	33.97	34.37	647421
2018-06-07	34.51	34.74	34.36	34.54	565372
2018-06-08	34.57	34.67	34.24	34.65	304674
2018-06-11	34.55	34.82	34.27	34.74	796685
2018-06-12	34.74	34.74	34.19	34.40	711696
2018-06-13	34.40	34.64	34.18	34.33	555999
2018-06-14	34.54	34.83	34.36	34.56	744337
2018-06-15	34.33	34.46	33.98	34.35	931095
2018-06-18	34.39	34.87	34.17	34.84	532455
2018-06-19	34.50	34.76	34.16	34.54	382811
2018-06-20	34.73	35.17	34.68	34.97	425884
2018-06-21	34.89	34.89	34.38	34.43	391831
2018-06-22	34.95	35.04	34.64	34.67	387807
2018-06-25	34.38	34.47	34.17	34.24	545537
2018-06-26	34.30	34.53	34.21	34.30	468706
2018-06-27	34.47	34.62	34.12	34.16	1208882
2018-06-28	34.20	34.60	34.05	34.13	636727
2018-06-29	34.40	34.73	33.97	34.60	968539
2018-07-02	34.70	34.87	34.32	34.62	540142
2018-07-03	34.79	34.98	34.46	34.68	439313
2018-07-05	34.74	34.90	34.37	34.55	718864
2018-07-06	34.52	35.46	34.48	35.39	428675
2018-07-09	35.60	35.68	35.23	35.36	429253
2018-07-10	35.42	35.57	35.27	35.54	321591
2018-07-11	35.27	35.64	34.91	35.07	265185
2018-07-12	35.19	35.71	35.15	35.63	307095
2018-07-13	35.62	35.63	35.21	35.47	327235
2018-07-16	35.38	35.38	34.98	35.09	320586
2018-07-17	34.91	34.91	34.37	34.38	608991
2018-07-18	34.35	34.69	34.16	34.63	424728
2018-07-19	34.59	35.07	34.46	34.93	456438
2018-07-20	35.00	35.19	34.89	35.03	385951
2018-07-23	35.14	35.15	34.83	34.92	405902
2018-07-24	35.02	35.25	34.87	35.16	364975
2018-07-25	35.38	35.51	35.10	35.46	403526
2018-07-26	35.44	35.44	35.06	35.25	743850
2018-07-27	35.20	35.34	34.89	34.96	533883
2018-07-30	35.20	35.46	35.13	35.39	336408
2018-07-31	35.43	36.13	35.29	35.87	546096
2018-08-01	35.72	36.01	35.60	35.84	610913
2018-08-02	35.67	35.97	35.12	35.92	389696
2018-08-03	36.10	36.65	35.89	36.59	472065
2018-08-06	36.65	36.83	36.54	36.69	199390
2018-08-07	36.81	36.84	35.59	35.66	593052
2018-08-08	35.59	35.80	35.48	35.59	330916
2018-08-09	35.59	35.72	35.40	35.45	399769
2018-08-10	35.58	35.58	34.58	35.12	717244
2018-08-13	35.17	35.53	35.05	35.18	357102
2018-08-14	35.28	35.89	35.28	35.87	455048
2018-08-15	35.55	35.65	34.84	35.04	463003
2018-08-16	35.20	35.35	35.04	35.05	324277
2018-08-17	35.20	35.41	35.09	35.37	345342
2018-08-20	35.42	35.50	35.22	35.32	209666
2018-08-21	35.46	35.56	35.00	35.00	248433
2018-08-22	35.12	35.49	35.12	35.30	235616
2018-08-23	35.18	35.24	34.92	35.06	283699
2018-08-24	35.29	35.29	34.87	34.98	276555
2018-08-27	35.01	35.31	35.00	35.21	295481
2018-08-28	35.41	35.41	34.68	34.86	327894
2018-08-29	34.87	34.99	34.67	34.80	313148
2018-08-30	34.79	34.79	34.43	34.65	274627
2018-08-31	34.49	34.58	33.98	34.12	448469
2018-09-04	33.85	33.97	33.33	33.41	511578
2018-09-05	33.38	33.59	32.66	33.56	625173
2018-09-06	33.59	33.60	33.04	33.23	604683
2018-09-07	32.99	33.03	32.47	33.02	648336
2018-09-10	33.10	33.36	32.94	32.98	494629
2018-09-11	32.97	33.27	32.80	33.15	363875
2018-09-12	33.33	33.48	33.01	33.24	334704
2018-09-13	33.17	33.29	33.00	33.06	225670
2018-09-14	33.01	33.08	32.73	33.00	266128
2018-09-17	33.10	33.50	32.96	33.04	331571
2018-09-18	33.10	33.57	33.10	33.53	346042
2018-09-19	33.57	33.62	33.22	33.53	363955
2018-09-20	33.66	33.72	33.33	33.49	365947
2018-09-21	33.54	33.91	33.40	33.63	631632
2018-09-24	34.05	34.53	33.96	34.22	461211
2018-09-25	34.48	34.68	34.28	34.36	428491
2018-09-26	34.34	34.47	33.90	33.98	277890
2018-09-27	34.08	34.43	34.00	34.34	384142
2018-09-28	34.29	34.50	33.92	33.99	603332
2018-10-01	34.24	35.10	34.24	35.02	828403
2018-10-02	34.84	35.49	34.62	35.29	902641
2018-10-03	35.41	35.50	35.05	35.23	393299
2018-10-04	35.26	35.26	34.74	35.09	468210
2018-10-05	35.14	35.18	34.95	35.07	371545
2018-10-08	34.94	35.07	34.73	34.97	129052
2018-10-09	35.00	35.00	34.69	34.98	234255
2018-10-10	34.92	34.92	33.78	33.78	465490
2018-10-11	33.71	33.78	33.13	33.36	457461
2018-10-12	33.75	33.85	33.31	33.72	441969
2018-10-15	33.75	33.92	33.42	33.71	287911
2018-10-16	33.90	34.64	33.89	34.50	334038
2018-10-17	34.39	34.47	34.02	34.34	395925
2018-10-18	34.14	34.14	33.63	33.72	331078
2018-10-19	33.84	34.46	33.78	34.19	384033
2018-10-22	34.28	34.31	34.02	34.26	303022
2018-10-23	33.79	34.57	33.35	34.41	994144
2018-10-24	34.58	34.58	33.65	33.65	1039104
2018-10-25	33.78	33.84	33.31	33.52	1021679
2018-10-26	33.19	33.39	32.42	33.08	865040
2018-10-29	33.10	33.24	32.23	32.53	502618
2018-10-30	32.40	32.83	32.13	32.37	494255
2018-10-31	32.68	32.88	32.32	32.32	577909
2018-11-01	32.40	33.22	32.33	32.96	361212
2018-11-02	33.46	34.09	32.46	33.07	727169
2018-11-05	33.45	34.49	33.18	34.33	763061
2018-11-06	34.40	34.82	34.22	34.70	490430
2018-11-07	35.02	35.35	34.76	34.98	663602
2018-11-08	34.98	35.17	34.31	34.51	587268
2018-11-09	34.12	34.57	33.87	34.33	655376
2018-11-12	34.45	34.45	33.78	33.98	418909
2018-11-13	33.86	34.09	33.30	33.49	508250
2018-11-14	33.84	34.06	32.98	33.17	522405
2018-11-15	33.30	33.62	33.05	33.60	476372
2018-11-16	34.13	34.31	33.74	33.91	599182
2018-11-19	33.89	34.37	33.77	34.01	458039
2018-11-20	33.81	33.90	33.26	33.44	618052
2018-11-21	33.58	33.75	32.92	33.30	1112261
2018-11-23	32.96	32.96	32.35	32.37	431287
2018-11-26	32.81	33.53	32.68	32.92	536923
2018-11-27	32.92	33.17	32.72	33.04	440887
2018-11-28	33.01	33.08	32.42	32.91	518365
2018-11-29	33.01	33.59	32.90	33.35	519947
2018-11-30	33.16	33.76	32.99	33.67	714836
2018-12-03	34.16	34.30	33.70	34.18	707335
2018-12-04	34.25	34.38	33.51	33.55	584468
2018-12-06	33.10	33.35	32.21	32.99	788067
2018-12-07	33.49	33.64	32.38	32.52	652923
2018-12-10	32.19	32.39	31.58	32.08	650094
2018-12-11	32.40	32.71	32.14	32.40	615207
2018-12-12	32.75	33.23	32.63	32.64	582421
2018-12-13	32.52	33.37	32.52	33.14	434089
2018-12-14	32.74	32.99	32.56	32.83	521615
2018-12-17	32.64	32.76	31.84	32.00	686938
2018-12-18	31.94	32.18	31.45	31.79	712088
2018-12-19	31.97	32.12	31.23	31.42	612745
2018-12-20	31.33	31.59	30.35	30.51	757931
2018-12-21	30.49	30.49	29.51	29.62	931132
2018-12-24	29.43	29.62	28.81	28.96	540069
2018-12-26	28.96	29.79	28.30	29.77	579334
2018-12-27	29.49	29.60	28.81	29.45	855263
2018-12-28	29.58	29.90	29.41	29.52	725308
2018-12-31	29.82	29.94	29.47	29.67	636489
2019-01-02	29.39	30.62	29.13	30.37	532894
2019-01-03	30.36	30.89	30.08	30.64	509912
2019-01-04	31.05	31.62	30.97	31.49	848842
2019-01-07	31.76	31.94	31.45	31.86	906120
2019-01-08	32.16	32.61	32.16	32.42	806510
2019-01-09	32.75	33.20	32.39	33.15	572326
2019-01-10	33.00	33.14	32.60	33.04	530927
2019-01-11	32.87	33.03	32.58	32.96	525395
2019-01-14	32.86	33.00	32.72	32.76	548929
2019-01-15	32.86	33.66	32.81	33.46	830956
2019-01-16	33.58	33.76	33.23	33.31	411399
2019-01-17	33.23	34.00	33.13	33.82	422043
2019-01-18	34.00	34.21	33.91	34.15	370170
2019-01-22	33.78	33.83	33.30	33.36	576867
2019-01-23	33.55	33.60	32.79	32.96	650070
2019-01-24	32.90	33.14	32.79	33.10	419331
2019-01-25	33.26	34.08	33.23	33.93	547020
2019-01-28	33.63	34.27	33.55	34.26	603497
2019-01-29	34.30	34.58	34.10	34.41	1007672
2019-01-30	34.61	35.55	34.61	35.42	772794
2019-01-31	35.61	35.84	35.37	35.62	851008
2019-02-01	35.53	36.24	35.46	35.85	990449
2019-02-04	35.70	35.97	35.31	35.75	795199
2019-02-05	35.66	36.13	35.66	36.11	698757
2019-02-06	35.98	36.18	35.81	36.04	479060
2019-02-07	35.86	35.89	35.27	35.66	478836
2019-02-08	35.67	35.67	35.19	35.55	522852
2019-02-11	35.36	35.52	35.19	35.24	531252
2019-02-12	35.50	35.69	35.23	35.63	549841
2019-02-13	35.67	35.98	35.62	35.97	494256
2019-02-14	35.82	36.54	35.77	36.28	661581
2019-02-15	36.55	36.98	36.41	36.76	597210
2019-02-19	36.66	37.06	36.45	36.87	863089
2019-02-20	37.02	37.02	36.61	36.69	1017315
2019-02-21	36.56	36.70	36.35	36.31	610920
2019-02-22	36.03	36.64	35.49	36.40	827957
2019-02-25	36.35	36.50	35.97	36.25	870965
2019-02-26	36.20	36.78	36.09	36.55	1117574
2019-02-27	36.66	36.72	36.23	36.68	655288
2019-02-28	36.71	36.79	36.43	36.64	1484624
2019-03-01	36.70	36.98	36.70	36.82	740408
2019-03-04	36.84	36.90	36.29	36.76	664488
2019-03-05	36.74	37.19	36.63	37.06	552460
2019-03-06	36.94	37.18	36.81	36.84	829803
2019-03-07	36.88	37.16	36.74	36.93	387815
2019-03-08	36.63	36.90	36.34	36.55	427764
2019-03-11	36.50	36.88	36.47	36.60	571572
2019-03-12	36.61	37.02	36.61	36.72	474046
2019-03-13	36.85	37.19	36.85	37.07	427394
2019-03-14	36.95	37.24	36.95	37.13	323382
2019-03-15	37.04	37.51	37.00	37.01	629570
2019-03-18	37.03	37.37	36.94	37.34	286136
2019-03-19	37.48	37.61	37.11	37.20	311071
2019-03-20	37.09	37.93	37.05	37.64	447582
2019-03-21	37.47	37.73	37.42	37.40	665452
2019-03-22	37.19	37.30	36.92	36.93	453306
2019-03-25	36.88	36.88	36.41	36.46	551512
2019-03-26	36.72	37.01	36.60	36.61	540465
2019-03-27	36.62	36.81	36.37	36.64	575352
2019-03-28	36.42	36.98	36.42	36.68	469748
2019-03-29	37.00	37.07	36.54	36.76	429478
2019-04-01	37.01	37.31	36.81	37.28	619262
2019-04-02	37.36	37.60	37.03	37.57	594509
2019-04-03	37.57	37.58	37.03	37.21	515946
2019-04-04	37.22	37.30	37.05	37.23	449997
2019-04-05	37.18	37.50	37.02	37.50	336749
2019-04-08	37.51	37.60	37.33	37.53	448403
2019-04-09	37.56	37.56	37.10	37.16	365245
2019-04-10	37.36	37.62	37.15	37.47	411337
2019-04-11	37.40	37.74	37.31	37.47	443104
2019-04-12	37.67	37.74	37.32	37.58	415205
2019-04-15	37.60	37.61	37.36	37.52	591696
2019-04-16	37.48	37.50	37.26	37.37	278910
2019-04-17	37.62	37.66	37.23	37.28	330061
2019-04-18	37.29	37.36	37.19	37.32	214658
2019-04-22	37.42	37.83	37.41	37.74	307237
2019-04-23	37.69	37.79	37.39	37.42	317055
2019-04-24	37.41	37.45	36.85	36.88	338983
2019-04-25	36.75	37.03	36.67	36.72	389106
2019-04-26	36.73	36.74	36.02	36.51	766937
2019-04-29	36.45	36.55	36.13	36.15	457628
2019-04-30	36.30	36.30	35.75	35.76	599154
2019-05-01	35.74	35.89	35.42	35.48	624845
2019-05-02	35.22	35.38	34.75	34.98	473931
2019-05-03	35.73	35.79	35.39	35.42	581938
2019-05-06	34.97	35.42	34.89	35.35	733402
2019-05-07	35.00	35.12	34.73	35.03	749908
2019-05-08	34.98	35.25	34.95	35.11	565211
2019-05-09	34.93	35.36	34.87	35.29	486041
2019-05-10	35.29	35.66	34.95	35.51	578952
2019-05-13	35.43	35.48	35.02	35.26	394773
2019-05-14	35.49	35.63	35.29	35.43	424325
2019-05-15	35.36	36.02	35.27	35.78	401875
2019-05-16	35.91	36.86	35.84	36.34	653756
2019-05-17	36.16	36.60	36.15	36.35	381539
2019-05-20	36.39	36.51	36.07	36.22	307731
2019-05-21	36.40	36.70	36.35	36.50	438717
2019-05-22	36.34	36.41	35.98	36.24	533984
2019-05-23	35.79	35.80	35.31	35.62	486883
2019-05-24	35.77	36.07	35.66	35.95	308166
2019-05-28	36.20	36.56	36.13	36.20	1318394
2019-05-29	36.10	36.10	35.47	35.61	445525
2019-05-30	35.59	35.87	35.59	35.68	675422
2019-05-31	35.38	35.73	35.10	35.67	806068
2019-06-03	35.77	35.95	35.61	35.79	898256
2019-06-04	35.96	36.32	35.86	36.31	445742
2019-06-05	36.25	36.41	35.93	36.04	476312
2019-06-06	36.04	36.31	36.04	36.23	274268
2019-06-07	36.50	36.52	36.19	36.42	344386
2019-06-10	36.50	36.56	36.21	36.46	432953
2019-06-11	36.55	36.65	36.35	36.58	638955
2019-06-12	36.31	36.38	35.70	36.00	2409133
2019-06-13	36.28	36.28	35.82	35.96	1042241
2019-06-14	35.94	36.15	35.69	36.06	576579
2019-06-17	35.98	35.98	35.52	35.65	424674
2019-06-18	35.90	36.37	35.82	36.34	583399
2019-06-19	36.40	36.92	36.39	36.90	448783
2019-06-20	37.33	37.80	37.16	37.23	586104
2019-06-21	37.23	37.32	37.01	36.86	494011
2019-06-24	37.01	37.10	36.49	36.80	508259
2019-06-25	36.80	36.80	36.30	36.41	602593
2019-06-26	36.61	36.89	36.43	36.59	563432
2019-06-27	36.58	36.69	36.41	36.62	387420
2019-06-28	36.63	37.30	36.62	37.21	496719
2019-07-01	37.55	37.65	37.19	37.27	192827
2019-07-02	37.43	37.44	36.82	37.02	893480
2019-07-03	37.07	37.61	37.07	37.58	378667
2019-07-05	37.53	37.62	37.23	37.59	376816
2019-07-08	37.46	37.46	37.16	37.25	331557
2019-07-09	37.07	37.89	37.07	37.76	490065
2019-07-10	38.01	38.41	37.94	38.21	404183
2019-07-11	38.22	38.52	38.08	38.45	286991
2019-07-12	38.46	38.56	38.12	38.27	375720
2019-07-15	38.36	38.38	38.05	38.16	255206
2019-07-16	38.15	38.34	38.01	38.22	454592
2019-07-17	38.18	38.30	37.88	37.98	465912
2019-07-18	37.90	38.05	37.61	37.99	615764
2019-07-19	37.95	38.19	37.74	38.08	362474
2019-07-22	38.16	38.30	38.03	38.21	304991
2019-07-23	38.20	38.30	37.80	37.76	300657
2019-07-24	37.69	37.83	37.38	37.64	463791
2019-07-25	37.78	37.80	37.03	37.21	494966
2019-07-26	37.25	37.36	36.75	36.76	381999
2019-07-29	36.83	36.86	36.35	36.46	345022
2019-07-30	36.34	36.34	35.83	36.30	736498
2019-07-31	36.39	36.62	36.15	36.29	525794
2019-08-01	36.10	37.11	35.99	36.60	819035
2019-08-02	37.15	37.31	36.69	37.13	908157
2019-08-05	36.61	36.63	35.83	36.43	538248
2019-08-06	36.50	37.00	35.97	36.54	794252
2019-08-07	36.07	36.70	35.93	36.60	582122
2019-08-08	36.61	37.08	36.51	36.90	553215
2019-08-09	36.95	37.31	36.70	36.91	528272
2019-08-12	37.00	37.14	36.63	36.64	346575
2019-08-13	36.47	37.12	36.37	37.04	562386
2019-08-14	36.50	36.75	36.08	36.27	470561
2019-08-15	36.05	36.46	35.90	36.39	543873
2019-08-16	36.56	36.94	36.38	36.92	342092
2019-08-19	37.07	37.49	37.04	37.20	468011
2019-08-20	37.23	37.41	36.84	36.95	416649
2019-08-21	36.58	37.08	36.48	36.78	850840
2019-08-22	36.79	37.02	36.46	36.51	674551
2019-08-23	36.45	36.50	35.65	35.74	568527
2019-08-26	36.00	36.05	35.34	35.36	953917
2019-08-27	35.57	35.65	35.03	35.37	774681
2019-08-28	35.58	36.04	35.26	35.96	767110
2019-08-29	36.19	36.65	36.06	36.46	1356491
2019-08-30	36.68	36.69	36.43	36.67	1140901
2019-09-03	36.50	36.76	36.17	36.71	782187
2019-09-04	36.97	37.26	36.78	37.01	778229
2019-09-05	37.25	37.35	36.68	36.80	871370
2019-09-06	36.72	37.19	36.66	37.02	559798
2019-09-09	37.17	37.37	37.06	37.16	1806967
2019-09-10	37.20	37.57	37.16	37.42	1314074
2019-09-11	37.48	37.63	37.00	37.16	1613591
2019-09-12	37.05	37.16	36.88	36.91	557526
2019-09-13	36.90	37.20	36.88	37.01	999368
2019-09-16	37.52	37.53	36.86	36.93	1530605
2019-09-17	36.96	37.29	36.78	37.09	585508
2019-09-18	36.95	37.55	36.95	37.06	806555
2019-09-19	37.20	37.39	36.99	37.23	494380
2019-09-20	37.24	37.64	37.23	37.48	708282
2019-09-23	37.51	37.66	37.33	37.44	587441
2019-09-24	37.59	37.71	37.14	37.23	848529
2019-09-25	37.24	37.29	36.94	37.16	448470
2019-09-26	37.09	37.32	36.98	37.29	507583
2019-09-27	37.30	37.46	37.04	37.27	1094386
2019-09-30	37.16	37.47	37.00	37.07	831884
2019-10-01	37.04	37.21	36.36	36.52	1042606
2019-10-02	36.33	36.40	35.51	35.59	912449
2019-10-03	35.49	35.79	35.23	35.64	718214
2019-10-04	35.80	35.90	35.64	35.76	598179
2019-10-07	35.80	35.80	35.52	35.62	691473
2019-10-08	35.50	35.50	35.04	35.31	844457
2019-10-09	35.47	35.65	35.39	35.41	902549
2019-10-10	35.40	35.61	35.34	35.51	1433277
2019-10-11	35.81	35.93	35.71	35.73	630286
2019-10-14	35.56	35.60	35.22	35.35	318421
2019-10-15	35.34	35.84	35.34	35.64	648629
2019-10-16	35.61	35.72	35.53	35.66	801288
2019-10-17	35.73	35.95	35.70	35.88	409210
2019-10-18	35.96	36.10	35.79	35.81	427381
2019-10-21	35.80	35.96	35.56	35.94	681622
2019-10-22	36.02	36.17	35.86	35.88	784024
2019-10-23	35.86	35.99	35.59	35.66	1087589
2019-10-24	35.74	35.85	35.38	35.52	525294
2019-10-25	35.44	35.77	35.33	35.61	465316
2019-10-28	35.71	35.80	35.42	35.45	590733
2019-10-29	35.36	35.49	35.10	35.28	435183
2019-10-30	35.30	35.42	35.11	35.39	611037
2019-10-31	35.31	35.39	34.92	35.16	650289
2019-11-01	35.34	35.69	35.11	35.21	1453305
2019-11-04	35.30	35.58	35.02	35.58	1585544
2019-11-05	35.67	35.72	35.17	35.48	1361253
2019-11-06	35.45	35.90	35.31	35.55	575486
2019-11-07	35.64	35.81	35.40	35.43	729877
2019-11-08	35.32	35.85	35.25	35.57	865681
2019-11-11	35.71	35.89	35.50	35.65	772516
2019-11-12	35.65	36.09	35.65	35.80	591821
2019-11-13	35.81	36.06	35.73	35.92	546742
2019-11-14	36.00	36.03	35.76	36.00	504619
2019-11-15	36.01	36.53	36.01	36.52	655320
2019-11-18	36.49	36.54	36.14	36.18	653813
2019-11-19	36.17	36.34	36.03	36.21	846839
2019-11-20	36.20	36.21	35.40	35.65	930032
2019-11-21	35.62	35.94	35.50	35.78	803800
2019-11-22	35.91	36.01	35.43	35.44	561111
2019-11-25	35.45	35.49	35.28	35.44	448131
2019-11-26	35.37	35.49	35.00	35.08	706251
2019-11-27	35.15	35.19	34.79	35.18	603395
2019-11-29	35.02	35.12	34.84	35.00	304130
2019-12-02	35.00	35.00	34.35	34.57	579396
2019-12-03	34.35	34.53	34.23	34.27	1235115
2019-12-04	34.67	34.72	34.41	34.51	990582
2019-12-05	34.65	34.75	34.51	34.71	1550714
2019-12-06	34.77	35.19	34.72	35.09	1238217
2019-12-09	35.09	35.42	35.07	35.36	932671
2019-12-10	35.42	35.87	35.37	35.40	1517059
2019-12-11	35.44	35.89	35.42	35.76	956832
2019-12-12	35.73	35.98	35.48	35.56	1033733
2019-12-13	35.58	35.82	35.48	35.73	907899
2019-12-16	35.99	36.49	35.88	36.17	1163359
2019-12-17	36.24	36.97	36.24	36.64	1570495
2019-12-18	36.74	37.18	36.68	37.08	1157069
2019-12-19	37.29	37.31	36.79	36.87	1391839
2019-12-20	36.83	37.20	36.83	37.07	939519
2019-12-23	37.10	37.36	36.84	37.03	977841
2019-12-24	37.05	37.10	36.84	36.98	339170
2019-12-26	37.02	37.40	37.01	37.37	334737
2019-12-27	37.39	37.41	37.04	37.09	701826
2019-12-30	36.98	37.05	36.69	36.80	648198
2019-12-31	36.74	37.13	36.71	37.06	685381
2020-01-02	37.14	37.33	36.58	36.75	911077
2020-01-03	36.72	36.83	36.50	36.56	1650279
2020-01-06	36.52	36.92	36.49	36.86	1286439
2020-01-07	36.75	36.95	36.63	36.87	830994
2020-01-08	36.86	37.11	36.71	36.83	685207
2020-01-09	38.30	39.32	38.10	38.30	2250755
2020-01-10	38.16	38.41	37.87	38.36	1086298
2020-01-13	38.34	38.54	37.98	38.45	967676
2020-01-14	38.41	38.52	38.22	38.47	676387
2020-01-15	38.43	38.52	38.23	38.41	665807
2020-01-16	38.47	38.59	38.30	38.45	591936
2020-01-17	38.50	38.72	38.38	38.59	651165
2020-01-21	38.64	38.87	38.48	38.60	874139
2020-01-22	38.63	38.65	38.44	38.41	1068604
2020-01-23	38.22	38.75	38.19	38.69	1314081
2020-01-24	38.67	38.86	38.51	38.68	1370270
2020-01-27	38.12	38.44	38.04	38.33	1379747
2020-01-28	38.36	38.62	38.28	38.39	729692
2020-01-29	38.40	38.55	38.34	38.38	781482
2020-01-30	38.17	38.59	38.11	38.56	696355
2020-01-31	38.33	38.49	38.10	38.31	1316059
2020-02-03	38.23	38.65	38.23	38.28	1100343
2020-02-04	38.60	38.91	38.44	38.44	1151821
2020-02-05	38.77	39.11	38.73	38.99	988335
2020-02-06	38.96	39.27	38.74	39.17	738091
2020-02-07	39.08	39.43	38.98	39.31	805257
2020-02-10	39.25	39.55	39.19	39.55	755759
2020-02-11	39.74	39.92	39.58	39.65	869079
2020-02-12	39.99	39.99	39.61	39.70	1581555
2020-02-13	39.66	39.78	39.44	39.68	708102
2020-02-14	39.73	39.81	39.50	39.81	551993
2020-02-18	39.54	39.90	39.50	39.77	743592
2020-02-19	39.87	40.32	39.82	40.19	659150
2020-02-20	40.20	40.65	40.08	40.16	759477
2020-02-21	40.01	40.42	39.79	40.16	614589
2020-02-24	39.09	39.68	38.78	39.42	1233728
2020-02-25	39.52	39.65	38.37	38.52	1468502
2020-02-26	38.50	38.95	37.91	37.92	1310070
2020-02-27	37.29	37.36	36.32	36.56	2447333
2020-02-28	35.15	36.12	34.14	36.12	2561361
2020-03-02	36.18	36.76	35.40	36.46	2280108
2020-03-03	36.76	37.02	35.89	35.95	2333996
2020-03-04	36.43	36.73	36.14	36.28	2122530
2020-03-05	35.77	36.22	35.35	35.64	1441660
2020-03-06	34.79	34.98	33.87	34.35	1781534
2020-03-09	31.56	31.69	23.09	25.73	2921969
2020-03-10	27.20	27.71	18.81	24.97	6135536
2020-03-11	24.23	24.29	22.35	23.63	3435684
2020-03-12	20.96	21.58	18.77	18.78	2701455
2020-03-13	19.84	20.85	17.70	20.75	2932321
2020-03-16	16.60	18.45	15.51	16.21	2612713
2020-03-17	16.49	18.05	15.68	15.91	2759438
2020-03-18	15.00	16.36	11.10	11.66	3344250
2020-03-19	11.89	14.41	10.58	14.00	3163038
2020-03-20	15.29	17.52	14.46	16.09	3836116
2020-03-23	15.68	16.38	14.39	14.42	2954635
2020-03-24	15.81	19.77	15.78	19.57	2903591
2020-03-25	20.01	23.64	19.35	22.00	4535532
2020-03-26	22.19	23.01	20.54	20.88	3550607
2020-03-27	19.87	20.02	17.16	17.22	2787966
2020-03-30	16.77	17.06	14.87	16.79	3304615
2020-03-31	17.40	19.74	17.23	18.81	3549517
2020-04-01	18.00	18.00	16.47	16.63	1831057
2020-04-02	17.44	19.82	17.32	17.97	2209237
2020-04-03	18.57	19.11	16.80	17.41	2096823
2020-04-06	18.21	19.62	17.81	19.45	2673514
2020-04-07	21.11	21.82	19.24	19.69	2880697
2020-04-08	19.84	20.28	19.19	19.42	2461042
2020-04-09	20.59	21.49	19.60	20.46	2332425
2020-04-13	21.05	21.17	19.80	19.94	1379929
2020-04-14	19.95	20.65	19.94	20.15	1898592
2020-04-15	19.50	19.50	18.43	19.20	1845004
2020-04-16	19.09	19.72	18.75	18.97	1435701
2020-04-17	19.57	20.45	19.41	20.38	2383036
2020-04-20	19.14	20.51	18.80	19.48	2907187
2020-04-21	18.91	19.00	18.14	18.76	3513624
2020-04-22	19.47	19.57	18.93	19.29	2092793
2020-04-23	19.75	20.35	19.54	19.92	1673743
2020-04-24	20.30	20.37	19.56	20.21	1515617
2020-04-27	19.93	20.54	19.68	20.46	1347324
2020-04-28	21.02	21.83	20.94	21.62	1487387
2020-04-29	22.46	24.18	22.46	24.04	1987689
2020-04-30	23.97	24.12	22.90	22.94	1931587
2020-05-01	22.51	22.52	21.54	21.98	1219765
2020-05-04	21.47	22.50	21.27	22.06	1391287
2020-05-05	23.03	23.46	22.24	22.36	1247341
2020-05-06	22.33	22.65	21.79	22.01	996798
2020-05-07	22.48	22.99	22.17	22.25	1166623
2020-05-08	23.20	23.20	22.40	22.85	1244460
2020-05-11	22.81	23.92	22.55	23.76	1597034
2020-05-12	23.98	24.28	23.48	23.48	1378648
2020-05-13	23.48	23.65	22.20	22.48	1545010
2020-05-14	22.00	22.83	21.29	22.41	1098736
2020-05-15	22.37	23.51	22.08	23.35	1061417
2020-05-18	24.78	25.29	24.17	24.20	816982
2020-05-19	24.63	25.34	24.27	25.07	1946760
2020-05-20	25.76	26.16	25.32	25.72	1662825
2020-05-21	25.84	25.84	24.94	25.28	922000
2020-05-22	25.00	25.22	24.61	25.11	755076
2020-05-26	25.90	25.99	25.27	25.30	933298
2020-05-27	25.65	25.93	24.55	25.89	1427355
2020-05-28	25.92	25.95	24.92	25.07	1168008
2020-05-29	24.90	25.24	24.26	25.03	1548608
2020-06-01	24.81	25.66	24.65	25.53	857191
2020-06-02	25.93	26.61	25.79	26.40	731887
2020-06-03	26.69	27.04	26.17	26.35	1005235
2020-06-04	26.20	26.31	25.76	26.01	1569420
2020-06-05	26.87	27.69	26.77	27.69	1285176
2020-06-08	28.60	28.71	28.14	28.50	1253373
2020-06-09	27.90	27.94	27.47	27.67	924507
2020-06-10	27.61	27.72	26.61	26.62	1215185
2020-06-11	25.16	25.43	23.94	24.26	1511049
2020-06-12	25.17	25.34	23.86	24.61	1038747
2020-06-15	23.52	25.64	23.36	25.40	1040779
2020-06-16	26.68	26.85	25.40	26.02	1153455
2020-06-17	26.03	26.12	25.32	25.35	765728
2020-06-18	25.22	26.06	25.14	25.89	863677
2020-06-19	26.41	26.90	25.72	25.73	1307751
2020-06-22	25.75	25.97	25.50	25.83	937934
2020-06-23	26.10	26.26	25.53	25.43	1060609
2020-06-24	25.39	25.39	23.76	23.99	1397741
2020-06-25	23.86	24.58	23.73	24.57	1165525
2020-06-26	24.39	24.39	23.54	23.68	1156105
2020-06-29	23.90	24.59	23.77	24.43	1246631
2020-06-30	24.18	25.13	23.75	25.00	1640011
2020-07-01	25.08	25.42	24.36	24.48	605873
2020-07-02	24.66	25.43	24.47	24.59	769220
2020-07-06	25.14	25.14	24.07	24.30	957302
2020-07-07	24.00	24.42	23.73	23.86	973973
2020-07-08	23.97	24.90	23.51	23.88	1279901
2020-07-09	23.80	24.16	23.03	23.46	1020905
2020-07-10	23.40	23.95	23.35	23.52	1094331
2020-07-13	23.72	24.29	23.57	23.82	1159952
2020-07-14	23.69	24.91	23.56	24.88	977880
2020-07-15	25.25	25.57	25.01	25.10	1007249
2020-07-16	24.94	25.01	24.54	24.67	812616
2020-07-17	24.85	25.04	24.41	24.79	655457
2020-07-20	24.79	25.11	24.57	24.72	626910
2020-07-21	24.91	25.66	24.91	25.20	1102181
2020-07-22	25.08	25.55	24.80	25.34	1076263
2020-07-23	25.19	25.42	24.84	25.09	769642
2020-07-24	25.12	25.29	24.82	24.88	499163
2020-07-27	24.87	24.87	24.55	24.80	576797
2020-07-28	24.61	24.91	24.60	24.66	783711
2020-07-29	24.85	25.26	24.45	25.26	659847
2020-07-30	24.58	24.88	24.09	24.56	893593
2020-07-31	24.43	24.52	23.98	24.34	811523
2020-08-03	24.41	24.68	24.03	24.53	380634
2020-08-04	24.38	25.59	24.38	25.45	845188
2020-08-05	25.82	26.24	25.27	25.50	793447
2020-08-06	25.51	26.10	25.30	25.94	632772
2020-08-07	25.95	26.02	24.95	25.07	834700
2020-08-10	25.30	25.87	25.15	25.83	1115433
2020-08-11	26.27	26.77	26.22	26.50	1369775
2020-08-12	27.06	27.14	26.72	26.97	1003217
2020-08-13	26.88	27.02	26.53	26.64	629720
2020-08-14	26.47	26.80	26.31	26.60	598849
2020-08-17	26.69	26.95	26.59	26.87	589143
2020-08-18	26.76	27.02	26.66	26.81	749221
2020-08-19	26.93	27.08	26.75	26.78	666839
2020-08-20	26.65	26.88	26.36	26.53	681424
2020-08-21	26.48	26.54	26.20	26.10	1197302
2020-08-24	26.40	26.51	25.96	26.11	703975
2020-08-25	26.25	26.48	25.62	25.88	627905
2020-08-26	25.80	25.83	24.94	24.99	874885
2020-08-27	25.06	25.43	24.86	25.11	732576
2020-08-28	25.28	25.58	24.94	25.28	1059113
2020-08-31	25.20	25.30	24.64	24.74	1220705
2020-09-01	24.75	25.16	24.48	24.90	881685
2020-09-02	24.92	25.35	24.65	25.12	1007886
2020-09-03	25.12	25.38	24.52	24.72	830281
2020-09-04	24.84	24.93	24.05	24.52	1165218
2020-09-08	24.16	24.39	23.77	24.03	971475
2020-09-09	24.32	24.75	24.30	24.57	1139456
2020-09-10	24.39	24.62	23.68	23.72	1027665
2020-09-11	23.85	23.96	23.41	23.75	887141
2020-09-14	23.93	24.02	23.68	23.77	984046
2020-09-15	23.95	24.82	23.85	23.90	1000843
2020-09-16	24.11	24.49	23.98	24.13	947246
2020-09-17	24.00	24.03	23.59	23.96	636825
2020-09-18	23.84	23.90	23.00	23.05	1587825
2020-09-21	22.83	22.83	21.86	22.25	1328091
2020-09-22	22.43	22.85	22.24	22.55	980627
2020-09-23	22.50	22.62	21.27	21.14	1325621
2020-09-24	20.94	21.36	20.55	21.09	1663931
2020-09-25	20.88	21.66	20.77	21.60	1278553
2020-09-28	22.16	22.23	21.65	21.78	1121617
2020-09-29	21.75	21.94	21.37	21.56	1420741
2020-09-30	21.59	21.88	21.17	21.23	1372441
2020-10-01	21.36	21.67	21.12	21.40	1208960
2020-10-02	20.91	21.63	20.77	21.44	1082937
2020-10-05	21.79	22.06	21.48	21.85	805238
2020-10-06	22.23	22.34	21.08	21.28	954912
2020-10-07	21.37	21.53	21.08	21.36	911681
2020-10-08	21.60	22.60	21.51	22.60	985984
2020-10-09	22.76	22.89	21.96	22.25	862483
2020-10-12	22.12	22.30	22.00	22.06	635095
2020-10-13	22.13	22.51	22.06	22.07	1169315
2020-10-14	22.10	22.54	21.77	21.78	1144303
2020-10-15	21.40	22.05	21.25	22.01	1200629
2020-10-16	22.08	22.08	21.65	21.70	713067
2020-10-19	21.87	22.09	21.54	21.57	943544
2020-10-20	21.66	22.21	21.66	22.10	1761040
2020-10-21	22.00	22.22	21.40	21.55	3736288
2020-10-22	21.55	22.06	21.43	21.99	867485
2020-10-23	22.20	22.29	21.56	21.72	987481
2020-10-26	21.44	21.59	21.08	21.41	1126020
2020-10-27	21.34	21.52	21.08	21.08	941946
2020-10-28	20.68	20.74	20.21	20.45	1195446
2020-10-29	20.28	20.90	20.10	20.79	1084214
2020-10-30	20.68	20.94	20.45	20.93	885342
2020-11-02	21.19	21.20	20.69	20.96	979677
2020-11-03	21.36	21.55	21.18	21.34	920137
2020-11-04	21.42	22.24	20.98	21.55	921404
2020-11-05	21.53	22.20	21.53	21.88	1233823
2020-11-06	21.85	21.85	20.53	20.53	1249868
2020-11-09	21.97	22.72	21.20	21.80	1770612
2020-11-10	21.90	23.64	21.88	23.58	1714039
2020-11-11	23.84	24.31	23.55	23.97	1402635
2020-11-12	24.10	24.10	22.73	22.83	1195843
2020-11-13	23.00	23.10	22.52	22.57	1416489
2020-11-16	23.43	23.56	22.81	23.52	1194789
2020-11-17	23.29	23.85	23.01	23.84	1157235
2020-11-18	23.95	24.22	23.58	23.58	1345703
2020-11-19	23.45	24.12	23.28	24.10	1284868
2020-11-20	24.03	24.44	23.90	24.27	1126653
2020-11-23	24.59	25.50	24.59	25.29	1082544
2020-11-24	25.78	26.60	25.66	26.50	1863535
2020-11-25	26.30	26.51	25.99	26.25	1477952
2020-11-27	26.13	26.38	26.04	26.12	415665
2020-11-30	25.90	26.13	25.34	25.49	1700261
2020-12-01	25.92	26.12	25.17	25.31	977616
2020-12-02	25.25	25.71	25.17	25.64	1395370
2020-12-03	25.66	26.07	25.56	25.80	1450226
2020-12-04	26.19	26.74	26.12	26.60	1109970
2020-12-07	26.46	26.67	25.80	26.42	1068438
2020-12-08	26.19	26.85	26.15	26.71	730952
2020-12-09	26.89	27.20	26.33	26.72	956264
2020-12-10	26.68	27.39	26.60	27.17	1016926
2020-12-11	27.08	27.21	26.73	27.10	686884
2020-12-14	27.31	27.34	26.20	26.30	1026829
2020-12-15	26.27	26.65	26.08	26.46	1324768
2020-12-16	26.46	26.46	25.86	25.90	957817
2020-12-17	26.15	26.15	25.25	25.43	1238476
2020-12-18	25.38	25.62	24.95	25.08	1119260
2020-12-21	24.31	24.64	23.83	24.57	1170638
2020-12-22	24.50	24.51	23.85	23.94	922772
2020-12-23	24.21	24.57	24.07	24.18	1137033
2020-12-24	24.30	24.30	23.89	24.07	398146
2020-12-28	24.21	24.36	23.78	23.89	770893
2020-12-29	24.12	24.31	23.82	23.71	851022
2020-12-30	23.86	24.06	23.48	23.64	782360
2020-12-31	23.66	23.99	23.63	23.66	648408
2021-01-04	24.17	24.57	23.85	23.94	1056125
2021-01-05	24.04	25.77	24.00	25.37	1475883
2021-01-06	25.87	26.20	25.24	26.18	1621536
2021-01-07	26.41	27.16	25.92	26.99	1143011
2021-01-08	27.21	27.26	26.30	26.62	1207038
2021-01-11	26.20	26.62	25.81	26.45	932152
2021-01-12	26.74	27.01	26.50	26.91	801063
2021-01-13	26.98	27.03	26.73	26.83	699457
2021-01-14	26.88	27.93	26.88	27.89	939337
2021-01-15	27.59	27.63	26.95	27.38	1175609
2021-01-19	27.50	28.44	27.24	28.31	1228923
2021-01-20	28.50	28.82	28.34	28.56	1157756
2021-01-21	28.61	28.68	28.02	28.16	1488845
2021-01-22	27.59	27.99	27.38	27.77	1037140
2021-01-25	27.71	27.71	27.06	27.38	994327
2021-01-26	27.49	27.75	26.91	27.20	965730
2021-01-27	26.89	27.13	26.30	26.37	1150345
2021-01-28	26.27	26.67	25.99	26.45	3340788
2021-01-29	26.32	26.56	25.97	26.30	1561007
2021-02-01	26.55	26.66	26.21	26.32	1384528
2021-02-02	26.71	26.83	26.32	26.46	1327573
2021-02-03	26.66	26.99	26.54	26.90	1101492
2021-02-04	27.00	27.23	26.61	27.21	902325
2021-02-05	27.55	27.70	27.31	27.64	1946231
2021-02-08	28.00	28.29	27.84	28.26	789851
2021-02-09	28.12	28.12	27.59	27.76	812821
2021-02-10	27.86	28.09	27.60	27.91	860403
2021-02-11	28.05	28.15	27.53	27.71	2759296
2021-02-12	27.53	27.84	27.42	27.75	1439986
2021-02-16	28.05	28.31	27.82	27.96	1495848
2021-02-17	27.91	27.99	27.33	27.92	891273
2021-02-18	27.94	27.98	27.32	27.45	772563
2021-02-19	27.44	27.56	27.19	27.23	1237414
2021-02-22	27.25	28.09	27.23	27.54	1804841
2021-02-23	27.72	27.78	26.59	27.56	1675953
2021-02-24	27.65	28.30	27.15	28.14	1571562
2021-02-25	28.35	28.35	27.27	27.49	3261853
2021-02-26	27.04	27.11	25.38	25.39	4760227
2021-03-01	25.96	26.70	25.92	26.08	3259706
2021-03-02	26.12	26.42	26.04	26.04	1970317
2021-03-03	26.14	27.39	26.10	27.07	1736762
2021-03-04	27.37	28.11	27.04	27.56	3102349
2021-03-05	27.96	28.67	27.94	28.60	2291350
2021-03-08	28.78	29.22	28.47	28.98	1792043
2021-03-09	29.18	29.24	28.47	28.47	1491294
2021-03-10	28.60	29.79	28.54	29.62	1433193
2021-03-11	29.85	30.51	29.84	30.47	1426502
2021-03-12	30.52	30.95	30.50	30.68	2930624
2021-03-15	30.71	30.78	30.18	30.74	1954975
2021-03-16	30.54	30.56	29.70	29.85	1174256
2021-03-17	29.56	30.35	29.55	30.13	1104260
2021-03-18	29.95	30.06	29.18	29.33	1479679
2021-03-19	29.40	29.94	29.24	29.83	1322304
2021-03-22	29.99	29.99	29.37	29.45	1165846
2021-03-23	29.17	29.20	28.28	28.27	1665203
2021-03-24	28.50	28.99	28.45	28.51	1452528
2021-03-25	28.26	28.35	27.63	28.16	1863929
2021-03-26	28.46	28.87	28.31	28.87	1580765
2021-03-29	28.87	28.87	28.36	28.68	1487318
2021-03-30	28.50	28.61	28.18	28.54	909378
2021-03-31	28.57	28.99	28.48	28.84	984357
2021-04-01	28.99	29.23	28.61	29.23	1030602
2021-04-05	29.19	29.32	28.91	29.28	782290
2021-04-06	29.36	29.60	29.25	29.43	798485
2021-04-07	29.48	29.67	29.17	29.23	948308
2021-04-08	29.26	29.32	28.81	29.29	732657
2021-04-09	29.31	29.45	29.11	29.18	566211
2021-04-12	29.28	29.32	29.02	29.08	722853
2021-04-13	29.09	29.22	29.03	29.09	785771
2021-04-14	29.30	29.91	29.17	29.62	976264
2021-04-15	29.81	29.83	29.35	29.64	909841
2021-04-16	29.80	29.80	29.34	29.50	801023
2021-04-19	29.65	29.78	29.39	29.70	743765
2021-04-20	29.58	29.79	29.25	29.47	1028533
2021-04-21	29.45	30.02	29.30	29.74	686595
2021-04-22	29.78	29.81	29.33	29.45	815498
2021-04-23	29.47	29.73	29.34	29.62	465110
2021-04-26	29.61	29.98	29.61	29.95	983619
2021-04-27	29.96	30.39	29.93	30.08	1389537
2021-04-28	30.22	30.78	30.06	30.66	1113848
2021-04-29	30.92	31.25	30.71	31.00	500814
2021-04-30	30.89	31.19	30.71	30.86	732986
2021-05-03	31.08	31.28	31.01	31.09	719942
2021-05-04	31.17	31.53	31.00	31.30	782593
2021-05-05	31.54	32.00	31.30	31.83	579896
2021-05-06	31.96	32.25	31.49	32.23	836018
2021-05-07	31.62	31.80	30.83	31.35	1568260
2021-05-10	31.64	32.38	31.48	31.53	1341751
2021-05-11	31.30	31.73	30.89	31.58	1111773
2021-05-12	31.78	32.24	31.43	31.58	1038702
2021-05-13	31.28	31.61	30.87	31.32	1035273
2021-05-14	31.73	32.13	31.68	31.86	967408
2021-05-17	31.93	32.50	31.80	32.48	808282
2021-05-18	32.70	32.71	32.18	32.46	946484
2021-05-19	32.21	32.25	31.69	31.98	1041218
2021-05-20	31.97	32.28	31.68	32.10	1044446
2021-05-21	32.35	32.45	32.02	32.18	687923
2021-05-24	32.09	32.28	31.81	32.23	578112
2021-05-25	32.28	32.29	31.78	31.81	942261
2021-05-26	31.81	32.31	31.81	32.27	905325
2021-05-27	32.34	32.70	32.28	32.43	1041303
2021-05-28	32.50	32.73	32.11	32.32	713155
2021-06-01	31.18	31.84	30.81	31.33	3420734
2021-06-02	31.79	32.17	31.57	31.58	2271352
2021-06-03	31.49	31.64	31.05	31.53	1402571
2021-06-04	31.70	31.92	31.40	31.83	1108202
2021-06-07	31.89	32.12	31.62	31.79	1003145
2021-06-08	31.79	32.58	31.64	32.48	1951805
2021-06-09	32.76	32.76	32.30	32.33	1414755
2021-06-10	32.50	33.17	32.50	33.00	1004098
2021-06-11	33.17	33.17	32.85	32.98	572385
2021-06-14	33.11	33.49	33.09	33.29	1197842
2021-06-15	33.50	34.07	33.42	33.82	1153987
2021-06-16	33.83	34.25	33.58	33.81	918442
2021-06-17	33.78	33.88	32.53	32.93	1205184
2021-06-18	32.54	32.91	32.28	32.40	1132370
2021-06-21	32.70	33.17	32.50	33.00	872503
2021-06-22	32.93	33.13	32.56	33.00	818140
2021-06-23	33.31	33.41	32.97	32.84	1754744
2021-06-24	32.87	33.01	32.42	32.67	804047
2021-06-25	32.73	32.89	32.41	32.62	683453
2021-06-28	32.46	32.50	31.89	32.04	1122270
2021-06-29	32.07	32.19	31.80	31.88	640845
2021-06-30	31.91	32.26	31.67	31.77	1063435
2021-07-01	32.15	32.31	31.95	32.10	500694
2021-07-02	32.10	32.23	31.64	32.19	884239
2021-07-06	32.21	32.21	31.34	31.74	716829
2021-07-07	31.67	31.98	31.21	31.33	674742
2021-07-08	30.93	31.44	30.61	31.13	722323
2021-07-09	31.50	32.18	31.42	32.07	766917
2021-07-12	31.87	32.30	31.60	32.23	746330
2021-07-13	32.12	32.21	31.76	32.10	766332
2021-07-14	32.28	32.28	31.39	31.48	706241
2021-07-15	31.25	31.54	31.03	31.14	770613
2021-07-16	31.27	31.39	30.67	30.76	675913
2021-07-19	30.08	30.72	30.08	30.50	1690847
2021-07-20	30.44	30.97	30.06	30.88	998303
2021-07-21	31.25	31.82	31.07	31.58	1231031
2021-07-22	31.58	31.60	31.16	31.39	735517
2021-07-23	31.49	31.51	31.05	31.36	746731
2021-07-26	31.71	32.97	31.70	32.73	1774391
2021-07-27	32.49	32.64	32.11	32.41	1123011
2021-07-28	32.55	32.78	32.29	32.74	923511
2021-07-29	33.00	33.31	32.96	33.27	781584
2021-07-30	33.26	33.51	32.81	33.05	695225
2021-08-02	33.10	33.47	32.37	32.38	633861
2021-08-03	32.48	32.90	31.98	32.87	1071381
2021-08-04	32.55	33.13	32.52	32.57	891776
2021-08-05	32.84	33.00	32.52	32.56	664615
2021-08-06	32.48	32.73	31.77	32.05	1054406
2021-08-09	31.91	31.95	31.57	31.68	991980
2021-08-10	31.79	32.25	31.79	32.20	771341
2021-08-11	32.34	32.62	32.21	32.46	682801
2021-08-12	32.46	32.58	32.10	32.36	540243
2021-08-13	32.36	32.64	32.20	32.34	427652
2021-08-16	32.19	32.25	31.87	32.03	1217024
2021-08-17	31.92	32.06	31.38	31.65	812704
2021-08-18	31.65	31.70	30.77	30.78	1027105
2021-08-19	30.34	30.41	29.63	30.03	1544472
2021-08-20	29.85	30.14	29.71	30.00	678660
2021-08-23	30.49	30.89	30.41	30.72	987483
2021-08-24	30.91	31.27	30.77	31.08	561476
2021-08-25	31.13	31.32	30.90	31.06	665502
2021-08-26	31.00	31.01	30.42	30.45	1043786
2021-08-27	30.54	31.33	30.54	31.11	643310
2021-08-30	31.15	31.27	30.97	31.01	663021
2021-08-31	30.91	31.00	30.43	30.45	1521610
2021-09-01	30.41	30.79	30.33	30.53	715981
2021-09-02	30.79	31.21	30.74	31.20	791334
2021-09-03	31.24	31.36	30.95	31.12	610414
2021-09-07	30.85	31.23	30.83	30.84	589771
2021-09-08	31.00	31.50	31.00	31.06	1103949
2021-09-09	30.98	31.05	30.69	30.77	1195855
2021-09-10	31.09	31.09	30.65	30.66	573322
2021-09-13	30.99	31.52	30.96	31.22	758388
2021-09-14	31.57	31.58	31.10	31.19	690739
2021-09-15	31.40	32.00	31.40	31.95	862042
2021-09-16	31.95	31.95	31.53	31.83	637122
2021-09-17	31.64	31.87	31.29	31.41	852841
2021-09-20	30.80	30.98	30.46	30.77	948479
2021-09-21	30.99	31.34	30.91	31.04	814940
2021-09-22	31.50	31.77	31.33	31.25	910245
2021-09-23	31.36	31.73	31.36	31.44	688986
2021-09-24	31.21	31.50	31.16	31.44	999060
2021-09-27	31.54	32.09	31.54	31.94	1169493
2021-09-28	32.06	32.09	31.50	31.66	1189078
2021-09-29	31.62	31.70	31.13	31.18	854783
2021-09-30	31.27	31.82	31.15	31.69	1078445
2021-10-01	31.70	32.18	31.55	32.01	825870
2021-10-04	32.25	32.87	32.17	32.29	1305069
2021-10-05	32.58	32.69	31.70	31.93	998515
2021-10-06	31.67	31.78	31.36	31.73	620084
2021-10-07	31.73	32.28	31.72	32.19	556527
2021-10-08	32.42	33.11	32.42	32.90	809800
2021-10-11	33.33	33.35	32.91	32.99	496124
2021-10-12	32.91	33.31	32.91	33.14	742369
2021-10-13	33.11	33.67	32.90	33.67	776600
2021-10-14	34.00	34.38	33.93	34.27	744506
2021-10-15	34.46	34.73	34.34	34.40	587571
2021-10-18	34.51	34.64	33.86	34.02	850691
2021-10-19	34.21	34.35	33.95	33.98	580166
2021-10-20	33.93	34.39	33.76	34.35	625251
2021-10-21	34.24	34.40	33.83	33.66	922171
2021-10-22	33.83	33.90	33.44	33.64	864871
2021-10-25	33.77	33.98	33.29	33.82	754627
2021-10-26	33.92	34.17	33.56	33.58	516403
2021-10-27	33.33	33.62	33.19	33.19	650646
2021-10-28	33.19	33.58	33.12	33.48	821632
2021-10-29	33.35	33.40	32.83	33.09	850646
2021-11-01	33.30	33.65	33.21	33.55	555719
2021-11-02	33.43	33.55	33.21	33.31	508705
2021-11-03	33.01	33.23	32.73	32.82	565472
2021-11-04	32.96	33.11	32.38	32.60	987836
2021-11-05	32.90	33.84	32.77	33.81	1250375
2021-11-08	33.89	34.43	33.68	34.40	1469298
2021-11-09	34.34	34.55	33.99	34.46	747475
2021-11-10	34.24	34.60	33.38	33.41	1018744
2021-11-11	33.37	33.54	32.89	33.06	815576
2021-11-12	33.01	33.23	32.82	33.07	650281
2021-11-15	33.20	33.58	32.73	33.45	6191814
2021-11-16	33.50	33.55	32.87	33.10	856042
2021-11-17	32.99	33.40	32.85	33.07	724113
2021-11-18	33.16	33.39	32.85	33.29	835848
2021-11-19	32.97	33.00	32.40	32.90	1164429
2021-11-22	32.57	32.58	31.87	31.72	1388624
2021-11-23	31.58	31.74	31.00	31.27	1552051
2021-11-24	31.22	31.58	30.98	31.23	1165384
2021-11-26	30.19	30.66	29.53	30.46	1264967
2021-11-29	30.61	30.77	29.85	30.23	1287988
2021-11-30	29.80	29.86	29.17	29.65	1406038
2021-12-01	30.15	30.36	29.14	29.16	1028309
2021-12-02	29.18	29.97	28.89	29.77	1010547
2021-12-03	30.00	30.17	29.21	29.34	875942
2021-12-06	29.56	29.92	29.27	29.66	811837
2021-12-07	29.94	30.52	29.92	30.37	820339
2021-12-08	30.48	30.70	30.10	30.21	849048
2021-12-09	29.94	30.00	29.57	29.66	730423
2021-12-10	29.81	29.86	29.31	29.52	725961
2021-12-13	29.31	29.59	29.22	29.39	914048
2021-12-14	29.23	29.56	29.15	29.20	635906
2021-12-15	29.10	29.61	28.94	29.54	773723
2021-12-16	29.73	30.09	29.54	29.55	921639
2021-12-17	29.13	29.75	28.90	29.48	926518
2021-12-20	29.03	29.47	28.93	29.40	926150
2021-12-21	29.70	29.91	29.52	29.71	939812
2021-12-22	29.68	30.00	29.40	29.97	691318
2021-12-23	30.05	30.31	29.98	30.11	888129
2021-12-27	30.24	30.61	29.99	30.60	592344
2021-12-28	30.71	30.87	30.46	30.53	395392
2021-12-29	30.21	30.41	30.10	30.03	1103567
2021-12-30	30.12	30.31	30.00	30.07	597851
2021-12-31	30.17	30.40	30.02	30.33	685659
2022-01-03	30.42	30.86	30.37	30.83	438300
2022-01-04	30.92	30.96	30.34	30.40	977235
2022-01-05	30.56	30.80	30.13	30.15	975952
2022-01-06	30.39	30.94	30.19	30.84	1061574
2022-01-07	30.96	31.47	30.73	31.29	1055553
2022-01-10	31.23	31.35	30.82	30.98	1265101
2022-01-11	31.19	31.73	31.04	31.63	1043248
2022-01-12	31.87	32.26	31.83	32.22	837372
2022-01-13	32.43	32.48	32.09	32.13	550773
2022-01-14	32.15	32.24	31.78	32.22	658633
2022-01-18	32.56	32.86	32.23	32.46	966082
2022-01-19	32.57	32.74	31.76	32.09	967507
2022-01-20	32.00	32.33	31.75	31.76	1079688
2022-01-21	31.52	31.56	30.88	30.85	1198640
2022-01-24	30.40	30.58	29.54	30.44	1923413
2022-01-25	30.17	31.06	29.99	30.88	1256031
2022-01-26	31.19	31.74	30.82	31.04	1367600
2022-01-27	31.40	31.51	30.71	30.99	1095479
2022-01-28	30.93	31.27	30.83	31.15	926327
2022-01-31	31.15	32.04	31.13	31.75	1662331
2022-02-01	31.75	32.30	31.66	32.17	2338398
2022-02-02	32.16	32.78	32.16	32.65	1398510
2022-02-03	32.47	32.68	32.14	32.51	1482112
2022-02-04	32.42	32.79	32.19	32.20	1135033
2022-02-07	32.14	32.48	32.11	32.32	794500
2022-02-08	32.20	32.28	31.77	32.17	882575
2022-02-09	32.23	32.72	32.23	32.72	714075
2022-02-10	32.59	33.20	32.51	32.81	1057748
2022-02-11	32.94	33.51	32.85	33.02	1191186
2022-02-14	33.11	33.32	32.77	33.19	1247017
2022-02-15	32.82	33.35	32.71	33.26	946259
2022-02-16	33.44	33.86	33.42	33.59	1182923
2022-02-17	33.61	33.75	33.24	33.29	1180455
2022-02-18	33.21	33.38	32.97	33.10	2372274
2022-02-22	33.37	33.59	32.07	32.47	1630557
2022-02-23	32.72	33.03	32.60	32.69	1148404
2022-02-24	32.37	32.78	32.18	32.67	2015329
2022-02-25	32.45	33.74	32.45	33.39	2175304
2022-02-28	33.34	33.99	33.26	33.96	1982392
2022-03-01	34.32	35.37	34.18	34.56	1793114
2022-03-02	35.19	36.09	35.05	35.85	1914890
2022-03-03	35.79	36.32	35.77	35.93	1301023
2022-03-04	35.76	36.43	35.56	36.29	1251202
2022-03-07	36.44	37.06	36.29	36.73	1539388
2022-03-08	36.91	37.34	36.50	36.59	2540963
2022-03-09	36.07	36.68	35.68	36.16	2007438
2022-03-10	36.27	37.12	36.27	36.81	1613310
2022-03-11	36.70	37.09	36.54	36.74	979477
2022-03-14	36.32	36.53	35.28	35.60	1901886
2022-03-15	34.77	35.62	34.57	35.57	1496019
2022-03-16	35.67	36.00	35.43	35.90	1280522
2022-03-17	36.40	36.76	36.10	36.21	1300069
2022-03-18	36.00	36.80	36.00	36.56	2550479
2022-03-21	36.96	37.47	36.89	37.05	1431475
2022-03-22	37.12	37.35	36.81	37.16	1337318
2022-03-23	37.43	37.96	37.28	37.40	1047186
2022-03-24	37.50	37.86	37.37	37.55	817569
2022-03-25	37.56	38.19	37.53	38.05	1306705
2022-03-28	37.41	37.56	37.10	37.52	986849
2022-03-29	37.24	37.51	36.81	37.35	1084009
2022-03-30	37.62	37.94	37.57	37.89	1010437
2022-03-31	37.75	38.12	37.56	37.60	693117
2022-04-01	37.64	38.19	37.63	38.04	712739
2022-04-04	38.18	38.39	37.97	38.18	853880
2022-04-05	38.45	38.81	37.77	37.87	643539
2022-04-06	38.03	38.36	37.70	38.14	988823
2022-04-07	38.28	38.47	37.82	38.31	814083
2022-04-08	38.34	38.88	38.34	38.74	781286
2022-04-11	38.70	39.10	38.51	38.79	967243
2022-04-12	39.18	39.31	38.77	39.00	1212131
2022-04-13	39.15	39.75	39.09	39.70	1033167
2022-04-14	39.72	40.08	39.56	39.72	887291
2022-04-18	39.76	39.95	39.34	39.56	913391
2022-04-19	39.45	39.84	39.27	39.83	652893
2022-04-20	39.98	40.98	39.85	40.84	1203529
2022-04-21	41.02	41.21	39.70	39.66	960763
2022-04-22	39.15	39.36	38.23	38.52	1084184
2022-04-25	37.76	37.96	36.66	37.68	1449618
2022-04-26	37.67	37.94	37.26	37.39	965377
2022-04-27	37.34	37.68	36.94	37.56	1041098
2022-04-28	37.64	38.70	37.51	38.52	924803
2022-04-29	38.31	39.02	37.61	37.85	1360682
2022-05-02	37.50	37.72	36.99	37.59	957910
2022-05-03	37.64	38.39	37.59	38.06	1038468
2022-05-04	38.55	39.31	38.28	39.08	1197690
2022-05-05	39.31	39.34	37.89	38.18	1137670
2022-05-06	38.65	39.43	38.00	39.38	1062780
2022-05-09	38.95	39.15	37.68	37.80	1966299
2022-05-10	38.07	38.21	36.57	37.23	1423055
2022-05-11	37.68	38.21	37.37	37.51	1370860
2022-05-12	37.17	37.33	36.63	37.21	1218656
2022-05-13	37.70	38.53	37.66	38.17	1171317
2022-05-16	38.33	39.26	38.26	38.93	1161681
2022-05-17	39.19	39.67	39.07	39.55	1000606
2022-05-18	39.72	39.82	39.08	39.26	968151
2022-05-19	38.83	39.48	38.66	39.29	1218452
2022-05-20	39.46	39.71	38.76	39.29	834232
2022-05-23	39.53	39.88	39.14	39.50	642786
2022-05-24	39.36	39.49	38.55	39.36	1707412
2022-05-25	39.58	39.90	39.33	39.61	894216
2022-05-26	39.59	39.97	39.40	39.77	908293
2022-05-27	39.81	40.40	39.68	40.32	1012231
2022-05-31	40.53	40.72	39.94	40.24	1492765
2022-06-01	40.57	41.16	40.37	40.91	1106174
2022-06-02	40.90	41.88	40.78	41.68	1062120
2022-06-03	41.73	41.84	41.34	41.47	559922
2022-06-06	41.57	41.66	41.27	41.45	674725
2022-06-07	41.33	42.41	41.33	42.37	661947
2022-06-08	42.30	42.74	41.77	42.16	1149112
2022-06-09	42.06	42.09	41.26	41.27	783748
2022-06-10	40.65	40.90	39.95	40.36	1024610
2022-06-13	39.42	39.56	38.48	39.00	1766370
2022-06-14	39.14	39.36	38.05	38.44	1638440
2022-06-15	38.49	38.49	36.87	37.75	2036779
2022-06-16	36.89	37.05	35.90	36.15	1578717
2022-06-17	35.86	36.11	34.11	34.79	2116953
2022-06-21	35.41	36.20	35.30	35.71	1051105
2022-06-22	34.82	35.17	34.44	34.57	1223942
2022-06-23	34.65	34.73	32.86	33.23	1646967
2022-06-24	33.70	34.49	33.51	34.32	1121881
2022-06-27	34.68	35.49	34.56	35.20	1123945
2022-06-28	35.90	36.51	35.75	35.90	1233450
2022-06-29	36.12	36.33	35.40	35.46	905072
2022-06-30	34.91	35.36	34.47	35.35	989386
2022-07-01	35.37	35.63	34.54	35.51	651071
2022-07-05	34.93	35.05	33.35	34.32	1581278
2022-07-06	34.17	34.53	33.02	33.79	1133974
2022-07-07	34.31	35.60	34.31	35.38	1429871
2022-07-08	35.54	35.90	35.15	35.71	1129569
2022-07-11	35.37	35.55	34.73	35.42	754961
2022-07-12	34.83	35.27	34.54	35.18	1143370
2022-07-13	34.69	35.65	34.69	35.29	879764
2022-07-14	34.36	34.73	33.70	34.69	987994
2022-07-15	35.25	35.46	34.80	34.95	715602
2022-07-18	35.60	36.33	35.45	35.99	873018
2022-07-19	36.11	36.70	36.06	36.53	812901
2022-07-20	36.40	36.55	35.92	36.52	607676
2022-07-21	36.03	36.48	35.68	36.32	758851
2022-07-22	36.25	36.59	35.80	35.87	623904
2022-07-25	36.33	37.09	36.19	37.03	638210
2022-07-26	37.26	37.43	36.68	36.84	526936
2022-07-27	36.97	37.28	36.70	37.16	805099
2022-07-28	37.25	37.37	36.59	37.11	772258
2022-07-29	37.32	38.29	37.29	38.18	889256
2022-08-01	37.74	37.95	37.23	37.64	581086
2022-08-02	37.51	37.84	37.42	37.44	678350
2022-08-03	37.61	37.73	36.76	37.24	755778
2022-08-04	37.22	37.31	36.37	36.40	910352
2022-08-05	35.86	35.98	35.15	35.38	1023227
2022-08-08	35.64	36.40	35.61	36.10	870348
2022-08-09	36.27	36.64	36.08	36.38	674579
2022-08-10	36.57	37.26	36.41	37.10	653349
2022-08-11	37.66	38.10	37.51	37.59	794094
2022-08-12	37.55	37.72	37.23	37.58	674318
2022-08-15	36.63	37.16	36.30	37.12	682528
2022-08-16	37.31	37.65	37.09	37.32	569242
2022-08-17	37.08	37.35	36.83	37.22	677359
2022-08-18	37.52	38.08	37.49	37.68	820896
2022-08-19	37.49	37.60	37.18	37.41	409549
2022-08-22	37.28	37.34	36.83	37.02	498685
2022-08-23	37.23	37.92	37.23	37.64	657911
2022-08-24	37.63	38.06	37.46	37.96	660700
2022-08-25	38.11	38.15	37.81	37.98	446458
2022-08-26	38.10	38.10	36.99	37.02	741887
2022-08-29	36.86	37.62	36.83	37.34	779715
2022-08-30	37.05	37.11	35.81	36.02	1080095
2022-08-31	35.51	35.75	35.03	35.32	1198893
2022-09-01	34.95	35.38	34.41	35.23	1080135
2022-09-02	35.76	35.94	35.21	35.39	987644
2022-09-06	35.54	35.85	34.59	34.62	859491
2022-09-07	34.18	34.67	33.97	34.62	785587
2022-09-08	34.60	34.83	34.26	34.75	621844
2022-09-09	35.79	36.05	35.46	35.92	796632
2022-09-12	36.38	36.84	36.27	36.64	637465
2022-09-13	36.13	36.39	35.52	35.66	690297
2022-09-14	35.86	36.69	35.79	36.15	921434
2022-09-15	35.74	35.96	35.50	35.71	628234
2022-09-16	35.31	35.40	34.49	34.87	987104
2022-09-19	34.10	35.28	34.06	35.18	754227
2022-09-20	34.91	35.10	34.43	34.72	686537
2022-09-21	34.89	35.19	34.31	34.16	927675
2022-09-22	34.35	34.40	33.51	33.51	758515
2022-09-23	32.66	32.72	31.14	31.27	1804473
2022-09-26	31.21	31.50	30.23	30.33	1688823
2022-09-27	30.87	31.11	30.40	30.70	1662591
2022-09-28	30.88	31.58	30.46	31.47	1054526
2022-09-29	31.29	31.29	30.23	30.86	864123
2022-09-30	30.76	31.06	30.34	30.37	748259
2022-10-03	31.35	32.47	31.30	32.19	1353922
2022-10-04	32.67	33.00	32.56	32.91	945940
2022-10-05	32.63	32.91	31.92	32.69	900742
2022-10-06	32.40	32.50	31.47	31.60	667291
2022-10-07	31.60	32.30	31.48	31.71	868256
2022-10-10	31.84	32.06	30.71	30.92	536318
2022-10-11	30.65	31.12	30.43	30.65	800095
2022-10-12	30.43	30.49	30.11	30.22	806714
2022-10-13	29.82	31.59	29.64	31.50	791268
2022-10-14	31.31	31.56	30.44	30.47	842909
2022-10-17	31.09	31.79	30.95	31.48	792354
2022-10-18	31.76	31.96	31.15	31.63	532853
2022-10-19	31.54	32.04	31.49	31.91	487997
2022-10-20	32.12	32.45	31.58	31.75	522738
2022-10-21	31.86	32.59	31.64	32.26	684895
2022-10-24	32.24	32.28	31.74	31.76	565604
2022-10-25	31.75	32.13	31.65	32.13	777716
2022-10-26	32.15	32.76	32.10	32.50	752856
2022-10-27	32.84	33.26	32.73	32.92	664720
2022-10-28	32.92	33.05	32.24	32.58	724047
2022-10-31	32.39	33.09	32.22	33.01	689921
2022-11-01	33.46	33.61	32.58	32.69	847513
2022-11-02	32.70	33.51	32.46	32.75	676911
2022-11-03	32.55	33.12	32.20	32.93	570532
2022-11-04	33.96	35.07	33.47	34.08	913989
2022-11-07	34.15	34.20	33.57	34.03	680697
2022-11-08	34.10	34.25	33.70	34.11	477068
2022-11-09	33.89	34.17	33.01	33.03	633073
2022-11-10	33.76	34.46	33.68	34.42	552080
2022-11-11	34.87	35.35	34.80	35.06	510463
2022-11-14	34.95	35.23	34.74	34.84	626228
2022-11-15	35.14	35.44	34.92	35.18	614468
2022-11-16	35.15	35.52	35.05	35.33	589590
2022-11-17	34.97	35.23	34.67	35.11	487136
2022-11-18	34.75	35.26	34.56	35.18	998385
2022-11-21	34.83	34.90	34.23	34.80	794014
2022-11-22	35.35	35.69	35.15	35.35	612480
2022-11-23	35.15	35.44	35.02	35.34	500018
2022-11-25	35.45	35.85	35.40	35.40	214323
2022-11-28	35.08	35.54	34.82	35.22	595313
2022-11-29	35.37	35.65	35.16	35.55	525502
2022-11-30	35.87	36.61	35.64	36.48	1119749
2022-12-01	36.71	36.93	36.48	36.55	591805
2022-12-02	36.30	36.47	35.87	35.95	545332
2022-12-05	36.24	36.41	35.06	35.18	886273
2022-12-06	35.02	35.32	34.23	34.35	599333
2022-12-07	34.48	34.69	34.18	34.31	747208
2022-12-08	34.78	34.88	34.10	34.38	444398
2022-12-09	34.09	34.21	33.57	33.58	840031
2022-12-12	33.65	34.39	33.48	34.34	852400
2022-12-13	34.97	35.27	34.76	34.71	591316
2022-12-14	34.75	34.87	34.05	34.36	714836
2022-12-15	33.94	34.05	33.09	33.31	1079105
2022-12-16	32.88	32.88	32.28	32.73	752734
2022-12-19	32.94	33.09	32.34	32.50	545664
2022-12-20	32.48	33.20	32.47	33.10	769224
2022-12-21	33.46	33.88	33.29	33.86	490857
2022-12-22	33.74	33.74	32.61	33.08	432192
2022-12-23	33.15	33.95	33.15	33.85	458436
2022-12-27	33.87	34.24	33.75	34.23	373351
2022-12-28	34.05	34.39	33.41	33.56	573899
2022-12-29	33.60	34.07	33.59	33.92	335734
2022-12-30	33.81	34.11	33.65	33.95	429971
2023-01-03	33.62	33.86	32.85	33.02	499801
2023-01-04	32.96	33.46	32.79	33.37	799101
2023-01-05	33.19	33.53	33.15	33.32	394521
2023-01-06	33.78	34.36	33.74	34.13	499477
2023-01-09	34.51	34.84	34.45	34.57	408583
2023-01-10	34.57	34.75	34.35	34.62	393564
2023-01-11	34.81	35.07	34.66	34.97	501396
2023-01-12	35.20	35.95	35.14	35.91	543031
2023-01-13	35.87	36.18	35.55	36.03	554733
2023-01-17	36.00	36.37	36.00	36.27	409896
2023-01-18	36.39	36.80	35.76	35.82	591478
2023-01-19	35.72	36.07	35.56	35.91	369026
2023-01-20	36.00	36.17	35.62	36.14	470606
2023-01-23	36.17	36.29	35.74	35.95	945051
2023-01-24	35.76	35.84	35.22	35.56	1308866
2023-01-25	35.44	35.55	34.99	35.42	554679
2023-01-26	35.70	35.91	35.30	35.85	427288
2023-01-27	35.91	35.99	35.52	35.59	536312
2023-01-30	35.37	35.55	35.19	35.24	409858
2023-01-31	35.19	35.62	35.17	35.50	879557
2023-02-01	35.52	35.58	34.81	35.39	791632
2023-02-02	35.32	35.38	34.69	34.76	696294
2023-02-03	34.56	35.08	34.40	34.65	624088
2023-02-06	34.60	34.69	34.14	34.53	579812
2023-02-07	34.61	35.03	34.30	34.97	761943
2023-02-08	35.03	35.04	34.34	34.49	506506
2023-02-09	34.71	34.86	34.13	34.17	373969
2023-02-10	34.54	34.94	34.48	34.92	494752
2023-02-13	34.86	35.33	34.80	35.24	378210
2023-02-14	34.98	35.38	34.65	35.27	383849
2023-02-15	35.03	35.03	34.41	34.85	507316
2023-02-16	34.49	34.93	34.37	34.55	432435
2023-02-17	34.12	34.31	33.79	33.96	607862
2023-02-21	33.75	33.79	32.97	32.98	605634
2023-02-22	32.96	33.45	32.64	32.89	846289
2023-02-23	33.15	33.52	33.06	33.42	649356
2023-02-24	32.91	33.23	32.57	33.13	728710
2023-02-27	33.29	33.65	33.09	33.55	878987
2023-02-28	33.61	33.65	32.84	32.84	1264405
2023-03-01	32.84	33.46	32.84	33.36	703417
2023-03-02	33.28	34.02	33.22	33.89	563742
2023-03-03	33.89	34.37	33.69	34.21	425612
2023-03-06	34.04	34.32	34.00	34.16	406170
2023-03-07	34.16	34.23	33.58	33.66	618865
2023-03-08	33.70	34.12	33.49	33.66	524527
2023-03-09	33.83	34.05	33.25	33.29	472116
2023-03-10	33.20	33.40	32.60	32.81	1008860
2023-03-13	32.42	32.83	31.84	31.85	1492742
2023-03-14	32.10	32.71	31.71	32.07	801988
2023-03-15	31.22	31.27	29.86	30.60	2061895
2023-03-16	30.22	30.84	29.79	30.76	1101359
2023-03-17	30.41	30.80	30.09	30.42	1056880
2023-03-20	30.50	31.07	30.45	30.98	769455
2023-03-21	31.39	31.59	31.06	31.28	769295
2023-03-22	31.33	31.67	31.04	31.04	697090
2023-03-23	31.06	31.44	30.39	30.51	966643
2023-03-24	30.03	30.61	29.59	30.55	811843
2023-03-27	30.85	31.14	30.72	31.06	942023
2023-03-28	31.04	31.45	30.95	31.39	735378
2023-03-29	31.63	31.97	31.60	31.84	546177
2023-03-30	32.08	32.17	31.86	32.14	432110
2023-03-31	32.19	32.43	32.19	32.40	580182
2023-04-03	33.00	33.17	32.75	33.08	738039
2023-04-04	33.13	33.33	32.66	32.88	693822
2023-04-05	32.89	33.20	32.82	32.99	523868
2023-04-06	32.87	33.14	32.77	32.85	494998
2023-04-10	32.71	33.15	32.67	33.12	487658
2023-04-11	33.29	33.56	33.16	33.48	491723
2023-04-12	33.57	33.79	33.45	33.51	565356
2023-04-13	33.68	34.08	33.58	33.94	576235
2023-04-14	33.94	34.18	33.72	33.88	387582
2023-04-17	33.80	33.81	33.35	33.51	483050
2023-04-18	33.47	33.69	33.09	33.27	523826
2023-04-19	33.03	33.26	32.97	33.13	813060
2023-04-20	32.83	32.96	32.63	32.84	709748
2023-04-21	32.87	32.93	32.46	32.70	864970
2023-04-24	32.70	33.11	32.61	33.01	565301
2023-04-25	32.70	32.88	32.45	32.47	609618
2023-04-26	32.46	32.71	32.16	32.36	690865
2023-04-27	32.30	32.69	32.29	32.52	467635
2023-04-28	32.30	33.06	32.30	32.93	548462
2023-05-01	32.73	33.09	32.73	32.91	460823
2023-05-02	32.73	32.73	31.67	31.78	1040461
2023-05-03	31.64	31.93	31.44	31.53	998781
2023-05-04	31.56	31.79	31.31	31.73	913332
2023-05-05	32.37	32.77	32.08	32.54	919169
2023-05-08	32.73	32.90	32.30	32.41	703245
2023-05-09	32.25	32.97	32.03	32.77	953098
2023-05-10	32.95	33.04	32.14	32.45	784513
2023-05-11	32.18	32.36	31.81	31.97	992600
2023-05-12	32.11	32.31	32.00	32.24	529190
2023-05-15	32.38	32.46	32.01	32.30	605389
2023-05-16	32.20	32.39	31.18	31.19	956340
2023-05-17	31.35	31.46	30.93	31.33	780692
2023-05-18	31.11	31.26	30.83	31.00	835831
2023-05-19	31.16	31.34	30.99	31.12	584915
2023-05-22	31.11	31.24	30.96	31.14	334889
2023-05-23	31.21	31.21	30.86	30.94	738215
2023-05-24	30.85	30.93	30.55	30.61	760695
2023-05-25	30.69	30.75	30.28	30.57	1021250
2023-05-26	30.74	30.95	30.58	30.79	707602
2023-05-30	30.95	31.03	30.43	30.64	633410
2023-05-31	30.35	30.50	30.08	30.27	1127161
2023-06-01	30.34	31.05	30.34	30.88	807795
2023-06-02	31.44	32.16	31.26	32.04	819223
2023-06-05	32.26	32.35	31.89	32.04	389971
2023-06-06	31.67	32.18	31.66	32.11	472314
2023-06-07	32.26	32.67	32.06	32.59	672787
2023-06-08	32.57	32.69	32.17	32.48	654498
2023-06-09	32.74	32.76	31.64	31.70	726291
2023-06-12	31.61	31.69	31.11	31.35	833899
2023-06-13	31.61	31.89	31.47	31.00	1439823
2023-06-14	31.21	31.33	30.70	30.86	1520752
2023-06-15	30.90	31.20	30.74	31.10	940696
2023-06-16	31.20	31.41	31.13	31.23	763896
2023-06-20	31.11	31.15	30.67	30.87	810198
2023-06-21	30.80	31.12	30.58	30.96	770169
2023-06-22	30.76	30.84	30.57	30.69	617260
2023-06-23	30.32	30.46	30.07	30.16	884587
2023-06-26	30.20	30.84	30.12	30.67	695385
2023-06-27	30.58	30.71	30.44	30.62	407944
2023-06-28	30.49	30.85	30.23	30.70	573197
2023-06-29	30.70	31.06	30.65	31.05	515803
2023-06-30	31.25	31.60	31.05	31.44	913573
2023-07-03	31.44	31.77	31.40	31.53	252371
2023-07-05	31.49	31.52	30.85	30.99	630919
2023-07-06	30.72	30.85	30.37	30.43	621744
2023-07-07	30.40	30.66	30.39	30.50	885539
2023-07-10	30.39	30.57	30.23	30.27	694126
2023-07-11	30.32	30.65	30.31	30.45	631249
2023-07-12	30.74	31.06	30.60	31.01	838097
2023-07-13	31.13	31.40	30.85	31.34	752988
2023-07-14	31.21	31.33	30.80	30.82	703109
2023-07-17	30.75	30.84	30.57	30.57	615015
2023-07-18	30.50	31.06	30.46	30.91	629686
2023-07-19	31.04	31.26	30.98	31.04	668764
2023-07-20	31.14	31.29	30.95	31.18	812608
2023-07-21	31.20	31.50	31.05	31.48	515561
2023-07-24	31.65	31.92	31.51	31.78	792657
2023-07-25	31.67	31.77	31.46	31.62	753062
2023-07-26	31.37	31.57	31.22	31.50	417710
2023-07-27	31.59	31.59	30.90	30.97	639639
2023-07-28	31.08	31.44	30.86	31.23	1071526
2023-07-31	31.37	31.86	31.32	31.68	723254
2023-08-01	31.47	31.48	30.89	31.10	557399
2023-08-02	31.06	31.06	30.31	30.64	784325
2023-08-03	30.64	30.67	30.32	30.51	1419829
2023-08-04	30.22	31.09	30.22	30.83	876915
2023-08-07	30.89	31.10	30.74	31.06	478547
2023-08-08	30.66	30.86	30.22	30.84	677484
2023-08-09	31.02	31.33	30.99	31.20	868011
2023-08-10	31.36	31.66	31.17	31.25	756993
2023-08-11	31.15	31.62	31.15	31.49	505228
2023-08-14	31.37	31.55	31.02	31.22	444616
2023-08-15	31.01	31.04	30.38	30.38	849855
2023-08-16	30.33	30.63	30.11	30.17	1030662
2023-08-17	30.43	30.79	30.43	30.64	638932
2023-08-18	30.45	30.67	30.40	30.64	635423
2023-08-21	30.77	30.92	30.33	30.59	788761
2023-08-22	30.60	30.75	30.23	30.25	474657
2023-08-23	30.11	30.33	29.84	30.32	1554966
2023-08-24	30.20	30.42	30.08	30.08	1386549
2023-08-25	30.23	30.52	30.11	30.38	908433
2023-08-28	30.57	30.83	30.40	30.58	733350
2023-08-29	30.59	30.97	30.45	30.92	545797
2023-08-30	31.11	31.34	31.00	31.15	631101
2023-08-31	31.13	31.36	31.05	31.08	910418
2023-09-01	31.34	31.48	31.15	31.25	722018
2023-09-05	31.28	31.39	31.09	31.10	642016
2023-09-06	31.00	31.06	30.24	30.49	1620518
2023-09-07	30.50	30.82	30.35	30.77	1298715
2023-09-08	30.87	31.00	30.60	30.62	918677
2023-09-11	30.90	31.02	30.65	30.73	943698
2023-09-12	30.85	31.09	30.75	31.07	730072
2023-09-13	31.17	31.25	30.72	30.37	914923
2023-09-14	30.96	31.14	30.84	31.04	970947
2023-09-15	30.85	31.09	30.70	31.00	1150182
2023-09-18	31.14	31.16	30.71	30.96	1018081
2023-09-19	31.33	31.39	30.72	30.75	626496
2023-09-20	30.75	31.07	30.65	30.68	630902
2023-09-21	30.51	30.64	30.03	30.07	927808
2023-09-22	30.23	30.47	30.18	30.33	807977
2023-09-25	30.21	30.57	30.14	30.45	2408750
2023-09-26	30.10	30.31	29.81	29.85	683928
2023-09-27	30.10	30.16	29.80	30.03	904685
2023-09-28	30.06	30.30	29.98	30.20	1011409
2023-09-29	30.33	30.47	29.99	30.06	1424539
2023-10-02	30.15	30.15	29.10	29.21	1798619
2023-10-03	29.00	29.17	28.53	28.78	1330171
2023-10-04	28.66	28.73	28.15	28.56	884859
2023-10-05	28.35	28.82	28.34	28.77	1977576
2023-10-06	28.75	29.20	28.38	29.03	865704
2023-10-09	29.26	29.78	29.23	29.70	457722
2023-10-10	29.73	30.21	29.60	30.11	777437
2023-10-11	30.03	30.52	29.99	30.42	750393
2023-10-12	30.53	30.57	30.05	30.30	551478
2023-10-13	30.66	30.76	30.32	30.48	770810
2023-10-16	30.67	31.04	30.50	30.99	988670
2023-10-17	30.77	31.16	30.76	31.02	1278461
2023-10-18	30.97	31.00	30.46	30.58	673840
2023-10-19	30.52	31.06	30.32	30.78	935615
2023-10-20	30.70	30.79	30.46	30.55	905724
2023-10-23	30.30	30.89	30.23	30.75	1105549
2023-10-24	30.82	30.91	30.63	30.68	969176
2023-10-25	30.65	30.83	30.53	30.60	924525
2023-10-26	30.41	30.82	30.28	30.68	1055218
2023-10-27	30.69	30.74	30.25	30.43	1327230
2023-10-30	30.58	30.95	30.41	30.61	956109
2023-10-31	30.56	30.80	30.52	30.78	798288
2023-11-01	30.89	31.19	30.74	30.93	1372572
2023-11-02	31.09	31.78	31.06	31.77	1956293
2023-11-03	32.00	32.82	31.88	32.16	1208531
2023-11-06	32.28	32.42	32.03	32.25	903218
2023-11-07	31.88	32.03	31.66	31.89	1530614
2023-11-08	31.89	31.96	31.63	31.77	1192777
2023-11-09	32.00	32.17	31.76	31.83	1320598
2023-11-10	32.05	32.16	31.54	31.85	1109027
2023-11-13	31.83	32.13	31.61	32.01	550189
2023-11-14	32.26	32.45	32.21	32.26	752333
2023-11-15	32.26	32.53	32.14	32.24	770900
2023-11-16	32.07	32.17	31.52	31.80	1033762
2023-11-17	32.10	32.54	32.10	32.43	956520
2023-11-20	32.45	32.63	32.43	32.59	561660
2023-11-21	32.57	32.75	32.48	32.62	1277815
2023-11-22	32.15	32.85	32.10	32.74	1069860
2023-11-24	32.86	33.19	32.80	33.09	212292
2023-11-27	32.90	33.07	32.83	33.01	1667153
2023-11-28	33.10	33.29	32.96	33.15	1402389
2023-11-29	33.23	33.33	32.96	33.13	1143094
2023-11-30	33.28	33.49	33.16	33.43	885734
2023-12-01	33.52	34.02	33.40	33.84	686138
2023-12-04	33.64	33.94	33.52	33.90	1105721
2023-12-05	33.82	33.87	33.61	33.61	1074043
2023-12-06	33.73	33.88	33.26	33.31	671090
2023-12-07	33.39	33.51	33.14	33.23	1673178
2023-12-08	33.41	33.50	33.27	33.45	879138
2023-12-11	33.46	33.63	33.22	33.56	1084528
2023-12-12	33.34	33.41	33.14	33.34	1339973
2023-12-13	33.41	34.23	33.22	33.70	1175227
2023-12-14	32.39	33.81	32.39	33.42	4110951
2023-12-15	33.28	33.37	32.80	33.09	1877155
2023-12-18	33.32	33.64	32.92	33.18	1059479
2023-12-19	33.26	33.65	33.11	33.64	2227469
2023-12-20	33.62	34.11	33.48	33.65	2249200
2023-12-21	33.85	34.13	33.74	34.12	1644817
2023-12-22	34.29	34.52	34.22	34.34	941538
2023-12-26	34.60	34.70	34.44	34.61	511356
2023-12-27	34.45	34.77	34.40	34.62	1359548
2023-12-28	34.61	34.72	34.37	34.42	1276547
2023-12-29	34.42	34.53	34.24	34.42	955782
2024-01-02	34.25	34.48	34.20	34.24	849723
2024-01-03	34.25	34.53	34.11	34.43	951645
2024-01-04	34.65	34.80	34.37	34.43	1770633
2024-01-05	34.50	34.66	34.33	34.38	1329923
2024-01-08	34.26	34.41	33.99	34.37	790538
2024-01-09	34.27	34.30	33.73	33.85	1102188
2024-01-10	33.88	34.32	33.88	34.28	823786
2024-01-11	34.35	34.56	34.02	34.31	1466306
2024-01-12	34.60	34.80	34.40	34.47	754774
2024-01-16	34.27	34.37	33.92	33.98	781309
2024-01-17	33.68	33.68	33.38	33.59	1256552
2024-01-18	33.62	33.72	33.44	33.64	752217
2024-01-19	33.65	33.78	33.50	33.76	715610
2024-01-22	33.75	33.78	33.51	33.76	1110042
2024-01-23	33.77	34.04	33.72	33.99	751274
2024-01-24	34.25	34.38	34.02	34.19	814661
2024-01-25	34.43	34.53	34.21	34.50	626010
2024-01-26	34.56	34.75	34.40	34.68	672120
2024-01-29	34.76	34.77	34.42	34.75	569071
2024-01-30	34.60	34.90	34.46	34.83	574968
2024-01-31	34.88	34.98	34.29	34.43	1306301
2024-02-01	34.51	34.85	34.34	34.48	1584750
2024-02-02	34.39	34.41	33.81	34.14	1232524
2024-02-05	33.92	33.99	33.45	33.52	1560590
2024-02-06	33.68	33.84	33.51	33.59	747283
2024-02-07	33.61	33.72	33.44	33.72	699557
2024-02-08	33.72	33.77	33.45	33.75	791697
2024-02-09	33.82	33.89	33.35	33.57	611858
2024-02-12	33.64	34.13	33.55	33.90	769587
2024-02-13	33.71	33.80	32.81	33.20	785823
2024-02-14	33.41	33.53	33.28	33.49	706681
2024-02-15	33.36	34.19	33.36	33.92	1166443
2024-02-16	33.76	34.27	33.76	34.03	1037144
2024-02-20	33.98	34.14	33.60	33.65	1308660
2024-02-21	33.63	34.26	33.60	34.23	856440
2024-02-22	34.08	34.50	34.05	34.43	1155141
2024-02-23	34.50	34.80	34.38	34.69	1458542
2024-02-26	34.50	34.71	34.35	34.63	828490
2024-02-27	34.80	35.01	34.66	34.90	1260351
2024-02-28	34.80	34.83	34.61	34.75	800284
2024-02-29	34.79	35.17	34.79	34.81	2085384
2024-03-01	34.86	35.28	34.83	35.03	2235260
2024-03-04	35.00	35.04	34.57	34.62	1277446
2024-03-05	34.62	34.91	34.39	34.67	1911608
2024-03-06	35.03	35.28	34.89	35.17	813361
2024-03-07	35.38	35.74	35.28	35.54	1097396
2024-03-08	35.68	35.68	35.38	35.48	901926
2024-03-11	35.45	35.77	35.30	35.71	727006
2024-03-12	35.70	35.76	35.53	35.69	856085
2024-03-13	35.87	36.17	35.87	35.44	749455
2024-03-14	35.44	35.53	34.80	35.07	987561
2024-03-15	34.95	35.13	34.86	34.99	841369
2024-03-18	35.03	35.11	34.77	34.92	802832
2024-03-19	34.88	35.17	34.76	35.02	942617
2024-03-20	34.88	35.15	34.76	35.01	840520
2024-03-21	35.11	35.24	34.88	34.94	766466
2024-03-22	34.96	34.96	34.60	34.75	881093
2024-03-25	34.75	34.97	34.72	34.84	1126823
2024-03-26	34.91	34.98	34.78	34.82	738171
2024-03-27	34.86	35.15	34.68	35.09	612862
2024-03-28	35.17	35.40	35.03	35.34	1077535
2024-04-01	35.44	35.45	35.07	35.44	3085581
2024-04-02	35.45	35.45	35.10	35.35	929375
2024-04-03	35.39	35.73	35.38	35.56	868306
2024-04-04	35.82	35.92	35.52	35.71	1950103
2024-04-05	35.64	35.87	35.51	35.84	1587235
2024-04-08	35.89	35.99	35.74	35.89	825618
2024-04-09	36.00	36.14	35.44	35.51	1014082
2024-04-10	35.17	35.26	34.76	35.18	1148159
2024-04-11	35.23	35.28	34.60	35.10	1355900
2024-04-12	35.10	35.34	34.55	34.71	1139807
2024-04-15	34.87	35.02	34.37	34.49	1038989
2024-04-16	34.32	34.42	33.97	34.20	1023314
2024-04-17	34.25	34.33	33.83	34.14	735527
2024-04-18	34.17	34.54	34.17	34.29	881633
2024-04-19	34.38	35.09	34.33	34.88	1917816
2024-04-22	34.92	35.30	34.66	35.10	757321
2024-04-23	35.08	35.54	34.99	35.49	582011
2024-04-24	35.29	35.55	35.20	35.49	797298
2024-04-25	35.34	35.78	35.14	35.71	639367
2024-04-26	35.75	35.89	35.48	35.82	724959
2024-04-29	35.86	36.15	35.82	36.08	1024711
2024-04-30	36.01	36.01	35.16	35.20	803977
2024-05-01	35.25	35.31	34.69	34.70	1346876
2024-05-02	35.00	35.63	34.98	35.38	1106127
2024-05-03	35.67	35.82	35.41	35.51	705589
2024-05-06	35.62	36.09	35.58	35.89	926425
2024-05-07	36.02	36.09	35.90	36.03	759158
2024-05-08	35.79	36.55	35.79	36.47	1543267
2024-05-09	36.60	36.77	36.54	36.64	1243946
2024-05-10	36.95	37.30	36.61	36.84	1711341
2024-05-13	36.98	37.02	36.66	36.87	807200
2024-05-14	37.05	37.19	36.80	37.08	640913
2024-05-15	37.03	37.48	37.03	37.25	859188
2024-05-16	37.17	37.33	37.07	37.10	811124
2024-05-17	37.21	37.21	36.84	36.94	643465
2024-05-20	37.09	37.24	36.95	37.20	601337
2024-05-21	37.09	37.17	36.90	37.13	2197908
2024-05-22	37.00	37.00	36.45	36.63	1765006
2024-05-23	37.00	37.07	36.07	36.27	2557653
2024-05-24	36.50	36.68	36.44	36.52	2049876
2024-05-28	36.67	36.93	36.35	36.77	848551
2024-05-29	36.65	36.70	36.20	36.38	1121704
2024-05-30	36.42	36.52	36.11	36.24	810698
2024-05-31	36.44	37.25	36.35	37.13	1312391
2024-06-03	37.05	37.37	36.82	36.87	1136094
2024-06-04	36.63	36.79	36.29	36.69	758547
2024-06-05	36.73	36.94	36.51	36.66	714153
2024-06-06	36.65	37.40	36.64	37.35	1068367
2024-06-07	37.19	37.19	36.91	37.04	617000
2024-06-10	37.04	37.33	36.89	37.28	1695621
2024-06-11	37.10	37.26	36.82	37.15	934338
2024-06-12	37.56	37.68	37.27	37.34	924804
2024-06-13	37.27	37.34	36.86	37.10	1870865
2024-06-14	36.86	37.11	36.63	36.55	906882
2024-06-17	36.54	36.54	35.77	36.10	2377342
2024-06-18	36.10	36.50	36.08	36.23	1392212
2024-06-20	36.10	36.43	36.00	36.21	1062049
2024-06-21	36.14	36.33	35.91	35.94	1887127
2024-06-24	36.20	36.71	36.17	36.64	5084157
2024-06-25	36.75	36.79	36.38	36.72	1027657
2024-06-26	36.69	36.79	36.39	36.71	1141151
2024-06-27	36.80	37.24	36.72	37.19	1105904
2024-06-28	37.39	37.45	37.02	37.08	1078293
2024-07-01	37.27	37.38	36.84	36.86	468475
2024-07-02	37.02	37.53	36.93	37.45	1001281
2024-07-03	37.55	37.90	37.52	37.62	550136
2024-07-05	37.66	37.73	37.33	37.49	1197777
2024-07-08	37.37	37.46	37.19	37.23	817882
2024-07-09	37.09	37.39	36.99	37.18	1740383
2024-07-10	37.30	37.80	37.20	37.61	1483312
2024-07-11	37.77	37.77	37.46	37.52	1428009
2024-07-12	37.73	37.91	37.58	37.77	528678
2024-07-15	37.82	37.88	37.51	37.52	837878
2024-07-16	37.53	37.75	37.31	37.57	754462
2024-07-17	37.60	37.86	37.54	37.66	568083
2024-07-18	37.76	37.97	37.56	37.83	826283
2024-07-19	37.78	38.03	37.63	37.89	725297
2024-07-22	37.89	38.27	37.81	38.16	876809
2024-07-23	38.10	38.52	37.86	38.38	1229822
2024-07-24	38.37	38.50	38.09	38.26	813024
2024-07-25	38.19	38.53	38.03	38.11	832775
2024-07-26	38.27	38.44	38.15	38.29	1138947
2024-07-29	38.38	38.40	37.88	38.06	733599
2024-07-30	38.07	38.54	37.98	38.41	1072333
2024-07-31	38.66	38.95	38.55	38.74	1154729
2024-08-01	38.79	39.00	38.24	38.47	1215067
2024-08-02	38.23	38.28	37.88	38.19	1595695
2024-08-05	37.18	37.86	36.80	37.70	1451482
2024-08-06	37.64	38.27	37.29	38.05	1396080
2024-08-07	38.35	38.68	38.18	38.31	1093641
2024-08-08	38.29	38.81	38.14	38.58	909546
2024-08-09	38.56	39.04	38.21	38.69	1224909
2024-08-12	38.78	38.81	37.92	37.97	1098855
2024-08-13	37.93	38.22	37.77	38.07	1248340
2024-08-14	38.13	38.22	37.95	38.16	904176
2024-08-15	38.15	38.56	38.15	38.35	1462694
2024-08-16	38.27	38.45	38.08	38.37	1696398
2024-08-19	38.48	38.83	38.43	38.65	1327535
2024-08-20	38.63	38.74	38.43	38.66	1188201
2024-08-21	38.84	39.03	38.72	38.98	924263
2024-08-22	38.95	39.32	38.95	39.17	844960
2024-08-23	39.41	39.94	39.38	39.82	1219150
2024-08-26	39.98	40.49	39.94	40.30	1187967
2024-08-27	40.49	40.55	40.15	40.19	1072606
2024-08-28	40.16	40.16	39.59	39.91	987765
2024-08-29	39.90	40.20	39.78	40.03	1219597
2024-08-30	39.95	40.39	39.92	40.28	857175
2024-09-03	39.88	40.51	39.69	40.41	3241436
2024-09-04	40.42	40.74	40.31	40.59	1899293
2024-09-05	40.75	40.91	40.57	40.64	2000519
2024-09-06	40.62	40.97	40.18	40.46	1982784
2024-09-09	40.53	41.21	40.48	40.95	3868813
2024-09-10	40.88	40.94	40.15	40.60	1225349
2024-09-11	40.56	40.75	39.87	40.32	1363232
2024-09-12	40.33	40.88	40.07	40.80	889096
2024-09-13	40.85	41.41	40.84	40.77	1370889
2024-09-16	41.00	41.07	40.46	40.73	3136044
2024-09-17	40.68	40.94	40.49	40.66	1610957
2024-09-18	40.65	40.81	40.02	40.17	1071521
2024-09-19	40.52	40.66	40.05	40.35	784090
2024-09-20	40.35	40.70	40.06	40.59	1704368
2024-09-23	40.64	41.18	40.50	41.12	701189
2024-09-24	41.40	41.58	41.22	41.35	1219345
2024-09-25	41.40	41.58	40.96	41.11	631841
2024-09-26	40.80	41.25	40.80	41.16	934955
2024-09-27	41.17	41.33	41.06	41.16	880772
2024-09-30	41.42	41.53	40.95	41.24	718695
2024-10-01	41.19	42.00	41.09	41.94	668799
2024-10-02	42.18	42.42	41.92	42.29	1195740
2024-10-03	42.17	42.47	41.94	42.43	1582910
2024-10-04	42.48	42.77	42.33	42.67	1773846
2024-10-07	42.61	42.90	42.41	42.63	2376799
2024-10-08	42.45	42.60	41.95	42.23	796664
2024-10-09	41.98	42.51	41.83	42.44	433948
2024-10-10	42.37	42.50	42.18	42.36	493679
2024-10-11	42.49	42.87	42.36	42.71	890964
2024-10-14	42.48	42.63	42.28	42.28	621384
2024-10-15	41.99	42.51	41.92	42.37	785165
2024-10-16	42.49	43.02	42.36	43.00	683108
2024-10-17	42.94	43.44	42.84	43.35	892812
2024-10-18	43.37	43.40	42.85	43.05	537193
2024-10-21	43.17	43.26	42.73	42.96	564346
2024-10-22	42.93	43.07	42.77	42.97	617991
2024-10-23	42.83	42.86	42.38	42.61	407456
2024-10-24	42.57	42.81	42.32	42.60	402503
2024-10-25	42.72	42.78	42.30	42.50	376075
2024-10-28	42.12	42.44	41.99	42.13	586129
2024-10-29	42.14	42.14	41.46	41.83	740335
2024-10-30	41.86	42.03	41.70	41.91	682804
2024-10-31	41.84	42.08	41.65	41.79	788116
2024-11-01	42.06	42.18	41.53	41.60	665548
2024-11-04	41.73	42.39	41.73	42.03	608809
2024-11-05	42.25	42.31	41.87	42.25	589327
2024-11-06	41.95	41.95	39.59	40.54	2326797
2024-11-07	40.72	41.35	40.56	41.22	1077937
2024-11-08	41.20	41.34	40.86	40.97	627948
2024-11-11	40.92	41.48	40.77	41.40	580489
2024-11-12	41.41	41.67	41.10	41.44	1204403
2024-11-13	41.48	41.64	41.14	41.51	592960
2024-11-14	41.65	42.01	41.41	41.79	1290275
2024-11-15	41.72	41.72	41.16	41.64	1019282
2024-11-18	41.56	42.02	41.56	41.81	994357
2024-11-19	41.59	42.45	41.50	42.42	1328569
2024-11-20	42.47	42.68	42.10	42.47	740630
2024-11-21	42.66	43.19	42.56	43.17	649561
2024-11-22	43.20	43.44	42.86	42.93	1347501
2024-11-25	42.79	42.88	41.59	41.62	3461104
2024-11-26	41.43	41.52	40.86	41.22	1052904
2024-11-27	41.31	41.54	40.98	41.19	707175
2024-11-29	41.13	41.47	40.92	41.37	590566
2024-12-02	41.12	41.28	40.15	40.19	1341813
2024-12-03	40.46	40.50	39.88	40.17	1463563
2024-12-04	40.26	40.36	39.90	40.12	1681725
2024-12-05	40.18	40.58	40.18	40.57	1830679
2024-12-06	40.41	40.41	39.28	39.44	1806839
2024-12-09	39.64	39.68	39.11	39.26	3263714
2024-12-10	39.35	39.35	38.75	38.97	852097
2024-12-11	39.00	39.39	38.85	38.95	684424
2024-12-12	38.84	39.03	38.52	38.60	730444
2024-12-13	38.30	38.52	38.06	37.86	884964
2024-12-16	37.79	37.86	37.24	37.37	2781219
2024-12-17	37.21	37.32	36.88	37.01	1650273
2024-12-18	36.77	37.07	35.87	35.87	1899047
2024-12-19	36.15	36.31	35.73	36.07	2619503
2024-12-20	36.00	36.47	35.73	36.41	2080987
2024-12-23	36.32	36.58	35.86	36.57	2435260
2024-12-24	36.64	36.99	36.39	36.89	1453887
2024-12-26	36.89	36.99	36.49	36.57	1339386
2024-12-27	36.50	36.76	36.28	36.56	906343
2024-12-30	36.59	36.92	36.38	36.76	970558
2024-12-31	36.76	36.95	36.66	36.95	1473173
2025-01-02	37.13	37.30	36.83	37.10	968937
2025-01-03	37.14	37.31	36.86	36.97	904915
2025-01-06	37.39	37.39	36.50	36.58	2250754
2025-01-07	36.73	36.89	36.53	36.64	2091203
2025-01-08	36.53	37.02	36.42	36.97	602612
2025-01-10	36.99	37.14	36.07	36.27	1052817
2025-01-13	36.28	36.73	36.12	36.34	1285444
2025-01-14	36.19	36.78	36.09	36.74	1138973
2025-01-15	37.20	37.44	36.90	36.98	761770
2025-01-16	36.87	37.07	36.66	37.06	684987
2025-01-17	37.08	37.62	36.97	37.48	1334616
2025-01-21	38.03	38.08	37.61	37.68	1134823
2025-01-22	37.12	37.59	36.64	37.26	1470826
2025-01-23	37.47	37.57	37.10	37.19	853094
2025-01-24	37.46	37.46	37.00	37.11	1131071
2025-01-27	36.89	36.98	36.39	36.74	1132543
2025-01-28	36.77	36.81	36.25	36.41	1453900
2025-01-29	36.18	36.65	36.17	36.64	1498112
2025-01-30	37.00	37.29	36.60	36.88	2446777
2025-01-31	36.85	36.94	35.94	36.11	2506909
2025-02-03	35.19	35.75	34.76	35.13	2610460
2025-02-04	35.44	36.46	35.39	36.35	2430776
2025-02-05	36.52	36.69	36.39	36.57	2531362
2025-02-06	36.71	36.78	36.29	36.55	2720249
2025-02-07	36.67	36.75	36.04	36.67	1147940
2025-02-10	36.80	36.96	36.62	36.68	954280
2025-02-11	36.70	36.90	36.48	36.89	909110
2025-02-12	36.68	36.88	36.42	36.44	634436
2025-02-13	36.49	36.94	36.41	36.88	1368265
2025-02-14	37.00	37.26	36.13	36.25	1891729
2025-02-18	36.24	36.53	35.85	36.39	996192
2025-02-19	36.24	36.45	36.03	36.41	2353541
2025-02-20	36.45	36.48	36.10	36.44	2327608
2025-02-21	36.30	36.58	35.95	36.18	2023151
2025-02-24	36.33	36.52	36.04	36.07	1705566
2025-02-25	36.11	36.37	35.78	36.28	1076731
2025-02-26	36.26	36.64	36.12	36.20	1149013
2025-02-27	36.15	36.45	35.99	36.35	1817826
2025-02-28	37.17	39.03	37.11	38.87	3099060
2025-03-03	39.15	39.55	38.06	38.48	1788855
2025-03-04	38.01	38.67	37.82	38.22	2107828
2025-03-05	38.28	38.59	37.59	37.71	1667105
2025-03-06	37.85	38.02	37.20	37.72	1303973
2025-03-07	37.87	38.46	37.75	37.86	1172570
2025-03-10	38.11	38.68	37.61	38.52	1570888
2025-03-11	38.59	38.76	37.83	38.29	1694827
2025-03-12	38.32	39.08	38.15	38.73	993340

Explore More About PBA

Coins representing dividend payouts and trends

PBA Dividend History

Discover Pembina Pipeline Corp.'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

PBA Stock Split History

Discover Pembina Pipeline Corp.'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

PBA Historical Prices

Explore Pembina Pipeline Corp.'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics