PCY Historical Prices

Summary

Key Stock Metrics

19.51

(April 25, 2024)

52-Week Low

21.69

(September 18, 2024)

52-Week High

31.58

(January 3, 2013)

All-Time High

20.36

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-10-11	25.61	25.69	25.59	25.69	40800
2007-10-12	25.74	25.77	25.66	25.70	4100
2007-10-15	25.69	25.70	25.66	25.70	4500
2007-10-16	25.69	25.70	25.69	25.70	4600
2007-10-17	25.74	25.85	25.74	25.84	54087
2007-10-18	25.80	25.93	25.80	25.93	17900
2007-10-19	25.93	26.00	25.87	26.00	12800
2007-10-22	25.86	25.89	25.86	25.89	6800
2007-10-23	25.77	26.02	25.77	26.01	89000
2007-10-24	25.95	25.95	25.93	25.95	1800
2007-10-25	25.97	25.98	25.96	25.98	15800
2007-10-26	25.95	26.01	25.95	26.00	7400
2007-10-29	26.07	26.30	25.96	26.15	284698
2007-10-30	26.09	26.10	25.98	26.09	50660
2007-10-31	26.15	26.37	26.06	26.26	44500
2007-11-01	26.10	28.18	26.10	26.33	15500
2007-11-02	26.29	26.30	26.26	26.28	23200
2007-11-05	26.18	26.22	26.05	26.15	51585
2007-11-06	26.09	26.19	26.09	26.15	17200
2007-11-07	26.11	26.12	26.01	26.12	13500
2007-11-08	25.97	26.10	25.93	26.05	46300
2007-11-09	25.92	26.05	25.87	26.05	18100
2007-11-12	25.75	26.82	25.75	26.30	79100
2007-11-13	25.90	25.97	25.90	25.97	17440
2007-11-14	25.90	26.39	25.77	26.24	114100
2007-11-15	26.07	26.40	26.06	26.17	53000
2007-11-16	26.14	26.20	25.65	25.95	52100
2007-11-19	25.88	25.88	25.75	25.82	32500
2007-11-20	25.76	25.76	25.50	25.59	19700
2007-11-21	25.55	26.19	25.50	25.70	10495
2007-11-23	25.53	25.54	25.50	25.54	6600
2007-11-26	26.31	26.31	25.50	25.60	26800
2007-11-27	25.53	25.60	25.50	25.60	11600
2007-11-28	25.65	25.65	25.39	25.60	17900
2007-11-29	25.68	25.69	25.57	25.63	6848
2007-11-30	25.77	25.80	25.70	25.80	7800
2007-12-03	25.67	26.05	25.54	25.88	21400
2007-12-04	25.75	25.93	25.70	25.91	44200
2007-12-05	25.76	25.77	25.65	25.75	19500
2007-12-06	25.72	25.72	25.38	25.69	13200
2007-12-07	25.55	25.55	25.50	25.55	7100
2007-12-10	25.75	25.91	25.70	25.82	17000
2007-12-11	25.60	26.18	25.60	26.17	50700
2007-12-12	26.14	26.14	25.72	25.99	25900
2007-12-13	25.83	25.84	25.76	25.81	11400
2007-12-14	25.68	25.83	25.55	25.64	17000
2007-12-17	25.40	25.64	25.40	25.55	16801
2007-12-18	25.40	25.84	25.40	25.73	30601
2007-12-19	25.84	25.84	25.55	25.70	14100
2007-12-20	25.72	25.92	25.70	25.92	14200
2007-12-21	25.72	25.92	25.67	25.89	31800
2007-12-24	25.98	25.98	25.79	25.96	16300
2007-12-26	25.99	25.99	25.72	25.92	28000
2007-12-27	26.00	26.34	25.71	25.94	86400
2007-12-28	25.99	25.99	25.78	25.85	46600
2007-12-31	25.83	26.45	25.67	26.44	284200
2008-01-02	27.21	27.21	26.00	26.07	44374
2008-01-03	25.89	25.92	25.80	25.88	28505
2008-01-04	26.00	26.00	25.81	25.85	30900
2008-01-07	26.59	26.59	25.74	25.85	31796
2008-01-08	25.80	26.35	25.80	25.85	36059
2008-01-09	25.97	25.97	25.80	25.85	24894
2008-01-10	25.84	25.85	25.76	25.81	24800
2008-01-11	25.73	25.73	25.69	25.71	19696
2008-01-14	26.78	26.78	25.75	25.85	52034
2008-01-15	25.70	25.79	25.70	25.77	39550
2008-01-16	25.71	26.10	25.71	26.02	37600
2008-01-17	26.03	26.12	25.82	26.00	43850
2008-01-18	25.96	26.00	25.75	25.95	21570
2008-01-22	26.03	30.98	25.06	25.40	49000
2008-01-23	25.28	25.98	25.28	25.98	44706
2008-01-24	26.00	26.00	25.67	25.83	21800
2008-01-25	26.00	26.10	25.77	25.93	22400
2008-01-28	25.94	25.99	25.53	25.93	46083
2008-01-29	25.93	25.94	25.75	25.93	29200
2008-01-30	25.84	26.15	25.75	26.02	28850
2008-01-31	25.87	25.87	25.66	25.66	42900
2008-02-01	25.86	25.99	25.69	25.99	70632
2008-02-04	26.05	26.05	25.70	25.95	47700
2008-02-05	26.16	26.16	25.70	25.83	25100
2008-02-06	25.83	25.94	25.77	25.85	32800
2008-02-07	26.11	26.14	25.77	25.85	39400
2008-02-08	25.74	25.83	25.66	25.75	55500
2008-02-11	25.81	25.82	25.78	25.82	23900
2008-02-12	25.59	25.78	25.59	25.75	25812
2008-02-13	25.74	25.88	25.57	25.81	41000
2008-02-14	25.80	25.98	25.75	25.98	40000
2008-02-15	25.77	26.15	25.76	26.02	20300
2008-02-19	25.66	25.72	25.66	25.71	29850
2008-02-20	25.60	25.62	25.50	25.54	16500
2008-02-21	25.59	25.59	25.20	25.45	31761
2008-02-22	25.45	25.47	25.28	25.39	15300
2008-02-25	25.49	25.61	25.25	25.56	42630
2008-02-26	25.36	25.61	25.31	25.42	23900
2008-02-27	25.56	25.57	25.47	25.55	39448
2008-02-28	25.53	25.62	25.43	25.54	68200
2008-02-29	25.50	25.65	25.50	25.65	23800
2008-03-03	25.66	25.75	25.60	25.71	25738
2008-03-04	25.71	25.71	25.52	25.57	28599
2008-03-05	25.63	25.69	25.50	25.65	31531
2008-03-06	25.56	25.59	25.41	25.58	31278
2008-03-07	25.55	25.55	25.40	25.52	12000
2008-03-10	25.58	25.59	25.43	25.54	60091
2008-03-11	25.55	25.57	25.38	25.54	47400
2008-03-12	25.53	25.65	25.51	25.65	63600
2008-03-13	25.54	25.75	25.35	25.72	59200
2008-03-14	25.67	25.80	25.26	25.80	52700
2008-03-17	25.57	25.57	25.17	25.53	20400
2008-03-18	25.22	25.94	25.22	25.54	42808
2008-03-19	25.97	25.98	25.39	25.65	18400
2008-03-20	25.66	25.74	25.47	25.70	30672
2008-03-24	25.73	25.77	25.69	25.75	17500
2008-03-25	25.78	25.96	25.65	25.88	42310
2008-03-26	25.87	25.96	25.70	25.96	25650
2008-03-27	25.96	26.05	25.85	26.00	35380
2008-03-28	25.95	26.05	25.85	25.95	23100
2008-03-31	25.96	26.06	25.83	25.96	26400
2008-04-01	25.99	26.20	25.90	25.92	38700
2008-04-02	25.98	26.08	25.87	26.08	33514
2008-04-03	25.86	26.05	25.85	25.95	60700
2008-04-04	25.99	25.99	25.83	25.86	19800
2008-04-07	25.89	26.05	25.84	26.05	62505
2008-04-08	25.90	26.05	25.84	25.95	82200
2008-04-09	25.94	25.95	25.83	25.95	21654
2008-04-10	25.97	26.04	25.89	26.03	35100
2008-04-11	25.99	26.17	25.89	26.15	45200
2008-04-14	26.00	26.13	25.91	26.02	46187
2008-04-15	25.88	25.91	25.80	25.88	22249
2008-04-16	25.81	25.93	25.73	25.93	35549
2008-04-17	25.92	25.93	25.80	25.89	29788
2008-04-18	25.83	25.83	25.52	25.60	67830
2008-04-21	25.76	25.78	25.70	25.78	26026
2008-04-22	25.76	25.89	25.60	25.89	72952
2008-04-23	25.86	25.86	25.75	25.86	35494
2008-04-24	25.86	25.86	25.71	25.81	35538
2008-04-25	25.81	25.82	25.79	25.81	49770
2008-04-28	25.77	25.80	25.53	25.63	45147
2008-04-29	25.70	25.95	25.53	25.66	20003
2008-04-30	25.74	25.97	25.54	25.94	21892
2008-05-01	25.85	26.00	25.68	25.81	30661
2008-05-02	25.86	25.91	25.75	25.91	27372
2008-05-05	25.89	25.90	25.88	25.90	29943
2008-05-06	25.88	25.99	25.80	25.99	94184
2008-05-07	25.90	26.05	25.90	26.05	163874
2008-05-08	25.95	26.04	25.95	26.01	42735
2008-05-09	25.95	26.04	25.95	26.01	23686
2008-05-12	26.03	26.08	25.84	26.07	50129
2008-05-13	26.02	26.02	25.80	26.00	19110
2008-05-14	25.95	26.10	25.80	25.80	23844
2008-05-15	25.62	25.90	25.60	25.80	37597
2008-05-16	25.92	25.98	25.82	25.94	43671
2008-05-19	25.96	25.96	25.80	25.96	19792
2008-05-20	25.71	25.94	25.70	25.90	37011
2008-05-21	25.74	26.25	25.74	26.03	130400
2008-05-22	26.06	26.06	25.90	25.94	31910
2008-05-23	25.99	26.02	25.92	26.01	54321
2008-05-27	26.08	26.09	25.82	25.85	54914
2008-05-28	25.76	26.02	25.67	25.91	29075
2008-05-29	25.65	26.00	25.65	26.00	84479
2008-05-30	25.85	25.93	25.78	25.93	46503
2008-06-02	25.98	25.98	25.78	25.97	39949
2008-06-03	25.95	26.05	25.91	25.99	60978
2008-06-04	25.93	25.99	25.82	25.93	48305
2008-06-05	25.92	26.00	25.77	25.77	71770
2008-06-06	25.90	26.00	25.36	25.38	85360
2008-06-09	25.54	25.99	25.31	25.48	62947
2008-06-10	25.59	25.62	25.27	25.48	38993
2008-06-11	25.27	25.40	25.08	25.32	20694
2008-06-12	25.20	25.24	24.70	25.10	60141
2008-06-13	25.17	25.18	24.70	25.02	39828
2008-06-16	24.86	24.99	24.74	24.98	22126
2008-06-17	25.05	25.05	24.83	24.88	15711
2008-06-18	24.76	25.06	24.76	24.98	33160
2008-06-19	25.01	25.01	24.76	24.78	22436
2008-06-20	24.85	25.12	24.73	25.12	62128
2008-06-23	25.03	25.03	24.70	24.72	32345
2008-06-24	24.67	24.91	24.22	24.61	74272
2008-06-25	24.50	24.92	24.50	24.63	32348
2008-06-26	24.41	24.84	24.41	24.45	30004
2008-06-27	24.56	24.67	24.05	24.06	24832
2008-06-30	24.23	24.77	24.22	24.77	28247
2008-07-01	24.42	24.76	24.13	24.15	29536
2008-07-02	24.43	24.61	24.43	24.56	23563
2008-07-03	24.53	24.65	24.44	24.44	10863
2008-07-07	24.61	24.61	24.15	24.48	28847
2008-07-08	24.47	24.47	24.23	24.46	16374
2008-07-09	24.37	25.03	24.37	24.50	43096
2008-07-10	24.34	24.73	24.34	24.63	19881
2008-07-11	24.26	24.64	24.20	24.43	21093
2008-07-14	24.59	24.59	24.00	24.02	26851
2008-07-15	23.90	24.37	23.50	23.50	116030
2008-07-16	23.70	23.90	23.68	23.68	24649
2008-07-17	23.81	24.59	23.66	24.20	55594
2008-07-18	24.29	24.40	24.07	24.08	46884
2008-07-21	24.21	24.43	24.03	24.43	63484
2008-07-22	24.39	24.48	24.08	24.45	49271
2008-07-23	24.30	24.35	23.52	23.82	112675
2008-07-24	23.84	24.09	23.66	23.71	163828
2008-07-25	23.78	24.41	23.78	24.40	37658
2008-07-28	24.44	24.44	24.10	24.39	16394
2008-07-29	24.39	24.46	24.35	24.41	24527
2008-07-30	24.38	24.41	24.24	24.35	24130
2008-07-31	24.43	24.46	24.22	24.43	21328
2008-08-01	24.35	24.41	24.21	24.32	29576
2008-08-04	24.40	24.40	24.15	24.40	19610
2008-08-05	24.42	24.50	24.16	24.42	20830
2008-08-06	24.27	24.48	24.24	24.46	13792
2008-08-07	24.28	24.48	24.27	24.43	20082
2008-08-08	24.46	24.52	24.34	24.35	34814
2008-08-11	24.48	24.61	24.38	24.50	19115
2008-08-12	24.49	24.49	24.16	24.36	26179
2008-08-13	24.39	24.45	24.20	24.39	16393
2008-08-14	24.45	24.45	24.21	24.36	13986
2008-08-15	24.12	24.41	24.09	24.21	104743
2008-08-18	24.40	24.43	24.17	24.30	32871
2008-08-19	24.16	24.43	24.16	24.39	20686
2008-08-20	24.38	24.44	24.20	24.37	6969
2008-08-21	24.39	24.42	24.31	24.39	25689
2008-08-22	24.38	24.42	24.14	24.36	11495
2008-08-25	24.34	24.40	24.11	24.37	11285
2008-08-26	24.40	24.40	24.14	24.29	16046
2008-08-27	24.36	24.44	24.29	24.32	11061
2008-08-28	24.22	24.44	24.22	24.35	12388
2008-08-29	24.52	24.52	24.31	24.42	17627
2008-09-02	24.25	24.49	24.25	24.42	14126
2008-09-03	24.39	24.45	24.35	24.40	13202
2008-09-04	24.04	24.51	24.04	24.38	24880
2008-09-05	24.46	24.46	24.14	24.37	7809
2008-09-08	24.31	24.57	24.31	24.41	12743
2008-09-09	24.40	24.43	24.15	24.42	10900
2008-09-10	24.36	24.45	24.17	24.42	18489
2008-09-11	24.25	24.45	23.90	24.05	41548
2008-09-12	23.95	24.24	23.94	24.21	29645
2008-09-15	23.57	24.22	23.57	23.71	24826
2008-09-16	23.50	23.90	23.02	23.04	57936
2008-09-17	22.83	23.53	19.50	19.99	49630
2008-09-18	20.18	22.60	18.32	21.04	259927
2008-09-19	21.82	24.19	19.60	20.80	384497
2008-09-22	20.99	22.20	20.75	21.59	94237
2008-09-23	21.89	22.15	21.55	21.75	43975
2008-09-24	22.19	22.25	21.80	22.25	75445
2008-09-25	22.59	23.20	22.51	23.00	22398
2008-09-26	22.71	23.10	22.60	22.83	17262
2008-09-29	23.13	27.00	21.50	27.00	69643
2008-09-30	23.44	23.44	22.04	22.34	42078
2008-10-01	22.44	23.53	22.28	23.40	53304
2008-10-02	22.93	22.93	22.00	22.12	48963
2008-10-03	22.48	22.48	22.10	22.24	14272
2008-10-06	22.37	22.37	19.90	19.90	72147
2008-10-07	20.17	20.27	20.10	20.10	73450
2008-10-08	19.60	19.61	16.44	18.55	285522
2008-10-09	18.26	19.51	18.26	19.00	103447
2008-10-10	18.01	23.53	16.22	18.30	103494
2008-10-13	18.65	19.50	18.00	19.50	36193
2008-10-14	19.87	19.87	19.21	19.50	43703
2008-10-15	19.96	19.96	18.70	18.88	39187
2008-10-16	19.25	19.25	18.38	18.76	25199
2008-10-17	19.00	19.37	17.76	17.76	48854
2008-10-20	18.47	18.47	17.90	18.07	37132
2008-10-21	17.65	17.93	17.25	17.26	29460
2008-10-22	16.60	17.03	15.41	15.89	92040
2008-10-23	15.74	16.36	14.40	15.00	79099
2008-10-24	14.34	14.74	12.51	14.24	45493
2008-10-27	14.59	14.95	13.43	13.65	66849
2008-10-28	14.20	14.50	13.55	14.19	79540
2008-10-29	14.55	15.58	14.41	15.22	96008
2008-10-30	16.16	17.01	15.55	17.01	90991
2008-10-31	16.90	17.10	16.37	16.37	62689
2008-11-03	16.78	18.00	16.78	17.98	68194
2008-11-04	18.35	19.25	18.08	18.56	101000
2008-11-05	18.93	19.27	18.51	18.75	37175
2008-11-06	18.61	19.18	18.38	18.38	23933
2008-11-07	18.00	20.00	17.76	19.56	131549
2008-11-10	19.91	20.00	18.81	19.18	25362
2008-11-11	19.97	19.97	18.00	18.75	14124
2008-11-12	18.75	18.95	18.22	18.54	31286
2008-11-13	18.51	19.00	18.00	18.81	19992
2008-11-14	20.15	20.15	18.28	18.55	28557
2008-11-17	18.17	19.82	18.17	18.50	24953
2008-11-18	18.62	19.02	17.75	18.44	38753
2008-11-19	18.85	18.85	17.35	18.07	36619
2008-11-20	17.92	17.95	17.16	17.46	19503
2008-11-21	17.63	17.63	15.93	16.26	58518
2008-11-24	16.38	18.66	16.34	18.00	53880
2008-11-25	17.93	19.34	17.93	18.91	21806
2008-11-26	19.52	19.54	18.40	18.44	59640
2008-11-28	19.87	20.27	18.94	19.04	22416
2008-12-01	19.99	20.00	18.75	18.75	26060
2008-12-02	18.95	19.85	18.90	19.10	30091
2008-12-03	18.39	19.86	18.39	18.75	43585
2008-12-04	19.35	19.91	19.22	19.91	28774
2008-12-05	18.82	19.85	18.82	19.80	27634
2008-12-08	20.11	20.62	20.05	20.50	69295
2008-12-09	20.57	21.73	20.33	21.66	124611
2008-12-10	21.69	21.69	20.52	21.07	43085
2008-12-11	20.57	21.22	19.31	19.55	77028
2008-12-12	19.04	20.36	18.51	19.73	85330
2008-12-15	18.68	20.01	18.65	18.65	75518
2008-12-16	18.77	19.52	18.51	18.95	74795
2008-12-17	18.94	20.02	18.91	19.31	38185
2008-12-18	20.64	20.84	19.72	20.55	44183
2008-12-19	20.96	20.99	19.59	20.35	49112
2008-12-22	21.56	21.56	20.19	20.89	41689
2008-12-23	21.76	22.07	20.95	21.72	58181
2008-12-24	21.33	21.57	20.74	21.22	21156
2008-12-26	20.77	21.80	20.40	21.80	24397
2008-12-29	21.80	22.16	20.55	21.03	65986
2008-12-30	22.75	22.75	20.03	20.34	146723
2008-12-31	20.78	21.23	19.98	20.15	41936
2009-01-02	20.57	21.47	20.17	21.19	75556
2009-01-05	21.36	22.44	21.28	22.30	117167
2009-01-06	22.25	22.79	20.71	20.71	58940
2009-01-07	20.86	22.12	20.86	21.48	39253
2009-01-08	21.24	22.31	21.04	21.86	40224
2009-01-09	22.03	22.15	21.79	21.91	43159
2009-01-12	21.57	22.48	21.03	21.18	66046
2009-01-13	21.12	21.74	21.10	21.50	19358
2009-01-14	21.42	21.42	20.41	20.92	41382
2009-01-15	20.66	21.38	20.22	21.23	77592
2009-01-16	20.98	21.72	20.77	21.00	221495
2009-01-20	21.43	22.23	21.05	21.48	111854
2009-01-21	21.25	22.09	21.02	21.77	78911
2009-01-22	21.78	22.38	21.68	22.16	68832
2009-01-23	22.08	22.54	21.84	21.90	81924
2009-01-26	22.45	22.69	22.00	22.38	68285
2009-01-27	22.34	22.34	22.13	22.20	25298
2009-01-28	21.92	22.59	21.82	22.14	20330
2009-01-29	22.27	22.38	21.75	21.75	39789
2009-01-30	21.92	21.93	21.82	21.92	39234
2009-02-02	22.17	22.40	21.37	21.63	80184
2009-02-03	21.78	22.18	20.93	21.14	116260
2009-02-04	21.60	21.60	20.80	21.43	88025
2009-02-05	21.37	21.69	21.21	21.50	59974
2009-02-06	21.64	21.82	21.26	21.45	141402
2009-02-09	21.49	21.70	21.37	21.57	54495
2009-02-10	21.44	21.44	21.16	21.30	37564
2009-02-11	21.39	21.39	21.15	21.29	71565
2009-02-12	21.37	21.37	20.90	21.26	54452
2009-02-13	21.37	21.47	21.00	21.23	32606
2009-02-17	20.82	21.10	19.84	21.04	134812
2009-02-18	20.80	20.80	19.81	19.90	151686
2009-02-19	20.00	21.15	19.88	20.46	140293
2009-02-20	20.39	20.94	20.16	20.83	35929
2009-02-23	20.66	20.88	20.24	20.33	46382
2009-02-24	20.43	20.50	19.73	20.38	70152
2009-02-25	20.37	20.38	19.85	20.07	75186
2009-02-26	19.92	20.66	19.90	20.46	30012
2009-02-27	20.04	21.12	19.90	20.69	34562
2009-03-02	20.88	20.97	19.95	20.11	51426
2009-03-03	19.96	20.26	19.40	19.73	66506
2009-03-04	19.57	20.10	19.57	20.10	54529
2009-03-05	20.00	20.66	19.92	20.59	61008
2009-03-06	20.30	20.41	19.92	20.17	27850
2009-03-09	20.05	20.83	20.05	20.45	42554
2009-03-10	20.57	20.77	20.34	20.72	30856
2009-03-11	20.88	20.98	20.62	20.90	44551
2009-03-12	20.97	21.02	20.55	20.95	45248
2009-03-13	20.97	21.00	20.82	20.95	34729
2009-03-16	21.08	21.19	20.77	21.08	66917
2009-03-17	21.34	21.53	21.04	21.08	70189
2009-03-18	21.14	21.65	20.87	21.40	107583
2009-03-19	21.41	21.99	21.41	21.85	80839
2009-03-20	21.85	21.85	21.04	21.42	98479
2009-03-23	21.98	22.15	21.17	22.10	92114
2009-03-24	21.98	21.98	21.07	21.17	56869
2009-03-25	21.20	21.28	21.00	21.25	47968
2009-03-26	21.11	21.35	20.90	21.23	169682
2009-03-27	20.95	21.30	20.95	21.30	55135
2009-03-30	20.81	21.32	20.72	20.77	34102
2009-03-31	21.10	21.35	20.81	21.33	28994
2009-04-01	21.17	21.35	20.93	21.30	366447
2009-04-02	21.26	21.48	21.06	21.48	145711
2009-04-03	21.40	21.45	21.12	21.43	119024
2009-04-06	21.38	21.50	21.20	21.50	73149
2009-04-07	21.49	21.50	21.22	21.49	40065
2009-04-08	21.48	21.56	21.24	21.56	56036
2009-04-09	21.79	21.95	21.60	21.90	142784
2009-04-13	21.87	22.12	21.81	22.11	69456
2009-04-14	22.14	22.23	21.70	22.23	259582
2009-04-15	22.06	22.12	21.71	22.02	93451
2009-04-16	22.24	22.30	21.97	22.30	53324
2009-04-17	22.57	22.65	22.29	22.50	94993
2009-04-20	22.39	22.47	22.09	22.31	58436
2009-04-21	22.39	22.39	21.96	22.29	55251
2009-04-22	22.41	22.61	22.20	22.44	135510
2009-04-23	22.36	22.38	22.13	22.33	62555
2009-04-24	22.41	22.41	22.15	22.33	46285
2009-04-27	22.10	22.31	21.90	22.31	109886
2009-04-28	22.33	22.40	22.10	22.39	61388
2009-04-29	22.52	22.90	22.35	22.89	130338
2009-04-30	22.85	22.88	22.57	22.86	142603
2009-05-01	22.86	22.86	22.72	22.80	87439
2009-05-04	22.85	22.92	22.75	22.92	66003
2009-05-05	22.84	23.10	22.74	23.10	137629
2009-05-06	23.16	23.39	22.98	23.35	201471
2009-05-07	23.53	23.69	23.40	23.66	322528
2009-05-08	23.64	23.69	23.34	23.37	112131
2009-05-11	22.79	23.55	22.79	23.55	171598
2009-05-12	23.54	23.54	23.38	23.47	53308
2009-05-13	23.42	23.42	23.16	23.25	49155
2009-05-14	23.17	23.21	22.74	22.78	114441
2009-05-15	23.12	23.37	23.01	23.29	50027
2009-05-18	23.39	23.39	23.15	23.34	85657
2009-05-19	23.42	23.65	23.38	23.63	113971
2009-05-20	23.56	23.65	23.27	23.39	104961
2009-05-21	23.44	23.62	23.26	23.39	221086
2009-05-22	23.48	23.51	23.27	23.39	221003
2009-05-26	23.48	23.56	23.38	23.38	130185
2009-05-27	23.56	23.62	23.30	23.59	180551
2009-05-28	23.45	23.53	23.41	23.50	149820
2009-05-29	23.49	23.58	23.28	23.47	92342
2009-06-01	23.64	23.72	23.43	23.43	160876
2009-06-02	23.53	23.81	23.20	23.77	288189
2009-06-03	23.72	23.77	23.33	23.39	174370
2009-06-04	23.53	23.53	23.25	23.43	244206
2009-06-05	23.59	23.83	23.55	23.79	118188
2009-06-08	23.74	23.74	23.31	23.58	107251
2009-06-09	23.74	23.76	23.40	23.62	149400
2009-06-10	23.78	23.78	23.40	23.44	167700
2009-06-11	23.38	23.76	23.38	23.59	139603
2009-06-12	23.68	24.01	23.62	23.98	97696
2009-06-15	23.73	23.86	23.69	23.80	358096
2009-06-16	23.78	23.80	23.33	23.46	104165
2009-06-17	23.45	23.53	23.34	23.50	66067
2009-06-18	23.52	23.99	23.13	23.66	199351
2009-06-19	23.61	23.66	23.30	23.40	45084
2009-06-22	23.64	23.69	23.35	23.35	88772
2009-06-23	23.49	23.49	22.98	22.98	92558
2009-06-24	23.55	23.55	22.90	23.26	129789
2009-06-25	23.26	23.40	23.09	23.40	92771
2009-06-26	23.47	23.48	23.21	23.40	72053
2009-06-29	23.48	23.64	23.30	23.57	95151
2009-06-30	23.65	23.70	23.54	23.60	72919
2009-07-01	23.70	23.73	23.56	23.70	111015
2009-07-02	23.73	23.77	23.59	23.72	104193
2009-07-06	23.78	23.80	23.70	23.79	122458
2009-07-07	23.82	23.82	23.54	23.76	111042
2009-07-08	23.75	23.78	23.60	23.70	135389
2009-07-09	23.79	23.80	23.46	23.56	104220
2009-07-10	23.61	23.76	23.51	23.65	153075
2009-07-13	23.66	23.67	23.53	23.67	171657
2009-07-14	23.55	23.74	23.55	23.69	131609
2009-07-15	23.64	23.67	23.49	23.64	91299
2009-07-16	23.75	23.75	23.55	23.68	85588
2009-07-17	23.75	23.75	23.63	23.73	90296
2009-07-20	23.81	23.81	23.64	23.79	93422
2009-07-21	23.88	23.89	23.67	23.86	232133
2009-07-22	23.93	23.93	23.80	23.89	82667
2009-07-23	23.94	24.03	23.90	24.03	113004
2009-07-24	24.02	24.05	23.84	24.00	76569
2009-07-27	24.12	24.21	23.85	24.21	95438
2009-07-28	24.18	24.23	23.96	24.09	108655
2009-07-29	24.05	24.14	23.91	24.11	160984
2009-07-30	24.16	24.26	24.15	24.26	180657
2009-07-31	24.30	24.33	24.18	24.31	87103
2009-08-03	24.35	24.48	24.35	24.48	111084
2009-08-04	24.22	24.76	24.22	24.71	159643
2009-08-05	24.73	24.80	24.60	24.78	134541
2009-08-06	24.84	24.91	24.71	24.91	211460
2009-08-07	24.85	24.91	24.65	24.89	213921
2009-08-10	24.93	24.99	24.72	24.85	188319
2009-08-11	24.68	24.89	24.60	24.61	223369
2009-08-12	24.76	24.96	24.76	24.95	116717
2009-08-13	24.87	24.90	24.55	24.55	180170
2009-08-14	24.68	24.82	24.48	24.82	131247
2009-08-17	24.89	25.00	24.71	24.90	167267
2009-08-18	24.77	24.86	24.74	24.82	86329
2009-08-19	24.85	24.94	24.79	24.94	97771
2009-08-20	25.00	25.05	24.95	25.02	171241
2009-08-21	25.04	25.05	25.00	25.00	77255
2009-08-24	25.06	25.13	25.00	25.08	107898
2009-08-25	25.08	25.14	24.99	25.02	119698
2009-08-26	25.17	25.22	25.13	25.21	110059
2009-08-27	25.23	25.24	25.20	25.23	115947
2009-08-28	25.27	25.30	25.23	25.29	104715
2009-08-31	25.28	25.39	25.20	25.39	165596
2009-09-01	25.30	25.40	25.11	25.40	228725
2009-09-02	25.40	25.42	25.35	25.41	202237
2009-09-03	25.39	25.44	25.35	25.44	173200
2009-09-04	25.45	25.50	25.45	25.45	114646
2009-09-08	25.50	25.60	25.50	25.60	162609
2009-09-09	25.62	25.68	25.50	25.68	151907
2009-09-10	25.71	25.74	25.65	25.71	175805
2009-09-11	25.75	25.86	25.70	25.86	158930
2009-09-14	25.92	25.97	25.88	25.96	148082
2009-09-15	25.96	26.01	25.81	25.99	180051
2009-09-16	25.95	26.09	25.90	26.09	187009
2009-09-17	26.10	26.79	26.10	26.37	156877
2009-09-18	26.13	26.23	25.97	26.08	158975
2009-09-21	26.20	26.53	26.07	26.33	248184
2009-09-22	26.50	26.50	26.13	26.20	170761
2009-09-23	26.20	26.27	26.07	26.22	207386
2009-09-24	26.23	26.23	26.01	26.21	145891
2009-09-25	26.14	26.14	25.92	26.09	151522
2009-09-28	26.13	26.17	25.95	26.11	117695
2009-09-29	26.14	26.17	26.05	26.15	140989
2009-09-30	26.19	26.24	26.05	26.15	167183
2009-10-01	26.23	26.24	26.05	26.18	797921
2009-10-02	26.02	26.16	26.00	26.14	167051
2009-10-05	26.22	26.24	26.15	26.24	305938
2009-10-06	26.24	26.38	26.23	26.30	246294
2009-10-07	26.45	26.45	26.30	26.35	311834
2009-10-08	26.46	26.47	26.30	26.34	617347
2009-10-09	26.41	26.46	26.31	26.44	288007
2009-10-12	26.57	26.57	26.31	26.44	203026
2009-10-13	26.47	26.61	26.41	26.58	331331
2009-10-14	26.65	26.70	26.48	26.70	397246
2009-10-15	26.63	26.63	26.51	26.54	286591
2009-10-16	26.55	26.55	26.37	26.43	223926
2009-10-19	26.51	26.56	26.40	26.46	167428
2009-10-20	26.53	26.54	26.46	26.50	198095
2009-10-21	26.48	26.49	26.35	26.42	223982
2009-10-22	26.37	26.37	26.22	26.33	225009
2009-10-23	26.38	26.40	26.05	26.30	223979
2009-10-26	26.25	26.29	26.03	26.04	316016
2009-10-27	25.98	26.12	25.94	25.96	233880
2009-10-28	25.91	25.91	25.37	25.48	465323
2009-10-29	25.45	25.94	25.43	25.94	252559
2009-10-30	25.90	25.95	25.84	25.90	159276
2009-11-02	25.86	25.97	25.58	25.66	644593
2009-11-03	25.63	25.71	25.23	25.51	401750
2009-11-04	25.46	25.83	25.41	25.77	205166
2009-11-05	25.79	25.81	25.69	25.81	138714
2009-11-06	25.77	25.81	25.66	25.76	204792
2009-11-09	25.81	25.92	25.78	25.78	211878
2009-11-10	25.96	25.99	25.80	25.97	277492
2009-11-11	26.02	26.08	25.97	26.06	208434
2009-11-12	26.10	26.12	25.88	26.05	513435
2009-11-13	25.93	25.96	25.80	25.91	217290
2009-11-16	25.87	25.98	25.71	25.84	245807
2009-11-17	25.90	25.96	25.85	25.85	596412
2009-11-18	25.88	25.89	25.75	25.81	202442
2009-11-19	25.79	25.82	25.72	25.74	867479
2009-11-20	25.77	25.81	25.72	25.78	184532
2009-11-23	25.81	25.85	25.72	25.81	191037
2009-11-24	25.88	25.90	25.78	25.90	242146
2009-11-25	25.90	25.93	25.80	25.90	264597
2009-11-27	25.58	25.65	25.41	25.63	300675
2009-11-30	25.60	25.79	25.53	25.59	585957
2009-12-01	25.67	25.80	25.60	25.66	481269
2009-12-02	25.70	25.83	25.65	25.81	254143
2009-12-03	25.84	25.87	25.73	25.76	214963
2009-12-04	25.81	25.81	25.68	25.77	429567
2009-12-07	25.77	25.80	25.71	25.76	195742
2009-12-08	25.71	25.75	25.57	25.58	416070
2009-12-09	25.66	25.74	25.64	25.72	137307
2009-12-10	25.70	25.72	25.61	25.61	99518
2009-12-11	25.69	25.73	25.57	25.67	162891
2009-12-14	25.79	25.79	25.59	25.66	336611
2009-12-15	25.51	25.56	25.44	25.44	250339
2009-12-16	25.47	25.68	25.45	25.54	347695
2009-12-17	25.50	25.54	25.38	25.47	287571
2009-12-18	25.39	25.50	25.37	25.40	171771
2009-12-21	25.35	25.50	25.32	25.50	409417
2009-12-22	25.43	25.49	25.28	25.40	238640
2009-12-23	25.39	25.50	25.39	25.49	222627
2009-12-24	25.41	25.50	25.41	25.49	60543
2009-12-28	25.48	25.56	25.43	25.51	234125
2009-12-29	25.50	25.51	25.43	25.43	99031
2009-12-30	25.40	25.50	25.35	25.35	142847
2009-12-31	25.47	25.54	25.40	25.53	316280
2010-01-04	25.45	25.50	25.40	25.46	205650
2010-01-05	25.50	25.59	25.48	25.59	199341
2010-01-06	25.59	25.70	25.57	25.70	371209
2010-01-07	25.70	25.70	25.62	25.62	174205
2010-01-08	25.67	25.70	25.61	25.66	128755
2010-01-11	25.84	25.85	25.75	25.80	256028
2010-01-12	25.76	25.82	25.76	25.79	345974
2010-01-13	25.80	25.80	25.69	25.71	396008
2010-01-14	25.69	25.77	25.60	25.64	255641
2010-01-15	25.50	25.52	25.42	25.47	201048
2010-01-19	25.60	25.60	25.42	25.54	349020
2010-01-20	25.56	25.60	25.54	25.60	226117
2010-01-21	25.59	25.63	25.46	25.58	156497
2010-01-22	25.56	25.56	25.40	25.50	158305
2010-01-25	25.50	25.57	25.43	25.53	322917
2010-01-26	25.60	25.60	25.49	25.50	223913
2010-01-27	25.51	25.51	25.45	25.46	268820
2010-01-28	25.48	25.48	25.34	25.38	266742
2010-01-29	25.44	25.45	25.23	25.28	365697
2010-02-01	25.25	25.30	25.20	25.26	218369
2010-02-02	25.34	25.34	25.26	25.31	285179
2010-02-03	25.35	25.36	25.26	25.26	348704
2010-02-04	25.32	25.32	25.12	25.13	299942
2010-02-05	25.12	25.20	24.92	24.97	467027
2010-02-08	25.08	25.14	24.99	25.11	299872
2010-02-09	25.05	25.18	24.83	24.99	1267968
2010-02-10	25.12	25.12	24.99	25.12	335127
2010-02-11	25.19	25.31	25.14	25.26	462860
2010-02-12	25.17	25.22	25.12	25.15	207416
2010-02-16	25.22	25.24	25.12	25.23	184122
2010-02-17	25.26	25.26	25.18	25.23	262062
2010-02-18	25.27	25.27	25.14	25.16	216474
2010-02-19	25.18	25.18	25.12	25.15	233762
2010-02-22	25.27	25.27	25.18	25.20	236899
2010-02-23	25.26	25.26	25.16	25.21	150515
2010-02-24	25.25	25.27	25.20	25.25	357105
2010-02-25	25.29	25.35	25.25	25.35	201743
2010-02-26	25.43	25.50	25.34	25.50	243976
2010-03-01	25.64	25.69	25.59	25.66	687852
2010-03-02	25.79	25.82	25.72	25.82	368450
2010-03-03	25.82	25.86	25.76	25.86	278929
2010-03-04	25.85	25.89	25.82	25.89	482729
2010-03-05	25.87	25.89	25.83	25.88	298919
2010-03-08	25.96	26.24	25.91	25.97	226045
2010-03-09	25.98	26.04	25.97	26.03	224638
2010-03-10	26.11	26.12	26.05	26.09	312803
2010-03-11	26.11	26.11	26.03	26.11	216005
2010-03-12	26.10	26.16	26.07	26.16	242889
2010-03-15	26.08	26.13	26.05	26.13	163495
2010-03-16	26.15	26.20	26.11	26.20	146926
2010-03-17	26.26	26.29	26.19	26.27	263054
2010-03-18	26.26	26.26	26.19	26.24	231550
2010-03-19	26.27	26.31	26.22	26.30	117197
2010-03-22	26.27	26.28	26.22	26.28	232015
2010-03-23	26.26	26.29	26.18	26.21	351088
2010-03-24	26.23	26.23	26.16	26.16	215973
2010-03-25	26.24	26.24	26.14	26.16	196965
2010-03-26	26.14	26.14	26.07	26.12	266675
2010-03-29	26.15	26.16	26.09	26.12	312659
2010-03-30	26.16	26.16	26.10	26.16	282277
2010-03-31	26.18	26.20	26.11	26.20	378421
2010-04-01	26.23	26.24	26.14	26.19	796808
2010-04-05	26.24	26.26	26.20	26.23	381623
2010-04-06	26.21	26.22	26.15	26.16	294019
2010-04-07	26.25	26.29	26.23	26.28	162966
2010-04-08	26.31	26.34	26.28	26.34	353277
2010-04-09	26.32	26.39	26.32	26.39	139025
2010-04-12	26.41	26.46	26.39	26.41	360326
2010-04-13	26.49	26.49	26.42	26.43	221704
2010-04-14	26.55	26.56	26.49	26.55	270261
2010-04-15	26.44	26.49	26.43	26.48	344287
2010-04-16	26.50	26.53	26.41	26.46	347608
2010-04-19	26.49	26.49	26.42	26.43	273035
2010-04-20	26.45	26.50	26.44	26.48	491289
2010-04-21	26.51	26.51	26.45	26.48	271027
2010-04-22	26.48	26.48	26.41	26.42	291292
2010-04-23	26.42	26.42	26.35	26.39	249615
2010-04-26	26.40	26.41	26.35	26.40	411232
2010-04-27	26.34	26.35	26.23	26.29	380043
2010-04-28	26.30	26.33	26.26	26.31	252897
2010-04-29	26.30	26.33	26.25	26.29	233306
2010-04-30	26.33	26.33	26.25	26.25	196519
2010-05-03	26.35	26.35	26.24	26.24	254676
2010-05-04	26.24	26.29	26.24	26.28	268323
2010-05-05	26.15	26.16	26.01	26.05	626030
2010-05-06	25.94	25.95	25.02	25.20	1009588
2010-05-07	25.54	25.69	25.25	25.28	628684
2010-05-10	25.82	25.97	25.82	25.95	421589
2010-05-11	25.86	26.10	25.82	26.10	298089
2010-05-12	26.12	26.13	26.02	26.02	431943
2010-05-13	26.13	26.17	26.05	26.06	394857
2010-05-14	25.95	25.97	25.81	25.85	229635
2010-05-17	25.85	25.90	25.76	25.76	465031
2010-05-18	25.83	25.89	25.78	25.78	383661
2010-05-19	25.81	25.81	25.65	25.67	189657
2010-05-20	25.45	25.51	25.30	25.33	386356
2010-05-21	25.28	25.63	25.28	25.53	477521
2010-05-24	25.62	25.68	25.51	25.65	352072
2010-05-25	25.41	25.53	25.27	25.53	447519
2010-05-26	25.50	25.56	25.39	25.39	309656
2010-05-27	25.66	25.66	25.47	25.51	433856
2010-05-28	25.59	25.71	25.59	25.66	236262
2010-06-01	25.66	25.78	25.49	25.77	342647
2010-06-02	25.78	25.78	25.68	25.73	213024
2010-06-03	25.75	25.91	25.75	25.80	251613
2010-06-04	25.78	25.78	25.68	25.78	261058
2010-06-07	25.77	25.79	25.58	25.60	216684
2010-06-08	25.58	25.70	25.43	25.49	340995
2010-06-09	25.64	25.64	25.49	25.51	194977
2010-06-10	25.66	25.68	25.56	25.68	89358
2010-06-11	25.68	25.78	25.62	25.77	331410
2010-06-14	25.82	25.82	25.73	25.74	250356
2010-06-15	25.72	25.76	25.66	25.76	160848
2010-06-16	25.77	25.80	25.72	25.80	159882
2010-06-17	25.85	25.94	25.82	25.86	370987
2010-06-18	25.88	25.96	25.88	25.95	164607
2010-06-21	26.08	26.10	25.96	26.07	301678
2010-06-22	26.06	26.09	25.95	25.97	149588
2010-06-23	26.06	26.09	26.00	26.06	185300
2010-06-24	26.09	26.13	25.96	25.99	210763
2010-06-25	26.03	26.03	25.92	25.94	159864
2010-06-28	26.08	26.09	25.97	26.07	144507
2010-06-29	25.98	26.06	25.97	26.06	351697
2010-06-30	26.06	26.13	26.01	26.11	277006
2010-07-01	26.11	26.12	26.03	26.09	505121
2010-07-02	26.03	26.10	25.99	26.08	363843
2010-07-06	26.18	26.21	26.12	26.12	501831
2010-07-07	26.19	26.25	26.15	26.22	666653
2010-07-08	26.27	26.32	26.26	26.29	326589
2010-07-09	26.29	26.33	26.26	26.30	255535
2010-07-12	26.29	26.30	26.25	26.28	242802
2010-07-13	26.36	26.41	26.36	26.40	226083
2010-07-14	26.44	26.45	26.38	26.40	517911
2010-07-15	26.34	26.34	26.29	26.32	223550
2010-07-16	26.35	26.40	26.30	26.37	172613
2010-07-19	26.45	26.48	26.43	26.44	454654
2010-07-20	26.50	26.53	26.45	26.53	276677
2010-07-21	26.55	26.64	26.52	26.64	327840
2010-07-22	26.67	26.75	26.67	26.74	502006
2010-07-23	26.79	26.79	26.72	26.73	285503
2010-07-26	26.82	26.87	26.76	26.85	253246
2010-07-27	26.97	26.97	26.91	26.93	381087
2010-07-28	26.96	26.99	26.85	26.90	1047868
2010-07-29	26.98	27.00	26.93	26.96	218662
2010-07-30	27.00	27.03	26.96	27.03	342731
2010-08-02	27.19	27.25	27.14	27.25	703068
2010-08-03	27.25	27.32	27.24	27.31	758951
2010-08-04	27.37	27.40	27.24	27.29	837489
2010-08-05	27.27	27.43	27.27	27.38	444625
2010-08-06	27.45	27.47	27.39	27.47	385428
2010-08-09	27.54	27.61	27.53	27.59	533035
2010-08-10	27.69	27.71	27.60	27.68	218971
2010-08-11	27.69	27.71	27.66	27.68	276523
2010-08-12	27.53	27.68	27.53	27.68	186469
2010-08-13	27.60	27.61	27.54	27.57	333182
2010-08-16	27.65	27.72	27.57	27.65	488030
2010-08-17	27.77	27.92	27.77	27.91	840441
2010-08-18	27.89	27.89	27.83	27.84	698286
2010-08-19	27.90	27.93	27.88	27.93	337163
2010-08-20	27.97	28.03	27.91	28.03	404716
2010-08-23	28.07	28.07	27.97	28.04	445286
2010-08-24	28.04	28.04	27.96	27.96	271214
2010-08-25	27.96	27.98	27.85	27.94	990072
2010-08-26	27.90	27.90	27.80	27.84	499099
2010-08-27	27.83	27.83	27.61	27.64	512585
2010-08-30	27.59	27.69	27.59	27.68	326101
2010-08-31	27.68	27.71	27.56	27.65	470970
2010-09-01	27.75	27.78	27.65	27.73	629859
2010-09-02	27.73	27.77	27.66	27.73	279904
2010-09-03	27.72	27.81	27.70	27.81	468652
2010-09-07	27.80	27.80	27.66	27.67	379492
2010-09-08	27.75	27.75	27.49	27.50	831659
2010-09-09	27.57	27.61	27.54	27.58	300854
2010-09-10	27.50	27.53	27.47	27.47	346854
2010-09-13	27.50	27.55	27.45	27.55	550316
2010-09-14	27.57	27.61	27.52	27.57	638441
2010-09-15	27.49	27.52	27.47	27.51	262363
2010-09-16	27.50	27.54	27.45	27.45	264676
2010-09-17	27.45	27.53	27.41	27.41	380262
2010-09-20	27.48	27.48	27.38	27.39	287539
2010-09-21	27.50	27.56	27.49	27.53	356041
2010-09-22	27.52	27.57	27.47	27.55	353417
2010-09-23	27.60	27.61	27.55	27.61	212546
2010-09-24	27.57	27.61	27.55	27.60	181289
2010-09-27	27.66	27.66	27.55	27.65	389621
2010-09-28	27.67	27.77	27.61	27.73	336995
2010-09-29	27.77	27.82	27.75	27.81	285901
2010-09-30	27.87	27.93	27.82	27.88	724127
2010-10-01	27.93	27.94	27.85	27.85	557629
2010-10-04	27.96	27.96	27.92	27.93	304019
2010-10-05	27.95	27.97	27.91	27.94	427448
2010-10-06	28.03	28.11	28.00	28.09	514781
2010-10-07	28.12	28.13	28.09	28.09	804556
2010-10-08	28.16	28.17	28.06	28.15	418560
2010-10-11	28.22	28.30	28.18	28.29	895873
2010-10-12	28.26	28.30	28.23	28.30	587017
2010-10-13	28.42	28.52	28.38	28.45	433574
2010-10-14	28.53	28.53	28.44	28.44	339090
2010-10-15	28.35	28.38	28.30	28.33	300322
2010-10-18	28.28	28.28	28.14	28.24	359650
2010-10-19	28.12	28.22	28.10	28.15	425236
2010-10-20	28.16	28.18	28.08	28.18	272429
2010-10-21	28.18	28.18	28.10	28.13	412660
2010-10-22	28.12	28.16	28.12	28.14	226399
2010-10-25	28.21	28.30	28.20	28.29	476064
2010-10-26	28.30	28.30	28.25	28.25	523049
2010-10-27	28.22	28.23	28.15	28.15	366063
2010-10-28	28.21	28.24	28.17	28.24	220538
2010-10-29	28.27	28.29	28.22	28.29	382138
2010-11-01	28.35	28.35	28.25	28.25	328613
2010-11-02	28.36	28.38	28.32	28.37	380907
2010-11-03	28.45	28.55	28.42	28.51	452402
2010-11-04	28.57	28.58	28.50	28.58	558715
2010-11-05	28.59	28.59	28.51	28.54	240453
2010-11-08	28.51	28.52	28.46	28.47	398487
2010-11-09	28.43	28.47	28.20	28.23	479564
2010-11-10	28.20	28.20	28.10	28.16	462971
2010-11-11	28.13	28.16	28.07	28.10	365769
2010-11-12	27.98	27.98	27.84	27.88	1012437
2010-11-15	27.72	27.76	27.50	27.61	721686
2010-11-16	27.42	27.45	27.18	27.25	1167929
2010-11-17	27.30	27.48	27.30	27.46	502511
2010-11-18	27.52	27.59	27.49	27.59	505609
2010-11-19	27.57	27.57	27.46	27.46	433703
2010-11-22	27.51	27.56	27.42	27.44	882747
2010-11-23	27.47	27.47	27.37	27.45	688259
2010-11-24	27.43	27.43	27.32	27.34	582133
2010-11-26	27.30	27.32	27.24	27.28	92598
2010-11-29	27.28	27.29	27.09	27.10	1159482
2010-11-30	27.00	27.01	26.66	26.87	1217545
2010-12-01	27.06	27.11	26.94	27.11	1021384
2010-12-02	27.14	27.24	27.09	27.23	640742
2010-12-03	27.19	27.34	27.19	27.33	431441
2010-12-06	27.27	27.41	27.18	27.32	3590847
2010-12-07	27.43	27.43	27.12	27.17	944733
2010-12-08	27.15	27.15	27.00	27.00	350710
2010-12-09	27.05	27.15	27.04	27.08	282232
2010-12-10	27.11	27.14	27.00	27.01	535014
2010-12-13	27.00	27.04	26.95	26.99	446931
2010-12-14	26.99	27.03	26.95	27.00	226003
2010-12-15	26.75	26.75	26.66	26.69	651622
2010-12-16	26.59	26.59	26.37	26.50	635267
2010-12-17	26.44	26.51	26.44	26.49	468645
2010-12-20	26.57	26.57	26.43	26.52	414544
2010-12-21	26.49	26.58	26.47	26.56	454458
2010-12-22	26.57	26.58	26.53	26.54	330833
2010-12-23	26.58	26.64	26.53	26.63	299518
2010-12-27	26.61	26.64	26.57	26.64	186690
2010-12-28	26.64	26.64	26.54	26.56	211970
2010-12-29	26.58	26.64	26.53	26.54	392226
2010-12-30	26.53	26.62	26.53	26.61	191883
2010-12-31	26.63	26.72	26.62	26.67	194074
2011-01-03	26.62	26.77	26.62	26.77	401696
2011-01-04	26.86	26.91	26.85	26.90	382031
2011-01-05	26.93	26.94	26.78	26.78	315553
2011-01-06	26.80	26.82	26.62	26.63	862994
2011-01-07	26.66	26.72	26.59	26.71	379296
2011-01-10	26.70	26.70	26.60	26.69	423278
2011-01-11	26.65	26.70	26.62	26.68	381932
2011-01-12	26.70	26.73	26.65	26.72	535853
2011-01-13	26.74	26.78	26.70	26.74	468882
2011-01-14	26.63	26.65	26.59	26.61	341764
2011-01-18	26.65	26.66	26.54	26.59	379822
2011-01-19	26.58	26.58	26.47	26.52	332426
2011-01-20	26.40	26.46	26.15	26.37	707379
2011-01-21	26.40	26.43	26.35	26.39	238428
2011-01-24	26.40	26.49	26.36	26.47	201542
2011-01-25	26.42	26.50	26.39	26.42	631847
2011-01-26	26.44	26.48	26.41	26.43	278930
2011-01-27	26.45	26.45	26.32	26.36	731969
2011-01-28	26.34	26.34	26.25	26.30	460729
2011-01-31	26.26	26.29	26.19	26.29	358608
2011-02-01	26.31	26.38	26.28	26.31	293558
2011-02-02	26.33	26.43	26.29	26.41	511898
2011-02-03	26.39	26.39	26.32	26.34	288456
2011-02-04	26.36	26.37	26.25	26.30	319850
2011-02-07	26.25	26.28	26.16	26.25	364159
2011-02-08	26.23	26.29	26.21	26.28	371094
2011-02-09	26.22	26.22	26.10	26.10	398857
2011-02-10	26.10	26.12	26.07	26.08	220347
2011-02-11	26.08	26.15	26.04	26.09	302258
2011-02-14	26.11	26.15	26.08	26.09	748913
2011-02-15	26.00	26.02	25.94	26.01	576748
2011-02-16	26.06	26.07	25.99	26.07	315461
2011-02-17	26.07	26.29	26.06	26.08	576709
2011-02-18	26.14	26.14	26.06	26.09	296131
2011-02-22	26.04	26.07	26.00	26.04	578189
2011-02-23	26.06	26.10	26.00	26.01	345479
2011-02-24	26.03	26.08	26.02	26.08	317086
2011-02-25	26.09	26.17	26.09	26.11	495132
2011-02-28	26.15	26.24	26.14	26.21	324522
2011-03-01	26.27	26.27	26.21	26.22	197807
2011-03-02	26.26	26.28	26.24	26.26	190705
2011-03-03	26.33	26.34	26.26	26.27	304314
2011-03-04	26.31	26.32	26.25	26.29	808694
2011-03-07	26.32	26.38	26.27	26.36	344619
2011-03-08	26.37	26.46	26.35	26.43	508850
2011-03-09	26.44	26.47	26.41	26.47	329826
2011-03-10	26.45	26.49	26.41	26.44	204452
2011-03-11	26.36	26.47	26.36	26.46	1058462
2011-03-14	26.45	26.48	26.43	26.48	225768
2011-03-15	26.30	26.32	26.16	26.32	360801
2011-03-16	26.27	26.31	26.12	26.15	721721
2011-03-17	26.25	26.27	26.20	26.26	234377
2011-03-18	26.30	26.35	26.26	26.33	323440
2011-03-21	26.28	26.39	26.28	26.38	331673
2011-03-22	26.39	26.39	26.30	26.33	578948
2011-03-23	26.40	26.40	26.31	26.39	370998
2011-03-24	26.37	26.41	26.37	26.40	244693
2011-03-25	26.45	26.45	26.37	26.40	305698
2011-03-28	26.35	26.37	26.31	26.32	175749
2011-03-29	26.33	26.34	26.30	26.34	419859
2011-03-30	26.31	26.37	26.31	26.37	210282
2011-03-31	26.38	26.42	26.37	26.42	325905
2011-04-01	26.42	26.53	26.42	26.52	2480588
2011-04-04	26.53	26.54	26.50	26.50	752380
2011-04-05	26.54	26.57	26.51	26.51	808342
2011-04-06	26.56	26.57	26.53	26.56	352759
2011-04-07	26.60	26.60	26.55	26.55	183584
2011-04-08	26.57	26.59	26.55	26.59	326522
2011-04-11	26.60	26.61	26.56	26.56	297970
2011-04-12	26.54	26.58	26.51	26.54	245528
2011-04-13	26.58	26.58	26.54	26.55	451483
2011-04-14	26.57	26.59	26.54	26.55	321422
2011-04-15	26.45	26.48	26.41	26.47	217587
2011-04-18	26.44	26.45	26.41	26.41	675087
2011-04-19	26.39	26.46	26.39	26.46	590233
2011-04-20	26.52	26.52	26.46	26.52	776837
2011-04-21	26.52	26.54	26.50	26.51	172611
2011-04-25	26.51	26.53	26.49	26.50	159681
2011-04-26	26.53	26.55	26.50	26.51	347545
2011-04-27	26.54	26.60	26.54	26.60	340726
2011-04-28	26.60	26.64	26.59	26.63	532516
2011-04-29	26.69	26.74	26.68	26.71	375153
2011-05-02	26.78	26.78	26.72	26.77	343197
2011-05-03	26.81	26.85	26.74	26.85	172038
2011-05-04	26.85	26.88	26.84	26.88	277532
2011-05-05	26.87	26.90	26.83	26.88	354468
2011-05-06	26.92	26.92	26.89	26.92	160619
2011-05-09	26.92	27.03	26.95	27.01	275669
2011-05-10	27.02	27.05	27.01	27.05	353177
2011-05-11	27.06	27.09	27.03	27.07	388792
2011-05-12	27.09	27.17	27.07	27.13	1022180
2011-05-13	26.97	27.01	26.94	26.96	1083248
2011-05-16	27.00	27.02	26.95	27.02	501167
2011-05-17	27.05	27.05	27.02	27.04	258974
2011-05-18	27.04	27.09	27.04	27.06	251042
2011-05-19	27.05	27.08	27.02	27.07	188038
2011-05-20	27.06	27.08	27.05	27.08	181669
2011-05-23	27.00	27.02	26.97	27.01	331265
2011-05-24	27.02	27.07	26.96	26.96	442995
2011-05-25	27.00	27.04	26.94	27.02	181261
2011-05-26	27.01	27.01	26.94	26.96	250274
2011-05-27	26.96	26.98	26.95	26.96	133005
2011-05-31	27.02	27.17	26.97	27.17	548504
2011-06-01	27.10	27.12	27.07	27.08	571401
2011-06-02	27.12	27.12	27.07	27.10	200158
2011-06-03	27.09	27.14	27.08	27.14	246633
2011-06-06	27.12	27.15	27.12	27.13	209727
2011-06-07	27.15	27.16	27.13	27.13	645172
2011-06-08	27.15	27.18	27.15	27.17	144252
2011-06-09	27.19	27.20	27.14	27.17	309134
2011-06-10	27.16	27.20	27.15	27.19	349760
2011-06-13	27.19	27.20	27.15	27.16	481467
2011-06-14	27.15	27.17	27.15	27.17	566196
2011-06-15	27.04	27.06	27.01	27.03	440401
2011-06-16	27.03	27.03	26.88	26.88	434153
2011-06-17	26.97	26.97	26.90	26.90	339754
2011-06-20	26.94	26.94	26.89	26.92	170888
2011-06-21	26.93	27.05	26.92	27.05	532984
2011-06-22	27.03	27.06	27.00	27.02	499034
2011-06-23	27.04	27.04	26.97	27.00	341806
2011-06-24	26.97	27.02	26.95	26.99	535139
2011-06-27	26.99	27.03	26.96	27.03	305800
2011-06-28	27.03	27.08	27.02	27.08	426631
2011-06-29	27.10	27.10	27.04	27.08	280374
2011-06-30	27.12	27.13	27.09	27.09	306224
2011-07-01	27.14	27.19	27.09	27.18	348838
2011-07-05	27.23	27.23	27.16	27.21	349064
2011-07-06	27.18	27.18	27.12	27.12	424862
2011-07-07	27.13	27.16	26.11	27.13	894191
2011-07-08	27.16	27.19	27.11	27.18	411616
2011-07-11	27.20	27.20	27.14	27.18	227818
2011-07-12	27.13	27.13	27.08	27.08	593028
2011-07-13	27.15	27.15	27.10	27.14	520588
2011-07-14	27.15	27.21	27.13	27.21	479622
2011-07-15	27.06	27.10	27.06	27.09	260218
2011-07-18	27.09	27.10	27.06	27.08	325829
2011-07-19	27.06	27.08	27.00	27.02	444411
2011-07-20	27.08	27.13	27.08	27.13	419803
2011-07-21	27.15	27.17	27.13	27.16	178601
2011-07-22	27.20	27.22	27.17	27.17	261879
2011-07-25	27.13	27.21	27.13	27.19	308920
2011-07-26	27.19	27.22	27.17	27.17	332436
2011-07-27	27.24	27.29	27.22	27.22	445670
2011-07-28	27.28	27.37	27.26	27.36	248206
2011-07-29	27.37	27.55	27.37	27.52	393141
2011-08-01	27.60	27.71	27.57	27.71	549277
2011-08-02	27.74	27.90	27.72	27.90	854979
2011-08-03	27.91	28.04	27.91	27.96	558581
2011-08-04	27.99	28.01	27.82	27.83	1636369
2011-08-05	27.90	27.90	27.30	27.61	1057468
2011-08-08	27.44	27.51	26.80	27.09	808267
2011-08-09	27.03	27.29	26.99	27.29	606180
2011-08-10	27.23	27.55	27.23	27.54	520931
2011-08-11	27.35	27.50	27.15	27.16	599562
2011-08-12	27.33	27.33	27.05	27.20	467808
2011-08-15	26.96	27.42	26.96	27.40	638279
2011-08-16	27.40	27.48	27.33	27.46	431887
2011-08-17	27.56	27.70	27.51	27.65	497762
2011-08-18	27.63	27.71	27.56	27.64	328319
2011-08-19	27.71	27.80	27.64	27.72	201562
2011-08-22	27.83	27.83	27.72	27.80	539919
2011-08-23	27.67	27.67	27.55	27.63	452021
2011-08-24	27.65	27.65	27.50	27.51	235590
2011-08-25	27.61	27.62	27.52	27.55	1149084
2011-08-26	27.61	27.64	27.51	27.64	368406
2011-08-29	27.65	27.80	27.59	27.75	738602
2011-08-30	27.63	27.75	27.62	27.75	841914
2011-08-31	27.89	27.91	27.78	27.83	868333
2011-09-01	27.90	27.91	27.81	27.87	288987
2011-09-02	27.89	27.94	27.80	27.88	303123
2011-09-06	27.87	27.94	27.86	27.88	488807
2011-09-07	27.95	27.99	27.93	27.99	260085
2011-09-08	28.03	28.03	27.98	28.02	274736
2011-09-09	27.99	28.00	27.87	27.87	344162
2011-09-12	27.95	27.95	27.82	27.87	487555
2011-09-13	27.78	27.86	27.78	27.82	763244
2011-09-14	27.76	27.76	27.70	27.72	242699
2011-09-15	27.57	27.58	27.54	27.58	252187
2011-09-16	27.60	27.60	27.48	27.48	209676
2011-09-19	27.53	27.53	27.36	27.36	765968
2011-09-20	27.36	27.44	27.35	27.40	311739
2011-09-21	27.39	27.44	27.26	27.30	201014
2011-09-22	27.00	27.00	26.87	26.87	780532
2011-09-23	26.67	26.85	25.62	26.51	1902109
2011-09-26	26.51	26.51	26.32	26.32	897323
2011-09-27	26.50	26.56	26.38	26.53	753937
2011-09-28	26.61	26.61	26.41	26.42	483367
2011-09-29	26.48	26.55	26.40	26.47	284287
2011-09-30	26.16	26.43	26.12	26.15	1628092
2011-10-03	26.12	26.42	26.12	26.36	1497321
2011-10-04	26.08	26.18	25.93	26.01	870958
2011-10-05	26.12	26.21	26.05	26.21	413275
2011-10-06	26.35	26.39	26.30	26.37	476007
2011-10-07	26.43	26.47	26.30	26.34	726185
2011-10-10	26.43	26.62	26.41	26.62	236397
2011-10-11	26.54	26.60	26.29	26.58	376656
2011-10-12	26.69	26.88	26.69	26.81	461955
2011-10-13	26.88	26.95	26.87	26.95	231499
2011-10-14	26.86	26.90	26.85	26.88	327686
2011-10-17	26.99	27.00	26.85	26.90	321951
2011-10-18	26.92	26.96	26.83	26.95	228870
2011-10-19	27.00	27.00	26.93	26.97	261612
2011-10-20	27.00	27.09	26.93	26.98	1169364
2011-10-21	26.90	27.03	26.90	26.93	322848
2011-10-24	26.97	27.06	26.93	27.06	353060
2011-10-25	27.09	27.13	27.05	27.12	378609
2011-10-26	27.24	27.25	27.14	27.23	283472
2011-10-27	27.45	27.53	27.43	27.53	1060662
2011-10-28	27.45	27.52	27.43	27.45	378164
2011-10-31	27.48	27.49	27.43	27.43	674271
2011-11-01	27.32	27.48	27.26	27.46	1035459
2011-11-02	27.45	27.52	27.40	27.52	469010
2011-11-03	27.59	27.68	27.54	27.65	483824
2011-11-04	27.65	27.72	27.63	27.69	290286
2011-11-07	27.63	27.78	27.63	27.78	398296
2011-11-08	27.75	27.80	27.75	27.80	341933
2011-11-09	27.72	27.72	27.63	27.66	206390
2011-11-10	27.71	27.71	27.64	27.68	366346
2011-11-11	27.63	27.77	27.63	27.74	229861
2011-11-14	27.72	27.73	27.62	27.69	990303
2011-11-15	27.49	27.49	27.33	27.33	793138
2011-11-16	27.38	27.38	27.23	27.30	763590
2011-11-17	27.34	27.34	27.18	27.25	388586
2011-11-18	27.22	27.24	27.18	27.22	170165
2011-11-21	27.12	27.12	26.98	27.00	393746
2011-11-22	27.00	27.05	26.90	26.95	262729
2011-11-23	26.93	26.93	26.77	26.83	501157
2011-11-25	26.84	26.84	26.66	26.71	174125
2011-11-28	26.75	26.82	26.72	26.81	465040
2011-11-29	26.81	26.82	26.74	26.81	445371
2011-11-30	26.93	27.00	26.89	26.94	688236
2011-12-01	27.14	27.14	26.96	26.96	1144682
2011-12-02	27.05	27.23	27.05	27.23	482246
2011-12-05	27.29	27.32	27.24	27.24	502373
2011-12-06	27.29	27.34	27.25	27.28	792343
2011-12-07	27.23	27.28	27.20	27.26	666461
2011-12-08	27.27	27.28	27.20	27.26	460475
2011-12-09	27.23	27.24	27.19	27.22	261102
2011-12-12	27.27	27.28	27.19	27.21	663990
2011-12-13	27.21	27.25	27.21	27.21	281347
2011-12-14	27.25	27.27	27.22	27.25	680194
2011-12-15	27.09	27.09	26.97	27.01	701511
2011-12-16	27.07	27.17	27.05	27.11	293957
2011-12-19	27.15	27.17	27.06	27.15	353733
2011-12-20	27.15	27.25	27.14	27.24	383436
2011-12-21	27.22	27.29	27.19	27.26	837647
2011-12-22	27.26	27.28	27.21	27.25	352058
2011-12-23	27.23	27.25	27.21	27.25	209302
2011-12-27	27.29	27.30	27.22	27.29	671907
2011-12-28	27.30	27.32	27.26	27.32	741312
2011-12-29	27.34	27.35	27.31	27.35	491668
2011-12-30	27.35	27.48	27.31	27.36	313028
2012-01-03	27.47	27.47	27.06	27.11	5989096
2012-01-04	27.24	27.31	27.14	27.27	697853
2012-01-05	27.23	27.23	27.05	27.13	754330
2012-01-06	27.13	27.13	27.04	27.12	745045
2012-01-09	27.13	27.13	27.06	27.07	297744
2012-01-10	27.07	27.09	27.00	27.00	961869
2012-01-11	26.99	27.01	26.93	26.97	545918
2012-01-12	26.97	27.00	26.89	26.97	747302
2012-01-13	26.81	26.84	26.76	26.78	731419
2012-01-17	26.73	26.78	26.72	26.76	826339
2012-01-18	26.82	26.94	26.78	26.93	1011315
2012-01-19	27.00	27.02	26.96	27.00	593263
2012-01-20	27.06	27.09	27.04	27.07	374074
2012-01-23	27.15	27.17	27.08	27.15	627741
2012-01-24	27.09	27.11	26.95	26.98	587852
2012-01-25	27.03	27.13	26.98	27.09	397939
2012-01-26	27.17	27.28	27.12	27.26	882581
2012-01-27	27.22	27.26	27.15	27.17	444329
2012-01-30	27.20	27.31	27.19	27.25	742577
2012-01-31	27.34	27.43	27.30	27.41	1893731
2012-02-01	27.42	27.47	27.35	27.42	810752
2012-02-02	27.50	27.55	27.42	27.55	719148
2012-02-03	27.58	27.66	27.57	27.64	604453
2012-02-06	27.65	27.67	27.57	27.67	830492
2012-02-07	27.65	27.68	27.59	27.62	469075
2012-02-08	27.64	27.65	27.52	27.60	397976
2012-02-09	27.62	27.67	27.60	27.64	467833
2012-02-10	27.63	27.65	27.58	27.64	420002
2012-02-13	27.74	27.76	27.69	27.74	748396
2012-02-14	27.76	27.81	27.72	27.79	935531
2012-02-15	27.75	27.75	27.67	27.70	377921
2012-02-16	27.67	27.67	27.61	27.66	452350
2012-02-17	27.68	27.69	27.55	27.61	1009358
2012-02-21	27.71	27.84	27.68	27.75	921698
2012-02-22	27.84	27.86	27.80	27.85	378170
2012-02-23	27.89	27.90	27.85	27.87	407700
2012-02-24	27.91	27.94	27.89	27.92	343683
2012-02-27	27.92	27.97	27.88	27.97	458994
2012-02-28	27.96	28.02	27.96	28.02	625618
2012-02-29	28.06	28.08	28.01	28.07	462437
2012-03-01	28.09	28.17	28.05	28.17	656158
2012-03-02	28.24	28.26	28.19	28.24	546467
2012-03-05	28.26	28.29	28.24	28.29	448511
2012-03-06	28.15	28.15	28.09	28.12	514402
2012-03-07	28.13	28.19	28.07	28.17	984555
2012-03-08	28.25	28.32	28.22	28.30	831000
2012-03-09	28.31	28.35	28.26	28.31	1885571
2012-03-12	28.37	28.44	28.34	28.42	1175915
2012-03-13	28.50	28.56	28.48	28.56	1342879
2012-03-14	28.54	28.54	28.43	28.44	1689938
2012-03-15	28.20	28.21	28.15	28.15	1356160
2012-03-16	28.16	28.17	28.10	28.17	804276
2012-03-19	28.18	28.20	28.15	28.20	556571
2012-03-20	28.11	28.13	28.06	28.09	716962
2012-03-21	28.09	28.11	28.02	28.07	639391
2012-03-22	28.07	28.08	27.94	27.94	814637
2012-03-23	28.00	28.04	27.93	28.03	647011
2012-03-26	28.03	28.05	27.97	28.02	348296
2012-03-27	28.02	28.03	27.95	27.97	415802
2012-03-28	28.05	28.08	27.96	27.99	814749
2012-03-29	27.97	28.03	27.95	28.02	799550
2012-03-30	28.00	28.02	27.96	28.02	649726
2012-04-02	28.05	28.12	28.05	28.10	3710917
2012-04-03	28.11	28.14	28.02	28.02	955847
2012-04-04	28.07	28.08	28.01	28.03	1718772
2012-04-05	28.04	28.09	27.95	27.95	1548252
2012-04-09	28.03	28.04	27.99	28.01	423824
2012-04-10	28.06	28.06	27.94	27.95	1055494
2012-04-11	28.06	28.07	28.00	28.04	826341
2012-04-12	28.09	28.23	28.09	28.22	1327225
2012-04-13	28.10	28.13	28.03	28.03	558356
2012-04-16	28.03	28.12	28.01	28.10	346844
2012-04-17	28.09	28.15	28.09	28.13	461854
2012-04-18	28.16	28.17	28.09	28.13	458392
2012-04-19	28.15	28.18	28.12	28.18	431607
2012-04-20	28.22	28.26	28.20	28.25	503640
2012-04-23	28.25	28.25	28.20	28.22	276362
2012-04-24	28.21	28.25	28.19	28.22	388918
2012-04-25	28.27	28.34	28.25	28.28	546827
2012-04-26	28.31	28.42	28.31	28.41	444167
2012-04-27	28.39	28.43	28.35	28.40	337300
2012-04-30	28.44	28.49	28.43	28.49	527327
2012-05-01	28.49	28.53	28.46	28.52	765507
2012-05-02	28.56	28.58	28.52	28.58	937431
2012-05-03	28.66	28.70	28.64	28.69	612785
2012-05-04	28.73	28.73	28.68	28.68	502413
2012-05-07	28.72	28.74	28.68	28.71	389799
2012-05-08	28.72	28.73	28.65	28.66	360538
2012-05-09	28.61	28.61	28.52	28.52	574337
2012-05-10	28.50	28.55	28.45	28.48	882535
2012-05-11	28.48	28.49	28.44	28.48	420993
2012-05-14	28.34	28.37	28.20	28.23	688962
2012-05-15	28.07	28.11	27.91	27.91	982294
2012-05-16	27.98	27.98	27.88	27.89	735077
2012-05-17	27.85	27.87	27.68	27.75	878269
2012-05-18	27.67	27.74	27.64	27.66	798747
2012-05-21	27.69	27.82	27.68	27.82	426795
2012-05-22	27.87	27.91	27.78	27.86	2117101
2012-05-23	27.77	27.79	27.67	27.71	699289
2012-05-24	27.68	27.71	27.61	27.68	491626
2012-05-25	27.63	27.68	27.60	27.63	672509
2012-05-29	27.67	27.74	27.64	27.67	777387
2012-05-30	27.69	27.73	27.65	27.68	905263
2012-05-31	27.72	27.74	27.66	27.70	689249
2012-06-01	27.62	27.63	27.50	27.52	1109882
2012-06-04	27.52	27.64	27.52	27.64	468277
2012-06-05	27.65	27.76	27.62	27.75	969716
2012-06-06	27.84	28.04	27.84	28.01	980119
2012-06-07	28.12	28.16	28.07	28.12	528298
2012-06-08	28.09	28.19	28.09	28.19	488733
2012-06-11	28.30	28.30	28.20	28.20	380484
2012-06-12	28.19	28.35	28.19	28.32	537436
2012-06-13	28.40	28.40	28.32	28.37	1750548
2012-06-14	28.40	28.45	28.38	28.44	324519
2012-06-15	28.39	28.47	28.30	28.44	643528
2012-06-18	28.51	28.53	28.47	28.52	374837
2012-06-19	28.52	28.59	28.51	28.56	574104
2012-06-20	28.59	28.63	28.55	28.55	882767
2012-06-21	28.64	28.65	28.58	28.62	538411
2012-06-22	28.59	28.60	28.51	28.53	609857
2012-06-25	28.72	28.72	28.50	28.57	689582
2012-06-26	28.52	28.55	28.45	28.54	429159
2012-06-27	28.56	28.64	28.54	28.64	354700
2012-06-28	28.58	28.63	28.57	28.63	1012563
2012-06-29	28.70	28.86	28.70	28.83	1263942
2012-07-02	28.89	29.00	28.84	28.97	2786444
2012-07-03	29.07	29.07	28.98	29.06	475875
2012-07-05	29.12	29.13	29.04	29.04	660230
2012-07-06	29.08	29.10	29.03	29.08	889290
2012-07-09	29.07	29.12	29.06	29.12	886994
2012-07-10	29.15	29.20	29.10	29.17	723527
2012-07-11	29.25	29.35	29.23	29.34	891855
2012-07-12	29.36	29.42	29.33	29.41	619643
2012-07-13	29.48	29.48	29.40	29.48	589062
2012-07-16	29.58	29.65	29.54	29.65	632611
2012-07-17	29.74	29.74	29.64	29.72	838331
2012-07-18	29.76	29.76	29.68	29.73	676649
2012-07-19	29.77	29.78	29.70	29.74	658141
2012-07-20	29.77	29.78	29.71	29.72	463698
2012-07-23	29.64	29.64	29.55	29.59	490229
2012-07-24	29.49	29.54	29.48	29.52	2025550
2012-07-25	29.54	29.55	29.51	29.52	773525
2012-07-26	29.61	29.69	29.61	29.66	871574
2012-07-27	29.75	29.81	29.74	29.81	944127
2012-07-30	29.84	29.96	29.82	29.93	4195228
2012-07-31	30.00	30.02	29.80	29.96	4673247
2012-08-01	30.07	30.12	29.94	30.00	1460267
2012-08-02	30.07	30.10	30.01	30.01	1160444
2012-08-03	30.14	30.24	30.14	30.18	994407
2012-08-06	30.30	30.35	30.28	30.34	945746
2012-08-07	30.36	30.37	30.28	30.30	693555
2012-08-08	30.30	30.30	30.22	30.24	468822
2012-08-09	30.23	30.24	30.14	30.16	475891
2012-08-10	30.11	30.11	30.03	30.07	810361
2012-08-13	30.10	30.15	30.10	30.15	717230
2012-08-14	30.08	30.15	30.08	30.12	836979
2012-08-15	29.92	29.93	29.87	29.91	571889
2012-08-16	29.85	29.86	29.78	29.80	675414
2012-08-17	29.82	29.83	29.77	29.79	348613
2012-08-20	29.80	29.82	29.78	29.82	356510
2012-08-21	29.88	29.90	29.86	29.90	643263
2012-08-22	29.93	30.02	29.91	30.02	1196678
2012-08-23	30.09	30.12	30.06	30.11	1307209
2012-08-24	30.10	30.12	30.05	30.10	1141304
2012-08-27	30.12	30.13	30.09	30.12	553726
2012-08-28	30.12	30.16	30.10	30.16	371021
2012-08-29	30.18	30.18	30.13	30.15	429562
2012-08-30	30.18	30.20	30.14	30.20	758822
2012-08-31	30.24	30.24	30.18	30.23	665256
2012-09-04	30.22	30.37	30.22	30.36	1774590
2012-09-05	30.32	30.39	30.30	30.38	916431
2012-09-06	30.49	30.49	30.42	30.42	677989
2012-09-07	30.57	30.64	30.53	30.58	927223
2012-09-10	30.60	30.66	30.58	30.66	1008343
2012-09-11	30.71	30.77	30.67	30.72	1411033
2012-09-12	30.75	30.76	30.71	30.75	797988
2012-09-13	30.74	30.74	30.60	30.68	1067499
2012-09-14	30.63	30.63	30.51	30.55	786675
2012-09-17	30.52	30.56	30.42	30.50	793660
2012-09-18	30.53	30.59	30.51	30.58	712537
2012-09-19	30.60	30.61	30.56	30.61	542325
2012-09-20	30.61	30.61	30.57	30.61	716189
2012-09-21	30.60	30.63	30.55	30.63	622810
2012-09-24	30.56	30.59	30.53	30.59	681489
2012-09-25	30.56	30.59	30.52	30.52	937541
2012-09-26	30.51	30.57	30.51	30.53	777123
2012-09-27	30.56	30.67	30.56	30.66	1127706
2012-09-28	30.62	30.69	30.62	30.69	1126119
2012-10-01	31.04	31.04	30.63	30.82	1273329
2012-10-02	30.84	30.87	30.79	30.87	794830
2012-10-03	30.92	31.08	30.92	31.03	15964770
2012-10-04	31.02	31.03	30.96	30.97	730851
2012-10-05	30.97	31.02	30.97	30.98	676897
2012-10-08	30.99	30.99	30.93	30.99	420812
2012-10-09	30.95	31.00	30.91	30.93	757434
2012-10-10	30.93	31.00	30.93	30.99	724949
2012-10-11	31.08	31.13	31.03	31.13	620884
2012-10-12	31.23	31.32	31.19	31.29	1149266
2012-10-15	31.23	31.36	31.23	31.30	646609
2012-10-16	31.40	31.41	31.34	31.40	702098
2012-10-17	31.37	31.44	31.35	31.41	444723
2012-10-18	31.34	31.38	31.30	31.37	538203
2012-10-19	31.31	31.35	31.28	31.32	656083
2012-10-22	31.29	31.30	31.20	31.27	817971
2012-10-23	31.13	31.20	31.11	31.19	763636
2012-10-24	31.18	31.23	31.15	31.23	527372
2012-10-25	31.18	31.23	31.14	31.17	521727
2012-10-26	31.10	31.15	31.07	31.07	509485
2012-10-31	31.09	31.15	31.00	31.09	1126842
2012-11-01	31.09	31.16	31.05	31.13	880390
2012-11-02	31.13	31.15	31.06	31.06	657351
2012-11-05	31.19	31.19	31.10	31.16	822361
2012-11-06	31.17	31.27	31.17	31.25	1406152
2012-11-07	31.27	31.29	31.22	31.27	438176
2012-11-08	31.26	31.42	31.26	31.30	1162565
2012-11-09	31.34	31.34	31.25	31.28	655012
2012-11-12	31.32	31.32	31.25	31.28	1073810
2012-11-13	31.25	31.28	31.22	31.27	518059
2012-11-14	31.26	31.30	31.22	31.26	654457
2012-11-15	31.11	31.11	31.03	31.06	777235
2012-11-16	31.02	31.03	30.90	30.97	1184496
2012-11-19	30.99	31.07	30.97	31.07	636704
2012-11-20	31.07	31.12	31.06	31.12	1142964
2012-11-21	31.12	31.13	31.03	31.10	866863
2012-11-23	31.14	31.17	31.12	31.14	434041
2012-11-26	31.17	31.24	31.15	31.23	1364327
2012-11-27	31.28	31.32	31.20	31.31	1066789
2012-11-28	31.36	31.36	31.31	31.34	967799
2012-11-29	31.37	31.41	31.37	31.41	823612
2012-11-30	31.41	31.43	31.38	31.42	650253
2012-12-03	31.37	31.42	31.35	31.42	923541
2012-12-04	31.41	31.43	31.36	31.39	944118
2012-12-05	31.42	31.44	31.38	31.43	789570
2012-12-06	31.41	31.46	31.40	31.46	559016
2012-12-07	31.42	31.42	31.37	31.40	378616
2012-12-10	31.47	31.47	31.39	31.45	551112
2012-12-11	31.42	31.42	31.38	31.41	715677
2012-12-12	31.41	31.41	31.34	31.37	489665
2012-12-13	31.35	31.39	31.32	31.35	828320
2012-12-14	31.28	31.29	31.20	31.21	802480
2012-12-17	31.19	31.21	31.16	31.20	607077
2012-12-18	31.25	31.26	31.12	31.14	630042
2012-12-19	31.20	31.23	31.17	31.23	697875
2012-12-20	31.26	31.32	31.23	31.28	1023907
2012-12-21	31.27	31.36	31.25	31.30	1079084
2012-12-24	31.33	31.35	31.26	31.34	404510
2012-12-26	31.36	31.38	31.33	31.37	418336
2012-12-27	31.39	31.39	31.34	31.39	534940
2012-12-28	31.41	31.42	31.36	31.40	515643
2012-12-31	31.42	31.45	31.40	31.45	599123
2013-01-02	31.44	31.55	31.44	31.53	1919124
2013-01-03	31.51	31.58	31.45	31.47	1079369
2013-01-04	31.48	31.52	31.41	31.52	1252763
2013-01-07	31.52	31.52	31.35	31.41	1310262
2013-01-08	31.38	31.38	31.26	31.33	3425206
2013-01-09	31.34	31.34	31.27	31.32	745389
2013-01-10	31.31	31.31	31.20	31.27	1595998
2013-01-11	31.22	31.23	31.16	31.21	730423
2013-01-14	31.25	31.26	31.23	31.26	954062
2013-01-15	31.15	31.16	31.06	31.11	1707024
2013-01-16	31.09	31.13	31.06	31.08	1285624
2013-01-17	31.08	31.12	31.02	31.04	16599732
2013-01-18	31.08	31.18	31.06	31.17	1651171
2013-01-22	31.13	31.17	31.11	31.11	1202405
2013-01-23	31.13	31.19	31.12	31.16	1163150
2013-01-24	31.18	31.18	31.11	31.12	1071036
2013-01-25	31.16	31.16	31.05	31.09	935483
2013-01-28	31.02	31.07	30.88	30.89	1833895
2013-01-29	30.94	30.95	30.79	30.80	1647299
2013-01-30	30.71	30.78	30.53	30.53	2185503
2013-01-31	30.60	30.60	30.33	30.45	2863756
2013-02-01	30.34	30.60	30.34	30.43	2049208
2013-02-04	30.37	30.38	30.27	30.29	1587639
2013-02-05	30.37	30.40	30.27	30.28	1591944
2013-02-06	30.37	30.44	30.33	30.36	2094341
2013-02-07	30.48	30.50	30.39	30.48	1250893
2013-02-08	30.55	30.62	30.52	30.60	1350192
2013-02-11	30.63	30.69	30.56	30.65	1078957
2013-02-12	30.66	30.66	30.58	30.62	831117
2013-02-13	30.60	30.60	30.45	30.48	1223672
2013-02-14	30.41	30.44	30.37	30.41	1176508
2013-02-15	30.34	30.38	30.28	30.28	814765
2013-02-19	30.29	30.40	30.28	30.39	754922
2013-02-20	30.36	30.36	30.24	30.24	1049803
2013-02-21	30.26	30.28	30.13	30.20	865370
2013-02-22	30.16	30.21	30.12	30.15	856109
2013-02-25	30.17	30.20	30.14	30.17	1198836
2013-02-26	30.19	30.35	30.19	30.29	1641049
2013-02-27	30.33	30.38	30.28	30.34	1685891
2013-02-28	30.42	30.42	30.26	30.26	1692950
2013-03-01	30.23	30.29	30.20	30.21	890861
2013-03-04	30.23	30.36	30.22	30.34	850906
2013-03-05	30.34	30.42	30.32	30.42	849723
2013-03-06	30.42	30.43	30.39	30.41	540354
2013-03-07	30.38	30.39	30.27	30.31	899705
2013-03-08	30.21	30.23	30.11	30.14	1473318
2013-03-11	30.11	30.14	30.05	30.09	1183891
2013-03-12	30.14	30.14	30.05	30.12	983383
2013-03-13	30.09	30.13	30.00	30.06	962109
2013-03-14	29.99	30.03	29.96	29.98	743927
2013-03-15	29.92	29.92	29.87	29.88	689724
2013-03-18	29.80	29.84	29.77	29.81	1009795
2013-03-19	29.76	29.84	29.75	29.80	951847
2013-03-20	29.76	29.82	29.75	29.82	990999
2013-03-21	29.76	29.80	29.74	29.78	537384
2013-03-22	29.77	29.80	29.72	29.74	1002943
2013-03-25	29.73	29.76	29.71	29.71	518521
2013-03-26	29.70	29.75	29.70	29.75	577093
2013-03-27	29.71	29.74	29.69	29.73	722077
2013-03-28	29.68	29.82	29.67	29.78	3502101
2013-04-01	29.76	29.82	29.73	29.73	2533379
2013-04-02	29.76	29.82	29.76	29.81	2240901
2013-04-03	29.91	29.98	29.88	29.95	1108000
2013-04-04	30.05	30.25	30.04	30.25	1131648
2013-04-05	30.44	30.59	30.40	30.56	809220
2013-04-08	30.71	30.74	30.66	30.72	811072
2013-04-09	30.73	30.73	30.67	30.73	457587
2013-04-10	30.71	30.71	30.60	30.69	847164
2013-04-11	30.70	30.75	30.68	30.73	624355
2013-04-12	30.79	30.85	30.77	30.83	699986
2013-04-15	30.74	30.75	30.68	30.70	774374
2013-04-16	30.69	30.73	30.61	30.64	776581
2013-04-17	30.59	30.63	30.53	30.55	824828
2013-04-18	30.58	30.59	30.53	30.55	366977
2013-04-19	30.55	30.62	30.54	30.62	508162
2013-04-22	30.62	30.66	30.58	30.65	572775
2013-04-23	30.71	30.79	30.68	30.74	844254
2013-04-24	30.76	30.83	30.75	30.82	872796
2013-04-25	30.81	30.82	30.76	30.80	407903
2013-04-26	30.77	30.82	30.71	30.79	941272
2013-04-29	30.84	30.89	30.82	30.89	769813
2013-04-30	30.92	31.00	30.91	31.00	1151991
2013-05-01	31.01	31.11	30.99	31.09	1018712
2013-05-02	31.18	31.24	31.16	31.21	702398
2013-05-03	31.24	31.24	31.10	31.13	836107
2013-05-06	31.13	31.13	31.06	31.07	374982
2013-05-07	31.10	31.12	30.93	30.94	1733902
2013-05-08	30.98	31.01	30.94	31.00	996777
2013-05-09	31.04	31.08	31.00	31.07	490684
2013-05-10	30.91	31.01	30.86	30.88	1001008
2013-05-13	30.78	30.78	30.62	30.68	965881
2013-05-14	30.65	30.69	30.55	30.55	897002
2013-05-15	30.46	30.49	30.37	30.43	695185
2013-05-16	30.41	30.48	30.37	30.45	727106
2013-05-17	30.48	30.49	30.39	30.41	1064785
2013-05-20	30.44	30.45	30.26	30.28	1551366
2013-05-21	30.25	30.31	30.18	30.24	832708
2013-05-22	30.35	30.38	30.20	30.20	980956
2013-05-23	30.10	30.10	29.90	29.93	769918
2013-05-24	29.85	29.90	29.79	29.80	342049
2013-05-28	29.78	29.80	29.45	29.48	1617102
2013-05-29	29.32	29.33	29.14	29.18	1132256
2013-05-30	29.09	29.20	29.09	29.20	857951
2013-05-31	29.14	29.15	28.64	28.91	2598382
2013-06-03	28.83	29.02	28.44	28.82	3363056
2013-06-04	28.91	29.08	28.87	29.03	1614540
2013-06-05	28.93	28.98	28.68	28.69	1272271
2013-06-06	28.63	28.80	28.35	28.73	2224229
2013-06-07	28.69	28.79	28.53	28.55	921442
2013-06-10	28.50	28.54	28.06	28.22	2136164
2013-06-11	27.84	27.84	27.45	27.64	3347249
2013-06-12	27.71	28.05	27.71	27.96	2141785
2013-06-13	27.93	28.50	27.92	28.46	1626965
2013-06-14	28.81	28.89	28.57	28.71	2442503
2013-06-17	28.68	28.77	28.40	28.45	1282269
2013-06-18	28.40	28.41	28.11	28.14	1698077
2013-06-19	28.18	28.29	27.69	27.81	2123831
2013-06-20	27.08	27.14	26.51	27.00	3043376
2013-06-21	26.95	27.20	26.35	26.53	2278451
2013-06-24	25.90	26.25	25.08	25.86	2553613
2013-06-25	26.36	26.53	26.25	26.42	1260649
2013-06-26	26.71	26.96	26.71	26.74	2033553
2013-06-27	27.03	27.30	27.02	27.26	1226457
2013-06-28	27.20	27.45	27.04	27.31	1371476
2013-07-01	27.33	27.69	27.33	27.67	1129639
2013-07-02	27.74	27.92	27.54	27.54	1918340
2013-07-03	27.41	27.55	27.38	27.45	644685
2013-07-05	27.10	27.11	26.69	26.86	1578844
2013-07-08	26.99	27.11	26.91	27.03	1219034
2013-07-09	27.15	27.26	27.11	27.21	1348857
2013-07-10	27.20	27.20	26.84	26.97	1467703
2013-07-11	27.28	27.48	27.28	27.41	1801179
2013-07-12	27.50	27.50	27.13	27.25	995446
2013-07-15	27.22	27.40	27.22	27.37	1165884
2013-07-16	27.50	27.63	27.49	27.63	803141
2013-07-17	27.70	27.83	27.63	27.75	1102186
2013-07-18	27.94	28.00	27.85	27.90	443078
2013-07-19	27.93	27.96	27.87	27.94	545474
2013-07-22	27.99	28.02	27.92	27.96	580928
2013-07-23	27.96	28.02	27.94	27.97	371289
2013-07-24	27.93	27.93	27.72	27.75	1023138
2013-07-25	27.68	27.79	27.59	27.79	958946
2013-07-26	27.74	27.76	27.65	27.66	673277
2013-07-29	27.73	27.74	27.61	27.65	243724
2013-07-30	27.63	27.65	27.54	27.58	423509
2013-07-31	27.44	27.45	27.24	27.36	1581792
2013-08-01	27.40	27.48	27.24	27.27	2051677
2013-08-02	27.23	27.41	27.19	27.41	646329
2013-08-05	27.35	27.46	27.34	27.37	854434
2013-08-06	27.39	27.40	27.32	27.38	765905
2013-08-07	27.35	27.36	27.22	27.28	827272
2013-08-08	27.29	27.36	27.27	27.33	537624
2013-08-09	27.31	27.47	27.31	27.38	918683
2013-08-12	27.42	27.48	27.40	27.43	642794
2013-08-13	27.35	27.37	27.21	27.21	652438
2013-08-14	27.21	27.29	27.15	27.15	845819
2013-08-15	26.96	27.04	26.92	27.04	673755
2013-08-16	26.96	27.00	26.81	26.85	457987
2013-08-19	26.64	26.66	26.51	26.61	598084
2013-08-20	26.52	26.58	26.42	26.50	756237
2013-08-21	26.49	26.53	26.35	26.39	532149
2013-08-22	26.30	26.40	26.28	26.39	415033
2013-08-23	26.42	26.54	26.38	26.54	506287
2013-08-26	26.59	26.70	26.58	26.61	930700
2013-08-27	26.51	26.58	26.43	26.55	503270
2013-08-28	26.44	26.45	26.31	26.35	736348
2013-08-29	26.37	26.40	26.30	26.35	388664
2013-08-30	26.36	26.38	26.26	26.34	752408
2013-09-03	26.32	26.39	26.28	26.34	541131
2013-09-04	26.26	26.31	26.22	26.30	553774
2013-09-05	26.19	26.26	26.11	26.20	723278
2013-09-06	26.31	26.44	26.27	26.42	388513
2013-09-09	26.48	26.58	26.45	26.54	845869
2013-09-10	26.50	26.50	26.30	26.32	411536
2013-09-11	26.37	26.51	26.37	26.48	531396
2013-09-12	26.59	26.63	26.55	26.56	283423
2013-09-13	26.51	26.53	26.45	26.46	400432
2013-09-16	26.81	26.93	26.72	26.75	397154
2013-09-17	26.76	26.94	26.70	26.92	1450950
2013-09-18	26.94	27.60	26.88	27.59	448865
2013-09-19	27.50	27.58	27.33	27.46	1610756
2013-09-20	27.57	27.57	27.41	27.41	447619
2013-09-23	27.53	27.54	27.40	27.41	496032
2013-09-24	27.45	27.56	27.35	27.52	2098964
2013-09-25	27.53	27.59	27.41	27.48	924321
2013-09-26	27.48	27.55	27.41	27.47	1623607
2013-09-27	27.35	27.46	27.25	27.36	3316765
2013-09-30	27.35	27.35	27.20	27.34	1238075
2013-10-01	27.29	27.38	27.29	27.31	1245206
2013-10-02	27.34	27.39	27.26	27.30	499490
2013-10-03	27.33	27.34	27.25	27.32	463020
2013-10-04	27.33	27.35	27.30	27.33	316178
2013-10-07	27.38	27.49	27.37	27.45	1134894
2013-10-08	27.45	27.58	27.39	27.54	753139
2013-10-09	27.56	27.62	27.55	27.60	376398
2013-10-10	27.54	27.64	27.53	27.62	415513
2013-10-11	27.65	27.71	27.61	27.63	315861
2013-10-14	27.65	27.72	27.60	27.69	376713
2013-10-15	27.57	27.66	27.53	27.57	390799
2013-10-16	27.66	27.72	27.60	27.68	540302
2013-10-17	27.76	27.92	27.76	27.91	483416
2013-10-18	27.93	28.00	27.90	27.91	755169
2013-10-21	27.96	27.99	27.90	27.95	601825
2013-10-22	27.98	28.00	27.94	28.00	539227
2013-10-23	28.05	28.13	28.03	28.10	407361
2013-10-24	28.07	28.12	28.03	28.05	296843
2013-10-25	28.05	28.08	27.96	27.99	414608
2013-10-28	28.00	28.02	27.93	27.95	277057
2013-10-29	27.87	27.91	27.82	27.85	787775
2013-10-30	27.89	27.92	27.68	27.75	434531
2013-10-31	27.87	27.95	27.83	27.91	955384
2013-11-01	27.85	27.90	27.75	27.80	622780
2013-11-04	27.74	27.77	27.70	27.72	1170303
2013-11-05	27.67	27.67	27.48	27.55	877932
2013-11-06	27.50	27.53	27.43	27.49	1298656
2013-11-07	27.51	27.56	27.42	27.43	245524
2013-11-08	27.32	27.37	27.17	27.19	1166160
2013-11-11	27.21	27.21	27.06	27.06	623021
2013-11-12	27.00	27.01	26.83	26.85	559778
2013-11-13	26.85	26.94	26.85	26.94	796260
2013-11-14	27.01	27.10	26.97	27.09	602573
2013-11-15	27.07	27.14	27.04	27.12	680165
2013-11-18	27.22	27.29	27.20	27.27	676459
2013-11-19	27.25	27.28	27.08	27.11	547110
2013-11-20	27.15	27.15	26.95	26.96	614452
2013-11-21	27.02	27.03	26.90	26.98	609683
2013-11-22	27.00	27.07	26.99	27.04	1336006
2013-11-25	27.07	27.17	27.07	27.17	762491
2013-11-26	27.15	27.18	27.10	27.12	455008
2013-11-27	27.06	27.07	26.95	26.96	440771
2013-11-29	26.97	27.00	26.90	26.94	537372
2013-12-02	26.85	26.92	26.72	26.72	1288425
2013-12-03	26.74	26.82	26.72	26.82	738548
2013-12-04	26.69	26.75	26.61	26.61	879366
2013-12-05	26.65	26.72	26.65	26.67	509770
2013-12-06	26.68	26.78	26.68	26.78	710120
2013-12-09	26.79	26.90	26.77	26.86	602625
2013-12-10	26.94	26.99	26.91	26.97	947127
2013-12-11	27.00	27.00	26.83	26.86	637729
2013-12-12	26.87	26.91	26.82	26.89	330425
2013-12-13	26.84	26.89	26.80	26.87	505741
2013-12-16	26.94	27.00	26.91	26.99	807588
2013-12-17	26.94	27.15	26.94	27.13	1528767
2013-12-18	27.10	27.26	27.03	27.13	835500
2013-12-19	27.06	27.13	27.00	27.04	629239
2013-12-20	27.03	27.07	27.01	27.06	554576
2013-12-23	27.09	27.12	27.04	27.06	677757
2013-12-24	27.09	27.09	27.01	27.06	276133
2013-12-26	27.09	27.13	27.00	27.09	355056
2013-12-27	27.01	27.07	26.93	26.98	693845
2013-12-30	26.97	27.10	26.97	27.02	1030745
2013-12-31	27.01	27.04	26.96	27.00	405275
2014-01-02	27.00	27.03	26.95	27.03	692878
2014-01-03	27.05	27.05	26.99	27.00	405134
2014-01-06	27.13	27.20	27.08	27.19	786195
2014-01-07	27.21	27.26	27.20	27.25	776492
2014-01-08	27.17	27.19	27.12	27.14	460121
2014-01-09	27.17	27.19	27.09	27.12	806990
2014-01-10	27.17	27.26	27.15	27.22	445150
2014-01-13	27.29	27.34	27.27	27.32	1074453
2014-01-14	27.32	27.36	27.27	27.35	379151
2014-01-15	27.29	27.30	27.25	27.28	580675
2014-01-16	27.36	27.36	27.27	27.28	791761
2014-01-17	27.37	27.39	27.25	27.33	445011
2014-01-21	27.39	27.39	27.28	27.28	431509
2014-01-22	27.29	27.29	27.16	27.16	443609
2014-01-23	27.09	27.15	27.00	27.00	612988
2014-01-24	26.95	26.96	26.86	26.87	1303623
2014-01-27	26.89	26.92	26.81	26.89	715178
2014-01-28	26.90	26.97	26.88	26.97	456190
2014-01-29	26.92	27.02	26.85	26.88	1197490
2014-01-30	26.85	26.88	26.80	26.82	783138
2014-01-31	26.73	26.81	26.69	26.73	941276
2014-02-03	26.75	26.82	26.66	26.72	1526247
2014-02-04	26.81	26.91	26.79	26.91	616800
2014-02-05	26.96	27.04	26.92	27.00	1024082
2014-02-06	27.01	27.10	27.01	27.06	546816
2014-02-07	27.07	27.18	27.06	27.17	406037
2014-02-10	27.18	27.21	27.12	27.15	281025
2014-02-11	27.14	27.21	27.13	27.19	234552
2014-02-12	27.19	27.20	27.12	27.20	404840
2014-02-13	27.07	27.14	27.03	27.12	294194
2014-02-14	27.00	27.05	26.97	26.98	469616
2014-02-18	27.04	27.12	27.02	27.11	760749
2014-02-19	27.04	27.12	27.02	27.05	396872
2014-02-20	27.10	27.12	27.01	27.05	577769
2014-02-21	27.13	27.17	27.10	27.16	589284
2014-02-24	27.32	27.37	27.29	27.34	429603
2014-02-25	27.36	27.43	27.35	27.39	545994
2014-02-26	27.39	27.40	27.27	27.27	448630
2014-02-27	27.46	27.55	27.43	27.55	509999
2014-02-28	27.60	27.66	27.52	27.55	863523
2014-03-03	27.46	27.49	27.40	27.45	1311490
2014-03-04	27.57	27.58	27.48	27.53	2223532
2014-03-05	27.58	27.61	27.54	27.61	780834
2014-03-06	27.60	27.60	27.54	27.58	345861
2014-03-07	27.49	27.52	27.43	27.46	309251
2014-03-10	27.41	27.44	27.37	27.40	861364
2014-03-11	27.44	27.45	27.40	27.43	586119
2014-03-12	27.35	27.40	27.29	27.38	625235
2014-03-13	27.39	27.43	27.31	27.31	404845
2014-03-14	27.23	27.32	27.20	27.31	376108
2014-03-17	27.33	27.38	27.33	27.38	364406
2014-03-18	27.34	27.50	27.34	27.49	524536
2014-03-19	27.54	27.58	27.42	27.45	560234
2014-03-20	27.41	27.46	27.40	27.43	408912
2014-03-21	27.40	27.44	27.33	27.34	269384
2014-03-24	27.42	27.56	27.39	27.56	389578
2014-03-25	27.56	27.62	27.52	27.62	232695
2014-03-26	27.59	27.77	27.59	27.74	692814
2014-03-27	27.85	27.93	27.78	27.92	743208
2014-03-28	27.99	28.05	27.88	27.94	859607
2014-03-31	27.94	28.03	27.91	28.00	789320
2014-04-01	28.05	28.13	27.99	28.09	2336735
2014-04-02	28.13	28.14	27.97	28.02	1168344
2014-04-03	28.05	28.05	27.90	27.98	884477
2014-04-04	28.00	28.13	27.98	28.08	486730
2014-04-07	28.08	28.10	28.01	28.06	482991
2014-04-08	28.10	28.17	28.10	28.15	367355
2014-04-09	28.17	28.21	28.13	28.19	625752
2014-04-10	28.24	28.31	28.23	28.26	518470
2014-04-11	28.29	28.31	28.22	28.27	1002976
2014-04-14	28.26	28.27	28.20	28.26	553472
2014-04-15	28.03	28.17	27.99	28.09	1775768
2014-04-16	28.09	28.18	28.07	28.13	1151238
2014-04-17	28.13	28.26	28.12	28.24	514277
2014-04-21	28.23	28.29	28.16	28.27	364288
2014-04-22	28.20	28.27	28.20	28.24	353631
2014-04-23	28.24	28.24	28.16	28.18	504909
2014-04-24	28.20	28.22	28.09	28.11	862708
2014-04-25	28.07	28.11	28.00	28.00	1171613
2014-04-28	28.04	28.08	28.00	28.05	551492
2014-04-29	28.15	28.18	28.08	28.18	328825
2014-04-30	28.20	28.29	28.16	28.28	711399
2014-05-01	28.26	28.30	28.20	28.30	489940
2014-05-02	28.26	28.35	28.24	28.33	278664
2014-05-05	28.34	28.39	28.31	28.31	293873
2014-05-06	28.36	28.49	28.36	28.49	310046
2014-05-07	28.55	28.72	28.55	28.68	425825
2014-05-08	28.76	28.90	28.76	28.85	531921
2014-05-09	28.86	28.90	28.80	28.83	350417
2014-05-12	28.81	28.83	28.76	28.82	615968
2014-05-13	28.81	28.85	28.78	28.79	539980
2014-05-14	28.84	28.97	28.82	28.97	569451
2014-05-15	28.96	28.98	28.86	28.94	566897
2014-05-16	28.90	28.90	28.80	28.86	252309
2014-05-19	28.89	28.93	28.85	28.93	268642
2014-05-20	28.91	28.93	28.86	28.87	978968
2014-05-21	28.88	28.88	28.82	28.87	409665
2014-05-22	28.89	28.92	28.86	28.91	372652
2014-05-23	28.92	28.96	28.89	28.95	175330
2014-05-27	28.96	29.02	28.96	28.99	595834
2014-05-28	29.03	29.18	29.02	29.13	659717
2014-05-29	29.25	29.27	29.20	29.27	477982
2014-05-30	29.30	29.31	29.25	29.28	555090
2014-06-02	29.27	29.27	29.19	29.20	1071722
2014-06-03	29.20	29.20	29.08	29.08	699360
2014-06-04	29.09	29.09	28.98	29.06	787495
2014-06-05	29.01	29.12	29.00	29.09	506321
2014-06-06	29.22	29.38	29.20	29.36	1043973
2014-06-09	29.42	29.42	29.36	29.37	589460
2014-06-10	29.37	29.37	29.25	29.26	427624
2014-06-11	29.25	29.25	29.09	29.09	940226
2014-06-12	29.09	29.09	29.00	29.00	848665
2014-06-13	28.95	29.01	28.92	28.97	231710
2014-06-16	28.92	28.94	28.82	28.82	849335
2014-06-17	28.85	28.85	28.75	28.75	529271
2014-06-18	28.77	28.95	28.75	28.92	498064
2014-06-19	28.96	29.00	28.91	28.91	481512
2014-06-20	28.88	28.96	28.85	28.94	439000
2014-06-23	28.90	28.98	28.86	28.96	409049
2014-06-24	28.98	29.08	28.98	29.06	392903
2014-06-25	29.10	29.16	29.08	29.14	628523
2014-06-26	29.16	29.19	29.14	29.17	386378
2014-06-27	29.18	29.21	29.13	29.18	501512
2014-06-30	29.19	29.22	29.15	29.16	521424
2014-07-01	29.12	29.14	29.03	29.05	1375791
2014-07-02	29.06	29.09	29.01	29.02	442036
2014-07-03	29.01	29.04	28.94	28.95	596666
2014-07-07	29.05	29.07	29.00	29.06	469036
2014-07-08	29.14	29.21	29.11	29.21	818520
2014-07-09	29.22	29.28	29.17	29.28	397073
2014-07-10	29.15	29.24	29.15	29.24	471401
2014-07-11	29.23	29.28	29.21	29.28	288936
2014-07-14	29.25	29.29	29.21	29.24	361040
2014-07-15	29.10	29.11	29.03	29.08	565797
2014-07-16	29.10	29.10	29.01	29.05	463847
2014-07-17	29.00	29.03	28.92	28.92	400110
2014-07-18	29.01	29.08	28.97	29.06	311903
2014-07-21	29.09	29.15	29.06	29.14	734974
2014-07-22	29.20	29.22	29.12	29.22	437623
2014-07-23	29.27	29.41	29.27	29.38	1384782
2014-07-24	29.37	29.38	29.30	29.32	468989
2014-07-25	29.36	29.36	29.30	29.30	308093
2014-07-28	29.33	29.33	29.23	29.25	511757
2014-07-29	29.27	29.28	29.18	29.18	459561
2014-07-30	29.22	29.26	29.15	29.17	298562
2014-07-31	29.16	29.16	28.93	28.93	882568
2014-08-01	28.88	28.90	28.65	28.71	2342801
2014-08-04	28.75	28.94	28.73	28.88	683004
2014-08-05	28.85	28.86	28.75	28.78	1076470
2014-08-06	28.72	28.74	28.61	28.70	477493
2014-08-07	28.70	28.74	28.63	28.69	459216
2014-08-08	28.65	28.76	28.64	28.76	453474
2014-08-11	28.76	28.89	28.76	28.86	458919
2014-08-12	28.89	28.94	28.89	28.93	499189
2014-08-13	28.94	29.02	28.89	29.01	733460
2014-08-14	29.05	29.21	29.05	29.21	432627
2014-08-15	29.20	29.20	29.10	29.12	354944
2014-08-18	29.17	29.23	29.13	29.21	485983
2014-08-19	29.26	29.27	29.21	29.22	315216
2014-08-20	29.21	29.21	29.07	29.12	487531
2014-08-21	29.13	29.16	29.10	29.15	226088
2014-08-22	29.15	29.22	29.14	29.20	504906
2014-08-25	29.20	29.24	29.16	29.16	472796
2014-08-26	29.24	29.31	29.24	29.31	566321
2014-08-27	29.34	29.50	29.34	29.47	485491
2014-08-28	29.45	29.46	29.38	29.44	298896
2014-08-29	29.42	29.47	29.40	29.47	568251
2014-09-02	29.39	29.41	29.35	29.37	1816726
2014-09-03	29.34	29.37	29.28	29.33	808882
2014-09-04	29.36	29.41	29.31	29.35	710499
2014-09-05	29.38	29.43	29.37	29.40	681944
2014-09-08	29.43	29.43	29.26	29.28	741104
2014-09-09	29.20	29.21	29.10	29.11	611965
2014-09-10	29.09	29.14	29.04	29.10	7244254
2014-09-11	29.16	29.16	29.08	29.10	1321155
2014-09-12	28.97	29.01	28.84	28.85	1338049
2014-09-15	28.75	28.76	28.64	28.70	936116
2014-09-16	28.65	28.75	28.62	28.72	930026
2014-09-17	28.70	28.70	28.55	28.55	1402674
2014-09-18	28.57	28.60	28.51	28.56	524830
2014-09-19	28.57	28.65	28.57	28.64	568602
2014-09-22	28.66	28.72	28.62	28.66	1968368
2014-09-23	28.65	28.69	28.60	28.67	1437190
2014-09-24	28.73	28.81	28.69	28.80	571372
2014-09-25	28.79	28.80	28.67	28.77	1058896
2014-09-26	28.74	28.77	28.66	28.67	477409
2014-09-29	28.59	28.59	28.45	28.47	1314609
2014-09-30	28.46	28.53	28.41	28.46	1854603
2014-10-01	28.51	28.57	28.45	28.56	4903766
2014-10-02	28.55	28.57	28.49	28.51	1466171
2014-10-03	28.51	28.56	28.45	28.56	968300
2014-10-06	28.59	28.66	28.58	28.64	1189915
2014-10-07	28.67	28.69	28.63	28.64	599549
2014-10-08	28.67	28.79	28.67	28.78	1136219
2014-10-09	28.80	28.90	28.79	28.79	618891
2014-10-10	28.73	28.76	28.68	28.69	349221
2014-10-13	28.70	28.82	28.70	28.77	737989
2014-10-14	28.85	28.91	28.77	28.86	1875677
2014-10-15	28.71	28.83	28.67	28.78	779624
2014-10-16	28.78	28.85	28.69	28.80	1200831
2014-10-17	28.89	28.94	28.84	28.92	548309
2014-10-20	28.91	29.01	28.91	29.00	962107
2014-10-21	28.95	28.98	28.92	28.93	759057
2014-10-22	28.94	29.00	28.93	28.98	293799
2014-10-23	28.98	28.98	28.90	28.96	603979
2014-10-24	28.94	28.96	28.88	28.94	668183
2014-10-27	28.89	28.97	28.85	28.94	675378
2014-10-28	28.99	29.09	28.96	29.07	736029
2014-10-29	29.05	29.17	28.96	29.00	1796610
2014-10-30	29.02	29.09	29.02	29.08	693089
2014-10-31	29.10	29.11	29.05	29.06	893592
2014-11-03	29.05	29.08	28.97	28.99	1718578
2014-11-04	28.96	28.97	28.87	28.87	593759
2014-11-05	28.87	28.92	28.82	28.85	1432059
2014-11-06	28.83	28.86	28.79	28.81	741887
2014-11-07	28.77	28.85	28.76	28.85	421873
2014-11-10	28.82	28.86	28.76	28.76	725746
2014-11-11	28.80	28.88	28.73	28.80	313603
2014-11-12	28.73	28.81	28.73	28.80	372294
2014-11-13	28.78	28.80	28.73	28.74	277146
2014-11-14	28.63	28.66	28.59	28.62	641400
2014-11-17	28.56	28.64	28.54	28.55	749007
2014-11-18	28.61	28.62	28.56	28.62	307736
2014-11-19	28.61	28.68	28.59	28.66	658871
2014-11-20	28.65	28.77	28.65	28.75	827020
2014-11-21	28.79	28.90	28.78	28.90	571198
2014-11-24	28.96	28.96	28.85	28.85	1020404
2014-11-25	28.87	28.90	28.87	28.88	544666
2014-11-26	28.95	28.98	28.91	28.98	466245
2014-11-28	28.98	28.98	28.82	28.89	438696
2014-12-01	28.85	28.86	28.74	28.76	1009883
2014-12-02	28.71	28.74	28.66	28.67	680872
2014-12-03	28.69	28.83	28.63	28.82	958293
2014-12-04	28.82	28.86	28.77	28.82	695573
2014-12-05	28.76	28.80	28.66	28.69	692641
2014-12-08	28.65	28.69	28.47	28.47	633087
2014-12-09	28.48	28.50	28.36	28.48	1226223
2014-12-10	28.35	28.37	28.06	28.09	961952
2014-12-11	28.06	28.14	28.01	28.07	1841016
2014-12-12	27.98	27.98	27.66	27.72	1322774
2014-12-15	27.63	27.63	27.14	27.23	860015
2014-12-16	26.91	27.18	26.74	27.06	1278613
2014-12-17	27.18	27.78	27.18	27.68	1760673
2014-12-18	28.04	28.16	27.78	27.97	1434247
2014-12-19	28.02	28.30	28.02	28.27	712255
2014-12-22	28.30	28.35	28.17	28.27	3891635
2014-12-23	28.24	28.29	28.19	28.23	799402
2014-12-24	28.28	28.33	28.18	28.26	320490
2014-12-26	28.34	28.34	28.25	28.29	678804
2014-12-29	28.30	28.30	28.11	28.21	1413313
2014-12-30	28.17	28.33	28.15	28.33	1534707
2014-12-31	28.28	28.31	28.09	28.16	1059243
2015-01-02	28.15	28.19	27.98	28.05	675487
2015-01-05	28.10	28.15	27.84	27.91	1688426
2015-01-06	27.91	28.00	27.75	27.87	863002
2015-01-07	28.08	28.20	27.96	28.18	931796
2015-01-08	28.39	28.43	28.30	28.36	734590
2015-01-09	28.28	28.33	28.26	28.29	673809
2015-01-12	28.26	28.33	28.06	28.08	879411
2015-01-13	28.19	28.34	28.13	28.18	812137
2015-01-14	28.21	28.41	28.21	28.39	714862
2015-01-15	28.38	28.42	28.29	28.36	809320
2015-01-16	28.36	28.38	28.29	28.37	2258970
2015-01-20	28.43	28.49	28.36	28.43	592863
2015-01-21	28.45	28.45	28.32	28.34	1027658
2015-01-22	28.36	28.36	28.20	28.26	995911
2015-01-23	28.35	28.69	28.35	28.66	3101117
2015-01-26	28.65	28.65	28.45	28.45	758677
2015-01-27	28.52	28.62	28.51	28.59	664048
2015-01-28	28.59	28.67	28.54	28.64	943442
2015-01-29	28.67	28.75	28.65	28.74	487750
2015-01-30	28.75	28.85	28.68	28.78	688477
2015-02-02	28.90	28.93	28.81	28.89	2243104
2015-02-03	28.95	29.00	28.87	29.00	1367341
2015-02-04	28.91	28.99	28.69	28.70	1186859
2015-02-05	28.77	28.86	28.73	28.85	727149
2015-02-06	28.81	28.86	28.62	28.64	568025
2015-02-09	28.65	28.68	28.56	28.57	909945
2015-02-10	28.53	28.53	28.33	28.33	815471
2015-02-11	28.38	28.41	28.29	28.37	608089
2015-02-12	28.43	28.55	28.33	28.55	625868
2015-02-13	28.52	28.55	28.45	28.51	573836
2015-02-17	28.50	28.51	28.33	28.38	1414759
2015-02-18	28.39	28.40	28.20	28.38	465575
2015-02-19	28.30	28.31	28.19	28.26	627515
2015-02-20	28.26	28.30	28.22	28.30	764171
2015-02-23	28.14	28.20	28.12	28.15	915859
2015-02-24	28.25	28.36	28.17	28.36	746988
2015-02-25	28.44	28.49	28.32	28.49	862872
2015-02-26	28.56	28.62	28.46	28.55	487700
2015-02-27	28.59	28.59	28.46	28.58	443850
2015-03-02	28.52	28.55	28.47	28.47	953382
2015-03-03	28.50	28.53	28.41	28.46	1774697
2015-03-04	28.49	28.57	28.40	28.40	782880
2015-03-05	28.44	28.47	28.35	28.36	497180
2015-03-06	28.29	28.35	28.12	28.13	429071
2015-03-09	28.16	28.18	28.11	28.16	460115
2015-03-10	28.13	28.13	27.93	28.02	502926
2015-03-11	28.03	28.15	28.01	28.14	427848
2015-03-12	28.16	28.25	28.12	28.10	517539
2015-03-13	27.99	28.06	27.85	27.85	975442
2015-03-16	27.89	27.89	27.72	27.73	1284105
2015-03-17	27.78	27.80	27.68	27.68	528315
2015-03-18	27.73	28.13	27.66	28.13	489396
2015-03-19	28.05	28.15	27.99	28.01	628765
2015-03-20	28.11	28.31	28.10	28.30	458335
2015-03-23	28.37	28.46	28.33	28.34	1716924
2015-03-24	28.39	28.41	28.32	28.41	400056
2015-03-25	28.47	28.54	28.44	28.49	586814
2015-03-26	28.49	28.49	28.28	28.30	498106
2015-03-27	28.32	28.41	28.32	28.41	284459
2015-03-30	28.47	28.47	28.39	28.46	770134
2015-03-31	28.42	28.50	28.41	28.42	917967
2015-04-01	28.57	28.58	28.50	28.53	2047229
2015-04-02	28.59	28.70	28.58	28.68	674277
2015-04-06	28.75	28.87	28.75	28.77	890658
2015-04-07	28.75	28.77	28.72	28.74	506445
2015-04-08	28.86	28.96	28.81	28.96	1298310
2015-04-09	28.98	29.02	28.92	28.94	528699
2015-04-10	28.98	28.99	28.91	28.91	306940
2015-04-13	28.93	28.96	28.85	28.88	722207
2015-04-14	29.02	29.02	28.88	28.96	770775
2015-04-15	28.82	28.88	28.80	28.85	501590
2015-04-16	28.85	28.86	28.72	28.75	804116
2015-04-17	28.73	28.77	28.66	28.67	532639
2015-04-20	28.67	28.78	28.57	28.61	747280
2015-04-21	28.65	28.69	28.60	28.65	1223841
2015-04-22	28.78	28.85	28.74	28.83	718526
2015-04-23	28.81	28.95	28.81	28.94	541091
2015-04-24	28.99	29.02	28.95	29.02	372969
2015-04-27	29.07	29.09	28.98	29.01	999340
2015-04-28	28.99	29.01	28.93	28.98	487526
2015-04-29	28.87	28.87	28.74	28.81	791558
2015-04-30	28.76	28.83	28.62	28.69	777377
2015-05-01	28.64	28.71	28.61	28.70	916667
2015-05-04	28.66	28.70	28.61	28.70	881264
2015-05-05	28.64	28.64	28.56	28.64	354323
2015-05-06	28.64	28.66	28.56	28.57	879679
2015-05-07	28.60	28.60	28.50	28.56	412206
2015-05-08	28.74	28.77	28.68	28.75	1000040
2015-05-11	28.76	28.79	28.62	28.64	979974
2015-05-12	28.47	28.50	28.38	28.46	586514
2015-05-13	28.56	28.57	28.44	28.46	1447937
2015-05-14	28.49	28.53	28.45	28.51	847369
2015-05-15	28.39	28.57	28.38	28.57	403812
2015-05-18	28.59	28.59	28.51	28.56	724930
2015-05-19	28.49	28.52	28.38	28.40	766443
2015-05-20	28.42	28.43	28.33	28.38	550622
2015-05-21	28.42	28.55	28.42	28.54	691231
2015-05-22	28.49	28.56	28.48	28.55	872961
2015-05-26	28.47	28.54	28.47	28.54	747642
2015-05-27	28.49	28.52	28.42	28.48	526485
2015-05-28	28.42	28.42	28.33	28.37	510513
2015-05-29	28.41	28.45	28.39	28.42	462251
2015-06-01	28.33	28.39	28.25	28.30	1168388
2015-06-02	28.30	28.30	28.22	28.23	728269
2015-06-03	28.25	28.25	28.10	28.15	1157977
2015-06-04	28.14	28.24	28.05	28.06	742873
2015-06-05	27.98	28.03	27.92	27.97	442652
2015-06-08	27.98	27.98	27.91	27.93	441865
2015-06-09	27.95	27.95	27.82	27.82	610771
2015-06-10	27.71	27.72	27.65	27.66	378359
2015-06-11	27.62	27.70	27.56	27.65	771920
2015-06-12	27.75	27.80	27.70	27.73	548702
2015-06-15	27.58	27.60	27.45	27.50	500271
2015-06-16	27.44	27.46	27.39	27.41	611096
2015-06-17	27.46	27.54	27.40	27.54	1818157
2015-06-18	27.66	27.70	27.60	27.69	906811
2015-06-19	27.78	27.89	27.73	27.88	1009822
2015-06-22	27.93	27.95	27.87	27.90	484622
2015-06-23	27.94	27.97	27.87	27.92	507852
2015-06-24	27.94	27.97	27.87	27.89	611827
2015-06-25	27.90	27.92	27.82	27.82	924490
2015-06-26	27.78	27.82	27.71	27.71	513675
2015-06-29	27.58	27.67	27.53	27.64	639176
2015-06-30	27.67	27.73	27.63	27.71	1045040
2015-07-01	27.71	27.86	27.71	27.84	3648701
2015-07-02	27.79	27.93	27.79	27.92	441504
2015-07-06	27.88	27.90	27.80	27.85	1505368
2015-07-07	27.75	27.84	27.75	27.83	856311
2015-07-08	27.84	27.84	27.79	27.80	474132
2015-07-09	27.89	27.91	27.86	27.88	641945
2015-07-10	27.95	27.99	27.90	27.95	773143
2015-07-13	27.97	27.97	27.91	27.93	1277292
2015-07-14	27.94	27.94	27.81	27.81	603806
2015-07-15	27.83	27.83	27.65	27.65	790130
2015-07-16	27.71	27.77	27.67	27.75	989678
2015-07-17	27.76	27.79	27.73	27.79	480769
2015-07-20	27.77	27.80	27.71	27.75	727744
2015-07-21	27.72	27.76	27.72	27.75	477311
2015-07-22	27.75	27.79	27.72	27.77	806480
2015-07-23	27.74	27.75	27.63	27.64	720516
2015-07-24	27.65	27.67	27.55	27.55	834463
2015-07-27	27.59	27.60	27.52	27.53	749826
2015-07-28	27.53	27.58	27.51	27.54	471094
2015-07-29	27.63	27.71	27.59	27.70	301075
2015-07-30	27.68	27.81	27.66	27.80	656179
2015-07-31	27.88	27.93	27.85	27.89	697473
2015-08-03	27.89	27.91	27.77	27.77	1453054
2015-08-04	27.82	27.85	27.74	27.78	426766
2015-08-05	27.79	27.80	27.72	27.78	420417
2015-08-06	27.68	27.72	27.56	27.57	1391343
2015-08-07	27.61	27.61	27.48	27.58	2711185
2015-08-10	27.61	27.63	27.53	27.57	608872
2015-08-11	27.61	27.63	27.56	27.58	523052
2015-08-12	27.66	27.66	27.59	27.62	484737
2015-08-13	27.69	27.69	27.62	27.62	501627
2015-08-14	27.52	27.55	27.48	27.48	615963
2015-08-17	27.48	27.53	27.48	27.53	384895
2015-08-18	27.48	27.52	27.43	27.44	355419
2015-08-19	27.44	27.47	27.33	27.38	1065026
2015-08-20	27.30	27.31	27.24	27.24	912987
2015-08-21	27.30	27.33	27.11	27.12	961546
2015-08-24	26.84	26.91	26.73	26.80	1549893
2015-08-25	27.01	27.11	26.92	26.97	4040086
2015-08-26	27.03	27.04	26.93	26.99	589530
2015-08-27	27.11	27.55	27.11	27.49	1394414
2015-08-28	27.56	27.71	27.47	27.63	1456587
2015-08-31	27.74	27.74	27.60	27.65	875112
2015-09-01	27.65	27.65	27.52	27.58	1620171
2015-09-02	27.56	27.61	27.51	27.57	1909539
2015-09-03	27.61	27.68	27.58	27.68	825643
2015-09-04	27.48	27.70	27.47	27.69	520247
2015-09-08	27.60	27.70	27.60	27.69	708200
2015-09-09	27.72	27.74	27.69	27.71	730272
2015-09-10	27.71	27.76	27.64	27.74	458780
2015-09-11	27.81	27.81	27.71	27.72	448578
2015-09-14	27.81	27.84	27.74	27.83	1228257
2015-09-15	27.76	27.76	27.69	27.71	663939
2015-09-16	27.75	27.78	27.70	27.77	365452
2015-09-17	27.82	27.95	27.76	27.91	594419
2015-09-18	28.03	28.07	28.00	28.04	764876
2015-09-21	28.04	28.07	27.88	27.92	1580093
2015-09-22	27.79	27.79	27.67	27.68	497361
2015-09-23	27.70	27.71	27.62	27.62	695983
2015-09-24	27.51	27.53	27.44	27.53	577401
2015-09-25	27.55	27.57	27.41	27.42	525058
2015-09-28	27.43	27.45	27.24	27.30	1971279
2015-09-29	27.28	27.28	27.21	27.24	871609
2015-09-30	27.41	27.49	27.34	27.43	441159
2015-10-01	27.53	27.57	27.44	27.48	1004941
2015-10-02	27.59	27.73	27.53	27.73	1872967
2015-10-05	27.78	27.90	27.69	27.81	2047711
2015-10-06	27.88	27.92	27.81	27.90	545395
2015-10-07	27.97	28.04	27.94	27.98	650476
2015-10-08	27.94	28.02	27.90	28.01	359214
2015-10-09	28.04	28.15	28.02	28.15	1191230
2015-10-12	28.15	28.19	28.09	28.17	797053
2015-10-13	28.04	28.09	27.97	27.97	816702
2015-10-14	28.02	28.14	28.01	28.14	591459
2015-10-15	28.03	28.11	28.03	28.08	739983
2015-10-16	28.21	28.27	28.16	28.26	782493
2015-10-19	28.28	28.28	28.20	28.25	799074
2015-10-20	28.23	28.23	28.10	28.12	586821
2015-10-21	28.07	28.07	27.98	28.04	843985
2015-10-22	28.06	28.13	28.01	28.11	646406
2015-10-23	28.21	28.22	28.13	28.21	774594
2015-10-26	28.21	28.22	28.16	28.20	359933
2015-10-27	28.21	28.21	28.10	28.16	608160
2015-10-28	28.13	28.22	28.04	28.10	415033
2015-10-29	28.08	28.13	28.05	28.09	1251269
2015-10-30	28.07	28.10	28.01	28.03	1626333
2015-11-02	28.08	28.14	28.06	28.11	1197162
2015-11-03	28.12	28.28	28.11	28.25	3254276
2015-11-04	28.28	28.30	28.17	28.21	887762
2015-11-05	28.18	28.20	28.12	28.16	850276
2015-11-06	28.00	28.03	27.89	27.94	910017
2015-11-09	27.89	27.89	27.75	27.78	771764
2015-11-10	27.78	27.86	27.76	27.82	482960
2015-11-11	27.86	27.89	27.83	27.83	393395
2015-11-12	27.89	27.92	27.86	27.92	350405
2015-11-13	27.77	27.82	27.73	27.77	608280
2015-11-16	27.76	27.77	27.68	27.77	1251344
2015-11-17	27.80	27.82	27.76	27.80	828180
2015-11-18	28.00	28.00	27.87	27.99	1086539
2015-11-19	28.01	28.05	28.00	28.04	519466
2015-11-20	28.04	28.09	28.02	28.07	570046
2015-11-23	28.06	28.08	28.02	28.06	535137
2015-11-24	28.01	28.05	27.99	28.02	507307
2015-11-25	27.97	28.02	27.96	27.99	537366
2015-11-27	28.01	28.01	27.96	27.96	226557
2015-11-30	27.99	27.99	27.89	27.91	1220332
2015-12-01	27.96	27.99	27.92	27.96	1297390
2015-12-02	27.99	28.00	27.89	27.93	742785
2015-12-03	27.88	27.90	27.70	27.74	774433
2015-12-04	27.68	27.74	27.65	27.72	534407
2015-12-07	27.76	27.80	27.68	27.68	821303
2015-12-08	27.66	27.68	27.60	27.62	1083450
2015-12-09	27.71	27.76	27.59	27.69	4150476
2015-12-10	27.70	27.72	27.62	27.64	683647
2015-12-11	27.53	27.57	27.25	27.28	1186043
2015-12-14	27.26	27.38	27.25	27.35	1027441
2015-12-15	27.29	27.35	27.24	27.26	628565
2015-12-16	27.27	27.30	27.17	27.26	864340
2015-12-17	27.29	27.35	27.25	27.25	776497
2015-12-18	27.28	27.32	27.20	27.24	784788
2015-12-21	27.21	27.26	27.14	27.15	1002459
2015-12-22	27.21	27.24	27.15	27.22	597956
2015-12-23	27.21	27.34	27.20	27.34	886696
2015-12-24	27.32	27.42	27.30	27.36	624279
2015-12-28	27.29	27.37	27.26	27.27	638306
2015-12-29	27.30	27.35	27.24	27.27	597200
2015-12-30	27.27	27.35	27.26	27.34	647120
2015-12-31	27.36	27.37	27.27	27.31	1287341
2016-01-04	27.30	27.30	27.23	27.25	1464128
2016-01-05	27.28	27.35	27.25	27.34	1510518
2016-01-06	27.28	27.33	27.25	27.28	1129370
2016-01-07	27.21	27.26	27.16	27.19	843142
2016-01-08	27.22	27.25	27.15	27.15	1181226
2016-01-11	27.18	27.24	27.09	27.09	859062
2016-01-12	27.11	27.16	26.99	26.99	648313
2016-01-13	27.03	27.10	26.86	26.89	963252
2016-01-14	26.85	26.97	26.83	26.89	872184
2016-01-15	26.62	26.72	26.51	26.68	2050640
2016-01-19	26.72	26.76	26.65	26.68	1133296
2016-01-20	26.62	26.63	26.50	26.62	1046319
2016-01-21	26.65	26.75	26.60	26.73	1316855
2016-01-22	26.91	26.96	26.84	26.94	885494
2016-01-25	26.93	26.93	26.77	26.80	886992
2016-01-26	26.78	26.93	26.78	26.89	1472515
2016-01-27	26.92	27.06	26.89	26.99	815644
2016-01-28	27.12	27.20	27.04	27.12	506280
2016-01-29	27.19	27.21	27.13	27.17	552740
2016-02-01	27.15	27.16	26.99	27.05	1171347
2016-02-02	26.99	27.00	26.92	26.99	1942083
2016-02-03	26.97	27.08	26.95	27.05	2252956
2016-02-04	27.08	27.15	27.04	27.11	440473
2016-02-05	27.08	27.16	27.03	27.15	863611
2016-02-08	27.02	27.02	26.86	26.94	1344594
2016-02-09	26.81	26.89	26.80	26.86	829834
2016-02-10	26.86	26.94	26.85	26.89	460785
2016-02-11	26.80	26.88	26.76	26.84	609468
2016-02-12	26.75	26.89	26.73	26.88	642050
2016-02-16	26.93	27.00	26.81	26.89	1008222
2016-02-17	27.00	27.15	26.96	27.15	646187
2016-02-18	27.18	27.23	27.13	27.19	1598681
2016-02-19	27.40	27.40	27.06	27.21	624129
2016-02-22	27.32	27.34	27.21	27.34	663774
2016-02-23	27.33	27.34	27.27	27.32	570466
2016-02-24	27.26	27.34	27.17	27.33	576904
2016-02-25	27.29	27.37	27.27	27.34	489619
2016-02-26	27.43	27.47	27.39	27.40	383652
2016-02-29	27.52	27.60	27.47	27.51	1351552
2016-03-01	27.68	27.80	27.58	27.77	645880
2016-03-02	27.78	27.79	27.67	27.77	2229227
2016-03-03	27.77	27.77	27.77	27.84	492157
2016-03-04	27.87	27.92	27.84	27.88	625894
2016-03-07	27.88	27.99	27.80	27.96	917966
2016-03-08	27.90	27.91	27.80	27.82	807935
2016-03-09	27.87	27.93	27.80	27.93	530290
2016-03-10	27.93	27.93	27.93	27.92	852185
2016-03-11	27.92	27.92	27.92	28.01	848473
2016-03-14	27.98	28.02	27.93	27.96	488190
2016-03-15	27.96	27.96	27.96	27.70	650074
2016-03-16	27.70	27.93	27.62	27.91	770471
2016-03-17	28.04	28.20	27.94	28.16	717783
2016-03-18	28.22	28.32	28.18	28.22	987412
2016-03-21	28.30	28.31	28.22	28.30	604771
2016-03-22	28.37	28.37	28.22	28.31	809500
2016-03-23	28.25	28.25	28.03	28.04	1139127
2016-03-24	28.04	28.04	28.04	28.09	785272
2016-03-28	28.18	28.18	27.95	28.11	655906
2016-03-29	28.13	28.21	28.01	28.21	784883
2016-03-30	28.26	28.31	28.18	28.21	956723
2016-03-31	28.27	28.38	28.25	28.30	1217339
2016-04-01	28.25	28.47	28.24	28.41	5838440
2016-04-04	28.36	28.44	28.34	28.39	4896397
2016-04-05	28.39	28.39	28.39	28.33	2895258
2016-04-06	28.36	28.38	28.25	28.36	739451
2016-04-07	28.33	28.34	28.17	28.22	1006491
2016-04-08	28.30	28.36	28.25	28.33	1268911
2016-04-11	28.40	28.49	28.38	28.45	877459
2016-04-12	28.47	28.54	28.42	28.50	769569
2016-04-13	28.69	28.69	28.60	28.68	954040
2016-04-14	28.74	28.75	28.65	28.73	793508
2016-04-15	28.61	28.66	28.53	28.54	840927
2016-04-18	28.56	28.63	28.51	28.63	806822
2016-04-19	28.70	28.75	28.61	28.75	844715
2016-04-20	28.75	28.85	28.71	28.83	1315133
2016-04-21	28.73	28.79	28.60	28.63	916359
2016-04-22	28.66	28.66	28.57	28.62	750010
2016-04-25	28.55	28.55	28.37	28.42	2235155
2016-04-26	28.52	28.52	28.39	28.41	1753766
2016-04-27	28.52	28.56	28.40	28.55	957972
2016-04-28	28.62	28.67	28.57	28.64	1732398
2016-04-29	28.66	28.70	28.52	28.61	1790153
2016-05-02	28.67	28.67	28.57	28.61	1159052
2016-05-03	28.53	28.60	28.48	28.54	1629436
2016-05-04	28.49	28.49	28.42	28.48	2560814
2016-05-05	28.53	28.53	28.47	28.50	1032062
2016-05-06	28.49	28.55	28.46	28.53	3652437
2016-05-09	28.55	28.58	28.50	28.54	653485
2016-05-10	28.61	28.64	28.56	28.59	984506
2016-05-11	28.72	28.73	28.64	28.72	597861
2016-05-12	28.81	28.81	28.75	28.77	602145
2016-05-13	28.64	28.70	28.60	28.60	1607064
2016-05-16	28.69	28.71	28.64	28.70	616414
2016-05-17	28.68	28.74	28.63	28.67	509035
2016-05-18	28.67	28.67	28.40	28.40	636512
2016-05-19	28.37	28.37	28.19	28.24	972878
2016-05-20	28.44	28.44	28.27	28.31	624532
2016-05-23	28.36	28.36	28.21	28.27	965080
2016-05-24	28.32	28.35	28.29	28.35	1254006
2016-05-25	28.40	28.41	28.33	28.39	490610
2016-05-26	28.39	28.43	28.36	28.40	511330
2016-05-27	28.44	28.44	28.32	28.39	429101
2016-05-31	28.40	28.41	28.35	28.39	1073490
2016-06-01	28.33	28.42	28.31	28.39	978861
2016-06-02	28.44	28.51	28.42	28.51	811433
2016-06-03	28.61	28.78	28.61	28.77	1205824
2016-06-06	28.75	28.86	28.75	28.86	736494
2016-06-07	28.95	28.97	28.86	28.92	598881
2016-06-08	29.03	29.06	28.96	29.05	623889
2016-06-09	29.04	29.04	28.96	28.98	636572
2016-06-10	28.99	29.03	28.92	28.97	888064
2016-06-13	28.80	28.97	28.80	28.82	673584
2016-06-14	28.65	28.82	28.63	28.53	925344
2016-06-15	28.61	28.79	28.54	28.59	728669
2016-06-16	28.63	28.70	28.56	28.62	587277
2016-06-17	28.62	28.70	28.61	28.65	557727
2016-06-20	28.80	28.85	28.74	28.74	577345
2016-06-21	28.85	28.86	28.74	28.78	419583
2016-06-22	28.90	28.94	28.82	28.92	8413798
2016-06-23	28.98	29.09	28.95	29.08	1565082
2016-06-24	28.76	28.82	28.61	28.74	6042464
2016-06-27	28.79	28.85	28.69	28.85	839240
2016-06-28	29.02	29.10	28.92	29.10	736474
2016-06-29	29.28	29.44	29.27	29.43	727257
2016-06-30	29.46	29.60	29.40	29.58	1517122
2016-07-01	29.75	29.75	29.34	29.55	5586106
2016-07-05	29.73	29.79	29.58	29.79	1644056
2016-07-06	29.80	29.86	29.73	29.78	1285934
2016-07-07	29.89	29.92	29.82	29.86	975990
2016-07-08	29.97	30.10	29.89	30.10	929830
2016-07-11	30.21	30.35	30.17	30.25	2245223
2016-07-12	30.18	30.25	30.11	30.14	1009107
2016-07-13	30.15	30.22	30.14	30.18	643297
2016-07-14	30.19	30.24	30.13	30.10	1286497
2016-07-15	30.02	30.09	30.00	30.06	1642688
2016-07-18	30.08	30.08	29.97	30.04	976224
2016-07-19	30.06	30.09	29.97	30.05	4329946
2016-07-20	30.08	30.12	30.01	30.06	710343
2016-07-21	30.10	30.14	30.02	30.08	1671664
2016-07-22	30.12	30.13	30.06	30.09	1002598
2016-07-25	30.14	30.15	30.01	30.01	1248767
2016-07-26	29.97	30.06	29.92	29.96	1107150
2016-07-27	30.01	30.04	29.93	30.03	819913
2016-07-28	30.05	30.07	29.98	30.02	935389
2016-07-29	30.09	30.19	30.03	30.16	1563672
2016-08-01	30.19	30.21	30.05	30.10	2073153
2016-08-02	30.09	30.11	30.00	30.01	1243057
2016-08-03	29.99	30.05	29.97	30.05	1600727
2016-08-04	30.14	30.21	30.07	30.20	805732
2016-08-05	30.21	30.27	30.16	30.17	1052374
2016-08-08	30.30	30.44	30.28	30.31	877311
2016-08-09	30.38	30.43	30.37	30.43	689995
2016-08-10	30.50	30.55	30.45	30.54	840211
2016-08-11	30.51	30.55	30.47	30.48	872639
2016-08-12	30.57	30.64	30.50	30.49	721979
2016-08-15	30.56	30.61	30.54	30.58	2351109
2016-08-16	30.61	30.63	30.52	30.55	4724487
2016-08-17	30.56	30.62	30.50	30.61	2756070
2016-08-18	30.62	30.70	30.60	30.68	822389
2016-08-19	30.74	30.74	30.60	30.63	566702
2016-08-22	30.62	30.65	30.56	30.59	1396739
2016-08-23	30.65	30.67	30.62	30.64	836085
2016-08-24	30.68	30.68	30.49	30.51	2067312
2016-08-25	30.53	30.56	30.44	30.51	1029564
2016-08-26	30.52	30.67	30.49	30.51	1283376
2016-08-29	30.60	30.64	30.57	30.63	870285
2016-08-30	30.67	30.69	30.57	30.63	973466
2016-08-31	30.62	30.64	30.55	30.58	663540
2016-09-01	30.49	30.55	30.42	30.48	2428640
2016-09-02	30.52	30.55	30.49	30.54	810764
2016-09-06	30.53	30.76	30.53	30.76	1591679
2016-09-07	30.86	30.96	30.80	30.95	2900993
2016-09-08	30.93	30.95	30.76	30.79	1278864
2016-09-09	30.68	30.68	30.40	30.42	1960836
2016-09-12	30.28	30.48	30.28	30.37	2842968
2016-09-13	30.42	30.42	30.05	30.09	1639756
2016-09-14	30.12	30.22	30.06	29.96	1408361
2016-09-15	30.00	30.11	29.97	30.09	2238125
2016-09-16	30.04	30.10	29.89	29.90	1481761
2016-09-19	30.03	30.08	30.00	30.06	829622
2016-09-20	30.17	30.17	30.03	30.06	1709467
2016-09-21	30.19	30.46	30.19	30.46	1009818
2016-09-22	30.65	30.72	30.62	30.69	1579921
2016-09-23	30.72	30.73	30.53	30.60	5274823
2016-09-26	30.55	30.57	30.49	30.54	712273
2016-09-27	30.56	30.59	30.49	30.59	985021
2016-09-28	30.59	30.65	30.52	30.65	1016641
2016-09-29	30.66	30.67	30.55	30.56	779000
2016-09-30	30.60	30.67	30.56	30.63	1394356
2016-10-03	30.68	30.80	30.61	30.76	10863801
2016-10-04	30.78	30.79	30.56	30.57	2667092
2016-10-05	30.58	30.59	30.42	30.49	1593478
2016-10-06	30.45	30.49	30.36	30.41	1917079
2016-10-07	30.30	30.39	30.25	30.39	1270533
2016-10-10	30.40	30.48	30.34	30.47	1083712
2016-10-11	30.32	30.32	30.19	30.25	842355
2016-10-12	30.15	30.16	30.02	30.10	1260411
2016-10-13	30.04	30.19	30.01	30.07	1661902
2016-10-14	30.01	30.13	29.92	29.92	1118107
2016-10-17	29.93	29.98	29.85	29.92	1360754
2016-10-18	29.94	30.00	29.91	29.99	1068593
2016-10-19	29.95	30.04	29.93	29.99	4706490
2016-10-20	30.11	30.13	30.06	30.07	1290333
2016-10-21	30.12	30.15	30.03	30.14	1237668
2016-10-24	30.20	30.20	30.08	30.17	633672
2016-10-25	30.17	30.18	30.12	30.17	1071369
2016-10-26	30.09	30.10	29.96	29.98	944916
2016-10-27	29.93	29.94	29.71	29.74	1764345
2016-10-28	29.74	29.79	29.64	29.66	1651926
2016-10-31	29.67	29.80	29.67	29.68	2113429
2016-11-01	29.69	29.72	29.61	29.64	2040125
2016-11-02	29.66	29.68	29.60	29.64	1123335
2016-11-03	29.69	29.72	29.64	29.71	994836
2016-11-04	29.71	29.73	29.64	29.64	2815293
2016-11-07	29.82	29.87	29.76	29.83	3945897
2016-11-08	29.84	29.98	29.84	29.94	1340682
2016-11-09	29.60	29.63	29.40	29.43	1789934
2016-11-10	29.07	29.07	28.15	28.24	3118976
2016-11-11	28.06	28.44	28.02	28.07	2973502
2016-11-14	27.87	27.96	27.72	27.77	2653197
2016-11-15	28.15	28.27	28.09	28.23	1840169
2016-11-16	28.10	28.24	28.10	28.23	1234923
2016-11-17	28.30	28.33	28.12	28.12	1236604
2016-11-18	28.17	28.20	27.94	27.94	1325597
2016-11-21	28.14	28.20	28.04	28.08	1254218
2016-11-22	28.20	28.25	28.10	28.20	1405996
2016-11-23	28.08	28.13	27.90	27.97	1562634
2016-11-25	27.99	28.07	27.97	27.99	810637
2016-11-28	28.05	28.10	28.04	28.07	981694
2016-11-29	28.02	28.08	28.01	28.05	981102
2016-11-30	28.07	28.07	27.92	27.95	1374445
2016-12-01	27.81	27.87	27.71	27.76	1689955
2016-12-02	27.72	27.88	27.72	27.79	2823083
2016-12-05	27.81	27.97	27.81	27.91	2268151
2016-12-06	28.12	28.14	28.02	28.08	1398779
2016-12-07	28.22	28.31	28.21	28.25	1200150
2016-12-08	28.23	28.29	28.16	28.20	1748830
2016-12-09	28.15	28.24	28.09	28.12	1334025
2016-12-12	28.19	28.21	28.11	28.14	1082979
2016-12-13	28.25	28.35	28.21	28.28	882100
2016-12-14	28.35	28.47	28.11	28.01	1705283
2016-12-15	27.91	28.04	27.82	27.86	1388429
2016-12-16	28.00	28.04	27.92	27.95	1184366
2016-12-19	28.04	28.08	27.95	28.04	1084648
2016-12-20	28.06	28.10	28.00	28.08	952172
2016-12-21	28.18	28.19	28.08	28.16	1690243
2016-12-22	28.18	28.19	28.09	28.14	962941
2016-12-23	28.18	28.21	28.15	28.19	715981
2016-12-27	28.21	28.22	28.16	28.20	599536
2016-12-28	28.21	28.25	28.17	28.21	566370
2016-12-29	28.26	28.29	28.24	28.27	694834
2016-12-30	28.31	28.32	28.22	28.26	1498468
2017-01-03	28.29	28.35	28.23	28.28	6014689
2017-01-04	28.44	28.50	28.40	28.50	2187456
2017-01-05	28.67	28.79	28.50	28.78	1425522
2017-01-06	28.76	28.79	28.70	28.78	1202722
2017-01-09	28.80	28.80	28.73	28.79	829346
2017-01-10	28.80	28.85	28.72	28.74	1326061
2017-01-11	28.74	28.77	28.62	28.73	1548864
2017-01-12	28.93	28.96	28.80	28.69	1393985
2017-01-13	28.77	28.78	28.65	28.72	1421915
2017-01-17	28.94	28.96	28.83	28.83	1233750
2017-01-18	28.82	28.84	28.64	28.67	1338329
2017-01-19	28.70	28.70	28.54	28.59	1197146
2017-01-20	28.57	28.62	28.51	28.61	1091058
2017-01-23	28.72	28.79	28.66	28.77	3837315
2017-01-24	28.76	28.77	28.65	28.68	1458249
2017-01-25	28.63	28.65	28.53	28.58	1351565
2017-01-26	28.51	28.56	28.45	28.53	1094422
2017-01-27	28.51	28.63	28.51	28.62	844473
2017-01-30	28.60	28.64	28.54	28.55	1461351
2017-01-31	28.54	28.66	28.53	28.66	1305834
2017-02-01	28.66	28.67	28.54	28.65	1386124
2017-02-02	28.79	28.79	28.70	28.71	1201413
2017-02-03	28.80	28.91	28.76	28.88	1898409
2017-02-06	28.91	28.95	28.84	28.89	922134
2017-02-07	28.90	28.92	28.81	28.87	1553158
2017-02-08	28.96	29.04	28.91	29.00	1039059
2017-02-09	29.05	29.05	28.94	28.96	1241900
2017-02-10	28.98	29.04	28.93	29.03	1067656
2017-02-13	29.02	29.06	28.98	29.06	676917
2017-02-14	29.10	29.12	28.95	28.86	1232876
2017-02-15	28.80	28.85	28.72	28.84	1095022
2017-02-16	28.88	28.88	28.81	28.82	1163724
2017-02-17	28.80	28.82	28.78	28.81	883029
2017-02-21	28.83	28.91	28.81	28.91	1399799
2017-02-22	28.96	28.99	28.88	28.93	1260855
2017-02-23	29.05	29.05	28.99	29.01	800759
2017-02-24	29.07	29.09	29.00	29.08	776204
2017-02-27	29.07	29.10	28.98	28.98	1169526
2017-02-28	29.04	29.12	29.01	29.05	2168104
2017-03-01	28.96	29.01	28.92	29.00	1321381
2017-03-02	28.98	29.00	28.85	28.89	1270760
2017-03-03	28.88	29.04	28.88	29.01	1544597
2017-03-06	29.00	29.02	28.96	29.01	831423
2017-03-07	29.04	29.05	28.99	28.99	825375
2017-03-08	28.87	28.90	28.71	28.73	1188620
2017-03-09	28.61	28.65	28.48	28.51	1714829
2017-03-10	28.62	28.71	28.56	28.63	2763731
2017-03-13	28.68	28.69	28.55	28.56	1174516
2017-03-14	28.54	28.56	28.45	28.36	763217
2017-03-15	28.41	28.72	28.39	28.70	1294629
2017-03-16	28.76	28.77	28.68	28.72	1360004
2017-03-17	28.79	28.85	28.72	28.84	943472
2017-03-20	28.89	28.92	28.83	28.91	642595
2017-03-21	28.98	29.01	28.92	28.96	869833
2017-03-22	28.98	29.03	28.91	29.03	1226368
2017-03-23	29.07	29.09	29.03	29.03	950670
2017-03-24	29.09	29.14	29.04	29.13	688583
2017-03-27	29.17	29.21	29.09	29.13	1359285
2017-03-28	29.17	29.18	29.05	29.05	2111270
2017-03-29	29.11	29.18	29.06	29.16	901191
2017-03-30	29.17	29.17	29.06	29.07	884464
2017-03-31	29.07	29.08	29.00	29.06	1586887
2017-04-03	29.16	29.19	29.06	29.17	3809455
2017-04-04	29.13	29.15	29.07	29.11	2381043
2017-04-05	29.13	29.23	29.12	29.23	1943972
2017-04-06	29.19	29.24	29.16	29.20	1270801
2017-04-07	29.25	29.27	29.16	29.16	1077687
2017-04-10	29.22	29.22	29.17	29.17	960413
2017-04-11	29.20	29.22	29.15	29.21	751710
2017-04-12	29.23	29.31	29.20	29.16	1267456
2017-04-13	29.25	29.25	29.14	29.16	1417679
2017-04-17	29.21	29.27	29.20	29.24	964479
2017-04-18	29.29	29.34	29.25	29.34	1270097
2017-04-19	29.35	29.35	29.24	29.27	1253434
2017-04-20	29.31	29.34	29.25	29.31	1460773
2017-04-21	29.34	29.36	29.30	29.35	1044704
2017-04-24	29.37	29.43	29.36	29.42	1013369
2017-04-25	29.37	29.43	29.33	29.34	1473559
2017-04-26	29.38	29.39	29.32	29.33	867148
2017-04-27	29.37	29.38	29.31	29.38	1185272
2017-04-28	29.37	29.48	29.36	29.48	1234547
2017-05-01	29.44	29.48	29.40	29.44	1542240
2017-05-02	29.43	29.52	29.40	29.50	1268656
2017-05-03	29.54	29.55	29.45	29.48	942975
2017-05-04	29.41	29.42	29.30	29.37	1617616
2017-05-05	29.34	29.38	29.28	29.38	1198821
2017-05-08	29.38	29.38	29.25	29.28	992388
2017-05-09	29.30	29.32	29.25	29.28	2988740
2017-05-10	29.32	29.37	29.30	29.36	1164663
2017-05-11	29.38	29.42	29.35	29.40	1368654
2017-05-12	29.43	29.50	29.43	29.50	863062
2017-05-15	29.43	29.43	29.38	29.42	1221918
2017-05-16	29.44	29.50	29.41	29.42	683604
2017-05-17	29.46	29.46	29.37	29.41	992124
2017-05-18	29.19	29.34	29.14	29.28	2293335
2017-05-19	29.33	29.41	29.28	29.38	1278287
2017-05-22	29.41	29.45	29.37	29.40	1167554
2017-05-23	29.40	29.41	29.35	29.39	1251153
2017-05-24	29.42	29.55	29.42	29.53	926205
2017-05-25	29.53	29.55	29.46	29.50	1117262
2017-05-26	29.55	29.57	29.53	29.55	567824
2017-05-30	29.59	29.60	29.55	29.59	728864
2017-05-31	29.57	29.62	29.53	29.56	1435143
2017-06-01	29.62	29.65	29.55	29.62	1737820
2017-06-02	29.65	29.82	29.65	29.80	1560370
2017-06-05	29.78	29.79	29.71	29.76	1315739
2017-06-06	29.81	29.85	29.77	29.82	823259
2017-06-07	29.91	29.91	29.75	29.78	1543251
2017-06-08	29.73	29.78	29.67	29.77	1434513
2017-06-09	29.81	29.82	29.67	29.70	1296162
2017-06-12	29.75	29.76	29.70	29.72	872640
2017-06-13	29.73	29.77	29.72	29.76	833750
2017-06-14	29.90	30.01	29.86	29.77	3729222
2017-06-15	29.76	29.79	29.66	29.72	1887106
2017-06-16	29.76	29.76	29.65	29.65	1089207
2017-06-19	29.67	29.72	29.59	29.61	995550
2017-06-20	29.55	29.59	29.44	29.48	1383157
2017-06-21	29.48	29.51	29.38	29.39	1500621
2017-06-22	29.44	29.52	29.39	29.49	1151604
2017-06-23	29.55	29.58	29.52	29.57	981885
2017-06-26	29.62	29.66	29.60	29.66	799653
2017-06-27	29.63	29.63	29.45	29.47	1143861
2017-06-28	29.49	29.49	29.39	29.47	1053909
2017-06-29	29.41	29.41	29.28	29.30	1066235
2017-06-30	29.33	29.34	29.24	29.27	1025688
2017-07-03	29.19	29.25	29.12	29.12	2701281
2017-07-05	29.13	29.17	29.05	29.08	2548765
2017-07-06	29.00	29.00	28.89	28.93	1900412
2017-07-07	28.91	28.94	28.87	28.94	1544437
2017-07-10	28.99	29.07	28.99	29.04	1443486
2017-07-11	29.04	29.10	29.02	29.07	1206886
2017-07-12	29.25	29.29	29.17	29.26	1083144
2017-07-13	29.31	29.32	29.22	29.15	1094050
2017-07-14	29.25	29.27	29.21	29.24	586069
2017-07-17	29.29	29.30	29.23	29.27	1059086
2017-07-18	29.30	29.39	29.30	29.38	1281841
2017-07-19	29.42	29.45	29.40	29.43	1682475
2017-07-20	29.46	29.49	29.44	29.45	847324
2017-07-21	29.51	29.54	29.45	29.52	774883
2017-07-24	29.50	29.50	29.38	29.42	700453
2017-07-25	29.37	29.37	29.30	29.31	991624
2017-07-26	29.36	29.48	29.34	29.47	890350
2017-07-27	29.48	29.48	29.34	29.38	1216486
2017-07-28	29.40	29.43	29.37	29.42	506754
2017-07-31	29.45	29.49	29.38	29.43	4405970
2017-08-01	29.46	29.52	29.43	29.47	1085580
2017-08-02	29.51	29.55	29.46	29.53	1106797
2017-08-03	29.60	29.64	29.57	29.62	986361
2017-08-04	29.60	29.60	29.50	29.56	918149
2017-08-07	29.58	29.62	29.56	29.62	730072
2017-08-08	29.63	29.64	29.55	29.56	1015307
2017-08-09	29.56	29.56	29.51	29.55	1081692
2017-08-10	29.54	29.55	29.40	29.41	1303164
2017-08-11	29.43	29.51	29.42	29.48	820633
2017-08-14	29.58	29.61	29.54	29.43	681016
2017-08-15	29.40	29.44	29.38	29.43	1055741
2017-08-16	29.45	29.51	29.44	29.46	1091955
2017-08-17	29.50	29.53	29.42	29.44	573407
2017-08-18	29.47	29.55	29.41	29.52	673399
2017-08-21	29.54	29.57	29.50	29.56	771908
2017-08-22	29.59	29.60	29.53	29.57	594273
2017-08-23	29.57	29.63	29.51	29.62	791100
2017-08-24	29.62	29.68	29.59	29.68	1170396
2017-08-25	29.71	29.77	29.69	29.76	648948
2017-08-28	29.73	29.75	29.68	29.72	628614
2017-08-29	29.71	29.75	29.67	29.72	1009169
2017-08-30	29.78	29.86	29.77	29.85	1466485
2017-08-31	29.89	30.00	29.85	29.95	1793871
2017-09-01	29.98	29.99	29.89	29.95	2150301
2017-09-05	29.97	30.07	29.95	30.05	2070731
2017-09-06	30.07	30.08	29.99	29.99	1584682
2017-09-07	30.07	30.14	30.04	30.11	1384801
2017-09-08	30.23	30.23	30.10	30.13	1078609
2017-09-11	30.15	30.17	30.10	30.11	980161
2017-09-12	30.11	30.11	30.01	30.03	901996
2017-09-13	30.07	30.09	30.02	30.03	858261
2017-09-14	30.04	30.06	30.00	30.03	552621
2017-09-15	30.09	30.12	30.04	30.08	856837
2017-09-18	29.97	29.98	29.90	29.92	1094936
2017-09-19	29.90	29.91	29.84	29.86	1492812
2017-09-20	29.84	29.85	29.62	29.71	1007459
2017-09-21	29.69	29.76	29.65	29.72	1218562
2017-09-22	29.86	29.92	29.73	29.79	772530
2017-09-25	29.76	29.78	29.72	29.77	964948
2017-09-26	29.81	29.83	29.74	29.77	957032
2017-09-27	29.60	29.60	29.50	29.54	2311553
2017-09-28	29.60	29.68	29.57	29.67	1146982
2017-09-29	29.75	29.80	29.70	29.77	1485078
2017-10-02	29.72	29.87	29.65	29.81	6347054
2017-10-03	29.82	29.83	29.76	29.81	1949226
2017-10-04	29.81	29.82	29.75	29.81	1706301
2017-10-05	29.83	29.86	29.76	29.80	2376351
2017-10-06	29.67	29.76	29.62	29.74	1682451
2017-10-09	29.72	29.72	29.63	29.65	34197551
2017-10-10	29.72	29.75	29.64	29.65	2650441
2017-10-11	29.68	29.76	29.67	29.75	1088170
2017-10-12	29.74	29.79	29.73	29.76	1239624
2017-10-13	29.85	29.90	29.82	29.88	1078936
2017-10-16	29.88	29.88	29.80	29.85	1111277
2017-10-17	29.83	29.88	29.81	29.85	1100561
2017-10-18	29.86	29.89	29.83	29.86	806340
2017-10-19	29.91	29.93	29.87	29.88	1270396
2017-10-20	29.85	29.85	29.75	29.76	1914578
2017-10-23	29.70	29.70	29.61	29.62	1281385
2017-10-24	29.55	29.60	29.52	29.58	1786232
2017-10-25	29.49	29.53	29.44	29.51	1629962
2017-10-26	29.46	29.47	29.34	29.34	1445435
2017-10-27	29.40	29.55	29.38	29.51	1144079
2017-10-30	29.55	29.63	29.54	29.60	959042
2017-10-31	29.65	29.67	29.58	29.62	1298672
2017-11-01	29.61	29.70	29.59	29.65	2114145
2017-11-02	29.68	29.74	29.63	29.73	1258379
2017-11-03	29.48	29.50	29.42	29.48	1470652
2017-11-06	29.39	29.44	29.36	29.44	1996649
2017-11-07	29.35	29.35	29.21	29.23	1276905
2017-11-08	29.26	29.30	29.20	29.27	899082
2017-11-09	29.25	29.27	29.14	29.15	1700983
2017-11-10	29.20	29.21	29.09	29.19	2399061
2017-11-13	29.27	29.38	29.22	29.26	828831
2017-11-14	29.21	29.24	29.15	29.21	1217415
2017-11-15	29.22	29.28	29.17	29.25	1639748
2017-11-16	29.30	29.38	29.30	29.33	1236772
2017-11-17	29.36	29.39	29.31	29.39	782898
2017-11-20	29.32	29.32	29.24	29.25	665198
2017-11-21	29.29	29.35	29.28	29.30	840209
2017-11-22	29.36	29.43	29.34	29.42	964536
2017-11-24	29.45	29.45	29.37	29.38	665704
2017-11-27	29.43	29.45	29.40	29.42	711124
2017-11-28	29.44	29.45	29.37	29.40	894700
2017-11-29	29.38	29.40	29.30	29.31	1526785
2017-11-30	29.39	29.41	29.24	29.27	2452322
2017-12-01	29.35	29.45	29.24	29.36	2324112
2017-12-04	29.33	29.41	29.33	29.38	1037149
2017-12-05	29.43	29.45	29.39	29.43	962863
2017-12-06	29.47	29.50	29.46	29.47	1323013
2017-12-07	29.44	29.44	29.38	29.40	1031733
2017-12-08	29.42	29.43	29.35	29.39	919311
2017-12-11	29.38	29.47	29.37	29.38	1102978
2017-12-12	29.34	29.37	29.30	29.35	749195
2017-12-13	29.38	29.50	29.38	29.44	1008380
2017-12-14	29.43	29.47	29.39	29.46	1593400
2017-12-15	29.50	29.54	29.47	29.51	1066525
2017-12-18	29.52	29.52	29.43	29.44	1264835
2017-12-19	29.44	29.45	29.35	29.38	1020097
2017-12-20	29.39	29.41	29.31	29.34	1197163
2017-12-21	29.37	29.39	29.29	29.36	651998
2017-12-22	29.41	29.44	29.36	29.43	511541
2017-12-26	29.45	29.48	29.43	29.47	461123
2017-12-27	29.45	29.53	29.43	29.52	1172872
2017-12-28	29.54	29.55	29.47	29.51	997493
2017-12-29	29.53	29.57	29.52	29.54	1199447
2018-01-02	29.50	29.63	29.47	29.63	3118224
2018-01-03	29.69	29.71	29.59	29.61	1874970
2018-01-04	29.65	29.69	29.54	29.64	1847822
2018-01-05	29.75	29.77	29.67	29.67	1206640
2018-01-08	29.72	29.72	29.64	29.71	1663929
2018-01-09	29.65	29.68	29.53	29.55	1990275
2018-01-10	29.47	29.48	29.39	29.48	1572087
2018-01-11	29.49	29.52	29.46	29.48	1782645
2018-01-12	29.58	29.63	29.46	29.53	1385655
2018-01-16	29.55	29.57	29.51	29.55	1352234
2018-01-17	29.55	29.55	29.48	29.50	1894655
2018-01-18	29.43	29.48	29.43	29.46	1141142
2018-01-19	29.43	29.43	29.32	29.24	2017697
2018-01-22	29.27	29.29	29.24	29.25	1035083
2018-01-23	29.28	29.35	29.25	29.34	1321619
2018-01-24	29.30	29.30	29.23	29.26	1979199
2018-01-25	29.31	29.33	29.26	29.31	1494371
2018-01-26	29.33	29.39	29.32	29.38	1444229
2018-01-29	29.27	29.35	29.19	29.21	1131097
2018-01-30	29.23	29.23	29.13	29.15	1893863
2018-01-31	29.20	29.23	29.13	29.21	2978879
2018-02-01	29.19	29.22	29.09	29.11	3261355
2018-02-02	29.02	29.06	28.91	28.93	7177218
2018-02-05	28.86	28.90	28.70	28.80	11374035
2018-02-06	28.86	28.89	28.75	28.83	4152769
2018-02-07	28.90	28.98	28.72	28.77	2090564
2018-02-08	28.69	28.69	28.45	28.46	2196583
2018-02-09	28.29	28.34	28.20	28.29	3396619
2018-02-12	28.29	28.38	28.29	28.34	1440661
2018-02-13	28.37	28.40	28.19	28.24	1529027
2018-02-14	28.12	28.18	28.04	28.15	1685048
2018-02-15	28.27	28.35	28.23	28.32	1478885
2018-02-16	28.39	28.56	28.39	28.47	3323746
2018-02-20	28.32	28.39	28.23	28.26	1558476
2018-02-21	28.36	28.38	28.09	28.14	1678600
2018-02-22	28.18	28.23	28.10	28.11	1820824
2018-02-23	28.18	28.29	28.15	28.26	3321290
2018-02-26	28.29	28.39	28.29	28.36	1431084
2018-02-27	28.38	28.44	28.24	28.31	1330344
2018-02-28	28.32	28.35	28.25	28.26	1193320
2018-03-01	28.24	28.24	28.11	28.12	1499076
2018-03-02	28.11	28.21	28.08	28.18	1543790
2018-03-05	28.21	28.23	28.13	28.18	2340457
2018-03-06	28.30	28.30	28.16	28.21	2340945
2018-03-07	28.19	28.22	28.15	28.20	1177387
2018-03-08	28.13	28.20	28.12	28.18	1645164
2018-03-09	28.24	28.25	28.16	28.22	2189394
2018-03-12	28.21	28.23	28.18	28.22	891557
2018-03-13	28.22	28.22	28.16	28.18	1033332
2018-03-14	28.21	28.26	28.20	28.23	969539
2018-03-15	28.26	28.28	28.19	28.20	1591794
2018-03-16	28.23	28.23	28.18	28.21	738819
2018-03-19	28.06	28.06	27.93	27.95	1106354
2018-03-20	27.89	27.90	27.85	27.90	1129205
2018-03-21	27.90	27.99	27.87	27.98	748201
2018-03-22	27.94	27.98	27.89	27.89	931450
2018-03-23	27.89	27.90	27.79	27.79	1591034
2018-03-26	27.87	27.95	27.86	27.95	1422796
2018-03-27	27.96	28.05	27.96	27.98	1357516
2018-03-28	27.98	28.07	27.98	28.06	983661
2018-03-29	28.17	28.27	28.16	28.19	1240033
2018-04-02	28.12	28.21	28.05	28.16	6202087
2018-04-03	28.14	28.25	28.14	28.23	4529339
2018-04-04	28.15	28.28	28.15	28.24	4487566
2018-04-05	28.21	28.30	28.21	28.25	1133951
2018-04-06	28.32	28.32	28.20	28.24	963036
2018-04-09	28.21	28.24	28.19	28.22	1265039
2018-04-10	28.17	28.21	28.14	28.17	1343826
2018-04-11	28.16	28.20	28.13	28.20	705175
2018-04-12	28.19	28.21	28.13	28.16	1099106
2018-04-13	28.15	28.22	28.15	28.19	861393
2018-04-16	28.12	28.18	28.11	28.18	899447
2018-04-17	28.12	28.21	28.06	28.07	1272874
2018-04-18	28.10	28.15	28.08	28.10	990961
2018-04-19	28.04	28.04	27.90	27.96	1653515
2018-04-20	27.90	27.91	27.76	27.79	1391986
2018-04-23	27.63	27.65	27.58	27.62	1285204
2018-04-24	27.71	27.71	27.58	27.61	1236532
2018-04-25	27.52	27.54	27.46	27.49	1200858
2018-04-26	27.52	27.60	27.49	27.52	1485482
2018-04-27	27.47	27.57	27.47	27.56	1004989
2018-04-30	27.55	27.56	27.45	27.47	2158260
2018-05-01	27.46	27.50	27.35	27.39	1218371
2018-05-02	27.31	27.39	27.15	27.16	1283300
2018-05-03	27.17	27.21	27.11	27.12	1056624
2018-05-04	27.02	27.18	27.00	27.17	1078115
2018-05-07	27.13	27.15	26.98	27.02	3733918
2018-05-08	26.96	26.99	26.71	26.86	5533197
2018-05-09	26.73	26.82	26.69	26.80	5476465
2018-05-10	27.10	27.20	27.10	27.17	2070161
2018-05-11	27.28	27.35	27.22	27.31	1650420
2018-05-14	27.31	27.32	27.25	27.28	1015593
2018-05-15	27.04	27.14	27.00	27.06	1386907
2018-05-16	27.05	27.14	27.05	27.10	1399300
2018-05-17	27.03	27.11	26.90	26.95	1842431
2018-05-18	26.88	26.94	26.85	26.93	1167088
2018-05-21	26.75	26.85	26.74	26.82	1394266
2018-05-22	26.91	26.95	26.88	26.89	1414024
2018-05-23	26.91	27.11	26.91	27.10	1489056
2018-05-24	27.14	27.19	27.11	27.16	1000333
2018-05-25	27.20	27.25	27.19	27.24	638477
2018-05-29	27.19	27.23	27.13	27.15	1006574
2018-05-30	27.18	27.18	27.12	27.14	1134069
2018-05-31	27.09	27.10	26.95	27.06	3482165
2018-06-01	26.88	26.94	26.85	26.92	1041013
2018-06-04	26.87	26.99	26.87	26.93	801867
2018-06-05	26.96	27.03	26.92	27.01	1337311
2018-06-06	26.99	26.99	26.88	26.91	991668
2018-06-07	26.95	26.95	26.83	26.85	1420056
2018-06-08	26.78	26.87	26.78	26.83	760304
2018-06-11	26.81	26.82	26.78	26.78	728320
2018-06-12	26.69	26.72	26.66	26.69	941594
2018-06-13	26.57	26.66	26.51	26.59	1775297
2018-06-14	26.74	26.78	26.54	26.57	1431615
2018-06-15	26.63	26.65	26.57	26.50	899262
2018-06-18	26.43	26.49	26.29	26.34	2237408
2018-06-19	26.04	26.33	26.03	26.32	3670076
2018-06-20	26.46	26.52	26.37	26.37	6095864
2018-06-21	26.38	26.49	26.38	26.42	2342855
2018-06-22	26.61	26.66	26.57	26.61	1067049
2018-06-25	26.53	26.57	26.44	26.47	1228474
2018-06-26	26.45	26.49	26.42	26.49	987041
2018-06-27	26.55	26.56	26.48	26.50	1383601
2018-06-28	26.47	26.52	26.43	26.51	1369607
2018-06-29	26.61	26.66	26.51	26.52	1731205
2018-07-02	26.47	26.54	26.43	26.51	2256597
2018-07-03	26.62	26.67	26.55	26.60	1794769
2018-07-05	26.82	26.94	26.80	26.85	2199413
2018-07-06	27.00	27.12	26.99	27.10	1337298
2018-07-09	27.25	27.29	27.18	27.24	1820474
2018-07-10	27.23	27.30	27.19	27.27	1031259
2018-07-11	27.25	27.25	27.15	27.17	943202
2018-07-12	27.27	27.27	27.18	27.27	1148859
2018-07-13	27.32	27.43	27.30	27.30	691641
2018-07-16	27.48	27.48	27.32	27.35	1364596
2018-07-17	27.27	27.34	27.19	27.31	1653409
2018-07-18	27.28	27.34	27.23	27.26	1844682
2018-07-19	27.21	27.32	27.21	27.24	1268039
2018-07-20	27.34	27.35	27.22	27.25	1022141
2018-07-23	27.14	27.22	27.07	27.08	984214
2018-07-24	27.10	27.11	27.05	27.07	1005701
2018-07-25	27.18	27.32	27.18	27.30	1563780
2018-07-26	27.37	27.46	27.34	27.35	1451912
2018-07-27	27.45	27.45	27.36	27.41	1049083
2018-07-30	27.39	27.39	27.28	27.28	879217
2018-07-31	27.36	27.37	27.28	27.32	2892421
2018-08-01	27.21	27.30	27.15	27.21	1067678
2018-08-02	27.08	27.16	27.07	27.16	1168616
2018-08-03	27.16	27.25	27.16	27.20	990586
2018-08-06	27.19	27.24	27.14	27.14	1309817
2018-08-07	27.17	27.19	27.10	27.11	1189319
2018-08-08	27.10	27.11	27.06	27.10	1241698
2018-08-09	27.07	27.11	26.96	27.01	1028721
2018-08-10	26.76	26.84	26.59	26.74	2845424
2018-08-13	26.52	26.68	26.52	26.68	1942715
2018-08-14	26.77	26.85	26.74	26.84	730460
2018-08-15	26.75	26.82	26.69	26.75	1297286
2018-08-16	26.81	26.87	26.80	26.83	1247266
2018-08-17	26.82	26.95	26.82	26.82	907231
2018-08-20	26.75	26.82	26.75	26.80	802837
2018-08-21	26.80	26.93	26.78	26.85	844746
2018-08-22	26.97	27.00	26.93	26.99	1003020
2018-08-23	26.94	26.98	26.88	26.89	920912
2018-08-24	26.90	26.99	26.89	26.97	913610
2018-08-27	26.98	27.02	26.95	26.99	928774
2018-08-28	26.96	27.00	26.94	26.95	912693
2018-08-29	26.91	26.97	26.86	26.88	974377
2018-08-30	26.80	26.85	26.66	26.69	1674012
2018-08-31	26.66	26.78	26.60	26.63	2195870
2018-09-04	26.51	26.58	26.44	26.56	1747784
2018-09-05	26.51	26.59	26.48	26.57	2332152
2018-09-06	26.69	26.72	26.63	26.68	1381842
2018-09-07	26.67	26.68	26.58	26.61	1208001
2018-09-10	26.58	26.62	26.53	26.54	937749
2018-09-11	26.44	26.52	26.43	26.47	4279628
2018-09-12	26.56	26.64	26.44	26.59	1880508
2018-09-13	26.80	26.87	26.69	26.81	2807977
2018-09-14	26.85	26.87	26.78	26.83	1268391
2018-09-17	26.74	26.82	26.73	26.73	843824
2018-09-18	26.75	26.76	26.65	26.66	1087373
2018-09-19	26.67	26.76	26.67	26.73	693998
2018-09-20	26.83	26.91	26.82	26.89	1512955
2018-09-21	26.88	26.98	26.88	26.86	2562007
2018-09-24	26.94	26.94	26.84	26.84	1312009
2018-09-25	26.82	26.87	26.77	26.86	2283748
2018-09-26	26.93	27.02	26.89	26.98	2985260
2018-09-27	27.07	27.12	27.03	27.07	1302542
2018-09-28	27.06	27.06	26.97	26.98	3731287
2018-10-01	27.08	27.11	27.00	27.03	2343127
2018-10-02	26.99	27.09	26.97	27.04	2395048
2018-10-03	27.09	27.12	26.91	26.92	1550233
2018-10-04	26.72	26.79	26.63	26.70	1467048
2018-10-05	26.58	26.66	26.53	26.60	1639362
2018-10-08	26.53	26.61	26.52	26.57	708674
2018-10-09	26.48	26.56	26.46	26.55	2956840
2018-10-10	26.55	26.56	26.43	26.45	1880026
2018-10-11	26.40	26.52	26.37	26.48	1852573
2018-10-12	26.58	26.60	26.50	26.54	1142431
2018-10-15	26.52	26.56	26.49	26.50	1360457
2018-10-16	26.55	26.65	26.55	26.61	1756290
2018-10-17	26.62	26.65	26.53	26.54	1109749
2018-10-18	26.50	26.54	26.42	26.44	1369704
2018-10-19	26.45	26.46	26.38	26.29	1266022
2018-10-22	26.37	26.37	26.25	26.28	892512
2018-10-23	26.23	26.34	26.21	26.28	932295
2018-10-24	26.31	26.34	26.22	26.23	1892037
2018-10-25	26.27	26.36	26.26	26.31	1238364
2018-10-26	26.24	26.33	26.24	26.33	1290754
2018-10-29	26.29	26.36	26.21	26.23	1671807
2018-10-30	26.21	26.26	26.15	26.25	1681347
2018-10-31	26.20	26.23	26.11	26.12	2398137
2018-11-01	26.19	26.30	26.16	26.28	1661706
2018-11-02	26.30	26.34	26.20	26.23	1481158
2018-11-05	26.27	26.34	26.26	26.29	1294428
2018-11-06	26.30	26.35	26.25	26.26	804509
2018-11-07	26.37	26.43	26.31	26.35	1048992
2018-11-08	26.33	26.37	26.24	26.25	1081113
2018-11-09	26.19	26.27	26.18	26.26	1090893
2018-11-12	26.22	26.26	26.15	26.15	828913
2018-11-13	26.14	26.17	26.09	26.11	946970
2018-11-14	26.15	26.15	26.04	26.15	1005852
2018-11-15	26.10	26.12	26.00	26.06	1303640
2018-11-16	26.02	26.14	26.02	25.99	961859
2018-11-19	25.99	26.05	25.88	25.91	1816294
2018-11-20	25.67	25.79	25.63	25.70	3051653
2018-11-21	25.72	25.86	25.72	25.80	1842155
2018-11-23	25.74	25.77	25.70	25.71	468879
2018-11-26	25.63	25.80	25.63	25.73	1302031
2018-11-27	25.66	25.73	25.56	25.56	1426290
2018-11-28	25.64	25.91	25.64	25.89	1604147
2018-11-29	25.95	25.98	25.87	25.88	1341440
2018-11-30	25.94	26.00	25.91	25.96	1418741
2018-12-03	26.24	26.25	26.16	26.21	2136554
2018-12-04	26.14	26.20	26.10	26.13	1436744
2018-12-06	26.07	26.18	26.03	26.16	1729156
2018-12-07	26.18	26.29	26.17	26.24	1410694
2018-12-10	26.16	26.28	26.16	26.26	1584116
2018-12-11	26.21	26.29	26.20	26.23	2428062
2018-12-12	26.25	26.35	26.25	26.25	1722230
2018-12-13	26.37	26.42	26.34	26.36	1598440
2018-12-14	26.39	26.45	26.32	26.33	1285599
2018-12-17	26.41	26.44	26.35	26.40	1962081
2018-12-18	26.44	26.52	26.44	26.46	1888598
2018-12-19	26.49	26.54	26.37	26.42	2204454
2018-12-20	26.39	26.54	26.37	26.37	1795463
2018-12-21	26.35	26.44	26.27	26.20	2472206
2018-12-24	26.22	26.28	26.10	26.14	1863904
2018-12-26	26.23	26.30	26.12	26.22	1307750
2018-12-27	26.16	26.31	26.16	26.31	1597528
2018-12-28	26.29	26.43	26.29	26.34	1851615
2018-12-31	26.37	26.47	26.37	26.42	2009777
2019-01-02	26.40	26.45	26.34	26.42	1709064
2019-01-03	26.45	26.53	26.39	26.49	1262988
2019-01-04	26.55	26.77	26.55	26.77	2464898
2019-01-07	26.81	26.87	26.77	26.78	2001437
2019-01-08	26.74	26.82	26.72	26.75	965590
2019-01-09	26.86	26.94	26.83	26.85	1273710
2019-01-10	26.81	26.88	26.78	26.83	1320609
2019-01-11	26.80	26.85	26.74	26.79	1418762
2019-01-14	26.77	26.84	26.73	26.76	1814126
2019-01-15	26.80	26.88	26.80	26.84	1608004
2019-01-16	26.95	26.97	26.83	26.87	13818149
2019-01-17	26.83	26.95	26.81	26.87	1739508
2019-01-18	27.01	27.10	26.97	26.93	1112462
2019-01-22	26.99	27.03	26.92	26.92	1461305
2019-01-23	27.10	27.10	27.02	27.10	1038733
2019-01-24	27.23	27.24	27.16	27.20	1220023
2019-01-25	27.20	27.24	27.12	27.15	2101853
2019-01-28	27.07	27.07	26.99	26.99	1880508
2019-01-29	26.99	27.03	26.96	26.99	1302362
2019-01-30	27.00	27.27	26.97	27.24	1636445
2019-01-31	27.44	27.54	27.36	27.54	4518702
2019-02-01	27.50	27.56	27.43	27.51	7343055
2019-02-04	27.46	27.50	27.42	27.45	2385025
2019-02-05	27.57	27.68	27.55	27.68	1359027
2019-02-06	27.56	27.68	27.50	27.54	2003488
2019-02-07	27.49	27.50	27.42	27.45	1086452
2019-02-08	27.39	27.44	27.32	27.36	2157608
2019-02-11	27.32	27.35	27.27	27.29	1606616
2019-02-12	27.40	27.43	27.34	27.42	2032723
2019-02-13	27.48	27.50	27.41	27.42	2107758
2019-02-14	27.41	27.49	27.38	27.47	1426319
2019-02-15	27.55	27.55	27.45	27.41	1077571
2019-02-19	27.45	27.46	27.39	27.41	3215397
2019-02-20	27.43	27.46	27.40	27.41	915481
2019-02-21	27.46	27.46	27.37	27.40	1279956
2019-02-22	27.50	27.56	27.44	27.55	1311691
2019-02-25	27.62	27.65	27.52	27.53	1958652
2019-02-26	27.56	27.67	27.53	27.61	1485756
2019-02-27	27.66	27.70	27.60	27.62	1232828
2019-02-28	27.67	27.70	27.60	27.64	1345261
2019-03-01	27.61	27.63	27.54	27.57	1866269
2019-03-04	27.56	27.58	27.48	27.54	1194034
2019-03-05	27.48	27.54	27.46	27.54	1540291
2019-03-06	27.49	27.57	27.44	27.50	1998440
2019-03-07	27.46	27.56	27.42	27.42	1932903
2019-03-08	27.34	27.52	27.33	27.48	1344834
2019-03-11	27.51	27.64	27.51	27.57	2145595
2019-03-12	27.58	27.72	27.58	27.70	1426689
2019-03-13	27.72	27.72	27.64	27.67	862727
2019-03-14	27.72	27.72	27.65	27.65	938695
2019-03-15	27.79	27.81	27.72	27.64	973270
2019-03-18	27.75	27.78	27.71	27.76	968495
2019-03-19	27.72	27.80	27.72	27.77	1130018
2019-03-20	27.79	28.03	27.70	27.94	10190560
2019-03-21	27.98	28.08	27.97	28.02	1183636
2019-03-22	27.92	27.94	27.80	27.82	1164098
2019-03-25	27.78	27.97	27.77	27.93	1948005
2019-03-26	27.93	28.04	27.88	28.03	1270389
2019-03-27	27.94	28.01	27.83	27.92	1463053
2019-03-28	27.80	27.93	27.79	27.92	1339408
2019-03-29	28.01	28.03	27.96	28.00	1546790
2019-04-01	28.08	28.12	28.05	28.10	3581908
2019-04-02	28.13	28.13	28.03	28.13	1930357
2019-04-03	28.09	28.13	28.03	28.03	2193101
2019-04-04	28.09	28.13	28.05	28.07	1188310
2019-04-05	28.15	28.23	28.10	28.23	1471878
2019-04-08	28.19	28.20	28.00	28.04	6626119
2019-04-09	28.11	28.13	28.02	28.06	10777029
2019-04-10	28.06	28.08	28.01	28.03	1047605
2019-04-11	27.93	28.06	27.92	27.93	1193677
2019-04-12	27.92	28.00	27.91	27.91	785649
2019-04-15	27.98	28.02	27.93	28.02	785347
2019-04-16	28.02	28.02	27.95	27.97	756212
2019-04-17	28.06	28.06	27.96	28.00	726443
2019-04-18	28.07	28.07	27.98	27.88	718444
2019-04-22	27.91	27.91	27.79	27.86	794357
2019-04-23	27.89	27.96	27.88	27.88	1199209
2019-04-24	27.92	27.95	27.83	27.85	1126896
2019-04-25	27.75	27.94	27.69	27.90	1421678
2019-04-26	27.96	27.98	27.84	27.86	808721
2019-04-29	27.89	27.96	27.86	27.92	606625
2019-04-30	27.98	27.99	27.93	27.96	920087
2019-05-01	28.00	28.17	27.94	27.97	2979325
2019-05-02	28.01	28.05	27.91	27.97	880100
2019-05-03	27.96	28.07	27.96	28.05	1030498
2019-05-06	27.94	28.08	27.94	28.06	540058
2019-05-07	28.04	28.04	27.89	27.91	1129286
2019-05-08	27.88	27.98	27.86	27.92	469605
2019-05-09	27.84	27.89	27.73	27.84	943610
2019-05-10	27.94	27.94	27.78	27.87	2157922
2019-05-13	27.77	27.78	27.62	27.63	792649
2019-05-14	27.71	27.77	27.68	27.71	977268
2019-05-15	27.80	27.85	27.71	27.81	1124664
2019-05-16	27.85	27.98	27.82	27.85	472457
2019-05-17	27.85	27.87	27.78	27.68	358407
2019-05-20	27.76	27.79	27.69	27.75	447130
2019-05-21	27.88	27.88	27.78	27.81	357097
2019-05-22	27.87	27.90	27.80	27.80	400165
2019-05-23	27.80	27.96	27.72	27.73	737489
2019-05-24	27.86	27.86	27.75	27.76	612821
2019-05-28	27.90	27.90	27.79	27.82	482439
2019-05-29	27.82	27.85	27.76	27.77	603456
2019-05-30	27.89	27.91	27.84	27.87	733945
2019-05-31	27.86	27.86	27.77	27.82	2379531
2019-06-03	27.80	27.91	27.79	27.85	2936444
2019-06-04	28.00	28.05	27.93	28.03	874407
2019-06-05	28.18	28.19	28.11	28.12	582797
2019-06-06	28.19	28.30	28.18	28.28	834100
2019-06-07	28.39	28.49	28.32	28.49	954243
2019-06-10	28.49	28.51	28.45	28.50	707058
2019-06-11	28.42	28.51	28.41	28.41	685872
2019-06-12	28.43	28.43	28.36	28.39	900204
2019-06-13	28.40	28.43	28.35	28.43	1304712
2019-06-14	28.44	28.44	28.39	28.43	441378
2019-06-17	28.50	28.50	28.42	28.43	859636
2019-06-18	28.65	28.81	28.64	28.81	722700
2019-06-19	28.80	29.08	28.79	29.05	2780654
2019-06-20	29.25	29.26	29.19	29.26	1521289
2019-06-21	29.09	29.10	28.97	28.87	648363
2019-06-24	28.94	28.98	28.91	28.94	907719
2019-06-25	28.92	28.93	28.81	28.83	1504867
2019-06-26	28.88	28.92	28.81	28.92	989296
2019-06-27	28.91	28.98	28.86	28.95	588210
2019-06-28	29.03	29.11	29.00	29.04	2860903
2019-07-01	29.29	29.34	29.21	29.30	4163212
2019-07-02	29.28	29.35	29.24	29.34	2060423
2019-07-03	29.43	29.46	29.34	29.46	707132
2019-07-05	29.37	29.37	29.19	29.31	1619197
2019-07-08	29.30	29.31	29.23	29.24	864247
2019-07-09	29.24	29.24	29.14	29.20	813051
2019-07-10	29.25	29.29	29.15	29.21	1013767
2019-07-11	29.27	29.27	29.10	29.13	1592014
2019-07-12	29.13	29.18	29.09	29.18	755981
2019-07-15	29.22	29.27	29.20	29.27	1100331
2019-07-16	29.31	29.31	29.19	29.25	1279276
2019-07-17	29.35	29.35	29.26	29.32	1028217
2019-07-18	29.44	29.44	29.21	29.35	2796248
2019-07-19	29.37	29.40	29.31	29.34	1232029
2019-07-22	29.27	29.36	29.27	29.34	841642
2019-07-23	29.37	29.42	29.35	29.42	1107730
2019-07-24	29.44	29.50	29.43	29.50	1048180
2019-07-25	29.56	29.56	29.39	29.46	1256914
2019-07-26	29.44	29.45	29.37	29.42	887231
2019-07-29	29.42	29.43	29.35	29.43	729014
2019-07-30	29.38	29.41	29.32	29.38	837265
2019-07-31	29.40	29.42	29.13	29.31	1962768
2019-08-01	29.13	29.46	29.13	29.40	2703942
2019-08-02	29.38	29.39	29.30	29.37	1531276
2019-08-05	29.14	29.23	29.02	29.06	1994882
2019-08-06	29.20	29.26	29.17	29.26	1461345
2019-08-07	29.43	29.46	29.33	29.42	1078986
2019-08-08	29.45	29.55	29.43	29.52	2083480
2019-08-09	29.52	29.62	29.52	29.57	1433192
2019-08-12	29.33	29.33	29.15	29.23	1778634
2019-08-13	29.07	29.32	29.02	29.20	2901790
2019-08-14	29.28	29.28	29.14	29.19	1187461
2019-08-15	29.15	29.28	29.15	29.28	1226719
2019-08-16	29.37	29.48	29.33	29.48	1848740
2019-08-19	29.21	29.37	29.16	29.23	1024335
2019-08-20	29.21	29.23	29.18	29.23	763843
2019-08-21	29.38	29.38	29.26	29.32	748964
2019-08-22	29.39	29.42	29.34	29.34	587836
2019-08-23	29.32	29.43	29.26	29.36	899080
2019-08-26	29.37	29.41	29.32	29.36	1216207
2019-08-27	29.36	29.46	29.35	29.40	1735085
2019-08-28	29.47	29.53	29.45	29.53	746508
2019-08-29	29.54	29.57	29.46	29.53	2033528
2019-08-30	29.61	29.68	29.57	29.64	604154
2019-09-03	29.78	29.78	29.65	29.70	2566558
2019-09-04	29.87	30.01	29.85	30.00	1027314
2019-09-05	30.05	30.05	29.79	29.81	1476618
2019-09-06	29.90	29.93	29.80	29.90	960354
2019-09-09	29.77	29.84	29.67	29.67	1492799
2019-09-10	29.63	29.74	29.40	29.45	921623
2019-09-11	29.42	29.49	29.42	29.42	1537164
2019-09-12	29.75	29.75	29.45	29.51	1263536
2019-09-13	29.43	29.43	29.08	29.08	1362793
2019-09-16	29.23	29.24	29.15	29.22	720655
2019-09-17	29.23	29.33	29.17	29.30	568504
2019-09-18	29.42	29.45	29.22	29.29	1060863
2019-09-19	29.42	29.53	29.31	29.45	2718372
2019-09-20	29.57	29.61	29.48	29.56	672097
2019-09-23	29.50	29.65	29.42	29.42	718656
2019-09-24	29.25	29.33	29.21	29.21	1233197
2019-09-25	29.16	29.22	29.07	29.11	941556
2019-09-26	29.14	29.21	29.12	29.16	881634
2019-09-27	29.24	29.25	29.09	29.11	1112701
2019-09-30	29.11	29.20	29.11	29.15	2471734
2019-10-01	29.05	29.17	29.04	29.06	2995056
2019-10-02	29.01	29.04	28.97	28.97	1514967
2019-10-03	29.06	29.20	29.05	29.15	1508990
2019-10-04	29.31	29.43	29.25	29.39	1035140
2019-10-07	29.37	29.39	29.25	29.26	801277
2019-10-08	29.24	29.31	29.21	29.26	951223
2019-10-09	29.27	29.32	29.18	29.26	2873129
2019-10-10	29.12	29.26	29.11	29.14	2407884
2019-10-11	29.15	29.23	29.10	29.17	1080990
2019-10-14	29.17	29.21	29.14	29.16	1393538
2019-10-15	29.23	29.24	29.18	29.21	951856
2019-10-16	29.26	29.26	29.15	29.16	1205483
2019-10-17	29.17	29.26	29.02	29.19	906009
2019-10-18	29.27	29.31	29.20	29.23	513908
2019-10-21	29.08	29.11	28.98	29.02	2768937
2019-10-22	29.09	29.22	29.03	29.08	1028866
2019-10-23	29.09	29.17	29.08	29.15	797676
2019-10-24	29.17	29.19	29.11	29.11	802327
2019-10-25	29.19	29.19	29.12	29.18	522365
2019-10-28	29.24	29.24	29.05	29.07	582502
2019-10-29	29.01	29.04	28.95	28.99	1337706
2019-10-30	29.02	29.05	28.85	29.01	1131839
2019-10-31	29.09	29.15	29.01	29.14	637163
2019-11-01	29.06	29.32	29.06	29.31	2566801
2019-11-04	29.28	29.31	29.21	29.25	1192770
2019-11-05	29.13	29.15	29.00	29.01	888693
2019-11-06	29.07	29.11	29.03	29.04	896846
2019-11-07	29.07	29.17	28.89	28.92	1084495
2019-11-08	28.94	29.02	28.93	28.96	956867
2019-11-11	29.01	29.12	28.93	28.93	432099
2019-11-12	29.00	29.00	28.87	28.88	867198
2019-11-13	28.86	28.88	28.84	28.84	551458
2019-11-14	29.02	29.04	28.97	29.03	1021610
2019-11-15	29.05	29.08	28.84	29.03	1041822
2019-11-18	28.88	28.94	28.74	28.75	1076113
2019-11-19	28.69	28.73	28.65	28.69	819156
2019-11-20	28.67	28.74	28.65	28.71	604853
2019-11-21	28.71	28.75	28.66	28.70	539262
2019-11-22	28.71	28.80	28.70	28.79	692162
2019-11-25	28.84	28.86	28.80	28.80	611735
2019-11-26	28.81	28.86	28.72	28.85	723321
2019-11-27	28.90	28.90	28.78	28.82	481543
2019-11-29	28.80	28.81	28.72	28.76	278595
2019-12-02	28.64	28.74	28.58	28.58	1179358
2019-12-03	28.62	28.65	28.57	28.63	876424
2019-12-04	28.76	28.79	28.67	28.75	612540
2019-12-05	28.77	28.82	28.73	28.79	615648
2019-12-06	28.85	28.90	28.77	28.86	773394
2019-12-09	28.97	29.01	28.92	28.97	740856
2019-12-10	29.05	29.06	28.97	28.97	677196
2019-12-11	29.01	29.21	29.01	29.21	1010242
2019-12-12	29.33	29.33	29.16	29.23	892578
2019-12-13	29.27	29.35	29.25	29.33	521377
2019-12-16	29.40	29.41	29.35	29.41	726185
2019-12-17	29.48	29.56	29.44	29.53	937203
2019-12-18	29.57	29.60	29.52	29.57	753915
2019-12-19	29.54	29.57	29.44	29.47	744777
2019-12-20	29.57	29.57	29.47	29.52	433810
2019-12-23	29.53	29.53	29.42	29.46	660685
2019-12-24	29.43	29.51	29.41	29.51	406956
2019-12-26	29.52	29.60	29.47	29.60	731455
2019-12-27	29.57	29.63	29.50	29.63	315747
2019-12-30	29.59	29.61	29.54	29.56	571975
2019-12-31	29.56	29.58	29.50	29.58	699737
2020-01-02	29.65	29.70	29.56	29.65	4178795
2020-01-03	29.70	29.70	29.52	29.53	2704049
2020-01-06	29.54	29.60	29.47	29.51	1752992
2020-01-07	29.61	29.61	29.51	29.55	1906791
2020-01-08	29.54	29.63	29.54	29.61	1287725
2020-01-09	29.62	29.62	29.54	29.58	1097125
2020-01-10	29.66	29.67	29.58	29.58	1356554
2020-01-13	29.66	29.68	29.60	29.65	971915
2020-01-14	29.60	29.69	29.57	29.61	7451272
2020-01-15	29.68	29.75	29.60	29.75	912139
2020-01-16	29.81	29.81	29.73	29.79	1193697
2020-01-17	29.76	29.79	29.75	29.78	1139472
2020-01-21	29.70	29.70	29.62	29.63	1176755
2020-01-22	29.68	29.69	29.65	29.68	2575105
2020-01-23	29.62	29.66	29.57	29.61	1329055
2020-01-24	29.57	29.65	29.54	29.54	2111101
2020-01-27	29.47	29.51	29.44	29.50	1055636
2020-01-28	29.59	29.66	29.59	29.64	987085
2020-01-29	29.68	29.81	29.68	29.79	720440
2020-01-30	29.66	29.80	29.66	29.76	979335
2020-01-31	29.83	29.89	29.80	29.85	1147079
2020-02-03	29.80	29.92	29.80	29.90	3851486
2020-02-04	29.88	29.89	29.79	29.83	1434478
2020-02-05	29.89	29.93	29.86	29.92	1406352
2020-02-06	29.98	29.98	29.91	29.96	745260
2020-02-07	29.98	30.00	29.94	29.96	1456440
2020-02-10	29.92	29.96	29.90	29.96	527418
2020-02-11	29.96	30.00	29.91	29.93	746766
2020-02-12	29.99	30.00	29.92	29.97	1346353
2020-02-13	30.00	30.03	29.97	30.00	543301
2020-02-14	30.09	30.14	30.07	30.14	621223
2020-02-18	30.14	30.18	30.14	30.15	427712
2020-02-19	30.22	30.22	30.16	30.19	717978
2020-02-20	30.24	30.24	30.19	30.23	730176
2020-02-21	30.26	30.33	30.24	30.30	1206438
2020-02-24	30.11	30.21	30.02	30.05	1880550
2020-02-25	30.00	30.00	29.80	29.82	1945317
2020-02-26	29.79	29.84	29.73	29.76	1695280
2020-02-27	29.48	29.56	29.22	29.33	2244434
2020-02-28	29.06	29.33	28.91	29.21	3524986
2020-03-02	29.22	29.58	29.22	29.49	2320623
2020-03-03	29.66	30.01	29.59	29.82	3937505
2020-03-04	30.11	30.18	29.96	30.15	2866978
2020-03-05	29.98	29.98	29.73	29.81	1626768
2020-03-06	29.59	29.59	29.34	29.57	2812471
2020-03-09	28.00	28.26	26.84	26.97	3449923
2020-03-10	27.53	27.88	26.98	27.36	7527334
2020-03-11	27.36	27.38	25.75	25.82	5102733
2020-03-12	24.25	25.29	23.25	23.75	5078025
2020-03-13	24.15	25.05	24.15	24.85	3576297
2020-03-16	23.24	24.27	22.54	23.16	3898783
2020-03-17	23.20	23.63	22.44	23.01	5275351
2020-03-18	22.01	22.52	19.74	20.13	2528140
2020-03-19	20.16	20.90	19.76	20.65	2349698
2020-03-20	21.43	22.72	20.90	21.66	3887572
2020-03-23	21.45	22.25	21.28	21.91	2208444
2020-03-24	22.15	22.88	22.15	22.78	1834803
2020-03-25	23.09	24.17	23.09	24.02	4182541
2020-03-26	24.12	24.49	24.08	24.42	2347981
2020-03-27	24.02	24.24	23.73	23.90	1734457
2020-03-30	23.98	23.98	23.08	23.75	2332150
2020-03-31	24.22	24.23	23.79	23.91	2875705
2020-04-01	23.29	23.65	22.73	22.75	3769742
2020-04-02	22.84	23.53	22.84	23.35	3243838
2020-04-03	23.53	23.65	23.12	23.15	1153915
2020-04-06	23.28	23.86	23.28	23.78	2285006
2020-04-07	23.97	24.17	23.81	23.97	1480217
2020-04-08	23.89	24.06	23.84	24.01	1479003
2020-04-09	24.24	25.10	24.16	24.77	2960511
2020-04-13	24.70	24.81	24.55	24.75	1368510
2020-04-14	24.84	25.05	24.83	24.91	2425426
2020-04-15	24.59	24.59	24.33	24.38	1082134
2020-04-16	24.31	24.39	24.19	24.22	1181741
2020-04-17	24.17	24.51	24.17	24.31	1146272
2020-04-20	23.96	24.27	23.52	24.10	1286392
2020-04-21	23.65	23.91	23.60	23.74	1647246
2020-04-22	23.93	24.09	23.72	23.77	1077591
2020-04-23	23.90	24.11	23.82	24.02	1132487
2020-04-24	23.89	24.00	23.78	23.84	1075451
2020-04-27	23.46	23.90	23.46	23.78	1497379
2020-04-28	23.92	24.02	23.74	23.95	2049986
2020-04-29	24.15	24.40	24.14	24.37	1807861
2020-04-30	24.50	24.50	24.32	24.49	1341278
2020-05-01	24.33	24.69	24.22	24.40	1364655
2020-05-04	24.45	24.45	24.20	24.31	1336143
2020-05-05	24.41	24.70	24.41	24.64	1104815
2020-05-06	24.48	24.66	24.47	24.58	1081769
2020-05-07	24.53	24.79	24.53	24.78	1408396
2020-05-08	24.78	25.06	24.51	24.81	858662
2020-05-11	24.89	25.36	24.86	24.93	962103
2020-05-12	24.98	25.16	24.86	24.87	1767192
2020-05-13	24.86	24.92	24.67	24.74	3270130
2020-05-14	24.45	24.90	24.45	24.83	2450627
2020-05-15	24.74	24.92	24.74	24.78	894569
2020-05-18	25.00	25.19	25.00	25.16	1356740
2020-05-19	25.19	25.32	25.14	25.16	1306895
2020-05-20	25.41	25.70	25.41	25.68	1294514
2020-05-21	25.64	25.84	25.64	25.73	1331767
2020-05-22	25.77	25.77	25.56	25.56	748484
2020-05-26	25.85	25.91	25.60	25.71	1010449
2020-05-27	25.80	25.81	25.67	25.70	787147
2020-05-28	25.63	25.73	25.60	25.60	756015
2020-05-29	25.70	25.79	25.60	25.72	1052836
2020-06-01	25.85	25.92	25.73	25.85	1204880
2020-06-02	25.70	26.17	25.70	26.16	1219419
2020-06-03	26.28	26.39	25.69	26.34	1562026
2020-06-04	26.25	26.35	26.01	26.25	908083
2020-06-05	26.39	26.65	26.39	26.55	1589722
2020-06-08	26.70	26.84	26.67	26.79	1262669
2020-06-09	26.84	26.84	26.62	26.74	765377
2020-06-10	26.72	26.97	26.65	26.80	1421323
2020-06-11	26.65	26.68	26.13	26.15	1444970
2020-06-12	26.38	26.54	26.27	26.49	1541673
2020-06-15	26.04	26.60	26.04	26.52	1975159
2020-06-16	26.69	26.92	26.61	26.70	1495479
2020-06-17	26.70	26.81	26.61	26.70	1101926
2020-06-18	26.64	26.92	26.35	26.72	782289
2020-06-19	26.70	26.91	26.70	26.66	1012877
2020-06-22	26.61	26.81	26.40	26.66	810470
2020-06-23	26.77	26.83	26.73	26.79	857611
2020-06-24	26.71	26.73	26.57	26.73	945249
2020-06-25	26.65	26.72	26.59	26.70	1899615
2020-06-26	26.64	26.72	26.59	26.63	1070613
2020-06-29	26.56	26.68	26.55	26.64	1001921
2020-06-30	26.72	26.80	26.66	26.78	2177427
2020-07-01	26.79	26.92	26.55	26.88	2405445
2020-07-02	26.98	27.10	26.98	27.03	1379255
2020-07-06	27.09	27.18	27.09	27.17	1296648
2020-07-07	27.06	27.12	26.84	26.84	644530
2020-07-08	27.02	27.08	26.98	27.08	1045418
2020-07-09	27.01	27.05	26.88	26.89	1215326
2020-07-10	26.87	26.91	26.84	26.84	755245
2020-07-13	26.89	26.96	26.76	26.81	1233209
2020-07-14	26.79	26.89	26.75	26.88	1237213
2020-07-15	26.88	27.01	26.88	27.01	961853
2020-07-16	27.00	27.07	26.94	27.05	937769
2020-07-17	27.09	27.14	27.03	27.03	791733
2020-07-20	27.16	27.25	27.05	27.25	821732
2020-07-21	27.37	27.46	27.36	27.39	1940783
2020-07-22	27.51	27.52	27.45	27.52	839450
2020-07-23	27.57	27.64	27.45	27.48	802842
2020-07-24	27.38	27.54	27.32	27.53	797573
2020-07-27	27.56	27.61	27.50	27.58	605722
2020-07-28	27.49	27.55	27.47	27.47	500714
2020-07-29	27.53	27.69	27.53	27.68	973284
2020-07-30	27.56	27.70	27.52	27.70	948296
2020-07-31	27.79	27.81	27.67	27.81	965692
2020-08-03	27.76	27.89	27.76	27.87	1405089
2020-08-04	27.91	27.97	27.87	27.95	1071674
2020-08-05	28.14	28.16	28.02	28.10	1368718
2020-08-06	28.21	28.24	28.15	28.23	629421
2020-08-07	28.23	28.23	28.12	28.17	715626
2020-08-10	28.12	28.25	28.12	28.24	791492
2020-08-11	28.26	28.29	28.23	28.27	577222
2020-08-12	28.18	28.27	28.17	28.24	2207523
2020-08-13	28.18	28.29	28.12	28.13	948432
2020-08-14	28.10	28.10	27.96	27.98	541637
2020-08-17	27.97	28.02	27.96	28.02	759482
2020-08-18	28.01	28.04	27.93	28.00	878947
2020-08-19	27.92	28.04	27.85	27.87	982835
2020-08-20	27.87	27.97	27.81	27.97	1014113
2020-08-21	27.92	28.07	27.92	27.96	1807282
2020-08-24	27.98	28.11	27.98	28.07	721239
2020-08-25	28.03	28.04	27.84	27.88	854398
2020-08-26	27.76	27.88	27.76	27.84	716427
2020-08-27	28.00	28.00	27.65	27.66	899624
2020-08-28	27.69	27.94	27.69	27.89	1025279
2020-08-31	27.92	27.97	27.83	27.94	851947
2020-09-01	27.97	28.18	27.91	28.18	1831749
2020-09-02	28.26	28.36	28.23	28.33	1485519
2020-09-03	28.28	28.36	28.17	28.22	1923531
2020-09-04	28.25	28.25	27.97	28.09	1090998
2020-09-08	27.88	27.99	27.82	27.86	1198212
2020-09-09	27.82	28.03	27.80	28.02	871284
2020-09-10	28.04	28.04	27.95	27.97	1556819
2020-09-11	28.00	28.05	27.86	27.95	908136
2020-09-14	27.97	27.99	27.92	27.98	1005823
2020-09-15	28.06	28.07	28.00	28.02	687384
2020-09-16	28.02	28.09	27.95	27.97	811986
2020-09-17	27.88	27.92	27.82	27.89	755668
2020-09-18	27.90	27.90	27.63	27.66	650367
2020-09-21	27.50	27.50	27.25	27.32	1289365
2020-09-22	27.28	27.32	27.19	27.22	684803
2020-09-23	27.16	27.20	26.78	26.78	1178968
2020-09-24	26.81	27.03	26.70	26.95	1679908
2020-09-25	26.98	27.04	26.93	26.99	1029403
2020-09-28	27.16	27.16	27.04	27.07	840393
2020-09-29	27.09	27.09	27.00	27.02	471257
2020-09-30	27.01	27.16	27.00	27.12	1913001
2020-10-01	27.16	27.22	27.09	27.18	9946813
2020-10-02	27.00	27.13	27.00	27.05	1104053
2020-10-05	27.12	27.21	27.09	27.16	1058924
2020-10-06	27.18	27.27	27.14	27.17	1174624
2020-10-07	27.15	27.30	27.15	27.30	926424
2020-10-08	27.39	27.57	27.37	27.57	1563807
2020-10-09	27.61	27.68	27.61	27.65	1933870
2020-10-12	27.66	27.74	27.66	27.73	840313
2020-10-13	27.75	27.75	27.65	27.67	1185655
2020-10-14	27.55	27.66	27.55	27.61	1476716
2020-10-15	27.50	27.51	27.44	27.48	564380
2020-10-16	27.50	27.57	27.48	27.39	778752
2020-10-19	27.40	27.48	27.22	27.23	949501
2020-10-20	27.26	27.26	27.18	27.20	1578104
2020-10-21	27.13	27.19	27.08	27.08	1120733
2020-10-22	27.01	27.06	26.91	26.93	786419
2020-10-23	26.93	27.10	26.93	27.07	1016456
2020-10-26	27.01	27.04	26.94	26.98	1577488
2020-10-27	27.06	27.18	27.03	27.13	2159014
2020-10-28	27.06	27.10	26.88	26.88	1071557
2020-10-29	26.84	26.92	26.82	26.88	1844613
2020-10-30	26.88	26.88	26.76	26.80	1140535
2020-11-02	26.78	26.94	26.78	26.88	1425565
2020-11-03	27.00	27.13	27.00	27.11	1040619
2020-11-04	27.23	27.78	27.23	27.78	1909509
2020-11-05	27.95	27.98	27.79	27.92	3027551
2020-11-06	27.81	27.82	27.69	27.72	1516981
2020-11-09	28.11	28.12	27.85	27.85	1505156
2020-11-10	27.76	27.93	27.76	27.90	1077107
2020-11-11	28.02	28.05	27.97	28.00	622516
2020-11-12	28.05	28.10	27.93	27.95	830735
2020-11-13	28.08	28.11	28.02	28.11	554099
2020-11-16	28.12	28.20	28.11	28.16	910582
2020-11-17	28.19	28.19	28.13	28.15	761583
2020-11-18	28.18	28.24	28.13	28.17	730639
2020-11-19	28.21	28.24	28.17	28.23	800757
2020-11-20	28.25	28.31	28.22	28.12	877252
2020-11-23	28.19	28.20	28.09	28.12	674203
2020-11-24	28.13	28.22	28.13	28.21	516093
2020-11-25	28.17	28.22	28.14	28.16	1114445
2020-11-27	28.21	28.27	28.21	28.26	314885
2020-11-30	28.23	28.23	28.12	28.19	683847
2020-12-01	28.25	28.30	28.21	28.21	1410804
2020-12-02	28.27	28.31	28.24	28.30	1080775
2020-12-03	28.38	28.49	28.38	28.44	939646
2020-12-04	28.49	28.54	28.48	28.52	969823
2020-12-07	28.46	28.55	28.46	28.52	2133011
2020-12-08	28.53	28.55	28.45	28.48	688445
2020-12-09	28.53	28.53	28.32	28.35	1796668
2020-12-10	28.34	28.55	28.34	28.52	1550268
2020-12-11	28.50	28.56	28.44	28.52	1035811
2020-12-14	28.60	28.60	28.51	28.51	302548
2020-12-15	28.53	28.62	28.52	28.59	504968
2020-12-16	28.60	28.70	28.59	28.60	1092717
2020-12-17	28.81	28.82	28.72	28.80	1195488
2020-12-18	28.82	28.82	28.68	28.59	391840
2020-12-21	28.51	28.51	28.36	28.46	1142379
2020-12-22	28.47	28.58	28.47	28.53	400367
2020-12-23	28.62	28.63	28.54	28.56	505359
2020-12-24	28.60	28.69	28.60	28.69	355022
2020-12-28	28.68	28.71	28.62	28.70	407785
2020-12-29	28.70	28.76	28.69	28.75	775794
2020-12-30	28.82	28.82	28.73	28.80	588083
2020-12-31	28.85	28.85	28.78	28.84	1304592
2021-01-04	28.81	28.86	28.66	28.66	2476530
2021-01-05	28.64	28.72	28.62	28.71	1444430
2021-01-06	28.57	28.57	28.41	28.42	1112926
2021-01-07	28.43	28.50	28.38	28.43	873216
2021-01-08	28.55	28.55	28.43	28.50	1603251
2021-01-11	28.43	28.43	28.25	28.28	832310
2021-01-12	28.20	28.20	27.99	28.11	2397114
2021-01-13	28.21	28.30	27.99	28.27	1355581
2021-01-14	28.34	28.34	28.15	28.17	931436
2021-01-15	28.17	28.21	28.12	28.07	486234
2021-01-19	28.17	28.18	28.08	28.13	1659511
2021-01-20	28.13	28.20	28.12	28.17	2345541
2021-01-21	28.22	28.23	28.13	28.23	1196475
2021-01-22	28.19	28.24	28.17	28.24	1192970
2021-01-25	28.29	28.36	28.27	28.35	1226965
2021-01-26	28.35	28.38	28.34	28.37	1032025
2021-01-27	28.27	28.31	28.20	28.24	1227130
2021-01-28	28.31	28.39	28.22	28.30	1797590
2021-01-29	28.31	28.37	28.26	28.34	907783
2021-02-01	28.34	28.49	28.34	28.48	2115690
2021-02-02	28.46	28.49	28.43	28.49	788912
2021-02-03	28.48	28.48	28.34	28.39	882105
2021-02-04	28.42	28.53	28.35	28.52	638220
2021-02-05	28.62	28.62	28.47	28.50	1006788
2021-02-08	28.56	28.56	28.43	28.53	758272
2021-02-09	28.49	28.53	28.42	28.44	726144
2021-02-10	28.48	28.51	28.45	28.51	871333
2021-02-11	28.54	28.55	28.44	28.47	1057484
2021-02-12	28.39	28.39	28.24	28.26	1466966
2021-02-16	28.15	28.18	27.83	27.87	1142537
2021-02-17	27.88	28.01	27.84	28.00	1219178
2021-02-18	27.95	27.98	27.88	27.95	513299
2021-02-19	27.93	27.93	27.78	27.69	786341
2021-02-22	27.59	27.59	27.44	27.44	988855
2021-02-23	27.46	27.54	27.37	27.54	880081
2021-02-24	27.40	27.64	27.32	27.61	1113121
2021-02-25	27.36	27.40	26.92	27.04	2282032
2021-02-26	27.20	27.21	27.05	27.16	1439741
2021-03-01	27.31	27.45	27.31	27.40	1542038
2021-03-02	27.35	27.43	27.30	27.36	848407
2021-03-03	27.28	27.28	27.17	27.18	659770
2021-03-04	27.19	27.21	26.90	26.90	1119531
2021-03-05	26.89	26.93	26.80	26.91	784722
2021-03-08	26.69	26.81	26.38	26.38	1172425
2021-03-09	26.68	26.80	26.68	26.74	1596170
2021-03-10	26.76	27.02	26.76	27.01	1211683
2021-03-11	27.18	27.25	26.88	27.22	1222925
2021-03-12	26.92	27.05	26.74	26.77	760049
2021-03-15	26.86	26.97	26.78	26.96	508410
2021-03-16	27.10	27.16	27.02	27.07	749342
2021-03-17	26.97	27.43	26.81	27.31	1717104
2021-03-18	26.95	26.98	26.79	26.86	1203088
2021-03-19	26.91	26.97	26.80	26.85	1617592
2021-03-22	26.80	26.95	26.74	26.93	1137665
2021-03-23	26.92	26.94	26.82	26.85	535597
2021-03-24	26.92	26.98	26.87	26.96	808541
2021-03-25	26.90	26.92	26.79	26.87	584834
2021-03-26	26.81	26.92	26.79	26.92	422651
2021-03-29	26.89	26.89	26.71	26.71	884924
2021-03-30	26.60	26.70	26.55	26.68	765737
2021-03-31	26.72	26.82	26.70	26.77	1572350
2021-04-01	26.90	27.00	26.84	27.00	2917186
2021-04-05	26.97	26.97	26.84	26.88	991481
2021-04-06	26.98	27.09	26.95	27.06	1131450
2021-04-07	27.04	27.14	27.03	27.04	842532
2021-04-08	27.15	27.23	27.12	27.22	943849
2021-04-09	27.15	27.18	27.09	27.15	440435
2021-04-12	27.14	27.15	27.10	27.10	530769
2021-04-13	27.07	27.27	27.07	27.24	457586
2021-04-14	27.18	27.30	27.18	27.24	531243
2021-04-15	27.44	27.70	27.40	27.65	2039968
2021-04-16	27.60	27.65	27.59	27.48	606174
2021-04-19	27.56	27.56	27.46	27.53	1162203
2021-04-20	27.39	27.45	27.38	27.38	735779
2021-04-21	27.38	27.51	27.38	27.50	560634
2021-04-22	27.51	27.54	27.46	27.48	900078
2021-04-23	27.50	27.55	27.45	27.52	645281
2021-04-26	27.48	27.50	27.37	27.40	785154
2021-04-27	27.33	27.42	27.17	27.17	807826
2021-04-28	27.13	27.31	27.13	27.27	765448
2021-04-29	27.26	27.33	27.21	27.33	649933
2021-04-30	27.37	27.40	27.31	27.37	579723
2021-05-03	27.43	27.48	27.29	27.30	804412
2021-05-04	27.34	27.38	27.28	27.38	3765839
2021-05-05	27.31	27.44	27.31	27.41	1791498
2021-05-06	27.37	27.51	27.37	27.50	1042029
2021-05-07	27.57	27.68	27.53	27.67	1886929
2021-05-10	27.67	27.68	27.54	27.55	1153631
2021-05-11	27.47	27.52	27.44	27.49	574694
2021-05-12	27.44	27.44	27.18	27.18	936752
2021-05-13	27.26	27.37	27.21	27.35	630309
2021-05-14	27.47	27.53	27.45	27.50	557407
2021-05-17	27.49	27.50	27.44	27.48	558964
2021-05-18	27.49	27.53	27.46	27.47	413068
2021-05-19	27.42	27.42	27.28	27.34	896774
2021-05-20	27.37	27.54	27.37	27.54	1098505
2021-05-21	27.57	27.57	27.45	27.35	404036
2021-05-24	27.37	27.45	27.34	27.40	480843
2021-05-25	27.44	27.53	27.42	27.52	654237
2021-05-26	27.53	27.53	27.48	27.51	517502
2021-05-27	27.45	27.48	27.41	27.48	488767
2021-05-28	27.53	27.59	27.51	27.54	880799
2021-06-01	27.58	27.64	27.52	27.62	1795133
2021-06-02	27.60	27.65	27.58	27.63	663792
2021-06-03	27.57	27.57	27.48	27.51	478956
2021-06-04	27.58	27.73	27.58	27.71	613321
2021-06-07	27.65	27.69	27.62	27.64	622215
2021-06-08	27.68	27.79	27.68	27.76	774609
2021-06-09	27.81	27.93	27.81	27.86	539580
2021-06-10	27.81	27.89	27.75	27.85	1132555
2021-06-11	27.92	27.96	27.88	27.95	638900
2021-06-14	27.86	27.91	27.69	27.72	883286
2021-06-15	27.65	27.77	27.59	27.76	1122324
2021-06-16	27.78	27.79	27.35	27.49	1430306
2021-06-17	27.64	27.73	27.55	27.63	1365735
2021-06-18	27.65	27.84	27.65	27.63	548549
2021-06-21	27.53	27.62	27.49	27.59	492615
2021-06-22	27.53	27.58	27.41	27.56	448260
2021-06-23	27.57	27.58	27.51	27.55	583030
2021-06-24	27.56	27.58	27.52	27.56	719578
2021-06-25	27.55	27.58	27.44	27.49	942110
2021-06-28	27.52	27.58	27.51	27.57	333760
2021-06-29	27.48	27.55	27.47	27.51	469394
2021-06-30	27.53	27.62	27.50	27.62	808772
2021-07-01	27.56	27.56	27.48	27.48	1477737
2021-07-02	27.46	27.57	27.43	27.50	912733
2021-07-06	27.48	27.56	27.45	27.56	655161
2021-07-07	27.52	27.65	27.52	27.59	553952
2021-07-08	27.58	27.60	27.50	27.57	493121
2021-07-09	27.58	27.60	27.54	27.57	381273
2021-07-12	27.52	27.60	27.52	27.53	737413
2021-07-13	27.54	27.59	27.40	27.40	724486
2021-07-14	27.52	27.60	27.46	27.55	656935
2021-07-15	27.59	27.72	27.59	27.69	823452
2021-07-16	27.68	27.73	27.63	27.55	439430
2021-07-19	27.62	27.63	27.54	27.57	813607
2021-07-20	27.63	27.67	27.59	27.64	806069
2021-07-21	27.61	27.61	27.50	27.55	576592
2021-07-22	27.56	27.64	27.56	27.63	604417
2021-07-23	27.55	27.66	27.55	27.66	371678
2021-07-26	27.63	27.63	27.53	27.58	569152
2021-07-27	27.54	27.56	27.43	27.49	446849
2021-07-28	27.46	27.55	27.40	27.54	782292
2021-07-29	27.53	27.57	27.52	27.55	656954
2021-07-30	27.59	27.67	27.57	27.63	943635
2021-08-02	27.66	27.74	27.64	27.66	1116195
2021-08-03	27.72	27.73	27.67	27.71	324896
2021-08-04	27.75	27.79	27.63	27.72	820563
2021-08-05	27.70	27.74	27.67	27.68	487660
2021-08-06	27.59	27.62	27.50	27.51	575000
2021-08-09	27.51	27.52	27.37	27.44	752250
2021-08-10	27.49	27.49	27.36	27.38	629268
2021-08-11	27.36	27.43	27.30	27.36	482429
2021-08-12	27.36	27.40	27.31	27.40	352991
2021-08-13	27.41	27.56	27.40	27.56	876288
2021-08-16	27.54	27.57	27.50	27.55	842963
2021-08-17	27.50	27.55	27.47	27.55	397788
2021-08-18	27.56	27.57	27.50	27.53	665101
2021-08-19	27.53	27.57	27.50	27.56	442372
2021-08-20	27.57	27.57	27.48	27.42	311792
2021-08-23	27.47	27.54	27.43	27.54	901061
2021-08-24	27.48	27.57	27.46	27.53	497947
2021-08-25	27.56	27.58	27.51	27.52	338535
2021-08-26	27.51	27.52	27.45	27.47	422048
2021-08-27	27.44	27.67	27.44	27.64	593382
2021-08-30	27.68	27.72	27.61	27.71	821671
2021-08-31	27.79	27.83	27.73	27.77	1063975
2021-09-01	27.83	27.85	27.77	27.85	862867
2021-09-02	27.86	27.89	27.80	27.84	652035
2021-09-03	27.82	27.85	27.79	27.85	429894
2021-09-07	27.73	27.78	27.67	27.67	532847
2021-09-08	27.70	27.76	27.67	27.72	526798
2021-09-09	27.70	27.83	27.70	27.78	981675
2021-09-10	27.80	27.80	27.68	27.72	378035
2021-09-13	27.71	27.75	27.66	27.73	1454793
2021-09-14	27.77	27.83	27.74	27.77	789531
2021-09-15	27.85	27.85	27.70	27.78	537594
2021-09-16	27.62	27.71	27.61	27.65	650423
2021-09-17	27.63	27.63	27.53	27.44	547080
2021-09-20	27.43	27.45	27.23	27.30	1212410
2021-09-21	27.35	27.41	27.30	27.30	615595
2021-09-22	27.34	27.43	27.29	27.36	731603
2021-09-23	27.32	27.36	27.12	27.12	556679
2021-09-24	27.09	27.09	26.94	26.96	573612
2021-09-27	26.88	26.88	26.78	26.84	528977
2021-09-28	26.78	26.78	26.63	26.65	418008
2021-09-29	26.76	26.82	26.64	26.71	544125
2021-09-30	26.78	26.78	26.66	26.67	1200333
2021-10-01	26.71	26.71	26.58	26.62	1010959
2021-10-04	26.56	26.62	26.46	26.46	799885
2021-10-05	26.46	26.52	26.41	26.50	608883
2021-10-06	26.39	26.47	26.35	26.40	560103
2021-10-07	26.48	26.55	26.43	26.46	649210
2021-10-08	26.41	26.43	26.34	26.37	959672
2021-10-11	26.32	26.38	26.25	26.25	419299
2021-10-12	26.30	26.39	26.30	26.37	583810
2021-10-13	26.44	26.59	26.44	26.59	925138
2021-10-14	26.65	26.76	26.65	26.76	795979
2021-10-15	26.74	26.74	26.68	26.63	609511
2021-10-18	26.60	26.60	26.48	26.53	521421
2021-10-19	26.55	26.58	26.51	26.51	565888
2021-10-20	26.49	26.58	26.49	26.56	1342727
2021-10-21	26.47	26.50	26.40	26.42	590376
2021-10-22	26.48	26.57	26.45	26.53	708055
2021-10-25	26.52	26.58	26.52	26.58	607576
2021-10-26	26.64	26.67	26.47	26.66	965896
2021-10-27	26.78	26.94	26.74	26.86	2020397
2021-10-28	26.86	26.94	26.76	26.81	1428738
2021-10-29	26.75	26.84	26.67	26.70	1361084
2021-11-01	26.70	26.70	26.60	26.68	884708
2021-11-02	26.66	26.72	26.65	26.69	798267
2021-11-03	26.73	26.73	26.57	26.63	828085
2021-11-04	26.72	26.89	26.71	26.86	688978
2021-11-05	26.99	27.16	26.95	27.14	742535
2021-11-08	27.15	27.18	27.10	27.13	528131
2021-11-09	27.18	27.19	27.11	27.15	591925
2021-11-10	27.01	27.05	26.66	26.67	1256912
2021-11-11	26.76	26.77	26.64	26.64	517834
2021-11-12	26.75	26.79	26.66	26.71	868117
2021-11-15	26.71	26.73	26.56	26.56	555588
2021-11-16	26.57	26.61	26.50	26.51	861269
2021-11-17	26.47	26.55	26.43	26.55	1372895
2021-11-18	26.52	26.62	26.51	26.62	749965
2021-11-19	26.64	26.65	26.54	26.45	1089243
2021-11-22	26.49	26.49	26.15	26.16	1015760
2021-11-23	26.02	26.06	25.92	25.94	1008730
2021-11-24	26.01	26.04	25.95	26.02	648783
2021-11-26	25.97	26.01	25.55	25.63	1846949
2021-11-29	25.71	25.90	25.71	25.88	1112274
2021-11-30	25.89	25.98	25.81	25.86	1269568
2021-12-01	25.96	26.13	25.96	26.05	1341708
2021-12-02	26.09	26.22	26.09	26.18	1056635
2021-12-03	26.12	26.32	26.08	26.27	1315983
2021-12-06	26.29	26.33	26.25	26.28	858015
2021-12-07	26.37	26.48	26.30	26.30	1356975
2021-12-08	26.44	26.46	26.36	26.40	907876
2021-12-09	26.50	26.50	26.36	26.36	1071291
2021-12-10	26.44	26.45	26.33	26.35	554913
2021-12-13	26.42	26.51	26.40	26.50	1582451
2021-12-14	26.47	26.49	26.35	26.41	2026356
2021-12-15	26.34	26.35	26.09	26.28	1594678
2021-12-16	26.28	26.38	26.28	26.32	1172471
2021-12-17	26.31	26.34	26.26	26.17	819550
2021-12-20	26.04	26.11	25.92	26.07	924009
2021-12-21	26.07	26.15	25.97	26.13	890158
2021-12-22	26.12	26.36	26.09	26.36	1057900
2021-12-23	26.20	26.22	26.10	26.22	1182080
2021-12-27	26.18	26.29	26.17	26.29	811031
2021-12-28	26.32	26.33	26.23	26.26	536232
2021-12-29	26.23	26.27	26.19	26.24	927178
2021-12-30	26.26	26.43	26.25	26.42	639026
2021-12-31	26.43	26.48	26.35	26.35	879622
2022-01-03	26.27	26.27	26.06	26.07	2150493
2022-01-04	26.09	26.13	26.02	26.08	817909
2022-01-05	26.05	26.05	25.71	25.71	1115873
2022-01-06	25.66	25.71	25.63	25.70	869760
2022-01-07	25.62	25.66	25.54	25.63	882725
2022-01-10	25.53	25.54	25.34	25.54	1060999
2022-01-11	25.50	25.60	25.44	25.55	844797
2022-01-12	25.57	25.62	25.51	25.53	714329
2022-01-13	25.47	25.50	25.38	25.40	938903
2022-01-14	25.27	25.28	25.12	25.17	812972
2022-01-18	24.95	24.96	24.78	24.84	1757265
2022-01-19	25.02	25.17	25.01	25.03	1411543
2022-01-20	25.18	25.27	25.12	25.15	1181520
2022-01-21	25.33	25.37	25.26	25.16	1000551
2022-01-24	25.10	25.10	24.87	25.01	3550213
2022-01-25	25.00	25.06	24.94	25.04	1678505
2022-01-26	25.12	25.16	24.75	24.75	4851826
2022-01-27	25.04	25.18	24.97	25.04	1810940
2022-01-28	24.97	25.12	24.88	25.04	1178658
2022-01-31	25.01	25.09	24.97	25.05	1070308
2022-02-01	25.09	25.12	24.99	25.12	1081315
2022-02-02	25.19	25.30	25.18	25.27	941404
2022-02-03	25.13	25.15	25.05	25.13	871090
2022-02-04	25.09	25.09	24.82	24.92	772478
2022-02-07	24.91	24.94	24.85	24.89	717169
2022-02-08	24.81	24.82	24.75	24.81	773247
2022-02-09	24.92	24.97	24.89	24.93	1174515
2022-02-10	24.85	24.86	24.50	24.50	1938124
2022-02-11	24.57	24.63	24.13	24.33	2595608
2022-02-14	24.36	24.50	24.30	24.43	1909942
2022-02-15	24.56	24.61	24.48	24.50	1468312
2022-02-16	24.60	24.65	24.53	24.63	686998
2022-02-17	24.62	24.62	24.44	24.49	884658
2022-02-18	24.52	24.55	24.40	24.42	653428
2022-02-22	24.19	24.28	23.97	24.01	1372641
2022-02-23	23.95	23.97	23.50	23.53	1693907
2022-02-24	22.59	23.16	22.42	23.16	3329035
2022-02-25	23.53	23.65	23.23	23.37	2254529
2022-02-28	23.08	23.08	22.56	22.88	2584464
2022-03-01	22.65	22.78	22.39	22.50	2465417
2022-03-02	22.30	22.86	22.03	22.30	2988686
2022-03-03	22.20	22.21	21.94	22.05	3005726
2022-03-04	21.90	21.90	21.10	21.22	3300962
2022-03-07	21.13	21.21	20.92	21.00	2362162
2022-03-08	21.05	21.60	21.04	21.25	3846742
2022-03-09	21.57	21.83	21.53	21.70	4053207
2022-03-10	21.62	21.84	21.55	21.79	3054314
2022-03-11	21.82	21.82	21.53	21.59	2765517
2022-03-14	21.65	21.75	21.52	21.67	2872010
2022-03-15	21.86	21.92	21.73	21.91	2235690
2022-03-16	22.13	22.68	21.93	22.66	5387680
2022-03-17	22.50	23.03	22.39	22.82	2522554
2022-03-18	22.73	22.74	22.57	22.49	1811083
2022-03-21	22.33	22.38	22.03	22.06	1990246
2022-03-22	21.96	22.04	21.91	21.94	1785168
2022-03-23	21.90	22.04	21.86	21.90	1248393
2022-03-24	21.89	22.06	21.70	21.70	1287754
2022-03-25	21.90	22.02	21.81	22.01	1266596
2022-03-28	22.07	22.34	22.07	22.30	1764154
2022-03-29	22.56	22.75	22.55	22.57	922589
2022-03-30	22.49	22.62	22.43	22.51	1125320
2022-03-31	22.58	22.68	22.52	22.61	1469835
2022-04-01	22.52	22.79	22.40	22.69	2340967
2022-04-04	22.74	22.84	22.60	22.75	1152693
2022-04-05	22.58	22.62	22.25	22.28	1592681
2022-04-06	21.99	22.31	21.93	22.12	2001628
2022-04-07	22.02	22.11	21.95	22.04	1296986
2022-04-08	22.00	22.04	21.75	21.77	1378874
2022-04-11	21.66	21.66	21.40	21.44	1153918
2022-04-12	21.54	21.70	21.45	21.48	2154406
2022-04-13	21.49	21.66	21.49	21.56	610147
2022-04-14	21.51	21.53	21.09	21.10	7845678
2022-04-18	21.15	21.27	21.10	21.12	1811434
2022-04-19	21.04	21.12	21.01	21.07	1167409
2022-04-20	21.13	21.26	21.11	21.23	1200230
2022-04-21	21.28	21.28	20.95	21.04	1120582
2022-04-22	20.95	21.05	20.49	20.72	1664197
2022-04-25	20.81	21.06	20.77	21.05	2096723
2022-04-26	21.00	21.02	20.78	20.78	817518
2022-04-27	20.80	20.87	20.70	20.76	1524307
2022-04-28	20.80	20.87	20.61	20.86	1258379
2022-04-29	20.74	20.74	20.34	20.35	1342074
2022-05-02	20.41	20.42	20.08	20.23	2983242
2022-05-03	20.38	20.44	20.33	20.33	1585982
2022-05-04	20.35	20.84	20.27	20.74	1888800
2022-05-05	20.54	20.54	20.14	20.35	1241185
2022-05-06	20.12	20.18	19.92	20.00	1786267
2022-05-09	19.89	19.89	19.63	19.72	1477232
2022-05-10	19.89	19.99	19.83	19.87	1848926
2022-05-11	19.77	20.13	19.74	19.99	2523828
2022-05-12	19.90	20.16	19.87	20.01	2263723
2022-05-13	20.04	20.19	19.94	20.00	1145281
2022-05-16	19.99	20.05	19.82	19.83	4578630
2022-05-17	19.87	19.98	19.86	19.92	1097647
2022-05-18	19.91	19.96	19.74	19.76	870753
2022-05-19	19.77	19.94	19.76	19.89	1639022
2022-05-20	19.86	20.02	19.83	19.87	1107103
2022-05-23	19.94	20.03	19.91	19.93	747860
2022-05-24	19.95	20.17	19.94	20.15	811511
2022-05-25	20.15	20.45	20.15	20.44	660431
2022-05-26	20.41	20.58	20.39	20.54	858506
2022-05-27	20.66	20.89	20.58	20.64	1070318
2022-05-31	20.60	20.60	20.39	20.51	2648528
2022-06-01	20.60	20.67	20.32	20.40	1300802
2022-06-02	20.41	20.73	20.37	20.70	1503382
2022-06-03	20.46	20.58	20.43	20.52	1510713
2022-06-06	20.47	20.50	20.18	20.20	610218
2022-06-07	20.21	20.37	20.18	20.30	833950
2022-06-08	20.19	20.20	20.02	20.03	593140
2022-06-09	19.99	20.01	19.76	19.79	622315
2022-06-10	19.63	19.69	19.37	19.38	1257957
2022-06-13	19.03	19.03	18.52	18.70	3447968
2022-06-14	18.88	19.02	18.57	18.69	2395818
2022-06-15	19.05	19.42	18.73	19.35	3389764
2022-06-16	18.82	18.97	18.68	18.87	1884559
2022-06-17	18.92	19.10	18.82	18.89	1601796
2022-06-21	18.84	19.00	18.76	18.83	992617
2022-06-22	18.90	19.00	18.83	18.83	601470
2022-06-23	18.93	19.04	18.91	19.00	1185471
2022-06-24	19.04	19.17	19.01	19.01	552741
2022-06-27	18.99	18.99	18.68	18.69	795420
2022-06-28	18.70	18.70	18.43	18.53	768899
2022-06-29	18.42	18.55	18.28	18.50	663589
2022-06-30	18.53	18.61	18.30	18.53	988719
2022-07-01	18.72	18.94	18.72	18.82	972126
2022-07-05	18.65	18.72	18.53	18.68	847558
2022-07-06	18.60	18.70	18.46	18.49	902881
2022-07-07	18.51	18.63	18.49	18.50	854756
2022-07-08	18.52	18.52	18.25	18.33	640897
2022-07-11	18.36	18.38	18.07	18.15	1080195
2022-07-12	18.05	18.16	18.00	18.04	4347744
2022-07-13	17.69	17.97	17.64	17.88	1826967
2022-07-14	17.59	17.68	17.51	17.53	1747049
2022-07-15	17.75	17.85	17.66	17.68	1141866
2022-07-18	17.80	17.89	17.64	17.68	1126869
2022-07-19	17.67	17.98	17.67	17.97	731196
2022-07-20	18.05	18.24	18.04	18.22	658880
2022-07-21	18.24	18.43	18.24	18.43	718924
2022-07-22	18.54	18.68	18.51	18.68	545703
2022-07-25	18.57	18.79	18.57	18.77	1190187
2022-07-26	18.66	18.70	18.48	18.48	965784
2022-07-27	18.67	18.96	18.59	18.96	667578
2022-07-28	18.96	19.29	18.96	19.29	615943
2022-07-29	19.25	19.41	19.20	19.35	535621
2022-08-01	19.29	19.53	19.24	19.46	572878
2022-08-02	19.34	19.38	19.13	19.14	660876
2022-08-03	19.17	19.58	19.16	19.57	433822
2022-08-04	19.58	19.69	19.54	19.57	446714
2022-08-05	19.39	19.59	19.33	19.56	597436
2022-08-08	19.72	19.97	19.72	19.90	588791
2022-08-09	19.81	19.81	19.57	19.57	1029186
2022-08-10	19.79	20.17	19.79	20.10	730716
2022-08-11	20.15	20.32	19.93	19.95	530608
2022-08-12	20.00	20.25	20.00	20.25	412277
2022-08-15	20.18	20.31	20.15	20.26	610717
2022-08-16	20.13	20.13	19.92	20.05	484152
2022-08-17	19.78	19.78	19.59	19.72	803893
2022-08-18	19.62	19.74	19.61	19.70	454229
2022-08-19	19.49	19.49	19.28	19.19	370745
2022-08-22	19.07	19.07	18.89	18.94	701389
2022-08-23	19.03	19.35	19.03	19.27	639316
2022-08-24	19.28	19.31	19.14	19.19	803179
2022-08-25	19.24	19.48	19.19	19.19	880458
2022-08-26	19.39	19.49	19.08	19.10	1185014
2022-08-29	18.99	18.99	18.88	18.91	501021
2022-08-30	18.97	19.06	18.79	18.99	701306
2022-08-31	18.87	18.89	18.69	18.70	662031
2022-09-01	18.49	18.62	18.44	18.58	629171
2022-09-02	18.64	18.85	18.49	18.62	1178662
2022-09-06	18.58	18.58	18.35	18.37	1130780
2022-09-07	18.43	18.77	18.42	18.74	688440
2022-09-08	18.65	18.78	18.63	18.78	912148
2022-09-09	18.77	18.97	18.77	18.89	881635
2022-09-12	18.99	19.07	18.87	18.90	455661
2022-09-13	18.67	18.67	18.50	18.56	395000
2022-09-14	18.49	18.63	18.47	18.53	498137
2022-09-15	18.45	18.65	18.43	18.49	539883
2022-09-16	18.30	18.43	18.27	18.21	1302700
2022-09-19	18.11	18.35	18.11	18.34	1020025
2022-09-20	18.12	18.18	18.04	18.07	596622
2022-09-21	18.13	18.33	18.03	18.15	654964
2022-09-22	18.01	18.13	17.91	18.02	813167
2022-09-23	17.92	17.92	17.54	17.72	1103409
2022-09-26	17.45	17.51	17.11	17.16	1238447
2022-09-27	17.23	17.32	16.77	16.81	1351476
2022-09-28	16.80	17.31	16.80	17.30	899647
2022-09-29	17.05	17.08	16.77	16.94	1098203
2022-09-30	16.97	17.16	16.87	16.94	662668
2022-10-03	17.14	17.42	17.09	17.29	1293832
2022-10-04	17.69	17.75	17.57	17.74	883993
2022-10-05	17.42	17.47	17.28	17.47	634374
2022-10-06	17.43	17.54	17.29	17.41	796874
2022-10-07	17.14	17.25	17.06	17.11	724324
2022-10-10	17.11	17.19	16.85	17.04	774722
2022-10-11	17.02	17.12	16.86	16.93	6587067
2022-10-12	16.81	16.97	16.80	16.88	607100
2022-10-13	16.57	16.97	16.46	16.78	1142544
2022-10-14	16.96	17.00	16.62	16.65	729538
2022-10-17	16.79	16.95	16.70	16.72	1036571
2022-10-18	16.88	17.00	16.74	16.98	765457
2022-10-19	16.82	16.82	16.60	16.68	546988
2022-10-20	16.50	16.71	16.35	16.42	623356
2022-10-21	16.32	16.64	16.20	16.55	779518
2022-10-24	16.50	16.54	16.29	16.41	817855
2022-10-25	16.56	16.88	16.56	16.88	1431843
2022-10-26	16.87	17.17	16.87	17.05	706720
2022-10-27	17.08	17.22	17.04	17.13	797789
2022-10-28	17.10	17.25	17.06	17.23	588813
2022-10-31	17.12	17.12	16.79	16.87	1197931
2022-11-01	17.09	17.30	17.08	17.30	993913
2022-11-02	17.26	17.53	17.07	17.12	1069176
2022-11-03	16.87	17.09	16.80	17.08	753590
2022-11-04	17.20	17.47	17.20	17.46	1373644
2022-11-07	17.43	17.49	17.32	17.43	719962
2022-11-08	17.42	17.71	17.42	17.62	1139540
2022-11-09	17.51	17.69	17.24	17.28	780557
2022-11-10	17.83	18.39	17.83	18.39	1316137
2022-11-11	18.36	18.41	18.20	18.34	708005
2022-11-14	18.22	18.29	18.14	18.15	737693
2022-11-15	18.40	18.61	18.24	18.61	5250639
2022-11-16	18.53	18.65	18.51	18.60	1303053
2022-11-17	18.34	18.45	18.31	18.40	834850
2022-11-18	18.44	18.48	18.25	18.26	466974
2022-11-21	18.28	18.35	18.20	18.26	662126
2022-11-22	18.34	18.54	18.34	18.51	489189
2022-11-23	18.60	18.71	18.58	18.68	733263
2022-11-25	18.71	18.80	18.68	18.79	450995
2022-11-28	18.79	18.86	18.67	18.68	847873
2022-11-29	18.85	18.88	18.51	18.87	1013167
2022-11-30	18.89	19.18	18.82	19.11	1270032
2022-12-01	19.25	19.66	19.20	19.62	2169812
2022-12-02	19.34	19.57	19.27	19.53	1461429
2022-12-05	19.41	19.41	19.16	19.16	995296
2022-12-06	19.17	19.17	18.98	19.06	625174
2022-12-07	19.11	19.41	19.11	19.39	864247
2022-12-08	19.37	19.49	19.32	19.38	865980
2022-12-09	19.30	19.40	19.18	19.20	1175855
2022-12-12	19.29	19.34	19.21	19.26	765842
2022-12-13	19.76	19.83	19.45	19.51	1074841
2022-12-14	19.51	19.61	19.24	19.47	1503876
2022-12-15	19.46	19.50	19.30	19.33	874143
2022-12-16	19.20	19.26	19.10	19.06	1424350
2022-12-19	18.94	19.07	18.94	18.98	842950
2022-12-20	18.79	18.88	18.78	18.82	801890
2022-12-21	18.95	19.14	18.95	19.12	665421
2022-12-22	19.08	19.08	18.92	19.00	497744
2022-12-23	18.92	18.96	18.83	18.88	967029
2022-12-27	18.80	18.84	18.69	18.71	2777854
2022-12-28	18.74	18.82	18.58	18.60	1758242
2022-12-29	18.75	18.84	18.74	18.79	1079281
2022-12-30	18.70	18.78	18.64	18.67	943202
2023-01-03	18.99	19.01	18.81	18.84	2982944
2023-01-04	19.02	19.15	18.98	19.15	2451384
2023-01-05	18.96	18.97	18.82	18.92	702131
2023-01-06	18.92	19.34	18.91	19.34	1135485
2023-01-09	19.24	19.39	19.17	19.31	1468875
2023-01-10	19.18	19.18	19.07	19.12	855792
2023-01-11	19.35	19.47	19.35	19.44	776170
2023-01-12	19.57	19.76	19.34	19.74	1129684
2023-01-13	19.64	19.81	19.62	19.68	1638015
2023-01-17	19.55	19.76	19.54	19.70	2323362
2023-01-18	19.96	20.12	19.92	19.97	2008500
2023-01-19	19.85	19.99	19.84	19.92	2265016
2023-01-20	19.84	19.91	19.82	19.80	812178
2023-01-23	19.72	19.83	19.72	19.77	1348464
2023-01-24	19.79	19.92	19.66	19.91	1356629
2023-01-25	19.83	19.93	19.76	19.92	951118
2023-01-26	19.89	19.93	19.77	19.93	1695010
2023-01-27	19.85	19.89	19.77	19.84	698075
2023-01-30	19.69	19.76	19.52	19.52	1349553
2023-01-31	19.55	19.67	19.53	19.64	636997
2023-02-01	19.75	20.15	19.71	20.10	2904075
2023-02-02	20.23	20.31	20.12	20.20	1318130
2023-02-03	19.84	19.98	19.81	19.85	946486
2023-02-06	19.68	19.71	19.56	19.58	1081889
2023-02-07	19.55	19.81	19.52	19.63	923175
2023-02-08	19.68	19.70	19.53	19.62	436355
2023-02-09	19.74	19.79	19.45	19.49	674561
2023-02-10	19.43	19.43	19.21	19.27	881018
2023-02-13	19.32	19.40	19.29	19.31	1218136
2023-02-14	19.37	19.44	19.26	19.38	894651
2023-02-15	19.28	19.34	19.23	19.30	841032
2023-02-16	19.22	19.28	19.14	19.15	826282
2023-02-17	19.05	19.15	19.02	19.04	1183641
2023-02-21	18.83	18.85	18.63	18.65	563733
2023-02-22	18.74	18.87	18.72	18.74	525048
2023-02-23	18.90	19.14	18.90	19.11	554166
2023-02-24	19.06	19.06	18.90	18.98	588578
2023-02-27	19.12	19.14	19.03	19.11	571467
2023-02-28	19.04	19.04	18.91	19.03	2536597
2023-03-01	19.03	19.05	18.89	18.91	1451869
2023-03-02	18.72	18.82	18.70	18.81	922848
2023-03-03	18.95	19.18	18.95	19.17	1024742
2023-03-06	19.26	19.30	19.12	19.14	1016402
2023-03-07	19.17	19.18	18.97	19.02	732164
2023-03-08	19.02	19.12	18.85	18.90	749521
2023-03-09	18.90	19.01	18.80	18.85	922697
2023-03-10	19.02	19.11	18.98	19.08	1149184
2023-03-13	19.08	19.24	18.94	18.99	1342449
2023-03-14	18.91	19.07	18.87	18.93	526952
2023-03-15	18.82	18.92	18.76	18.91	850668
2023-03-16	18.85	18.96	18.75	18.82	1272692
2023-03-17	18.80	18.84	18.69	18.60	975323
2023-03-20	18.54	18.66	18.53	18.66	2132893
2023-03-21	18.76	18.81	18.72	18.80	1616076
2023-03-22	18.75	19.12	18.74	18.96	920579
2023-03-23	18.90	19.06	18.90	19.04	1028006
2023-03-24	19.11	19.11	18.90	18.90	503234
2023-03-27	18.83	18.90	18.83	18.84	2192017
2023-03-28	18.79	18.88	18.75	18.75	1402716
2023-03-29	18.84	18.89	18.83	18.87	629928
2023-03-30	18.96	19.07	18.96	19.03	915316
2023-03-31	19.00	19.21	19.00	19.18	719817
2023-04-03	19.15	19.30	19.15	19.28	1073788
2023-04-04	19.28	19.37	19.25	19.37	1743692
2023-04-05	19.25	19.34	19.19	19.25	783030
2023-04-06	19.25	19.29	19.22	19.25	899475
2023-04-10	19.13	19.14	19.07	19.12	1220695
2023-04-11	19.19	19.26	19.13	19.26	831108
2023-04-12	19.26	19.27	19.14	19.20	413790
2023-04-13	19.03	19.30	19.03	19.26	768534
2023-04-14	19.19	19.26	19.15	19.22	370098
2023-04-17	19.14	19.19	19.03	19.06	891832
2023-04-18	19.06	19.17	19.06	19.17	608862
2023-04-19	19.03	19.05	18.99	19.03	390074
2023-04-20	18.99	19.05	18.96	18.99	805490
2023-04-21	18.98	19.03	18.91	18.84	495363
2023-04-24	18.84	18.93	18.84	18.93	1272295
2023-04-25	18.97	19.16	18.97	19.16	732723
2023-04-26	19.14	19.14	19.01	19.02	377318
2023-04-27	19.01	19.03	18.98	19.02	567719
2023-04-28	19.13	19.24	19.11	19.24	1017990
2023-05-01	19.22	19.23	18.93	18.99	2162219
2023-05-02	19.06	19.11	19.00	19.10	661762
2023-05-03	19.18	19.18	19.06	19.12	910070
2023-05-04	19.13	19.13	18.98	19.01	709257
2023-05-05	18.94	19.08	18.94	19.06	908076
2023-05-08	19.03	19.03	18.93	18.99	793005
2023-05-09	18.93	18.97	18.91	18.94	296017
2023-05-10	19.03	19.08	18.96	19.07	443690
2023-05-11	19.15	19.17	19.09	19.17	600655
2023-05-12	19.19	19.19	19.00	19.02	521832
2023-05-15	18.97	18.99	18.90	18.91	485512
2023-05-16	18.83	18.88	18.81	18.82	578370
2023-05-17	18.89	18.89	18.80	18.83	868609
2023-05-18	18.79	18.79	18.73	18.76	397237
2023-05-19	18.75	18.83	18.72	18.64	1121211
2023-05-22	18.64	18.71	18.62	18.63	616061
2023-05-23	18.61	18.67	18.59	18.62	870878
2023-05-24	18.69	18.69	18.59	18.60	409524
2023-05-25	18.58	18.69	18.55	18.57	359821
2023-05-26	18.63	18.70	18.59	18.67	547079
2023-05-30	18.70	18.88	18.70	18.88	735697
2023-05-31	18.88	18.88	18.77	18.82	1205873
2023-06-01	18.85	19.00	18.83	18.99	1391015
2023-06-02	18.99	19.08	18.97	19.00	1969721
2023-06-05	19.00	19.08	18.97	19.00	494698
2023-06-06	19.07	19.14	18.99	19.11	616138
2023-06-07	19.06	19.12	18.97	18.97	716543
2023-06-08	18.97	19.13	18.97	19.12	600401
2023-06-09	19.12	19.15	19.07	19.10	445432
2023-06-12	19.18	19.23	19.13	19.21	273960
2023-06-13	19.25	19.30	19.19	19.21	553302
2023-06-14	19.30	19.37	19.19	19.31	424891
2023-06-15	19.38	19.43	19.31	19.40	734841
2023-06-16	19.39	19.39	19.31	19.22	257316
2023-06-20	19.26	19.33	19.22	19.22	628786
2023-06-21	19.17	19.38	19.17	19.32	319332
2023-06-22	19.23	19.30	19.22	19.23	228518
2023-06-23	19.35	19.36	19.29	19.29	404743
2023-06-26	19.34	19.41	19.33	19.35	551343
2023-06-27	19.36	19.43	19.34	19.40	329852
2023-06-28	19.37	19.44	19.37	19.42	2694238
2023-06-29	19.27	19.34	19.25	19.28	1031474
2023-06-30	19.34	19.53	19.34	19.49	757026
2023-07-03	19.42	19.53	19.42	19.49	1900583
2023-07-05	19.49	19.52	19.40	19.42	591754
2023-07-06	19.22	19.25	19.05	19.07	507239
2023-07-07	18.98	19.11	18.97	19.02	656376
2023-07-10	19.03	19.09	19.01	19.06	2941950
2023-07-11	19.20	19.25	19.18	19.21	1206110
2023-07-12	19.43	19.59	19.43	19.55	1209327
2023-07-13	19.67	19.84	19.66	19.80	780012
2023-07-14	19.76	19.79	19.68	19.68	601871
2023-07-17	19.66	19.82	19.66	19.70	941140
2023-07-18	19.75	19.89	19.74	19.85	388394
2023-07-19	19.87	19.92	19.82	19.83	3288843
2023-07-20	19.70	19.73	19.64	19.66	1225453
2023-07-21	19.74	19.78	19.69	19.61	776640
2023-07-24	19.71	19.78	19.68	19.68	500173
2023-07-25	19.61	19.70	19.61	19.67	602093
2023-07-26	19.73	19.82	19.71	19.76	424147
2023-07-27	19.79	19.82	19.53	19.56	1023092
2023-07-28	19.69	19.83	19.67	19.83	413370
2023-07-31	19.84	19.92	19.84	19.91	478837
2023-08-01	19.66	19.80	19.66	19.69	1300732
2023-08-02	19.59	19.60	19.41	19.52	1199543
2023-08-03	19.33	19.33	19.23	19.27	849593
2023-08-04	19.29	19.59	19.29	19.53	513163
2023-08-07	19.55	19.55	19.45	19.49	371030
2023-08-08	19.50	19.57	19.50	19.54	508396
2023-08-09	19.55	19.61	19.53	19.58	546233
2023-08-10	19.60	19.68	19.47	19.50	576547
2023-08-11	19.41	19.48	19.39	19.42	292033
2023-08-14	19.31	19.49	19.22	19.25	348581
2023-08-15	19.10	19.29	19.01	19.02	1152053
2023-08-16	19.00	19.05	18.93	18.95	961698
2023-08-17	18.93	18.96	18.85	18.89	1007226
2023-08-18	18.85	18.92	18.83	18.79	282981
2023-08-21	18.73	18.73	18.59	18.65	734328
2023-08-22	18.70	18.72	18.64	18.70	1379970
2023-08-23	18.91	19.09	18.85	19.08	729099
2023-08-24	19.08	19.09	18.95	18.97	562848
2023-08-25	18.98	19.06	18.91	19.00	371369
2023-08-28	19.04	19.09	19.02	19.07	363131
2023-08-29	19.06	19.33	19.06	19.32	977708
2023-08-30	19.28	19.30	19.25	19.27	700776
2023-08-31	19.24	19.33	19.23	19.25	342919
2023-09-01	19.24	19.29	19.10	19.19	625918
2023-09-05	19.08	19.12	18.95	18.97	679126
2023-09-06	18.98	18.99	18.89	18.93	235314
2023-09-07	18.92	19.01	18.91	19.01	408288
2023-09-08	19.07	19.14	19.05	19.07	281028
2023-09-11	19.02	19.05	18.96	19.01	320482
2023-09-12	19.02	19.06	18.98	19.05	379946
2023-09-13	19.03	19.05	18.98	19.03	312885
2023-09-14	19.01	19.14	19.01	19.04	367789
2023-09-15	19.06	19.06	18.96	18.89	325529
2023-09-18	18.86	18.91	18.85	18.89	311054
2023-09-19	18.86	18.89	18.81	18.81	198364
2023-09-20	18.93	19.02	18.86	18.86	303352
2023-09-21	18.77	18.77	18.59	18.61	693308
2023-09-22	18.70	18.75	18.67	18.71	310695
2023-09-25	18.61	18.62	18.55	18.57	388964
2023-09-26	18.59	18.59	18.39	18.39	541596
2023-09-27	18.50	18.51	18.07	18.07	409242
2023-09-28	18.17	18.32	18.09	18.31	486265
2023-09-29	18.42	18.48	18.23	18.27	1694826
2023-10-02	18.17	18.20	18.02	18.04	868599
2023-10-03	17.99	17.99	17.68	17.71	771154
2023-10-04	17.77	17.82	17.68	17.78	493208
2023-10-05	17.84	17.88	17.74	17.78	691176
2023-10-06	17.53	17.82	17.53	17.71	573901
2023-10-09	17.73	17.87	17.68	17.85	688014
2023-10-10	17.85	18.02	17.85	17.95	824240
2023-10-11	18.07	18.15	17.99	18.09	350531
2023-10-12	18.01	18.07	17.81	17.87	2757818
2023-10-13	18.00	18.05	17.88	17.93	346597
2023-10-16	17.83	17.89	17.82	17.84	322420
2023-10-17	17.63	17.80	17.63	17.78	1289857
2023-10-18	17.65	17.69	17.54	17.60	5546865
2023-10-19	17.54	17.65	17.40	17.41	895475
2023-10-20	17.51	17.56	17.48	17.39	495276
2023-10-23	17.37	17.65	17.30	17.56	590011
2023-10-24	17.71	17.83	17.64	17.77	775106
2023-10-25	17.72	17.72	17.58	17.62	309433
2023-10-26	17.62	17.80	17.61	17.70	483246
2023-10-27	17.75	17.80	17.67	17.67	442844
2023-10-30	17.76	17.83	17.50	17.50	544184
2023-10-31	17.80	18.12	17.79	17.83	395261
2023-11-01	17.94	18.14	17.83	18.12	495574
2023-11-02	18.34	18.48	18.06	18.41	528659
2023-11-03	18.69	18.76	18.67	18.67	367275
2023-11-06	18.62	18.62	18.47	18.48	642185
2023-11-07	18.54	18.61	18.40	18.59	573204
2023-11-08	18.62	18.67	18.49	18.65	595806
2023-11-09	18.65	18.65	18.36	18.42	427280
2023-11-10	18.45	18.52	18.41	18.52	488969
2023-11-13	18.45	18.45	18.29	18.38	317890
2023-11-14	18.68	18.80	18.61	18.79	771626
2023-11-15	18.76	18.79	18.62	18.64	348121
2023-11-16	18.64	18.88	18.64	18.86	467844
2023-11-17	18.91	18.99	18.85	18.82	632044
2023-11-20	18.77	19.00	18.77	19.00	473635
2023-11-21	19.00	19.05	18.94	18.94	339257
2023-11-22	19.03	19.13	19.00	19.13	341055
2023-11-24	19.06	19.10	18.99	19.06	165678
2023-11-27	19.07	19.19	19.03	19.17	318412
2023-11-28	19.16	19.31	19.09	19.30	278350
2023-11-29	19.39	19.54	19.39	19.42	287569
2023-11-30	19.41	19.54	19.33	19.37	296949
2023-12-01	19.40	19.77	19.38	19.77	1965209
2023-12-04	19.60	19.65	19.51	19.59	682221
2023-12-05	19.69	19.79	19.65	19.74	469633
2023-12-06	19.88	19.94	19.64	19.89	379870
2023-12-07	19.90	19.98	19.88	19.88	1621927
2023-12-08	19.74	19.86	19.68	19.86	688164
2023-12-11	19.76	19.86	19.71	19.79	736153
2023-12-12	19.80	19.86	19.74	19.86	344365
2023-12-13	19.86	20.27	19.86	20.27	642773
2023-12-14	20.48	20.64	20.44	20.62	717291
2023-12-15	20.60	20.67	20.54	20.47	370842
2023-12-18	20.51	20.60	20.47	20.49	1228586
2023-12-19	20.55	20.68	20.54	20.60	493817
2023-12-20	20.60	20.67	20.59	20.59	601886
2023-12-21	20.62	20.72	20.56	20.65	384099
2023-12-22	20.71	20.86	20.55	20.63	1422376
2023-12-26	20.60	20.74	20.51	20.68	428950
2023-12-27	20.72	20.82	20.72	20.79	432268
2023-12-28	20.76	20.79	20.68	20.71	875225
2023-12-29	20.62	20.76	20.62	20.62	302649
2024-01-02	20.48	20.53	20.27	20.38	1972673
2024-01-03	20.16	20.24	20.01	20.23	576982
2024-01-04	20.05	20.15	20.03	20.10	256353
2024-01-05	19.99	20.20	19.95	19.98	245522
2024-01-08	19.88	20.03	19.87	20.01	290133
2024-01-09	19.90	20.00	19.89	19.92	292535
2024-01-10	19.96	20.12	19.96	20.02	1137042
2024-01-11	20.21	20.38	20.12	20.28	628176
2024-01-12	20.37	20.45	20.29	20.33	247847
2024-01-16	20.24	20.24	20.07	20.07	383713
2024-01-17	19.97	20.06	19.95	20.05	395840
2024-01-18	20.02	20.07	19.95	19.98	441796
2024-01-19	20.09	20.13	19.94	19.92	421360
2024-01-22	19.95	20.02	19.90	19.93	297895
2024-01-23	19.80	19.85	19.73	19.75	396009
2024-01-24	19.81	19.88	19.66	19.66	551046
2024-01-25	19.75	19.87	19.72	19.84	926578
2024-01-26	19.91	20.06	19.81	19.89	359632
2024-01-29	19.94	20.07	19.91	20.03	349468
2024-01-30	20.10	20.14	20.00	20.12	307619
2024-01-31	20.16	20.24	20.05	20.08	529261
2024-02-01	20.26	20.35	20.17	20.28	1678271
2024-02-02	20.06	20.17	20.06	20.09	590110
2024-02-05	20.03	20.03	19.85	19.91	624098
2024-02-06	19.99	20.16	19.99	20.11	240212
2024-02-07	20.10	20.17	20.03	20.10	302263
2024-02-08	20.13	20.14	20.06	20.09	319535
2024-02-09	20.00	20.10	19.83	20.08	374857
2024-02-12	20.07	20.16	20.07	20.11	267567
2024-02-13	19.90	19.93	19.76	19.79	4478722
2024-02-14	19.87	19.94	19.87	19.92	755289
2024-02-15	20.04	20.12	19.99	20.11	549881
2024-02-16	20.07	20.07	19.94	19.83	484079
2024-02-20	19.79	19.88	19.79	19.83	914103
2024-02-21	19.88	19.93	19.79	19.83	479401
2024-02-22	19.94	19.99	19.86	19.96	547444
2024-02-23	20.03	20.12	19.94	20.06	396736
2024-02-26	20.21	20.21	20.05	20.07	344555
2024-02-27	20.07	20.07	19.97	19.99	605629
2024-02-28	20.00	20.06	20.00	20.04	216912
2024-02-29	20.15	20.16	20.09	20.15	777016
2024-03-01	20.18	20.30	20.11	20.28	1794970
2024-03-04	20.20	20.27	20.20	20.27	457635
2024-03-05	20.32	20.41	20.29	20.32	832874
2024-03-06	20.41	20.48	20.38	20.40	675171
2024-03-07	20.50	20.52	20.42	20.46	407276
2024-03-08	20.55	20.59	20.50	20.50	570391
2024-03-11	20.56	20.56	20.46	20.51	362069
2024-03-12	20.50	20.50	20.38	20.44	389028
2024-03-13	20.45	20.51	20.40	20.45	209904
2024-03-14	20.40	20.46	20.28	20.29	2709434
2024-03-15	20.31	20.31	20.19	20.12	396103
2024-03-18	20.14	20.14	20.07	20.10	440557
2024-03-19	20.09	20.24	20.09	20.20	768005
2024-03-20	20.25	20.36	20.20	20.34	363816
2024-03-21	20.51	20.51	20.42	20.42	198242
2024-03-22	20.59	20.59	20.48	20.51	288640
2024-03-25	20.46	20.47	20.43	20.46	180651
2024-03-26	20.47	20.48	20.43	20.46	182229
2024-03-27	20.54	20.56	20.45	20.53	848440
2024-03-28	20.56	20.56	20.45	20.46	313542
2024-04-01	20.45	20.45	20.26	20.31	592373
2024-04-02	20.14	20.31	20.13	20.31	335588
2024-04-03	20.24	20.38	20.19	20.36	584975
2024-04-04	20.47	20.50	20.33	20.35	581721
2024-04-05	20.31	20.41	20.25	20.38	316826
2024-04-08	20.35	20.39	20.31	20.39	384306
2024-04-09	20.45	20.58	20.45	20.57	347995
2024-04-10	20.35	20.37	20.16	20.19	341795
2024-04-11	20.21	20.21	19.99	20.07	290791
2024-04-12	20.07	20.09	20.00	20.02	301435
2024-04-15	19.91	19.91	19.65	19.69	340073
2024-04-16	19.62	19.65	19.53	19.60	410790
2024-04-17	19.81	19.88	19.74	19.80	636913
2024-04-18	19.86	19.87	19.73	19.76	372755
2024-04-19	19.90	19.90	19.77	19.70	167391
2024-04-22	19.75	19.88	19.75	19.86	314717
2024-04-23	19.82	19.94	19.76	19.88	254398
2024-04-24	19.84	19.84	19.66	19.70	312565
2024-04-25	19.56	19.65	19.51	19.65	392810
2024-04-26	19.75	19.77	19.70	19.74	304145
2024-04-29	19.85	19.91	19.83	19.88	202023
2024-04-30	19.75	19.80	19.62	19.63	217129
2024-05-01	19.68	19.88	19.62	19.71	865215
2024-05-02	19.78	19.91	19.72	19.89	447158
2024-05-03	20.09	20.18	20.05	20.13	208488
2024-05-06	20.16	20.24	20.12	20.21	375959
2024-05-07	20.32	20.35	20.25	20.25	143767
2024-05-08	20.20	20.20	20.14	20.16	366582
2024-05-09	20.20	20.26	20.16	20.26	358369
2024-05-10	20.23	20.24	20.16	20.21	116675
2024-05-13	20.22	20.27	20.22	20.23	190416
2024-05-14	20.32	20.32	20.22	20.30	239573
2024-05-15	20.47	20.58	20.43	20.57	199573
2024-05-16	20.60	20.61	20.51	20.51	320059
2024-05-17	20.48	20.50	20.43	20.34	176891
2024-05-20	20.32	20.38	20.31	20.37	169780
2024-05-21	20.46	20.46	20.38	20.41	154163
2024-05-22	20.36	20.36	20.29	20.34	306104
2024-05-23	20.32	20.35	20.14	20.17	755258
2024-05-24	20.20	20.27	20.18	20.26	202512
2024-05-28	20.27	20.27	20.07	20.09	286409
2024-05-29	20.06	20.06	19.94	19.94	505295
2024-05-30	20.05	20.14	20.05	20.08	1070001
2024-05-31	20.22	20.24	20.13	20.23	716818
2024-06-03	20.23	20.35	20.23	20.33	613304
2024-06-04	20.33	20.41	20.31	20.39	1316894
2024-06-05	20.46	20.47	20.32	20.47	338947
2024-06-06	20.37	20.46	20.27	20.40	720966
2024-06-07	20.25	20.45	20.21	20.23	307167
2024-06-10	20.20	20.20	20.14	20.17	246948
2024-06-11	20.17	20.30	20.17	20.29	253619
2024-06-12	20.47	20.51	20.37	20.37	325316
2024-06-13	20.51	20.51	20.40	20.44	536098
2024-06-14	20.42	20.44	20.37	20.41	133720
2024-06-17	20.37	20.37	20.23	20.33	323924
2024-06-18	20.33	20.50	20.33	20.49	280702
2024-06-20	20.34	20.48	20.31	20.37	327423
2024-06-21	20.37	20.43	20.36	20.30	344403
2024-06-24	20.30	20.33	20.29	20.31	321534
2024-06-25	20.34	20.34	20.26	20.32	293937
2024-06-26	20.27	20.27	20.15	20.19	244488
2024-06-27	20.24	20.27	20.20	20.24	434080
2024-06-28	20.30	20.30	19.99	20.00	946651
2024-07-01	19.89	20.00	19.85	19.88	2884188
2024-07-02	19.95	20.06	19.86	20.06	372057
2024-07-03	20.16	20.28	20.16	20.26	165984
2024-07-05	20.35	20.46	20.34	20.45	170595
2024-07-08	20.49	20.49	20.44	20.45	1427017
2024-07-09	20.41	20.43	20.34	20.37	489687
2024-07-10	20.47	20.51	20.43	20.50	213746
2024-07-11	20.62	20.71	20.59	20.59	555845
2024-07-12	20.61	20.71	20.60	20.65	341974
2024-07-15	20.65	20.65	20.53	20.56	228819
2024-07-16	20.62	20.71	20.61	20.68	307298
2024-07-17	20.57	20.62	20.56	20.58	140591
2024-07-18	20.54	20.57	20.41	20.42	592084
2024-07-19	20.46	20.46	20.34	20.24	131245
2024-07-22	20.40	20.43	20.30	20.33	234259
2024-07-23	20.37	20.42	20.31	20.31	178097
2024-07-24	20.33	20.36	20.12	20.12	310028
2024-07-25	20.20	20.30	20.13	20.13	316265
2024-07-26	20.31	20.35	20.28	20.30	157763
2024-07-29	20.43	20.43	20.32	20.33	177581
2024-07-30	20.36	20.40	20.29	20.37	281392
2024-07-31	20.49	20.49	20.38	20.46	183838
2024-08-01	20.51	20.82	20.38	20.43	1567226
2024-08-02	20.48	20.62	20.48	20.60	480522
2024-08-05	20.41	20.44	20.27	20.34	357667
2024-08-06	20.35	20.41	20.20	20.20	329087
2024-08-07	20.40	20.47	20.26	20.26	430724
2024-08-08	20.30	20.45	20.30	20.41	505242
2024-08-09	20.58	20.59	20.50	20.55	259537
2024-08-12	20.60	20.60	20.53	20.58	364664
2024-08-13	20.66	20.73	20.65	20.72	124731
2024-08-14	20.74	20.83	20.73	20.81	391781
2024-08-15	20.74	20.82	20.69	20.81	254189
2024-08-16	20.86	20.92	20.84	20.80	399283
2024-08-19	20.79	20.92	20.70	20.90	250926
2024-08-20	20.95	21.01	20.92	21.00	172095
2024-08-21	21.02	21.10	20.97	21.07	181149
2024-08-22	21.04	21.04	20.83	20.84	250551
2024-08-23	20.96	21.14	20.93	21.13	247111
2024-08-26	21.13	21.13	21.04	21.07	334805
2024-08-27	21.09	21.09	21.00	21.04	1459306
2024-08-28	21.05	21.07	20.97	21.01	361979
2024-08-29	21.01	21.07	20.96	20.99	758425
2024-08-30	21.06	21.08	20.96	21.03	467323
2024-09-03	21.03	21.03	20.82	20.89	706821
2024-09-04	20.89	21.02	20.86	21.01	379974
2024-09-05	21.07	21.13	21.00	21.11	433030
2024-09-06	21.14	21.17	20.97	21.00	419846
2024-09-09	21.05	21.16	21.03	21.12	351924
2024-09-10	21.08	21.13	21.03	21.11	411383
2024-09-11	21.07	21.22	21.03	21.22	337414
2024-09-12	21.17	21.25	21.13	21.25	346553
2024-09-13	21.29	21.40	21.28	21.37	239904
2024-09-16	21.47	21.58	21.43	21.58	241775
2024-09-17	21.65	21.67	21.55	21.61	432868
2024-09-18	21.53	21.69	21.47	21.48	317745
2024-09-19	21.59	21.65	21.56	21.63	575696
2024-09-20	21.55	21.59	21.47	21.47	343005
2024-09-23	21.36	21.41	21.29	21.37	286890
2024-09-24	21.35	21.45	21.34	21.42	219525
2024-09-25	21.42	21.43	21.32	21.33	174539
2024-09-26	21.44	21.44	21.31	21.41	228522
2024-09-27	21.44	21.46	21.41	21.42	349843
2024-09-30	21.49	21.50	21.39	21.50	228279
2024-10-01	21.54	21.61	21.51	21.53	654296
2024-10-02	21.42	21.48	21.38	21.44	358226
2024-10-03	21.41	21.41	21.29	21.32	332963
2024-10-04	21.17	21.25	21.06	21.24	333699
2024-10-07	21.16	21.17	21.03	21.07	506417
2024-10-08	21.08	21.11	21.06	21.11	188356
2024-10-09	21.11	21.14	21.02	21.08	4835540
2024-10-10	21.00	21.02	20.92	21.00	771993
2024-10-11	20.98	21.06	20.98	21.02	209372
2024-10-14	21.02	21.08	21.00	21.08	151375
2024-10-15	21.15	21.18	21.12	21.16	587052
2024-10-16	21.21	21.23	21.19	21.23	368120
2024-10-17	21.16	21.16	21.06	21.09	844727
2024-10-18	21.14	21.15	21.10	21.02	265702
2024-10-21	21.00	21.00	20.69	20.71	584960
2024-10-22	20.76	20.76	20.58	20.62	351339
2024-10-23	20.54	20.54	20.43	20.50	237937
2024-10-24	20.59	20.63	20.55	20.61	241392
2024-10-25	20.72	20.73	20.60	20.60	350527
2024-10-28	20.64	20.64	20.55	20.62	209876
2024-10-29	20.57	20.69	20.51	20.68	444292
2024-10-30	20.74	20.79	20.63	20.66	207558
2024-10-31	20.61	20.63	20.48	20.49	550888
2024-11-01	20.50	20.59	20.32	20.34	977231
2024-11-04	20.53	20.56	20.44	20.48	273568
2024-11-05	20.48	20.56	20.38	20.54	616345
2024-11-06	20.30	20.47	20.21	20.43	546185
2024-11-07	20.56	20.77	20.54	20.74	1038055
2024-11-08	20.82	20.85	20.76	20.84	320400
2024-11-11	20.84	20.84	20.76	20.80	228044
2024-11-12	20.75	20.75	20.51	20.55	360008
2024-11-13	20.55	20.66	20.46	20.49	365189
2024-11-14	20.55	20.57	20.41	20.41	656983
2024-11-15	20.41	20.51	20.28	20.24	465730
2024-11-18	20.21	20.28	20.15	20.25	347090
2024-11-19	20.27	20.43	20.13	20.13	240877
2024-11-20	20.34	20.48	20.29	20.39	253353
2024-11-21	20.42	20.44	20.36	20.40	865243
2024-11-22	20.42	20.45	20.34	20.39	294613
2024-11-25	20.62	20.68	20.59	20.66	303599
2024-11-26	20.63	20.63	20.55	20.60	259393
2024-11-27	20.70	20.75	20.63	20.69	230005
2024-11-29	20.75	20.81	20.75	20.78	181508
2024-12-02	20.67	20.81	20.67	20.77	733908
2024-12-03	20.81	20.81	20.72	20.75	238700
2024-12-04	20.73	20.88	20.73	20.84	279614
2024-12-05	20.88	20.98	20.87	20.95	225469
2024-12-06	21.06	21.10	21.01	21.04	210326
2024-12-09	21.04	21.05	20.97	20.98	170052
2024-12-10	20.94	20.96	20.88	20.90	207765
2024-12-11	20.91	20.99	20.88	20.89	276126
2024-12-12	20.92	20.92	20.72	20.74	958875
2024-12-13	20.72	20.73	20.59	20.60	385307
2024-12-16	20.60	20.65	20.55	20.63	422787
2024-12-17	20.63	20.63	20.54	20.58	308120
2024-12-18	20.58	20.59	20.08	20.11	509606
2024-12-19	20.09	20.18	19.97	19.98	1151921
2024-12-20	20.19	20.26	20.10	20.01	536920
2024-12-23	20.01	20.07	19.95	19.97	299913
2024-12-24	19.93	20.11	19.93	20.10	166098
2024-12-26	20.00	20.09	19.97	20.06	532655
2024-12-27	20.04	20.04	19.88	19.92	307774
2024-12-30	20.00	20.06	19.96	19.96	455849
2024-12-31	20.01	20.01	19.79	19.82	443565
2025-01-02	19.93	20.02	19.85	19.93	1056398
2025-01-03	20.01	20.08	20.00	20.01	329710
2025-01-06	20.02	20.07	19.96	19.99	341839
2025-01-07	20.04	20.06	19.84	19.86	381417
2025-01-08	19.84	19.90	19.78	19.88	248280
2025-01-10	19.73	19.81	19.67	19.75	290876
2025-01-13	19.69	19.73	19.62	19.70	303926
2025-01-14	19.75	19.75	19.64	19.71	259268
2025-01-15	20.01	20.06	19.95	20.00	761146
2025-01-16	19.97	20.06	19.92	19.99	1237326
2025-01-17	20.08	20.11	20.02	19.93	428085
2025-01-21	20.07	20.13	20.03	20.10	510597
2025-01-22	20.21	20.21	20.07	20.07	272464
2025-01-23	19.99	20.07	19.97	20.06	320043
2025-01-24	20.05	20.10	20.04	20.07	262621
2025-01-27	20.09	20.16	20.08	20.14	227608
2025-01-28	20.09	20.15	20.06	20.13	184027
2025-01-29	20.23	20.23	20.02	20.08	217794
2025-01-30	20.23	20.27	20.16	20.21	238808
2025-01-31	20.26	20.26	20.07	20.11	173482
2025-02-03	20.11	20.23	20.09	20.18	517573
2025-02-04	20.16	20.29	20.13	20.25	405248
2025-02-05	20.37	20.46	20.35	20.41	161323
2025-02-06	20.42	20.44	20.36	20.39	141248
2025-02-07	20.31	20.33	20.27	20.30	159787
2025-02-10	20.34	20.39	20.31	20.32	555741
2025-02-11	20.27	20.30	20.21	20.22	197451
2025-02-12	20.04	20.18	20.01	20.12	213985
2025-02-13	20.24	20.36	20.23	20.35	273448
2025-02-14	20.43	20.50	20.42	20.45	223662
2025-02-18	20.48	20.48	20.34	20.36	497998
2025-02-19	20.34	20.39	20.29	20.35	268398
2025-02-20	20.37	20.43	20.35	20.42	249901
2025-02-21	20.44	20.46	20.37	20.29	148744
2025-02-24	20.30	20.36	20.28	20.31	290086
2025-02-25	20.36	20.51	20.36	20.50	347287
2025-02-26	20.49	20.60	20.49	20.57	148449
2025-02-27	20.52	20.58	20.47	20.47	166650
2025-02-28	20.57	20.70	20.52	20.69	293600
2025-03-03	20.52	20.67	20.52	20.60	298113
2025-03-04	20.50	20.61	20.50	20.53	186634
2025-03-05	20.56	20.61	20.48	20.52	165444
2025-03-06	20.38	20.42	20.31	20.33	275391
2025-03-07	20.42	20.44	20.35	20.39	222904
2025-03-10	20.44	20.45	20.33	20.37	1646811
2025-03-11	20.41	20.43	20.31	20.32	274022
2025-03-12	20.33	20.38	20.30	20.36	610016

Explore More About PCY

Coins representing dividend payouts and trends

PCY Dividend History

Discover Invesco Emerging Markets'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

PCY Stock Split History

Discover Invesco Emerging Markets'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

PCY Historical Prices

Explore Invesco Emerging Markets's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics