Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
PIMCO Dynamic Income (PDI) Historical Prices: Free Download & Interactive Data Table 2025

PDI Historical Prices

Summary

Key Stock Metrics

16.00

(April 7, 2025)

52-Week Low

20.90

(October 10, 2024)

52-Week High

34.11

(June 30, 2014)

All-Time High

19.83

(September 19, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-05-25	25.00	25.00	24.96	25.00	1904078
2012-05-29	25.00	25.70	25.00	25.45	358743
2012-05-30	25.45	25.55	25.05	25.30	139579
2012-05-31	25.39	25.96	25.11	25.85	249598
2012-06-01	25.79	25.79	25.39	25.75	92062
2012-06-04	25.75	26.22	25.58	26.02	275840
2012-06-05	26.00	26.00	25.50	25.50	165801
2012-06-06	25.50	25.93	25.40	25.77	53115
2012-06-07	25.74	25.95	25.74	25.80	90071
2012-06-08	25.85	26.20	25.77	25.85	117378
2012-06-11	25.84	26.20	25.78	25.93	95873
2012-06-12	25.98	26.19	25.72	26.05	83082
2012-06-13	26.05	26.23	25.96	25.99	104023
2012-06-14	26.00	26.15	25.65	26.10	92424
2012-06-15	26.11	26.18	25.89	26.05	42955
2012-06-18	26.05	26.15	25.84	26.00	85135
2012-06-19	26.00	26.12	25.96	26.06	63602
2012-06-20	26.07	26.16	26.00	26.01	69575
2012-06-21	25.96	26.06	25.95	26.03	91110
2012-06-22	26.02	26.02	25.62	25.86	78337
2012-06-25	25.36	25.83	25.30	25.64	114502
2012-06-26	25.67	25.98	25.25	25.36	166804
2012-06-27	25.36	25.76	25.36	25.63	117482
2012-06-28	25.55	26.00	25.55	25.89	44838
2012-06-29	25.87	26.09	25.80	25.81	87424
2012-07-02	25.42	25.73	25.03	25.36	488889
2012-07-03	25.45	25.75	25.40	25.71	139278
2012-07-05	25.70	25.79	25.60	25.79	217024
2012-07-06	25.79	26.05	25.69	25.95	213088
2012-07-09	25.95	25.98	25.76	25.83	331665
2012-07-10	25.85	25.93	25.58	25.70	162683
2012-07-11	25.73	25.89	25.64	25.70	181822
2012-07-12	25.66	25.98	25.63	25.97	219098
2012-07-13	26.00	26.07	25.88	26.00	232201
2012-07-16	26.05	26.17	25.80	25.89	223028
2012-07-17	25.95	26.03	25.79	26.02	192311
2012-07-18	26.00	26.16	25.99	26.05	215410
2012-07-19	26.00	26.13	26.00	26.01	167691
2012-07-20	26.05	26.20	26.01	26.16	174168
2012-07-23	25.77	26.20	25.77	25.98	251673
2012-07-24	25.92	26.15	25.83	26.00	248946
2012-07-25	25.99	26.03	25.90	25.93	192237
2012-07-26	26.10	26.15	25.94	26.11	202892
2012-07-27	26.16	26.37	26.11	26.28	168634
2012-07-30	26.25	26.53	26.15	26.48	133708
2012-07-31	26.46	26.63	26.30	26.36	212925
2012-08-01	26.55	26.60	26.04	26.37	163723
2012-08-02	26.15	26.57	26.12	26.44	285155
2012-08-03	26.48	26.55	26.34	26.54	142675
2012-08-06	26.43	27.27	26.42	26.52	247335
2012-08-07	26.55	26.68	26.39	26.51	248670
2012-08-08	26.60	26.85	26.50	26.70	262335
2012-08-09	26.74	26.74	26.50	26.62	193224
2012-08-10	26.67	26.94	26.54	26.59	216601
2012-08-13	26.65	26.99	26.65	26.70	213948
2012-08-14	26.75	26.75	26.60	26.65	208056
2012-08-15	26.65	26.79	26.65	26.75	152386
2012-08-16	26.72	26.84	26.70	26.76	180338
2012-08-17	26.77	26.85	26.70	26.85	217713
2012-08-20	26.87	26.91	26.79	26.82	219406
2012-08-21	26.81	26.95	26.70	26.91	319333
2012-08-22	26.93	26.96	26.71	26.85	298725
2012-08-23	26.86	26.90	26.77	26.78	201763
2012-08-24	26.84	26.87	26.74	26.83	190564
2012-08-27	26.93	26.95	26.81	26.83	202997
2012-08-28	26.89	26.92	26.79	26.85	235306
2012-08-29	26.87	26.94	26.85	26.87	158847
2012-08-30	26.91	26.96	26.85	26.96	165041
2012-08-31	26.97	27.21	26.92	27.14	196290
2012-09-04	27.21	27.33	27.10	27.20	212485
2012-09-05	27.20	27.55	27.15	27.23	276390
2012-09-06	27.23	27.35	27.12	27.16	231818
2012-09-07	27.25	27.32	27.10	27.32	259608
2012-09-10	27.62	27.62	27.21	27.23	397479
2012-09-11	27.34	27.45	27.21	27.45	392233
2012-09-12	27.31	27.35	27.14	27.20	315785
2012-09-13	27.24	27.49	27.22	27.46	495026
2012-09-14	27.62	28.04	27.60	27.96	462533
2012-09-17	28.23	28.24	28.06	28.11	493974
2012-09-18	28.13	28.13	27.77	27.98	514147
2012-09-19	28.05	28.08	27.85	27.98	379877
2012-09-20	27.82	27.96	27.72	27.76	416847
2012-09-21	27.82	27.96	27.75	27.76	430746
2012-09-24	27.82	27.94	27.68	27.71	451628
2012-09-25	27.78	27.92	27.63	27.88	503026
2012-09-26	27.90	27.94	27.73	27.86	266854
2012-09-27	27.93	28.08	27.90	28.02	367542
2012-09-28	28.07	28.34	28.02	28.23	340175
2012-10-01	28.25	28.64	28.25	28.50	451861
2012-10-02	28.64	28.73	28.43	28.62	343918
2012-10-03	28.58	28.74	28.50	28.56	347046
2012-10-04	28.58	28.72	28.45	28.67	386401
2012-10-05	28.67	28.84	28.64	28.79	343115
2012-10-08	28.73	28.96	28.66	28.75	357013
2012-10-09	27.93	28.75	27.93	28.49	329204
2012-10-10	28.40	28.48	27.85	27.96	559161
2012-10-11	27.92	28.22	27.90	28.02	344531
2012-10-12	28.23	28.48	28.08	28.08	218273
2012-10-15	28.20	28.33	28.01	28.24	249315
2012-10-16	28.25	28.40	28.01	28.08	355282
2012-10-17	28.17	28.54	28.11	28.37	244332
2012-10-18	28.47	28.61	28.45	28.60	189702
2012-10-19	28.67	28.67	28.26	28.40	187263
2012-10-22	28.38	28.50	28.27	28.42	195319
2012-10-23	28.41	28.50	28.16	28.37	300612
2012-10-24	28.39	28.49	28.15	28.15	302182
2012-10-25	28.26	28.32	28.10	28.11	329055
2012-10-26	28.15	28.33	28.08	28.21	180162
2012-10-31	28.29	28.44	28.27	28.44	222966
2012-11-01	28.53	28.68	28.40	28.59	214467
2012-11-02	28.66	28.70	28.41	28.67	278068
2012-11-05	28.65	28.72	28.56	28.72	222549
2012-11-06	28.73	28.81	28.33	28.47	616990
2012-11-07	28.40	28.48	28.26	28.35	249039
2012-11-08	28.36	28.55	28.32	28.51	348592
2012-11-09	28.49	28.50	28.38	28.48	140258
2012-11-12	28.54	28.59	28.44	28.55	263231
2012-11-13	28.53	28.54	28.36	28.50	226864
2012-11-14	28.45	28.45	27.58	27.69	447975
2012-11-15	27.67	27.69	27.01	27.54	693061
2012-11-16	27.55	28.19	27.35	28.13	340739
2012-11-19	28.42	28.44	28.05	28.41	340552
2012-11-20	28.29	28.35	28.12	28.17	208680
2012-11-21	28.13	28.37	28.13	28.25	243447
2012-11-23	28.38	28.45	28.13	28.17	180540
2012-11-26	28.25	28.34	27.96	28.18	344191
2012-11-27	28.13	28.29	28.13	28.21	265477
2012-11-28	28.26	28.43	28.22	28.38	161922
2012-11-29	28.40	28.56	28.39	28.56	259379
2012-11-30	28.55	28.75	28.48	28.70	306728
2012-12-03	28.71	28.98	28.68	28.89	339715
2012-12-04	28.26	29.05	28.26	29.05	429619
2012-12-05	29.07	29.21	29.03	29.20	293226
2012-12-06	29.19	29.32	29.06	29.13	327376
2012-12-07	29.25	29.32	29.13	29.16	266273
2012-12-10	29.20	29.33	29.03	29.15	302464
2012-12-11	29.10	29.32	29.05	29.31	308041
2012-12-12	29.33	29.56	29.25	29.55	347564
2012-12-13	29.51	29.62	28.81	29.25	666642
2012-12-14	29.25	29.36	28.95	29.14	220897
2012-12-17	29.23	29.24	29.05	29.18	345303
2012-12-18	29.09	29.28	29.08	29.25	310260
2012-12-19	29.46	29.59	29.43	29.53	385900
2012-12-20	29.56	29.74	29.48	29.70	340576
2012-12-21	29.66	29.74	29.46	29.60	229966
2012-12-24	29.68	29.90	29.68	29.71	134646
2012-12-26	28.98	29.10	28.76	28.94	227544
2012-12-27	29.06	29.18	28.94	29.02	256724
2012-12-28	29.05	29.30	29.04	29.16	175413
2012-12-31	29.25	29.34	29.07	29.24	151184
2013-01-02	29.42	29.47	29.28	29.36	203058
2013-01-03	29.51	29.73	29.37	29.40	289802
2013-01-04	29.45	29.68	29.42	29.53	322365
2013-01-07	29.57	30.33	29.48	29.65	331413
2013-01-08	29.82	29.95	29.66	29.90	354677
2013-01-09	29.95	30.21	29.92	30.04	572822
2013-01-10	29.86	29.96	29.81	29.91	410295
2013-01-11	29.95	30.23	29.93	30.14	628752
2013-01-14	30.19	30.35	30.05	30.22	439673
2013-01-15	30.06	30.16	30.01	30.09	431269
2013-01-16	30.02	30.12	30.02	30.09	485518
2013-01-17	30.28	30.28	30.10	30.15	432033
2013-01-18	30.24	30.38	30.17	30.33	373697
2013-01-22	30.36	30.54	30.35	30.42	376800
2013-01-23	30.37	30.48	30.24	30.43	543131
2013-01-24	30.39	30.49	30.35	30.37	459742
2013-01-25	30.37	30.37	30.01	30.05	721846
2013-01-28	30.09	30.14	29.81	30.00	548038
2013-01-29	30.05	30.31	30.04	30.28	276529
2013-01-30	30.32	30.55	30.31	30.49	310376
2013-01-31	30.50	30.62	30.50	30.62	192859
2013-02-01	30.64	30.86	30.55	30.80	382592
2013-02-04	31.71	31.71	30.54	30.61	237010
2013-02-05	30.79	30.87	30.67	30.79	305449
2013-02-06	30.81	30.81	30.71	30.77	207722
2013-02-07	30.64	30.65	30.46	30.54	271656
2013-02-08	30.53	30.60	30.31	30.44	209053
2013-02-11	30.46	30.49	30.18	30.27	237106
2013-02-12	30.30	30.32	30.15	30.29	392630
2013-02-13	30.25	30.50	30.25	30.45	257484
2013-02-14	30.48	30.50	30.40	30.43	153198
2013-02-15	30.48	30.51	30.30	30.44	155344
2013-02-19	30.52	30.59	30.47	30.49	326279
2013-02-20	30.54	30.64	30.51	30.62	227565
2013-02-21	30.53	30.60	30.41	30.48	246259
2013-02-22	30.59	30.59	30.46	30.57	153351
2013-02-25	30.63	30.71	30.52	30.70	204598
2013-02-26	30.77	30.85	30.66	30.80	191106
2013-02-27	30.79	30.89	30.77	30.82	152388
2013-02-28	30.82	30.85	30.75	30.75	155012
2013-03-01	30.80	30.83	30.58	30.74	186329
2013-03-04	30.72	30.89	30.72	30.89	204035
2013-03-05	30.91	31.22	30.89	31.10	298920
2013-03-06	31.20	31.23	30.93	31.08	164161
2013-03-07	30.94	31.08	30.85	31.08	126109
2013-03-08	31.02	31.14	30.94	30.96	190521
2013-03-11	31.05	31.18	30.98	31.10	160499
2013-03-12	31.10	31.10	30.74	30.80	223802
2013-03-13	30.90	30.98	30.85	30.89	160126
2013-03-14	30.94	30.98	30.76	30.88	159418
2013-03-15	30.80	30.85	30.56	30.59	260583
2013-03-18	30.55	30.80	30.52	30.66	257902
2013-03-19	30.70	30.89	30.56	30.66	221123
2013-03-20	30.71	30.74	30.57	30.65	155490
2013-03-21	30.68	30.78	30.65	30.65	119113
2013-03-22	30.67	30.73	30.47	30.56	259189
2013-03-25	30.62	30.70	30.26	30.30	345665
2013-03-26	30.37	30.55	30.36	30.47	206535
2013-03-27	30.49	30.67	30.45	30.67	152534
2013-03-28	30.67	31.10	30.63	31.10	954535
2013-04-01	31.08	31.09	30.90	31.00	135027
2013-04-02	31.02	31.04	30.90	30.95	150411
2013-04-03	30.91	31.02	30.70	30.70	120340
2013-04-04	30.77	30.96	30.74	30.90	144054
2013-04-05	30.88	30.93	30.70	30.77	179263
2013-04-08	30.85	30.89	30.74	30.80	165420
2013-04-09	30.79	30.82	30.68	30.70	183653
2013-04-10	30.71	30.81	30.71	30.80	120698
2013-04-11	30.84	30.84	30.63	30.63	143250
2013-04-12	30.68	30.74	30.64	30.73	124958
2013-04-15	30.70	30.72	30.29	30.45	216062
2013-04-16	30.48	30.53	30.32	30.47	220762
2013-04-17	30.46	30.57	30.41	30.53	197746
2013-04-18	30.51	30.59	30.36	30.48	173370
2013-04-19	30.47	30.57	30.44	30.50	93002
2013-04-22	30.56	30.62	30.30	30.37	201079
2013-04-23	30.40	30.50	30.32	30.35	266753
2013-04-24	30.38	30.52	30.36	30.50	251383
2013-04-25	30.58	30.77	30.55	30.65	271848
2013-04-26	30.70	30.85	30.70	30.78	153465
2013-04-29	30.86	30.92	30.78	30.89	152451
2013-04-30	30.90	31.14	30.90	31.14	126975
2013-05-01	31.16	31.38	31.16	31.38	156728
2013-05-02	31.45	31.52	31.40	31.46	210268
2013-05-03	31.56	31.59	31.47	31.49	148782
2013-05-06	31.58	31.68	31.52	31.57	131666
2013-05-07	31.70	31.89	31.65	31.88	130253
2013-05-08	32.02	32.48	32.02	32.48	381529
2013-05-09	32.28	32.36	32.13	32.28	202823
2013-05-10	32.28	32.73	32.27	32.71	426001
2013-05-13	32.56	32.62	32.26	32.30	154204
2013-05-14	32.27	33.97	31.90	32.44	933916
2013-05-15	32.57	32.71	32.00	32.10	523986
2013-05-16	32.17	32.18	31.83	31.88	276637
2013-05-17	31.97	32.17	31.75	31.85	259036
2013-05-20	31.88	32.02	31.76	31.82	216371
2013-05-21	31.91	32.21	31.89	32.07	174030
2013-05-22	32.14	32.22	31.43	31.56	343538
2013-05-23	31.46	31.72	31.35	31.49	323254
2013-05-24	31.41	31.61	31.41	31.46	162542
2013-05-28	31.51	31.53	30.11	30.26	1583153
2013-05-29	30.31	30.64	29.73	30.37	1178174
2013-05-30	30.40	30.83	30.15	30.40	443998
2013-05-31	30.55	30.56	30.00	30.28	461660
2013-06-03	30.31	30.46	29.55	29.73	601660
2013-06-04	29.58	29.72	29.19	29.63	841229
2013-06-05	29.64	29.74	29.52	29.68	381931
2013-06-06	29.70	30.05	29.69	29.94	398651
2013-06-07	29.93	29.94	29.38	29.56	370464
2013-06-10	29.60	29.63	28.61	28.75	687582
2013-06-11	28.27	28.79	28.26	28.37	599889
2013-06-12	28.49	28.61	27.85	27.92	600576
2013-06-13	28.00	29.10	27.98	28.95	454231
2013-06-14	28.98	29.74	28.96	29.60	400422
2013-06-17	29.72	30.00	29.31	29.31	398180
2013-06-18	29.31	29.45	29.21	29.38	207214
2013-06-19	29.49	29.50	28.79	28.85	333463
2013-06-20	28.83	28.83	28.25	28.37	494147
2013-06-21	28.58	28.60	28.07	28.47	335613
2013-06-24	28.37	28.49	27.69	27.91	516065
2013-06-25	28.28	28.75	28.02	28.75	378715
2013-06-26	28.90	29.14	28.84	29.12	210482
2013-06-27	29.16	29.52	29.16	29.47	212636
2013-06-28	29.40	29.40	29.02	29.25	183126
2013-07-01	29.36	29.40	28.81	28.85	184712
2013-07-02	28.75	28.83	28.29	28.36	309564
2013-07-03	28.24	28.34	28.06	28.27	130841
2013-07-05	28.00	28.05	27.31	27.57	456180
2013-07-08	28.20	28.20	27.58	27.80	268834
2013-07-09	27.81	27.89	27.36	27.72	292374
2013-07-10	28.01	28.05	27.58	27.68	202049
2013-07-11	28.28	28.55	27.96	28.55	324792
2013-07-12	28.50	28.69	28.33	28.68	203543
2013-07-15	28.58	28.74	28.43	28.44	267443
2013-07-16	28.47	28.50	28.10	28.17	177445
2013-07-17	28.30	28.58	28.25	28.54	183192
2013-07-18	28.59	28.79	28.31	28.45	170737
2013-07-19	28.42	28.48	28.08	28.41	117820
2013-07-22	28.35	28.43	28.17	28.43	144312
2013-07-23	28.40	28.40	28.30	28.31	139468
2013-07-24	28.25	28.30	27.57	27.60	197693
2013-07-25	27.65	27.80	27.55	27.59	200244
2013-07-26	27.60	28.14	27.60	28.12	192998
2013-07-29	28.09	28.09	27.82	27.99	109049
2013-07-30	27.96	28.22	27.82	27.91	197152
2013-07-31	27.78	27.86	27.60	27.72	271095
2013-08-01	27.83	27.90	27.20	27.23	334536
2013-08-02	27.33	27.65	27.33	27.60	219802
2013-08-05	27.69	27.72	27.33	27.53	121353
2013-08-06	27.50	27.65	27.17	27.54	216577
2013-08-07	27.49	27.74	27.40	27.73	176140
2013-08-08	27.70	27.77	27.43	27.73	273931
2013-08-09	27.55	27.89	27.52	27.86	130821
2013-08-12	27.76	27.89	27.76	27.85	101118
2013-08-13	27.74	27.75	27.36	27.68	288180
2013-08-14	27.62	27.62	27.51	27.60	132369
2013-08-15	27.45	27.80	27.28	27.66	337069
2013-08-16	27.64	27.77	27.52	27.71	120715
2013-08-19	27.70	27.76	27.27	27.35	211317
2013-08-20	27.35	27.71	27.31	27.71	218678
2013-08-21	27.69	27.69	27.38	27.56	174611
2013-08-22	27.50	27.72	27.50	27.57	145178
2013-08-23	27.60	27.98	27.60	27.97	157644
2013-08-26	28.00	28.03	27.84	27.85	114420
2013-08-27	27.75	28.17	27.69	28.05	256460
2013-08-28	28.00	28.02	27.85	28.00	104576
2013-08-29	27.85	27.96	27.71	27.94	224470
2013-08-30	27.99	27.99	27.60	27.68	267259
2013-09-03	27.75	27.95	27.61	27.73	209085
2013-09-04	27.71	27.90	27.71	27.86	192812
2013-09-05	27.90	27.90	27.56	27.82	195382
2013-09-06	27.85	27.90	27.62	27.63	204825
2013-09-09	27.69	27.99	27.69	27.98	194078
2013-09-10	28.13	28.13	27.91	28.01	166077
2013-09-11	27.91	27.94	27.72	27.80	181170
2013-09-12	27.80	27.93	27.79	27.90	127065
2013-09-13	27.81	27.98	27.71	27.75	208893
2013-09-16	28.04	28.05	27.76	27.83	149007
2013-09-17	27.80	27.97	27.80	27.91	150582
2013-09-18	27.93	28.65	27.90	28.64	407536
2013-09-19	28.74	28.81	28.36	28.64	346610
2013-09-20	28.61	28.64	28.43	28.45	153345
2013-09-23	28.45	28.59	28.38	28.57	154042
2013-09-24	28.60	28.86	28.55	28.86	322431
2013-09-25	28.84	28.84	28.50	28.55	191811
2013-09-26	28.65	28.81	28.53	28.53	153858
2013-09-27	28.50	28.66	28.50	28.56	91769
2013-09-30	28.39	28.69	28.35	28.69	219173
2013-10-01	28.66	28.84	28.63	28.84	107547
2013-10-02	28.74	29.05	28.74	29.05	218426
2013-10-03	29.05	29.12	28.92	28.94	134376
2013-10-04	29.03	29.04	28.65	28.74	151322
2013-10-07	28.64	28.82	28.62	28.72	106364
2013-10-08	28.72	28.73	28.40	28.42	226070
2013-10-09	28.43	28.44	28.20	28.44	147277
2013-10-10	28.73	28.76	28.44	28.65	156569
2013-10-11	28.65	28.75	28.55	28.66	121508
2013-10-14	28.65	28.69	28.57	28.64	60311
2013-10-15	28.60	28.66	28.31	28.45	122745
2013-10-16	28.40	28.92	28.40	28.92	123991
2013-10-17	28.97	29.40	28.97	29.38	263939
2013-10-18	29.44	29.57	29.13	29.26	230858
2013-10-21	29.28	29.37	29.18	29.22	215996
2013-10-22	29.31	29.50	29.31	29.48	199855
2013-10-23	29.57	29.75	29.54	29.71	255657
2013-10-24	29.79	29.85	29.72	29.84	202624
2013-10-25	29.85	30.13	29.81	29.91	316461
2013-10-28	30.00	30.08	29.92	30.00	172128
2013-10-29	30.00	30.22	30.00	30.21	216410
2013-10-30	30.25	30.25	29.98	30.02	189780
2013-10-31	29.97	30.10	29.81	29.82	124567
2013-11-01	29.72	29.79	29.38	29.51	175816
2013-11-04	29.58	29.75	29.51	29.58	106198
2013-11-05	29.54	29.65	29.48	29.57	99027
2013-11-06	29.63	29.79	29.58	29.69	140876
2013-11-07	29.51	29.63	29.42	29.43	103205
2013-11-08	29.28	29.33	28.84	28.91	372710
2013-11-11	29.02	29.17	28.94	29.11	164082
2013-11-12	29.07	29.11	29.00	29.06	127059
2013-11-13	29.00	29.22	28.90	29.05	108253
2013-11-14	28.94	29.09	28.91	29.07	197216
2013-11-15	29.09	29.14	28.99	29.10	65167
2013-11-18	29.10	29.27	29.05	29.09	110688
2013-11-19	29.03	29.12	29.01	29.12	90284
2013-11-20	29.09	29.20	28.85	28.90	172052
2013-11-21	28.89	29.15	28.89	29.07	165481
2013-11-22	29.11	29.11	28.94	29.05	140930
2013-11-25	29.05	29.05	28.76	28.86	324002
2013-11-26	28.86	29.00	28.85	28.93	193633
2013-11-27	28.99	29.05	28.86	28.90	176595
2013-11-29	28.92	28.98	28.86	28.91	143993
2013-12-02	28.98	29.18	28.93	29.04	267617
2013-12-03	29.02	29.15	28.97	29.09	222268
2013-12-04	29.00	29.05	28.91	28.98	220020
2013-12-05	28.95	29.08	28.94	29.03	151072
2013-12-06	29.01	29.21	29.01	29.17	207231
2013-12-09	29.23	29.45	29.23	29.28	330684
2013-12-10	29.19	29.38	29.16	29.18	296294
2013-12-11	29.10	29.42	29.10	29.34	241636
2013-12-12	29.34	29.39	29.21	29.26	204764
2013-12-13	29.32	29.48	29.25	29.47	181872
2013-12-16	29.45	29.65	29.41	29.54	345326
2013-12-17	29.50	29.96	29.46	29.89	241416
2013-12-18	29.80	29.99	29.62	29.94	324729
2013-12-19	29.87	29.87	29.67	29.71	212656
2013-12-20	29.67	29.79	29.63	29.76	192416
2013-12-23	30.26	30.33	30.10	30.29	482552
2013-12-24	30.30	30.40	30.17	30.36	325611
2013-12-26	29.14	29.83	29.02	29.74	432180
2013-12-27	29.65	29.70	29.36	29.48	237834
2013-12-30	29.48	29.60	29.22	29.30	265392
2013-12-31	29.37	29.40	29.13	29.13	351355
2014-01-02	29.22	29.26	29.05	29.12	162702
2014-01-03	29.10	29.25	29.10	29.15	212923
2014-01-06	29.15	29.29	29.14	29.22	197339
2014-01-07	29.18	29.32	29.18	29.29	230890
2014-01-08	29.26	29.37	29.25	29.34	201898
2014-01-09	29.23	29.24	29.09	29.10	179483
2014-01-10	29.13	29.23	29.13	29.21	174519
2014-01-13	29.29	29.55	29.28	29.28	165180
2014-01-14	29.28	29.48	29.28	29.30	153100
2014-01-15	29.37	29.45	29.35	29.42	127788
2014-01-16	29.54	29.54	29.45	29.45	151879
2014-01-17	29.63	29.63	29.40	29.46	303236
2014-01-21	29.60	29.92	29.50	29.88	327540
2014-01-22	29.85	30.11	29.82	30.08	327191
2014-01-23	30.08	30.18	30.01	30.14	152769
2014-01-24	30.10	30.14	29.82	29.87	169582
2014-01-27	30.56	30.64	29.93	30.08	625325
2014-01-28	30.22	30.36	30.18	30.29	354704
2014-01-29	30.28	30.30	30.17	30.25	271500
2014-01-30	30.37	30.39	30.09	30.30	245249
2014-01-31	30.24	30.30	30.09	30.24	265046
2014-02-03	30.35	30.37	30.12	30.24	233116
2014-02-04	30.16	30.40	30.15	30.35	251020
2014-02-05	30.35	30.40	30.25	30.36	151631
2014-02-06	30.40	30.55	30.40	30.54	250939
2014-02-07	30.64	30.77	30.51	30.67	432534
2014-02-10	30.74	30.87	30.69	30.84	283000
2014-02-11	30.68	30.80	30.66	30.76	317830
2014-02-12	30.74	30.81	30.50	30.65	368692
2014-02-13	30.65	30.65	30.35	30.35	287400
2014-02-14	30.34	30.55	30.34	30.46	139043
2014-02-18	30.51	30.68	30.29	30.33	342050
2014-02-19	30.41	30.63	30.25	30.30	326567
2014-02-20	30.30	30.56	30.30	30.43	114612
2014-02-21	30.45	30.59	30.45	30.56	164665
2014-02-24	30.61	30.74	30.58	30.69	170119
2014-02-25	30.61	30.81	30.60	30.81	169017
2014-02-26	31.00	31.03	30.88	31.03	213598
2014-02-27	31.04	31.32	31.03	31.32	274901
2014-02-28	31.30	31.43	31.24	31.39	305483
2014-03-03	31.29	31.63	31.26	31.59	336269
2014-03-04	31.63	31.67	31.39	31.43	497558
2014-03-05	31.42	31.49	31.32	31.43	156736
2014-03-06	31.49	31.59	31.40	31.53	177773
2014-03-07	31.50	31.55	31.28	31.31	212047
2014-03-10	31.30	31.46	31.26	31.39	173341
2014-03-11	31.32	31.32	31.10	31.10	127537
2014-03-12	31.04	31.17	30.82	31.04	223067
2014-03-13	31.04	31.04	30.90	30.92	99840
2014-03-14	30.90	31.07	30.87	31.05	104798
2014-03-17	31.10	31.12	30.92	30.97	195673
2014-03-18	30.95	31.13	30.93	31.07	182404
2014-03-19	31.04	31.12	30.35	30.40	389237
2014-03-20	30.31	30.38	29.91	30.09	584225
2014-03-21	30.12	30.38	30.12	30.35	233646
2014-03-24	30.33	30.50	30.22	30.24	213021
2014-03-25	30.28	30.28	29.86	29.89	488689
2014-03-26	29.89	30.10	29.73	30.08	273286
2014-03-27	30.12	30.19	30.02	30.10	110643
2014-03-28	30.23	30.41	30.23	30.39	246571
2014-03-31	30.59	30.59	30.31	30.32	457941
2014-04-01	30.44	30.70	30.41	30.66	168882
2014-04-02	30.67	30.83	30.50	30.79	183597
2014-04-03	30.65	30.88	30.65	30.86	178806
2014-04-04	30.99	31.10	30.94	31.03	443166
2014-04-07	31.05	31.18	31.00	31.13	167582
2014-04-08	31.21	31.33	31.13	31.26	182647
2014-04-09	31.17	31.24	31.06	31.19	226268
2014-04-10	31.12	31.46	31.12	31.37	299593
2014-04-11	31.32	31.54	31.32	31.49	222813
2014-04-14	31.53	31.69	31.35	31.66	187933
2014-04-15	31.71	31.88	31.70	31.77	207829
2014-04-16	31.92	32.01	31.86	31.96	320908
2014-04-17	32.06	32.24	31.97	32.17	378060
2014-04-21	32.20	32.28	32.14	32.16	203665
2014-04-22	32.18	32.21	32.11	32.21	347399
2014-04-23	32.28	32.28	32.18	32.26	208069
2014-04-24	32.25	32.26	32.02	32.08	228858
2014-04-25	32.09	32.17	31.91	32.05	155643
2014-04-28	32.10	32.31	32.09	32.28	197588
2014-04-29	32.28	32.33	32.18	32.33	199301
2014-04-30	32.21	32.35	32.21	32.32	142351
2014-05-01	32.28	32.47	32.28	32.43	230485
2014-05-02	32.44	32.49	32.37	32.45	285005
2014-05-05	32.46	32.60	32.36	32.60	139312
2014-05-06	32.58	32.72	32.48	32.68	247332
2014-05-07	32.68	32.87	32.65	32.86	325217
2014-05-08	32.74	32.80	32.53	32.77	331559
2014-05-09	32.77	32.91	32.69	32.91	185815
2014-05-12	32.89	32.94	32.56	32.73	280356
2014-05-13	32.78	32.93	32.68	32.90	117122
2014-05-14	32.84	33.00	32.77	32.92	231571
2014-05-15	32.95	33.08	32.95	33.03	216996
2014-05-16	32.97	33.06	32.85	33.01	223930
2014-05-19	33.07	33.10	32.90	32.96	168276
2014-05-20	32.98	33.00	32.82	32.94	168653
2014-05-21	32.92	33.13	32.90	33.06	175615
2014-05-22	33.12	33.26	33.07	33.22	216820
2014-05-23	33.25	33.29	33.12	33.19	130713
2014-05-27	33.17	33.19	32.70	32.76	447062
2014-05-28	32.76	32.88	32.28	32.34	458346
2014-05-29	32.31	32.60	32.31	32.55	207663
2014-05-30	32.55	32.65	32.39	32.58	152136
2014-06-02	32.64	32.66	32.50	32.62	184698
2014-06-03	32.62	32.76	32.62	32.74	190702
2014-06-04	32.70	32.79	32.64	32.67	151091
2014-06-05	32.66	32.66	32.45	32.65	153066
2014-06-06	32.65	32.93	32.64	32.87	145022
2014-06-09	32.88	33.11	32.78	33.07	125865
2014-06-10	32.96	33.10	32.86	33.03	127888
2014-06-11	33.02	33.02	32.81	32.96	105346
2014-06-12	32.99	33.02	32.88	32.96	112751
2014-06-13	33.01	33.13	32.92	33.08	178196
2014-06-16	33.29	33.48	33.24	33.27	457319
2014-06-17	33.42	33.52	33.34	33.48	348861
2014-06-18	33.48	33.66	33.37	33.65	246745
2014-06-19	33.68	33.89	33.57	33.65	313464
2014-06-20	33.75	34.00	33.63	33.97	203980
2014-06-23	33.99	34.09	33.65	33.83	243138
2014-06-24	33.76	33.76	33.45	33.64	258222
2014-06-25	33.53	33.61	33.34	33.51	270704
2014-06-26	33.52	33.83	33.45	33.79	139250
2014-06-27	33.78	33.89	33.70	33.81	104674
2014-06-30	33.84	34.11	33.81	34.09	205088
2014-07-01	34.05	34.05	33.65	33.77	157417
2014-07-02	33.62	33.68	33.07	33.07	449476
2014-07-03	33.00	33.07	32.25	32.39	586542
2014-07-07	32.44	32.91	32.44	32.72	353034
2014-07-08	32.78	33.06	32.75	33.03	221592
2014-07-09	32.90	32.91	32.75	32.79	144106
2014-07-10	32.82	33.00	32.62	32.91	144735
2014-07-11	32.78	32.94	32.76	32.78	119635
2014-07-14	32.86	32.86	32.61	32.69	222820
2014-07-15	32.65	32.75	32.60	32.69	95659
2014-07-16	32.70	32.78	32.60	32.61	151794
2014-07-17	32.54	32.78	32.54	32.65	181813
2014-07-18	32.64	32.72	32.57	32.67	98709
2014-07-21	32.73	32.78	32.60	32.66	142386
2014-07-22	32.63	32.66	32.57	32.60	161569
2014-07-23	32.57	32.66	32.50	32.60	218213
2014-07-24	32.60	32.61	32.47	32.50	246891
2014-07-25	32.53	32.56	32.51	32.56	112592
2014-07-28	32.57	32.64	32.50	32.51	84065
2014-07-29	32.58	32.58	32.42	32.52	92360
2014-07-30	32.54	32.54	32.07	32.14	321979
2014-07-31	31.98	31.98	31.30	31.56	725655
2014-08-01	31.53	31.78	31.41	31.50	495852
2014-08-04	31.67	31.67	31.48	31.65	418246
2014-08-05	31.60	31.68	31.42	31.61	223303
2014-08-06	31.49	31.75	31.40	31.65	231251
2014-08-07	31.61	31.75	31.55	31.56	227119
2014-08-08	31.61	31.70	31.54	31.65	180849
2014-08-11	31.71	32.20	31.71	32.09	246674
2014-08-12	32.17	32.28	32.02	32.19	87509
2014-08-13	32.37	32.46	32.23	32.45	157067
2014-08-14	32.61	32.74	32.53	32.69	196365
2014-08-15	32.69	32.92	32.61	32.84	223683
2014-08-18	32.91	32.92	32.80	32.87	119250
2014-08-19	32.95	33.04	32.92	32.97	181936
2014-08-20	33.03	33.05	32.87	32.97	163489
2014-08-21	32.83	32.83	32.59	32.77	210292
2014-08-22	32.83	32.86	32.48	32.51	120639
2014-08-25	32.55	32.69	32.06	32.11	370168
2014-08-26	32.14	32.42	32.14	32.30	141097
2014-08-27	32.35	32.56	32.33	32.44	148766
2014-08-28	32.51	32.59	32.18	32.46	190511
2014-08-29	32.52	32.68	32.50	32.67	146579
2014-09-02	32.64	32.89	32.58	32.82	143240
2014-09-03	32.94	33.17	32.82	33.17	245516
2014-09-04	33.12	33.16	33.00	33.16	114625
2014-09-05	33.15	33.25	33.05	33.23	101695
2014-09-08	33.23	33.37	33.17	33.35	149821
2014-09-09	33.35	33.43	33.03	33.21	171302
2014-09-10	33.06	33.06	32.84	33.03	117369
2014-09-11	32.97	33.03	32.85	32.90	98335
2014-09-12	32.90	32.90	32.34	32.43	132920
2014-09-15	32.38	32.53	32.29	32.49	195773
2014-09-16	32.40	32.65	32.34	32.60	111278
2014-09-17	32.56	32.75	32.48	32.70	143784
2014-09-18	32.70	32.76	32.55	32.59	115757
2014-09-19	32.66	32.83	32.65	32.79	99001
2014-09-22	32.79	32.79	32.40	32.48	95248
2014-09-23	32.52	32.57	32.39	32.44	119700
2014-09-24	32.40	32.48	32.10	32.16	290720
2014-09-25	32.16	32.20	31.94	32.10	183125
2014-09-26	31.18	31.96	31.08	31.81	1593568
2014-09-29	31.61	31.80	31.52	31.59	872862
2014-09-30	31.57	31.72	30.69	31.56	680240
2014-10-01	31.71	31.79	31.51	31.77	334092
2014-10-02	31.63	31.89	31.56	31.74	388504
2014-10-03	31.70	32.30	31.68	32.13	413097
2014-10-06	32.36	32.66	32.23	32.44	348327
2014-10-07	32.17	32.63	32.14	32.57	211759
2014-10-08	32.46	32.89	32.45	32.73	280758
2014-10-09	32.63	32.65	31.99	32.00	290265
2014-10-10	32.00	32.05	31.66	31.75	347611
2014-10-13	31.86	31.87	31.50	31.57	244649
2014-10-14	31.57	31.90	31.57	31.58	203977
2014-10-15	31.57	31.58	31.04	31.33	371922
2014-10-16	31.10	31.61	31.10	31.38	244824
2014-10-17	31.64	31.75	31.52	31.56	150357
2014-10-20	31.56	31.64	31.28	31.34	246581
2014-10-21	31.34	31.70	31.30	31.64	215860
2014-10-22	31.52	31.76	31.39	31.57	260346
2014-10-23	31.80	31.80	31.52	31.59	126048
2014-10-24	31.59	31.94	31.56	31.87	144025
2014-10-27	31.86	32.18	31.80	32.13	156907
2014-10-28	32.12	32.35	32.12	32.34	180710
2014-10-29	32.36	32.39	31.87	32.03	151018
2014-10-30	31.88	32.37	31.85	31.98	124890
2014-10-31	32.05	32.27	31.97	32.09	128410
2014-11-03	32.17	32.38	32.14	32.23	127497
2014-11-04	32.15	32.47	31.99	32.00	255390
2014-11-05	32.06	32.25	32.06	32.12	206836
2014-11-06	32.11	32.20	32.07	32.14	118004
2014-11-07	32.08	32.37	32.05	32.29	132867
2014-11-10	32.24	32.27	32.14	32.24	100700
2014-11-11	32.20	32.29	32.08	32.21	130977
2014-11-12	32.20	32.27	32.14	32.24	69641
2014-11-13	32.25	32.25	32.15	32.17	20690
2014-11-14	32.16	32.22	32.12	32.22	95520
2014-11-17	32.17	32.20	32.00	32.03	283595
2014-11-18	32.06	32.11	31.90	32.01	292863
2014-11-19	31.97	32.17	31.95	32.10	93906
2014-11-20	32.07	32.44	32.07	32.41	132703
2014-11-21	32.43	32.59	32.31	32.55	136238
2014-11-24	32.57	32.83	32.49	32.83	175171
2014-11-25	32.70	32.86	32.66	32.79	133326
2014-11-26	32.89	33.09	32.81	32.98	189223
2014-11-28	32.95	33.01	32.79	33.01	36663
2014-12-01	32.89	32.99	32.75	32.88	171966
2014-12-02	32.87	33.12	32.78	32.97	223787
2014-12-03	32.92	33.00	32.70	32.85	204473
2014-12-04	32.75	33.04	32.74	32.88	100025
2014-12-05	32.84	32.96	32.37	32.52	187543
2014-12-08	32.49	32.58	32.19	32.19	146124
2014-12-09	31.97	32.05	31.85	32.05	146693
2014-12-10	32.05	32.05	31.30	31.49	261634
2014-12-11	31.37	31.96	31.37	31.92	158003
2014-12-12	31.71	31.82	31.40	31.53	199902
2014-12-15	31.66	31.79	30.91	31.06	374644
2014-12-16	30.90	31.55	30.53	30.85	314000
2014-12-17	30.82	31.74	30.70	30.94	437092
2014-12-18	31.35	32.00	31.07	31.55	429606
2014-12-19	31.61	32.79	31.59	32.66	554743
2014-12-22	32.74	32.87	32.00	32.29	367855
2014-12-23	32.38	32.41	31.90	32.02	289517
2014-12-24	30.25	30.42	30.21	30.38	187476
2014-12-26	30.44	30.76	30.41	30.70	198675
2014-12-29	30.74	30.81	30.44	30.44	214763
2014-12-30	30.40	30.51	30.21	30.35	191803
2014-12-31	30.26	31.16	30.26	30.74	370280
2015-01-02	30.82	30.85	30.40	30.43	131528
2015-01-05	30.25	30.39	29.88	29.89	311212
2015-01-06	29.86	30.17	29.86	30.09	141051
2015-01-07	30.30	30.30	30.04	30.05	175330
2015-01-08	30.04	30.25	29.88	29.89	191537
2015-01-09	29.89	30.05	29.89	30.00	72544
2015-01-12	29.88	30.10	29.86	30.04	133204
2015-01-13	30.04	30.15	29.61	29.92	193225
2015-01-14	29.41	29.77	29.41	29.72	261482
2015-01-15	29.74	30.06	29.70	29.98	134215
2015-01-16	30.24	30.24	29.98	30.05	256817
2015-01-20	30.06	30.25	30.05	30.22	267691
2015-01-21	30.30	30.57	30.25	30.48	275344
2015-01-22	30.52	30.62	30.37	30.61	187104
2015-01-23	30.48	30.73	30.48	30.65	86325
2015-01-26	30.62	30.62	30.32	30.45	161313
2015-01-27	30.43	30.54	30.30	30.52	106188
2015-01-28	30.44	30.50	30.25	30.30	130606
2015-01-29	30.30	30.42	30.12	30.27	199691
2015-01-30	30.37	30.41	30.15	30.33	158423
2015-02-02	30.42	30.42	30.10	30.29	139032
2015-02-03	30.27	30.48	30.25	30.48	182803
2015-02-04	30.37	30.42	30.32	30.36	94798
2015-02-05	30.30	30.32	30.24	30.32	128888
2015-02-06	30.25	30.30	29.91	29.92	202335
2015-02-09	29.90	30.10	29.89	29.92	160208
2015-02-10	29.86	29.88	29.75	29.78	82531
2015-02-11	29.70	29.71	29.46	29.54	287351
2015-02-12	29.55	29.75	29.46	29.51	139866
2015-02-13	29.52	29.67	29.43	29.51	159878
2015-02-17	29.50	29.61	29.21	29.26	266888
2015-02-18	29.29	29.42	29.29	29.31	162695
2015-02-19	29.31	29.47	29.31	29.40	121390
2015-02-20	29.46	29.75	29.40	29.70	154739
2015-02-23	29.74	29.88	29.69	29.82	111441
2015-02-24	29.71	29.76	29.60	29.75	115160
2015-02-25	29.69	29.78	29.69	29.72	106951
2015-02-26	29.70	29.70	29.60	29.70	126442
2015-02-27	29.61	29.89	29.42	29.89	168565
2015-03-02	29.95	29.97	29.71	29.78	92877
2015-03-03	29.78	29.90	29.69	29.90	171515
2015-03-04	29.80	30.00	29.80	30.00	76384
2015-03-05	30.00	30.27	29.94	30.06	147319
2015-03-06	29.90	29.96	29.61	29.77	157561
2015-03-09	29.68	29.95	29.68	29.70	91055
2015-03-10	29.74	29.79	29.61	29.69	102683
2015-03-11	29.63	29.74	29.39	29.39	95079
2015-03-12	29.31	29.52	29.31	29.48	85281
2015-03-13	29.34	29.44	29.21	29.43	94669
2015-03-16	29.32	29.46	29.32	29.35	116000
2015-03-17	29.25	29.40	29.14	29.17	101227
2015-03-18	29.11	29.18	28.89	29.13	313736
2015-03-19	29.08	29.29	29.06	29.10	139451
2015-03-20	29.13	29.20	28.85	28.94	284733
2015-03-23	28.92	29.10	28.84	28.95	193123
2015-03-24	28.94	29.17	28.94	29.13	189783
2015-03-25	29.11	29.15	28.94	28.94	155736
2015-03-26	28.96	29.00	28.81	28.83	173201
2015-03-27	28.81	29.08	28.81	29.05	159227
2015-03-30	29.09	29.14	29.01	29.04	176481
2015-03-31	29.00	29.11	28.95	29.00	179552
2015-04-01	29.05	29.19	29.00	29.18	88737
2015-04-02	29.12	29.34	29.12	29.34	254266
2015-04-06	29.35	29.48	29.34	29.36	234627
2015-04-07	29.34	29.58	29.29	29.49	169088
2015-04-08	29.48	29.50	29.34	29.39	195924
2015-04-09	29.30	29.36	29.20	29.25	155750
2015-04-10	29.30	29.41	29.28	29.38	95500
2015-04-13	29.39	29.48	29.35	29.38	97159
2015-04-14	29.34	29.49	29.33	29.36	162943
2015-04-15	29.46	29.59	29.42	29.49	131803
2015-04-16	29.55	29.63	29.48	29.60	92113
2015-04-17	29.62	29.64	29.49	29.55	117656
2015-04-20	29.60	29.64	29.56	29.62	77949
2015-04-21	29.74	29.77	29.64	29.76	145524
2015-04-22	29.74	29.82	29.67	29.74	103372
2015-04-23	29.76	29.85	29.62	29.70	87286
2015-04-24	29.81	30.03	29.72	29.98	132070
2015-04-27	30.12	30.12	29.77	29.82	204516
2015-04-28	29.96	30.07	29.80	29.96	137099
2015-04-29	29.83	30.03	29.83	29.98	132243
2015-04-30	30.06	30.15	29.99	30.04	77913
2015-05-01	30.16	30.20	29.96	30.00	107529
2015-05-04	30.08	30.16	30.00	30.16	196359
2015-05-05	30.03	30.13	29.96	29.97	96057
2015-05-06	30.05	30.11	29.89	30.00	128357
2015-05-07	29.94	29.96	29.57	29.67	244535
2015-05-08	29.85	29.87	29.57	29.60	185036
2015-05-11	29.60	29.64	29.41	29.45	206473
2015-05-12	29.53	29.65	29.45	29.52	232291
2015-05-13	29.63	29.65	29.51	29.57	163178
2015-05-14	29.26	29.83	29.26	29.71	139110
2015-05-15	29.71	29.83	29.65	29.83	189779
2015-05-18	29.84	29.89	29.67	29.68	102234
2015-05-19	29.78	29.88	29.70	29.73	98919
2015-05-20	29.76	29.84	29.70	29.73	110028
2015-05-21	29.73	29.85	29.70	29.83	179772
2015-05-22	29.84	29.84	29.65	29.71	107438
2015-05-26	29.73	29.77	29.58	29.64	107711
2015-05-27	29.73	29.85	29.69	29.83	109581
2015-05-28	29.84	29.84	29.78	29.78	123728
2015-05-29	29.83	29.94	29.80	29.91	129162
2015-06-01	29.96	29.96	29.84	29.96	94374
2015-06-02	29.83	29.95	29.83	29.95	159082
2015-06-03	29.86	29.95	29.82	29.86	99993
2015-06-04	29.84	29.94	29.81	29.85	77275
2015-06-05	29.76	29.82	29.60	29.64	173442
2015-06-08	29.72	29.82	29.52	29.56	140640
2015-06-09	29.44	29.53	29.25	29.28	174560
2015-06-10	29.24	29.49	29.24	29.39	144939
2015-06-11	29.48	29.59	29.30	29.32	150581
2015-06-12	29.25	29.32	29.01	29.18	441627
2015-06-15	29.03	29.28	29.03	29.24	93839
2015-06-16	29.28	29.42	29.25	29.34	74708
2015-06-17	29.25	29.35	29.12	29.12	169472
2015-06-18	29.11	29.28	29.05	29.09	152525
2015-06-19	29.05	29.22	29.05	29.15	147528
2015-06-22	29.18	29.29	29.15	29.19	163387
2015-06-23	29.18	29.35	29.15	29.33	108331
2015-06-24	29.36	29.48	29.33	29.41	135636
2015-06-25	29.40	29.47	29.16	29.22	197833
2015-06-26	29.16	29.28	29.16	29.19	163692
2015-06-29	29.14	29.14	28.92	28.98	201261
2015-06-30	29.03	29.25	29.03	29.21	122315
2015-07-01	29.50	29.50	29.06	29.11	253391
2015-07-02	29.10	29.36	29.10	29.34	196418
2015-07-06	29.08	29.46	29.08	29.24	158986
2015-07-07	29.40	29.44	29.23	29.34	121256
2015-07-08	29.19	29.30	29.16	29.21	79181
2015-07-09	29.08	29.25	29.02	29.10	98153
2015-07-10	29.19	29.28	29.19	29.23	62623
2015-07-13	29.23	29.26	29.21	29.22	120170
2015-07-14	29.30	29.30	29.17	29.21	101696
2015-07-15	29.29	29.29	29.18	29.21	102066
2015-07-16	29.18	29.39	29.18	29.39	98645
2015-07-17	29.31	29.40	29.21	29.23	70923
2015-07-20	29.25	29.29	29.09	29.12	130833
2015-07-21	29.14	29.24	29.10	29.24	114007
2015-07-22	29.23	29.23	29.10	29.11	93173
2015-07-23	29.18	29.24	29.06	29.23	117299
2015-07-24	29.23	29.23	29.00	29.06	115813
2015-07-27	29.02	29.07	28.95	28.97	166830
2015-07-28	28.95	29.09	28.95	29.07	116163
2015-07-29	29.08	29.08	29.01	29.05	86631
2015-07-30	29.02	29.05	29.01	29.05	46754
2015-07-31	29.04	29.15	29.02	29.08	91194
2015-08-03	29.13	29.18	29.06	29.17	89995
2015-08-04	29.12	29.39	29.08	29.25	150001
2015-08-05	29.27	29.35	29.11	29.12	99321
2015-08-06	29.16	29.19	29.02	29.05	90539
2015-08-07	29.05	29.09	28.88	28.91	107310
2015-08-10	29.04	29.42	28.94	29.23	184686
2015-08-11	29.00	29.02	28.80	28.99	89684
2015-08-12	28.99	29.05	28.79	28.97	140691
2015-08-13	29.08	29.09	28.84	28.89	124786
2015-08-14	28.85	29.00	28.85	28.90	67752
2015-08-17	28.81	28.88	28.71	28.74	162919
2015-08-18	28.78	28.78	28.54	28.62	167562
2015-08-19	28.64	28.70	28.58	28.62	93952
2015-08-20	28.46	28.68	28.37	28.49	134051
2015-08-21	28.45	28.45	27.91	28.00	329227
2015-08-24	27.72	27.80	23.60	26.99	633498
2015-08-25	27.50	27.75	27.20	27.24	357239
2015-08-26	27.50	27.85	27.22	27.85	287259
2015-08-27	27.90	28.14	27.77	28.13	213290
2015-08-28	28.14	28.17	27.99	28.13	225507
2015-08-31	28.06	28.09	27.65	27.93	234326
2015-09-01	27.80	27.95	27.62	27.91	202081
2015-09-02	28.10	28.20	27.84	28.20	333011
2015-09-03	28.25	28.25	28.05	28.20	212063
2015-09-04	28.11	28.22	28.03	28.13	118752
2015-09-08	28.18	28.45	28.16	28.23	287657
2015-09-09	28.15	28.21	27.97	28.00	131381
2015-09-10	28.07	28.24	27.98	28.17	225334
2015-09-11	28.14	28.22	27.69	27.79	252431
2015-09-14	27.78	28.05	27.70	27.94	134296
2015-09-15	27.99	27.99	27.87	27.89	136056
2015-09-16	27.98	28.18	27.91	28.12	132965
2015-09-17	28.14	28.76	28.01	28.74	261057
2015-09-18	28.58	29.19	28.51	29.12	348009
2015-09-21	29.05	29.05	28.74	28.81	167366
2015-09-22	28.67	29.02	28.60	28.99	161068
2015-09-23	29.03	29.09	28.67	28.73	98718
2015-09-24	28.64	28.83	28.62	28.77	77065
2015-09-25	28.99	29.00	28.61	28.61	233379
2015-09-28	28.67	28.84	28.44	28.78	225141
2015-09-29	28.78	28.95	28.52	28.59	171014
2015-09-30	28.78	28.86	28.60	28.80	159463
2015-10-01	28.94	28.98	28.66	28.83	129999
2015-10-02	28.70	29.16	28.65	29.09	152755
2015-10-05	29.24	29.42	29.14	29.28	216585
2015-10-06	29.35	29.35	29.10	29.19	184068
2015-10-07	29.09	29.15	28.98	29.11	123471
2015-10-08	29.07	29.13	28.90	29.00	121753
2015-10-09	29.06	29.19	29.00	29.16	79966
2015-10-12	29.20	29.28	29.08	29.21	86534
2015-10-13	29.23	29.25	29.10	29.15	78413
2015-10-14	29.10	29.16	28.93	28.97	77208
2015-10-15	28.95	29.14	28.95	29.13	77871
2015-10-16	29.07	29.50	29.05	29.47	98599
2015-10-19	29.50	29.51	29.33	29.39	120478
2015-10-20	29.46	29.49	29.30	29.37	95381
2015-10-21	29.40	29.49	29.29	29.45	102615
2015-10-22	29.50	29.60	29.45	29.46	211600
2015-10-23	29.50	29.59	29.35	29.53	154205
2015-10-26	29.58	29.69	29.50	29.65	199130
2015-10-27	29.66	29.70	29.58	29.67	163344
2015-10-28	29.76	29.76	29.50	29.62	163565
2015-10-29	29.66	29.66	29.44	29.55	77586
2015-10-30	29.64	29.65	29.50	29.58	112876
2015-11-02	29.71	29.75	29.62	29.74	142600
2015-11-03	29.74	29.87	29.74	29.80	191669
2015-11-04	29.84	29.87	29.76	29.83	77188
2015-11-05	29.75	29.75	29.65	29.73	188344
2015-11-06	29.68	29.75	29.58	29.64	130833
2015-11-09	29.40	29.41	28.92	29.06	165835
2015-11-10	29.08	29.39	29.08	29.36	108653
2015-11-11	29.31	29.36	29.11	29.15	74201
2015-11-12	29.15	29.24	29.00	29.05	142687
2015-11-13	28.91	29.02	28.72	28.82	165443
2015-11-16	28.94	29.10	28.90	29.01	81620
2015-11-17	29.13	29.25	29.05	29.21	84758
2015-11-18	29.16	29.51	29.16	29.37	121790
2015-11-19	29.38	29.41	29.12	29.21	90326
2015-11-20	29.35	29.41	29.14	29.16	87216
2015-11-23	29.23	29.51	29.23	29.50	123696
2015-11-24	29.55	29.59	29.48	29.52	79199
2015-11-25	29.59	29.60	29.30	29.44	95797
2015-11-27	29.39	29.51	29.34	29.38	35621
2015-11-30	29.44	29.50	29.32	29.48	141511
2015-12-01	29.58	29.70	29.54	29.60	108894
2015-12-02	29.60	29.67	29.54	29.67	180946
2015-12-03	29.70	29.70	29.42	29.53	79894
2015-12-04	29.53	29.63	29.50	29.61	157648
2015-12-07	29.53	29.63	29.26	29.29	124216
2015-12-08	29.18	29.23	28.99	29.04	155541
2015-12-09	28.82	29.00	28.65	28.67	265019
2015-12-10	28.60	28.90	28.59	28.83	95215
2015-12-11	28.75	28.94	28.47	28.68	269282
2015-12-14	29.53	29.53	28.32	28.96	718506
2015-12-15	29.27	29.60	29.07	29.37	448674
2015-12-16	29.49	29.78	29.41	29.78	582202
2015-12-17	27.54	27.64	27.14	27.58	836039
2015-12-18	27.51	27.58	27.25	27.25	212148
2015-12-21	27.25	27.58	27.25	27.55	295670
2015-12-22	27.55	27.67	27.46	27.62	244722
2015-12-23	27.69	27.69	27.52	27.54	244944
2015-12-24	27.57	27.57	27.45	27.49	179813
2015-12-28	27.45	27.49	27.26	27.28	210906
2015-12-29	27.71	27.95	27.46	27.66	515388
2015-12-30	27.57	27.76	27.50	27.69	236170
2015-12-31	27.60	27.70	27.30	27.36	308315
2016-01-04	27.20	27.74	27.20	27.74	270141
2016-01-05	27.51	27.68	27.42	27.58	291471
2016-01-06	27.49	27.66	27.41	27.62	162413
2016-01-07	27.50	27.74	27.50	27.59	267734
2016-01-08	27.78	27.79	27.58	27.69	200539
2016-01-11	27.75	27.78	27.46	27.42	284568
2016-01-12	27.58	27.70	27.25	27.53	189563
2016-01-13	27.45	27.54	26.38	26.42	430000
2016-01-14	26.44	26.67	26.08	26.36	341901
2016-01-15	26.02	26.23	25.25	25.52	582871
2016-01-19	25.57	26.14	25.57	25.97	281529
2016-01-20	25.66	25.84	25.29	25.44	561936
2016-01-21	25.55	26.06	25.40	25.94	205401
2016-01-22	26.22	26.53	26.17	26.44	253993
2016-01-25	26.66	26.87	26.01	26.21	271920
2016-01-26	26.20	26.40	26.06	26.27	142938
2016-01-27	26.12	26.35	26.03	26.30	155344
2016-01-28	26.45	26.48	26.30	26.33	128165
2016-01-29	26.45	26.71	26.40	26.48	158378
2016-02-01	26.69	26.77	26.53	26.57	371042
2016-02-02	26.52	26.66	26.50	26.54	167571
2016-02-03	26.68	26.68	26.25	26.31	221642
2016-02-04	26.34	26.37	26.22	26.28	115969
2016-02-05	26.30	26.33	26.10	26.22	151654
2016-02-08	26.06	26.09	25.75	25.84	174118
2016-02-09	25.52	25.67	25.31	25.37	267606
2016-02-10	25.39	25.58	25.28	25.31	173895
2016-02-11	25.14	25.26	24.75	25.02	344720
2016-02-12	25.21	25.24	24.88	25.08	225172
2016-02-16	25.15	25.23	24.98	25.07	165496
2016-02-17	25.12	25.22	25.05	25.05	279695
2016-02-18	25.10	25.10	24.92	24.93	210000
2016-02-19	24.77	25.10	24.60	24.90	253279
2016-02-22	25.08	25.25	24.93	25.10	168086
2016-02-23	24.95	25.13	24.93	25.06	133792
2016-02-24	25.09	25.18	24.91	25.06	179837
2016-02-25	25.18	25.32	25.05	25.30	132510
2016-02-26	25.37	25.41	25.16	25.36	153684
2016-02-29	25.37	25.43	25.22	25.27	165234
2016-03-01	25.41	25.50	25.28	25.46	207482
2016-03-02	25.53	25.74	25.37	25.74	237485
2016-03-03	25.75	25.87	25.63	25.79	166905
2016-03-04	25.88	26.10	25.80	26.10	200229
2016-03-07	26.05	26.10	25.96	26.07	154672
2016-03-08	26.07	26.07	25.95	25.77	146591
2016-03-09	25.90	25.98	25.76	25.98	146182
2016-03-10	25.93	26.07	25.87	25.95	133192
2016-03-11	26.01	26.12	25.93	25.96	180696
2016-03-14	26.00	26.00	25.75	25.91	93063
2016-03-15	25.93	25.93	25.65	25.71	120306
2016-03-16	25.68	25.86	25.60	25.67	160596
2016-03-17	25.66	25.97	25.64	25.93	193038
2016-03-18	25.94	26.15	25.85	26.04	209233
2016-03-21	26.08	26.32	26.04	26.32	261781
2016-03-22	26.18	26.33	26.13	26.18	107923
2016-03-23	26.13	26.22	25.89	26.15	168272
2016-03-24	26.11	26.14	25.91	26.07	127045
2016-03-28	26.02	26.09	25.95	25.96	126518
2016-03-29	25.96	26.10	25.86	25.99	313217
2016-03-30	26.02	26.24	25.95	26.23	259142
2016-03-31	26.20	26.38	25.90	26.05	288711
2016-04-01	25.98	26.20	25.92	26.20	190730
2016-04-04	26.18	26.24	26.04	26.09	222781
2016-04-05	25.99	26.05	25.95	25.99	102142
2016-04-06	26.15	26.28	26.10	26.04	139823
2016-04-07	26.05	26.25	26.04	26.24	150987
2016-04-08	26.28	26.37	26.25	26.31	100127
2016-04-11	26.44	26.45	26.25	26.25	153003
2016-04-12	26.25	26.43	26.25	26.27	133670
2016-04-13	26.20	26.50	26.20	26.46	172229
2016-04-14	26.50	26.50	26.35	26.41	126874
2016-04-15	26.40	26.46	26.23	26.32	226822
2016-04-18	26.22	26.42	26.22	26.36	145238
2016-04-19	26.47	26.47	26.36	26.44	124240
2016-04-20	26.49	26.75	26.45	26.68	228395
2016-04-21	26.60	26.73	26.55	26.69	218502
2016-04-22	26.74	26.88	26.72	26.86	179779
2016-04-25	26.88	27.03	26.82	27.00	172749
2016-04-26	27.06	27.45	27.00	27.36	293230
2016-04-27	27.30	27.50	27.25	27.47	262898
2016-04-28	27.54	27.58	27.33	27.38	238406
2016-04-29	27.45	27.60	27.32	27.53	191967
2016-05-02	27.50	27.65	27.35	27.40	275254
2016-05-03	27.51	27.54	27.25	27.45	195054
2016-05-04	27.40	27.51	27.35	27.42	142468
2016-05-05	27.49	27.63	27.45	27.55	192214
2016-05-06	27.60	27.75	27.58	27.69	237812
2016-05-09	27.69	27.79	27.65	27.74	205080
2016-05-10	27.65	27.71	27.52	27.60	189968
2016-05-11	27.63	27.70	27.52	27.57	131688
2016-05-12	27.67	27.68	27.52	27.61	212483
2016-05-13	27.55	27.59	27.40	27.41	169219
2016-05-16	27.36	27.69	27.33	27.53	364703
2016-05-17	27.45	27.58	27.45	27.48	113045
2016-05-18	27.52	27.64	27.36	27.47	168851
2016-05-19	27.35	27.37	26.27	26.76	783976
2016-05-20	26.84	27.31	26.81	27.04	285968
2016-05-23	27.09	27.33	26.87	26.87	196403
2016-05-24	26.91	27.12	26.53	26.55	553039
2016-05-25	26.67	26.80	26.37	26.68	360941
2016-05-26	26.87	26.96	26.55	26.87	210805
2016-05-27	26.88	27.06	26.85	26.91	177827
2016-05-31	26.92	27.18	26.92	27.18	287950
2016-06-01	27.26	27.28	26.98	27.08	258796
2016-06-02	27.10	27.29	27.01	27.01	439156
2016-06-03	27.06	27.38	27.06	27.35	204190
2016-06-06	27.40	27.55	27.36	27.44	342465
2016-06-07	27.44	27.52	27.25	27.39	335864
2016-06-08	27.39	27.59	27.33	27.31	276269
2016-06-09	27.34	27.42	27.16	27.26	213015
2016-06-10	27.23	27.36	26.82	26.99	290481
2016-06-13	27.00	27.15	26.41	26.53	613052
2016-06-14	26.40	26.80	26.40	26.72	234950
2016-06-15	26.80	27.10	26.70	27.04	176768
2016-06-16	27.04	27.04	26.75	26.85	167224
2016-06-17	26.80	27.01	26.80	27.01	107925
2016-06-20	27.15	27.21	26.81	26.89	236673
2016-06-21	26.94	27.11	26.83	27.10	204504
2016-06-22	27.10	27.19	26.97	27.10	148201
2016-06-23	27.20	27.41	27.07	27.26	153722
2016-06-24	26.48	27.28	26.45	27.17	282805
2016-06-27	27.12	27.25	26.97	27.07	267555
2016-06-28	27.29	27.45	27.22	27.32	226620
2016-06-29	27.38	27.58	27.25	27.58	267484
2016-06-30	27.59	27.59	27.34	27.57	202731
2016-07-01	27.63	27.86	27.54	27.86	237497
2016-07-05	27.61	28.08	27.54	28.01	234086
2016-07-06	27.99	28.10	27.90	27.88	156712
2016-07-07	27.88	27.94	27.70	27.87	182088
2016-07-08	27.96	28.00	27.82	27.93	183901
2016-07-11	28.12	28.24	27.90	27.94	200382
2016-07-12	27.96	28.00	27.61	27.67	310382
2016-07-13	27.80	27.83	27.31	27.43	264778
2016-07-14	27.45	27.77	27.14	27.32	315690
2016-07-15	27.32	27.50	27.32	27.49	114067
2016-07-18	27.49	27.83	27.48	27.71	213990
2016-07-19	27.78	27.91	27.73	27.86	153881
2016-07-20	27.92	28.00	27.76	27.86	269201
2016-07-21	27.96	28.01	27.85	27.94	215256
2016-07-22	28.00	28.23	28.00	28.23	267642
2016-07-25	28.17	28.44	28.17	28.39	274033
2016-07-26	28.45	28.73	28.30	28.72	263534
2016-07-27	28.80	28.87	28.47	28.63	223611
2016-07-28	28.77	28.77	28.51	28.67	144616
2016-07-29	28.77	28.99	28.65	28.98	274112
2016-08-01	29.04	29.04	28.75	28.84	222209
2016-08-02	28.80	28.85	28.63	28.74	206177
2016-08-03	28.73	28.73	28.60	28.67	160343
2016-08-04	28.73	28.88	28.70	28.86	169630
2016-08-05	28.99	29.16	28.90	28.95	224961
2016-08-08	29.00	29.00	28.76	28.63	331684
2016-08-09	28.70	28.72	28.47	28.57	300102
2016-08-10	28.55	28.72	28.50	28.63	171733
2016-08-11	28.66	28.78	28.61	28.74	102720
2016-08-12	28.86	28.86	28.75	28.84	136207
2016-08-15	28.80	28.80	28.70	28.72	164648
2016-08-16	28.72	28.74	28.38	28.71	281020
2016-08-17	28.69	28.70	28.50	28.70	127442
2016-08-18	28.65	28.78	28.57	28.62	170095
2016-08-19	28.62	28.66	28.52	28.60	114310
2016-08-22	28.55	28.70	28.50	28.60	113602
2016-08-23	28.73	28.75	28.60	28.72	115256
2016-08-24	28.71	28.71	28.53	28.55	169921
2016-08-25	28.50	28.69	28.42	28.69	101682
2016-08-26	28.70	28.70	28.50	28.58	175382
2016-08-29	28.64	28.75	28.57	28.60	192946
2016-08-30	28.60	28.74	28.58	28.69	126003
2016-08-31	28.74	28.74	28.56	28.64	122198
2016-09-01	28.69	28.77	28.50	28.57	154472
2016-09-02	28.71	28.89	28.65	28.87	241357
2016-09-06	28.78	29.06	28.75	28.90	248292
2016-09-07	29.04	29.10	28.96	28.83	135566
2016-09-08	28.83	28.95	28.76	28.92	151444
2016-09-09	28.91	28.91	27.94	28.04	557654
2016-09-12	27.94	28.11	27.77	28.02	283337
2016-09-13	28.10	28.23	27.56	27.58	354790
2016-09-14	27.58	27.97	27.58	27.75	184376
2016-09-15	27.80	28.13	27.77	28.12	165581
2016-09-16	27.97	28.20	27.91	28.19	72168
2016-09-19	28.27	28.50	28.25	28.28	195828
2016-09-20	28.27	28.47	28.27	28.34	149745
2016-09-21	28.27	28.50	28.27	28.48	158908
2016-09-22	28.55	28.60	28.42	28.47	184824
2016-09-23	28.40	28.48	28.37	28.41	133572
2016-09-26	28.39	28.43	28.32	28.38	88822
2016-09-27	28.37	28.69	28.35	28.63	149872
2016-09-28	28.64	28.65	28.49	28.50	82244
2016-09-29	28.47	28.54	28.30	28.34	156668
2016-09-30	28.39	28.51	28.35	28.48	106429
2016-10-03	28.56	28.79	28.48	28.79	184705
2016-10-04	28.59	28.70	28.55	28.65	205473
2016-10-05	28.75	28.83	28.66	28.73	129358
2016-10-06	28.80	28.87	28.62	28.79	176374
2016-10-07	28.77	28.94	28.68	28.88	106840
2016-10-10	28.95	29.00	28.85	28.65	140470
2016-10-11	28.73	28.74	28.50	28.60	233307
2016-10-12	28.56	28.70	28.44	28.65	137016
2016-10-13	28.46	28.64	28.42	28.42	143208
2016-10-14	28.55	28.58	28.40	28.47	121439
2016-10-17	28.48	28.58	28.35	28.38	151696
2016-10-18	28.56	28.67	28.41	28.57	136506
2016-10-19	28.60	28.77	28.60	28.70	119078
2016-10-20	28.79	28.80	28.60	28.68	126063
2016-10-21	28.59	28.70	28.50	28.67	126189
2016-10-24	28.67	28.83	28.63	28.66	141178
2016-10-25	28.70	28.75	28.63	28.68	198766
2016-10-26	28.62	28.76	28.62	28.75	117013
2016-10-27	28.81	28.81	28.66	28.66	134399
2016-10-28	28.66	28.82	28.51	28.78	258146
2016-10-31	28.87	28.89	28.75	28.81	218785
2016-11-01	28.82	28.82	28.66	28.68	171249
2016-11-02	28.63	28.72	27.83	28.04	352096
2016-11-03	28.06	28.28	28.00	28.07	194952
2016-11-04	27.88	28.12	27.75	27.93	269429
2016-11-07	28.14	28.44	28.03	28.36	188674
2016-11-08	28.31	28.38	28.20	28.03	116965
2016-11-09	27.58	28.20	27.50	27.92	251715
2016-11-10	27.86	27.98	27.33	27.45	396130
2016-11-11	27.24	27.67	26.44	26.44	892633
2016-11-14	26.31	26.78	26.06	26.18	779027
2016-11-15	26.15	27.25	26.15	27.23	343557
2016-11-16	27.12	27.53	27.02	27.50	311592
2016-11-17	27.45	27.70	27.36	27.64	209290
2016-11-18	27.68	27.80	27.39	27.45	177344
2016-11-21	27.62	27.79	27.59	27.77	200644
2016-11-22	27.88	28.01	27.78	28.01	157035
2016-11-23	27.92	28.01	27.73	28.01	175932
2016-11-25	27.97	28.10	27.97	28.02	60304
2016-11-28	28.03	28.27	27.89	28.21	214351
2016-11-29	28.34	28.37	28.21	28.35	222050
2016-11-30	28.26	28.62	28.25	28.55	211542
2016-12-01	28.66	28.66	28.39	28.45	178056
2016-12-02	28.47	28.82	28.46	28.82	255660
2016-12-05	28.71	28.96	28.71	28.95	194840
2016-12-06	29.00	29.09	28.94	29.01	165615
2016-12-07	29.05	29.05	28.91	28.75	199096
2016-12-08	28.75	28.87	28.50	28.69	189318
2016-12-09	28.88	28.88	28.49	28.51	171575
2016-12-12	28.50	28.69	28.35	28.41	199046
2016-12-13	28.45	28.65	28.41	28.59	106619
2016-12-14	28.62	28.70	28.37	28.38	135190
2016-12-15	28.35	28.68	28.34	28.53	161796
2016-12-16	29.05	29.10	28.70	28.86	587494
2016-12-19	28.97	29.17	28.88	29.12	351996
2016-12-20	29.09	29.29	29.09	29.18	352274
2016-12-21	29.21	29.22	29.00	27.59	422554
2016-12-22	27.63	27.81	27.58	27.77	666381
2016-12-23	27.66	27.87	27.60	27.86	343392
2016-12-27	27.97	27.98	27.87	27.95	219505
2016-12-28	27.90	27.96	27.77	27.84	261095
2016-12-29	27.99	28.08	27.89	27.94	359550
2016-12-30	27.95	27.95	27.66	27.70	334573
2017-01-03	27.90	28.15	27.81	28.07	383128
2017-01-04	27.96	28.39	27.96	28.29	449289
2017-01-05	28.29	28.39	28.26	28.29	294582
2017-01-06	28.25	28.38	28.21	28.26	229226
2017-01-09	28.23	28.26	27.92	28.12	579469
2017-01-10	28.08	28.08	27.93	27.78	242755
2017-01-11	27.84	27.88	27.65	27.74	245047
2017-01-12	27.88	27.88	27.62	27.70	210133
2017-01-13	27.75	27.87	27.75	27.84	126503
2017-01-17	27.88	28.00	27.81	27.92	230349
2017-01-18	27.90	28.05	27.90	27.93	141239
2017-01-19	27.85	27.97	27.83	27.94	120728
2017-01-20	27.93	28.00	27.88	27.89	123112
2017-01-23	27.80	28.03	27.79	28.02	201533
2017-01-24	28.06	28.26	28.06	28.20	229616
2017-01-25	28.23	28.32	28.15	28.23	104697
2017-01-26	28.22	28.46	28.22	28.43	231437
2017-01-27	28.44	28.48	28.31	28.39	163326
2017-01-30	28.41	28.41	28.27	28.30	187205
2017-01-31	28.27	28.47	28.27	28.47	140289
2017-02-01	28.65	28.68	28.51	28.58	162291
2017-02-02	28.39	28.70	28.30	28.69	248409
2017-02-03	28.67	28.75	28.53	28.71	179190
2017-02-06	28.70	28.97	28.66	28.95	206249
2017-02-07	29.04	29.13	28.92	29.07	193120
2017-02-08	29.17	29.17	28.68	28.74	212437
2017-02-09	28.76	28.85	28.67	28.72	139051
2017-02-10	28.82	28.90	28.62	28.90	126487
2017-02-13	29.01	29.06	28.71	28.76	165755
2017-02-14	28.68	28.76	28.54	28.58	211619
2017-02-15	28.42	28.58	28.28	28.29	290442
2017-02-16	28.30	28.30	27.79	27.86	316779
2017-02-17	27.86	28.19	27.86	28.03	185433
2017-02-21	28.14	28.37	28.14	28.21	194337
2017-02-22	28.27	28.35	28.20	28.22	154497
2017-02-23	28.32	28.34	28.20	28.31	77365
2017-02-24	28.29	28.35	28.16	28.20	138402
2017-02-27	28.22	28.41	28.22	28.30	149813
2017-02-28	28.30	28.49	28.26	28.42	180997
2017-03-01	28.50	28.58	28.25	28.27	242074
2017-03-02	28.31	28.69	28.27	28.66	203055
2017-03-03	28.68	28.70	28.54	28.59	152900
2017-03-06	28.65	28.80	28.60	28.75	182285
2017-03-07	28.78	28.88	28.71	28.87	150265
2017-03-08	28.85	28.89	28.68	28.50	306267
2017-03-09	28.40	28.53	27.63	27.68	500606
2017-03-10	27.91	28.10	27.81	28.00	268876
2017-03-13	28.03	28.12	27.96	28.02	131000
2017-03-14	28.00	28.08	27.88	27.90	201475
2017-03-15	27.91	28.32	27.91	28.21	168892
2017-03-16	28.23	28.63	28.23	28.52	196114
2017-03-17	28.62	28.68	28.50	28.67	122000
2017-03-20	28.70	28.73	28.55	28.58	128464
2017-03-21	28.56	28.64	28.36	28.52	215179
2017-03-22	28.44	28.63	28.29	28.57	149591
2017-03-23	28.51	28.70	28.49	28.67	172206
2017-03-24	28.60	28.70	28.58	28.66	178137
2017-03-27	28.64	28.65	28.44	28.50	148979
2017-03-28	28.58	28.65	28.54	28.62	154579
2017-03-29	28.63	28.72	28.62	28.67	156949
2017-03-30	28.73	28.76	28.68	28.72	147779
2017-03-31	28.79	28.88	28.73	28.85	189013
2017-04-03	28.85	28.90	28.79	28.89	158800
2017-04-04	28.90	29.09	28.82	29.08	274095
2017-04-05	29.03	29.10	29.00	29.00	117304
2017-04-06	29.03	29.09	28.96	29.02	157548
2017-04-07	29.01	29.07	28.96	28.99	105618
2017-04-10	29.02	29.05	28.93	28.80	191967
2017-04-11	28.80	28.90	28.76	28.83	205714
2017-04-12	28.84	28.99	28.84	28.97	237215
2017-04-13	28.99	29.08	28.95	29.02	147192
2017-04-17	28.97	29.00	28.74	28.87	167280
2017-04-18	28.90	29.06	28.86	29.02	201890
2017-04-19	29.09	29.12	29.04	29.06	174709
2017-04-20	29.05	29.15	29.02	29.11	155106
2017-04-21	29.04	29.14	29.03	29.09	146144
2017-04-24	29.12	29.17	29.03	29.10	167116
2017-04-25	29.10	29.22	29.10	29.21	202326
2017-04-26	29.22	29.23	29.10	29.15	91834
2017-04-27	29.15	29.28	29.15	29.22	107103
2017-04-28	29.27	29.28	29.21	29.22	138082
2017-05-01	29.22	29.29	29.21	29.27	173168
2017-05-02	29.38	29.46	29.30	29.43	223791
2017-05-03	29.48	29.55	29.41	29.50	237664
2017-05-04	29.50	29.54	29.29	29.43	162619
2017-05-05	29.48	29.58	29.44	29.54	197869
2017-05-08	29.56	29.56	29.47	29.30	176986
2017-05-09	29.34	29.46	29.34	29.43	190124
2017-05-10	29.33	29.45	29.09	29.39	257074
2017-05-11	29.42	29.45	29.26	29.39	184680
2017-05-12	29.42	29.43	29.30	29.36	184557
2017-05-15	29.39	29.39	29.20	29.32	154765
2017-05-16	29.35	29.38	29.26	29.28	117794
2017-05-17	29.22	29.26	29.02	29.03	216798
2017-05-18	29.05	29.20	29.00	29.17	131779
2017-05-19	29.31	29.31	29.18	29.24	84674
2017-05-22	29.25	29.36	29.20	29.30	175102
2017-05-23	29.29	29.48	29.29	29.38	110343
2017-05-24	29.48	29.54	29.41	29.48	116166
2017-05-25	29.49	29.61	29.30	29.58	256101
2017-05-26	29.62	29.64	29.56	29.64	144458
2017-05-30	29.64	29.68	29.57	29.65	108621
2017-05-31	29.65	29.68	29.54	29.68	120135
2017-06-01	29.68	29.81	29.63	29.76	268016
2017-06-02	29.79	29.84	29.75	29.78	98733
2017-06-05	29.85	29.89	29.80	29.85	157966
2017-06-06	29.88	29.88	29.73	29.84	93597
2017-06-07	29.84	29.94	29.75	29.70	147469
2017-06-08	29.71	29.78	29.65	29.74	137493
2017-06-09	29.75	29.83	29.61	29.72	244106
2017-06-12	29.70	29.73	29.62	29.71	126991
2017-06-13	29.70	29.77	29.60	29.76	163810
2017-06-14	29.79	29.80	29.64	29.79	114851
2017-06-15	29.75	29.83	29.66	29.79	125608
2017-06-16	29.85	29.85	29.65	29.77	124633
2017-06-19	29.79	29.88	29.76	29.85	214075
2017-06-20	29.85	29.92	29.72	29.91	159708
2017-06-21	29.91	29.95	29.86	29.91	117653
2017-06-22	29.86	29.97	29.86	29.90	90789
2017-06-23	29.90	29.95	29.75	29.89	105371
2017-06-26	29.87	29.97	29.82	29.84	130270
2017-06-27	29.91	29.94	29.81	29.86	124124
2017-06-28	29.89	29.95	29.84	29.91	110144
2017-06-29	29.91	29.96	29.81	29.92	129182
2017-06-30	29.99	30.26	29.96	30.18	165327
2017-07-03	30.23	30.30	30.19	30.23	116342
2017-07-05	30.44	30.44	30.17	30.19	233407
2017-07-06	30.20	30.22	30.00	30.03	134002
2017-07-07	30.14	30.20	30.01	30.13	138252
2017-07-10	30.20	30.39	30.16	30.31	219907
2017-07-11	30.24	30.39	30.22	30.11	185632
2017-07-12	30.17	30.28	30.11	30.16	190340
2017-07-13	30.12	30.26	30.07	30.08	168147
2017-07-14	30.13	30.25	30.12	30.21	83488
2017-07-17	30.31	30.31	30.14	30.24	225406
2017-07-18	30.15	30.41	30.15	30.39	142642
2017-07-19	30.39	30.44	30.35	30.41	105023
2017-07-20	30.41	30.44	30.32	30.44	99632
2017-07-21	30.32	30.53	30.32	30.48	105733
2017-07-24	30.50	30.55	30.49	30.51	156104
2017-07-25	30.51	30.59	30.50	30.51	136435
2017-07-26	30.71	30.71	30.53	30.56	156724
2017-07-27	30.60	30.66	30.55	30.61	163110
2017-07-28	30.63	30.73	30.56	30.65	124088
2017-07-31	30.61	30.89	30.61	30.82	167279
2017-08-01	30.83	30.95	30.60	30.63	318877
2017-08-02	30.85	30.99	30.72	30.84	255654
2017-08-03	30.80	30.97	30.74	30.92	246301
2017-08-04	30.92	31.03	30.85	30.96	128766
2017-08-07	31.03	31.03	30.96	31.03	166762
2017-08-08	31.04	31.07	30.60	30.48	300150
2017-08-09	30.47	30.50	29.52	29.85	638269
2017-08-10	29.84	29.86	28.65	28.98	1200860
2017-08-11	28.80	29.36	28.60	29.23	915241
2017-08-14	29.38	29.85	29.38	29.63	315896
2017-08-15	29.75	29.80	29.36	29.43	316032
2017-08-16	29.44	29.53	29.25	29.34	259609
2017-08-17	29.26	29.41	28.91	29.03	317393
2017-08-18	29.08	29.37	29.01	29.26	335531
2017-08-21	29.35	29.71	29.15	29.55	257116
2017-08-22	29.50	29.89	29.40	29.87	170652
2017-08-23	29.86	30.01	29.85	29.89	251081
2017-08-24	29.94	30.00	29.82	29.99	122748
2017-08-25	30.00	30.18	29.96	30.09	146195
2017-08-28	30.11	30.37	29.96	29.99	235581
2017-08-29	29.90	30.31	29.85	30.24	252968
2017-08-30	30.16	30.35	30.16	30.29	149931
2017-08-31	30.30	30.42	30.20	30.40	141061
2017-09-01	30.42	30.47	30.30	30.33	186723
2017-09-05	30.46	30.50	30.10	30.16	240595
2017-09-06	30.27	30.41	30.21	30.39	267281
2017-09-07	30.35	30.55	30.26	30.27	207192
2017-09-08	30.27	30.30	30.00	30.20	121279
2017-09-11	30.18	30.32	30.18	30.25	109820
2017-09-12	30.35	30.46	30.22	30.26	135659
2017-09-13	30.32	30.33	30.27	30.29	120907
2017-09-14	30.29	30.44	30.17	30.17	223476
2017-09-15	30.29	30.29	30.17	30.29	86770
2017-09-18	30.40	30.41	30.31	30.34	181979
2017-09-19	30.40	30.48	30.31	30.44	156875
2017-09-20	30.49	30.62	30.42	30.50	201346
2017-09-21	30.53	30.57	30.47	30.50	157606
2017-09-22	30.50	30.69	30.50	30.67	162863
2017-09-25	30.59	30.64	30.48	30.64	164308
2017-09-26	30.69	30.75	30.63	30.72	139034
2017-09-27	30.72	30.72	30.50	30.52	156703
2017-09-28	30.64	30.81	30.60	30.76	180044
2017-09-29	30.81	30.88	30.76	30.86	126541
2017-10-02	30.90	30.97	30.86	30.93	122998
2017-10-03	30.98	31.06	30.93	30.97	180421
2017-10-04	30.95	31.05	30.95	30.95	161592
2017-10-05	31.07	31.07	30.94	31.05	150518
2017-10-06	31.07	31.07	30.97	31.01	134382
2017-10-09	31.04	31.08	30.96	31.01	2125583
2017-10-10	31.08	31.15	31.03	31.08	104579
2017-10-11	31.19	31.20	31.10	30.95	148418
2017-10-12	30.96	31.05	30.92	31.02	105610
2017-10-13	31.05	31.06	30.90	31.03	94495
2017-10-16	31.08	31.08	30.62	30.80	175799
2017-10-17	30.68	30.75	30.11	30.42	561113
2017-10-18	30.26	30.36	29.71	29.85	819059
2017-10-19	29.67	30.13	29.51	29.88	383973
2017-10-20	29.94	30.01	29.63	29.81	285162
2017-10-23	29.88	30.05	29.80	30.04	303008
2017-10-24	30.05	30.08	29.80	29.90	326297
2017-10-25	29.87	29.89	29.51	29.58	383442
2017-10-26	29.61	29.94	29.61	29.85	192584
2017-10-27	29.94	30.18	29.94	30.05	148274
2017-10-30	30.26	30.26	30.02	30.05	209556
2017-10-31	30.12	30.30	30.12	30.28	131180
2017-11-01	30.43	30.44	30.11	30.13	179337
2017-11-02	30.26	30.28	29.97	30.10	250169
2017-11-03	30.21	30.22	30.06	30.20	175409
2017-11-06	30.20	30.30	30.12	30.28	150233
2017-11-07	30.34	30.35	30.23	30.32	203570
2017-11-08	30.37	30.53	30.34	30.36	204490
2017-11-09	30.34	30.50	30.15	30.27	322069
2017-11-10	30.44	30.44	30.02	30.27	203214
2017-11-13	30.09	30.25	29.79	29.80	259688
2017-11-14	29.70	29.75	29.28	29.32	495539
2017-11-15	29.26	29.51	28.84	29.45	618011
2017-11-16	29.59	29.99	29.59	29.92	262760
2017-11-17	30.00	30.15	29.92	30.03	189909
2017-11-20	30.12	30.29	30.07	30.11	185249
2017-11-21	30.17	30.36	30.15	30.30	154963
2017-11-22	30.30	30.37	29.99	30.22	160844
2017-11-24	30.30	30.35	30.13	30.25	82262
2017-11-27	30.28	30.37	30.21	30.29	98556
2017-11-28	30.37	30.50	30.27	30.47	136998
2017-11-29	30.53	30.56	30.27	30.45	335900
2017-11-30	30.55	30.61	30.37	30.46	152819
2017-12-01	30.48	30.50	30.18	30.45	157169
2017-12-04	30.54	30.67	30.49	30.65	198639
2017-12-05	30.69	30.74	30.62	30.71	143900
2017-12-06	30.79	30.80	30.64	30.73	131596
2017-12-07	30.70	30.79	30.62	30.55	177454
2017-12-08	30.70	30.70	30.53	30.62	158495
2017-12-11	30.70	30.70	30.53	30.60	180319
2017-12-12	30.55	30.64	30.00	30.10	344961
2017-12-13	29.91	30.16	29.35	30.08	451384
2017-12-14	29.87	30.00	29.84	29.95	215783
2017-12-15	29.90	29.95	29.82	29.90	158572
2017-12-18	30.00	30.15	30.00	30.14	233713
2017-12-19	30.04	30.15	29.86	29.91	172467
2017-12-20	29.89	30.19	29.89	30.01	167952
2017-12-21	30.06	30.21	30.01	30.21	166381
2017-12-22	30.23	30.34	30.10	30.23	122658
2017-12-26	30.20	30.20	29.85	29.97	171812
2017-12-27	30.00	30.09	29.82	29.96	209459
2017-12-28	29.91	29.99	29.85	29.90	174500
2017-12-29	29.91	30.14	29.90	30.05	156051
2018-01-02	30.06	30.30	29.92	30.20	269170
2018-01-03	30.23	30.28	30.09	30.22	314849
2018-01-04	30.20	30.30	30.13	30.18	238142
2018-01-05	30.28	30.28	30.12	30.16	186220
2018-01-08	30.21	30.21	30.02	30.14	215585
2018-01-09	30.17	30.22	29.95	29.99	274157
2018-01-10	29.95	30.22	29.82	29.90	278135
2018-01-11	29.95	30.00	29.81	29.86	181453
2018-01-12	29.84	29.89	29.68	29.79	263624
2018-01-16	29.74	29.81	29.52	29.63	505532
2018-01-17	29.66	29.90	29.66	29.87	179083
2018-01-18	29.85	29.86	29.52	29.61	238786
2018-01-19	29.61	29.75	29.50	29.60	187553
2018-01-22	29.50	29.63	29.48	29.57	190773
2018-01-23	29.80	29.84	29.65	29.75	129035
2018-01-24	29.80	29.89	29.73	29.79	252033
2018-01-25	29.88	30.08	29.86	30.07	217285
2018-01-26	30.09	30.17	29.95	30.02	207514
2018-01-29	29.91	29.98	29.72	29.75	239621
2018-01-30	29.65	30.13	29.47	30.06	411115
2018-01-31	30.20	30.23	30.08	30.20	331725
2018-02-01	30.15	30.25	30.06	30.08	274432
2018-02-02	29.95	30.25	29.94	30.07	342874
2018-02-05	29.96	30.24	29.81	29.91	525100
2018-02-06	29.51	30.20	29.50	30.18	344481
2018-02-07	30.25	30.50	30.24	30.39	272343
2018-02-08	30.39	30.41	30.12	29.93	285683
2018-02-09	30.13	30.13	29.55	29.75	350961
2018-02-12	29.84	30.24	29.80	30.07	332622
2018-02-13	29.94	30.23	29.80	30.15	303887
2018-02-14	30.01	30.14	29.92	30.05	145785
2018-02-15	30.08	30.10	29.56	29.84	339865
2018-02-16	29.84	30.06	29.84	30.02	181565
2018-02-20	29.95	30.09	29.90	30.04	202484
2018-02-21	30.02	30.24	29.98	30.12	190476
2018-02-22	30.15	30.21	30.08	30.20	121018
2018-02-23	30.24	30.30	30.17	30.26	112834
2018-02-26	30.30	30.35	30.17	30.30	168205
2018-02-27	30.38	30.38	30.25	30.31	189537
2018-02-28	30.37	30.39	30.30	30.35	127884
2018-03-01	30.40	30.43	30.27	30.34	166353
2018-03-02	30.32	30.52	30.30	30.52	203110
2018-03-05	30.50	30.52	30.39	30.43	166920
2018-03-06	30.48	30.62	30.45	30.62	204077
2018-03-07	30.58	30.65	30.55	30.62	106203
2018-03-08	30.62	30.76	30.62	30.52	193390
2018-03-09	30.50	30.64	30.46	30.63	185439
2018-03-12	30.68	30.70	30.60	30.69	167088
2018-03-13	30.74	30.75	30.57	30.71	119846
2018-03-14	30.73	30.74	30.67	30.74	122627
2018-03-15	30.75	30.83	30.67	30.70	116144
2018-03-16	30.67	30.89	30.67	30.86	135533
2018-03-19	30.90	30.90	30.31	30.49	272009
2018-03-20	30.43	30.50	30.31	30.44	120369
2018-03-21	30.56	30.58	30.44	30.49	131039
2018-03-22	30.48	30.60	30.45	30.47	106851
2018-03-23	30.57	30.60	30.50	30.55	133772
2018-03-26	30.69	30.80	30.62	30.73	138001
2018-03-27	30.76	30.85	30.71	30.80	188202
2018-03-28	30.90	30.92	30.78	30.86	285510
2018-03-29	30.94	30.94	30.80	30.84	176885
2018-04-02	30.84	31.42	30.82	31.06	462839
2018-04-03	31.11	31.15	30.94	31.08	270515
2018-04-04	31.00	31.20	31.00	31.18	186038
2018-04-05	31.32	31.41	31.15	31.23	262769
2018-04-06	31.31	31.42	31.27	31.40	209349
2018-04-09	31.50	31.51	31.41	31.51	255559
2018-04-10	31.58	31.61	31.51	31.37	187546
2018-04-11	31.37	31.56	31.30	31.47	268364
2018-04-12	31.43	31.48	31.20	31.29	188200
2018-04-13	31.18	31.22	30.66	30.74	408214
2018-04-16	30.94	30.94	30.73	30.83	207835
2018-04-17	30.98	31.03	30.88	30.93	211278
2018-04-18	30.95	31.01	30.85	30.93	149466
2018-04-19	30.88	30.95	30.72	30.93	149457
2018-04-20	30.91	30.95	30.85	30.93	105679
2018-04-23	30.92	30.98	30.55	30.68	269927
2018-04-24	30.76	30.97	30.57	30.77	254349
2018-04-25	30.75	30.84	30.54	30.81	229290
2018-04-26	30.92	30.92	30.61	30.71	212218
2018-04-27	30.81	30.81	30.68	30.76	219197
2018-04-30	30.83	30.85	30.62	30.67	154922
2018-05-01	30.73	30.89	30.67	30.84	223353
2018-05-02	30.90	30.95	30.72	30.85	212022
2018-05-03	31.08	31.11	30.80	30.88	324383
2018-05-04	30.91	31.10	30.90	31.04	192006
2018-05-07	31.15	31.17	30.86	30.92	313601
2018-05-08	30.93	31.01	30.80	30.84	274396
2018-05-09	30.87	30.87	30.75	30.57	272109
2018-05-10	30.69	30.69	30.45	30.52	264744
2018-05-11	30.59	30.69	30.50	30.60	209873
2018-05-14	30.68	30.68	30.56	30.59	160856
2018-05-15	30.52	30.67	30.50	30.62	130507
2018-05-16	30.65	30.79	30.64	30.77	221056
2018-05-17	30.79	30.87	30.77	30.82	246679
2018-05-18	30.87	30.97	30.83	30.97	207764
2018-05-21	31.07	31.18	30.97	31.15	385228
2018-05-22	31.23	31.34	31.15	31.29	292440
2018-05-23	31.29	31.43	31.25	31.39	195557
2018-05-24	31.44	31.49	31.40	31.43	188461
2018-05-25	31.52	31.72	31.43	31.47	244424
2018-05-29	31.50	31.63	31.50	31.58	273120
2018-05-30	31.71	31.76	31.62	31.69	227309
2018-05-31	31.74	31.75	31.59	31.70	180469
2018-06-01	31.79	31.83	31.72	31.75	153759
2018-06-04	31.78	31.86	31.77	31.83	215799
2018-06-05	31.76	31.96	31.76	31.88	267999
2018-06-06	31.98	31.99	31.89	31.94	192997
2018-06-07	31.98	32.05	31.90	31.76	293491
2018-06-08	31.80	31.85	31.62	31.74	173837
2018-06-11	31.70	31.78	31.66	31.75	138142
2018-06-12	31.77	31.79	31.68	31.75	203699
2018-06-13	31.75	31.83	31.70	31.76	222888
2018-06-14	31.76	31.80	31.30	31.49	318887
2018-06-15	31.41	31.47	31.16	31.39	255406
2018-06-18	31.29	31.60	31.26	31.57	191680
2018-06-19	31.56	31.60	31.42	31.59	124206
2018-06-20	31.62	31.81	31.62	31.75	185782
2018-06-21	31.75	31.96	31.72	31.86	343038
2018-06-22	31.94	32.11	31.49	31.68	260339
2018-06-25	31.68	31.80	31.53	31.65	134076
2018-06-26	31.73	31.77	31.50	31.68	167338
2018-06-27	31.68	31.86	31.66	31.74	148635
2018-06-28	31.78	31.83	31.66	31.80	137094
2018-06-29	31.94	31.97	31.80	31.87	109643
2018-07-02	31.85	32.00	31.84	31.93	209466
2018-07-03	32.11	32.11	31.96	32.09	148890
2018-07-05	31.97	32.19	31.97	32.14	207300
2018-07-06	32.13	32.20	32.11	32.20	176970
2018-07-09	32.21	32.33	32.17	32.25	195170
2018-07-10	32.34	32.49	32.25	32.37	323254
2018-07-11	32.42	32.42	32.25	32.09	136194
2018-07-12	32.11	32.25	32.10	32.22	147040
2018-07-13	32.29	32.40	32.22	32.33	135542
2018-07-16	32.36	32.40	32.21	32.40	179121
2018-07-17	32.40	32.48	32.33	32.36	267862
2018-07-18	32.40	32.51	32.36	32.50	231445
2018-07-19	32.53	32.62	32.50	32.62	182869
2018-07-20	32.67	32.77	32.65	32.68	208542
2018-07-23	32.70	32.85	32.70	32.83	225866
2018-07-24	32.84	32.95	32.75	32.88	271670
2018-07-25	32.87	33.00	32.77	32.90	254551
2018-07-26	32.98	33.00	32.76	32.84	204936
2018-07-27	32.83	32.93	32.72	32.74	268728
2018-07-30	32.95	32.98	32.84	32.91	243181
2018-07-31	32.96	33.07	32.88	32.96	240032
2018-08-01	33.10	33.12	33.00	33.02	217930
2018-08-02	33.00	33.08	32.86	33.03	223380
2018-08-03	33.09	33.09	32.88	33.03	201113
2018-08-06	33.10	33.12	32.97	33.00	248125
2018-08-07	33.11	33.13	33.01	33.03	234753
2018-08-08	33.10	33.10	32.92	33.06	223370
2018-08-09	33.07	33.09	32.99	32.79	139630
2018-08-10	32.86	32.86	32.67	32.82	146548
2018-08-13	32.88	32.95	32.50	32.64	284076
2018-08-14	32.53	32.63	32.01	32.42	497066
2018-08-15	32.37	32.37	32.04	32.22	201660
2018-08-16	32.20	32.35	32.20	32.30	177011
2018-08-17	32.31	32.47	32.31	32.45	185775
2018-08-20	32.56	32.60	32.48	32.54	230325
2018-08-21	32.67	32.67	32.54	32.55	197462
2018-08-22	32.59	32.69	32.52	32.61	157122
2018-08-23	32.65	32.77	32.47	32.47	214147
2018-08-24	32.58	32.64	32.54	32.62	160735
2018-08-27	32.76	32.80	32.54	32.55	158079
2018-08-28	32.55	32.68	32.55	32.65	244229
2018-08-29	32.68	32.75	32.61	32.71	202809
2018-08-30	32.75	32.78	32.67	32.76	161958
2018-08-31	32.76	32.85	32.76	32.85	198199
2018-09-04	32.92	32.97	32.86	32.96	213298
2018-09-05	33.00	33.13	32.97	33.06	232405
2018-09-06	33.15	33.30	33.11	33.29	190736
2018-09-07	33.25	33.25	33.10	33.20	148494
2018-09-10	33.16	33.40	33.16	33.36	163007
2018-09-11	33.35	33.62	33.32	33.45	182700
2018-09-12	33.57	33.65	33.50	33.43	211805
2018-09-13	33.46	33.57	33.34	33.50	144334
2018-09-14	33.55	33.61	33.44	33.55	167384
2018-09-17	33.33	33.49	33.12	33.20	158912
2018-09-18	33.08	33.35	32.72	32.92	363083
2018-09-19	32.90	33.02	32.32	32.68	418351
2018-09-20	32.68	33.08	32.68	33.01	167740
2018-09-21	33.11	33.13	32.66	33.10	281884
2018-09-24	32.99	33.35	32.96	33.32	149847
2018-09-25	33.25	33.57	33.23	33.57	209534
2018-09-26	33.57	33.59	33.32	33.34	253034
2018-09-27	33.43	33.47	33.02	33.22	290258
2018-09-28	33.27	33.50	33.27	33.49	221850
2018-10-01	33.56	33.74	33.46	33.70	224223
2018-10-02	33.75	34.04	33.72	34.04	266330
2018-10-03	33.98	33.98	33.61	33.83	252901
2018-10-04	33.50	33.73	33.22	33.31	335566
2018-10-05	33.04	33.21	31.03	31.52	1240846
2018-10-08	31.62	32.29	31.62	31.95	428728
2018-10-09	32.09	32.54	31.93	32.51	266099
2018-10-10	32.58	32.58	31.55	31.44	465616
2018-10-11	31.43	31.43	30.38	30.50	891284
2018-10-12	30.86	31.09	30.67	30.99	391863
2018-10-15	31.11	31.78	30.99	31.71	268118
2018-10-16	31.85	32.38	31.85	32.17	231220
2018-10-17	32.29	32.34	31.85	31.92	204408
2018-10-18	31.92	31.92	31.51	31.67	192612
2018-10-19	31.71	32.01	31.70	31.95	130480
2018-10-22	32.07	32.22	31.81	32.04	201608
2018-10-23	31.85	32.05	31.57	32.05	181816
2018-10-24	32.05	32.19	31.67	31.72	160986
2018-10-25	31.72	31.92	31.46	31.74	221869
2018-10-26	31.53	31.61	31.01	31.09	308586
2018-10-29	31.21	31.50	30.35	30.67	377459
2018-10-30	30.63	31.08	30.51	30.97	180563
2018-10-31	31.10	31.79	31.08	31.67	224389
2018-11-01	31.75	32.21	31.70	32.13	217769
2018-11-02	32.06	32.33	31.86	32.22	302740
2018-11-05	32.29	32.39	32.10	32.24	170652
2018-11-06	32.30	32.69	32.30	32.37	165820
2018-11-07	32.48	32.90	32.39	32.90	133977
2018-11-08	32.97	33.07	32.76	32.81	156399
2018-11-09	32.74	32.75	32.57	32.64	157199
2018-11-12	32.67	32.67	32.15	32.21	196271
2018-11-13	32.20	32.44	31.95	32.00	294242
2018-11-14	32.18	32.23	31.47	31.65	221346
2018-11-15	31.65	31.88	31.46	31.73	331877
2018-11-16	31.80	32.05	31.31	31.44	294101
2018-11-19	31.36	31.47	30.79	30.89	372728
2018-11-20	30.40	30.53	29.73	29.90	764772
2018-11-21	29.98	30.25	29.95	30.18	223480
2018-11-23	30.05	30.39	30.05	30.22	66024
2018-11-26	30.35	30.55	29.82	29.96	332578
2018-11-27	29.85	30.11	29.75	30.06	260881
2018-11-28	30.11	30.68	30.06	30.57	310069
2018-11-29	30.65	31.23	30.65	31.16	317702
2018-11-30	31.16	31.56	31.01	31.29	205467
2018-12-03	31.75	31.92	31.55	31.90	238504
2018-12-04	31.76	31.88	30.87	30.91	352965
2018-12-06	30.30	30.67	30.08	30.18	491784
2018-12-07	30.30	30.40	30.11	30.15	266014
2018-12-10	30.30	30.45	29.50	30.38	605044
2018-12-11	30.52	31.19	30.50	30.50	386744
2018-12-12	30.90	31.16	30.64	31.03	286609
2018-12-13	31.05	31.09	30.72	30.41	188209
2018-12-14	30.41	30.41	29.90	29.95	223582
2018-12-17	29.70	29.95	28.79	28.91	573675
2018-12-18	29.02	29.07	27.53	28.32	860721
2018-12-19	28.32	28.94	28.00	28.18	251132
2018-12-20	28.00	28.12	26.80	27.42	1338610
2018-12-21	27.47	27.72	26.88	26.95	595730
2018-12-24	26.75	27.60	26.68	27.14	465182
2018-12-26	27.37	27.95	27.31	27.81	418046
2018-12-27	27.41	28.78	27.05	28.74	532457
2018-12-28	29.00	29.35	28.48	29.16	308822
2018-12-31	29.46	29.48	28.92	29.18	292578
2019-01-02	29.01	29.77	29.01	29.58	291943
2019-01-03	29.54	29.70	29.31	29.43	236204
2019-01-04	29.65	29.84	29.41	29.50	282258
2019-01-07	29.62	30.36	29.62	30.31	448058
2019-01-08	30.48	30.70	30.35	30.65	303244
2019-01-09	30.81	31.10	30.66	30.96	346273
2019-01-10	30.86	30.86	30.28	30.15	475834
2019-01-11	30.02	30.46	29.87	30.37	308544
2019-01-14	30.32	30.62	30.16	30.48	220807
2019-01-15	30.38	30.92	30.31	30.79	461232
2019-01-16	30.90	31.18	30.77	31.10	228202
2019-01-17	31.10	31.43	30.94	31.41	225374
2019-01-18	31.43	31.68	31.43	31.52	234696
2019-01-22	31.60	31.60	31.03	31.12	240652
2019-01-23	31.31	31.43	31.10	31.28	186484
2019-01-24	31.30	31.39	31.17	31.37	182461
2019-01-25	31.40	31.61	31.37	31.41	174669
2019-01-28	31.37	31.70	31.36	31.62	141048
2019-01-29	31.65	31.74	31.60	31.69	106061
2019-01-30	31.72	32.02	31.72	31.93	217743
2019-01-31	31.94	32.27	31.93	32.23	195077
2019-02-01	32.33	32.39	32.15	32.20	206053
2019-02-04	32.16	32.40	32.16	32.37	200955
2019-02-05	32.37	32.48	32.29	32.45	249693
2019-02-06	32.44	32.52	32.41	32.46	142377
2019-02-07	32.48	32.51	32.29	32.08	195255
2019-02-08	32.05	32.15	31.94	32.06	130934
2019-02-11	32.20	32.35	32.03	32.15	316548
2019-02-12	32.35	32.35	31.81	32.00	265522
2019-02-13	32.00	32.04	31.42	31.68	403514
2019-02-14	31.59	31.59	31.21	31.22	289154
2019-02-15	31.47	31.47	31.15	31.25	211002
2019-02-19	31.22	31.59	31.04	31.24	376056
2019-02-20	31.30	31.31	31.05	31.20	232160
2019-02-21	31.19	31.35	31.10	31.26	157052
2019-02-22	31.36	31.44	31.25	31.30	181516
2019-02-25	31.44	31.44	31.27	31.35	179724
2019-02-26	31.38	31.50	31.23	31.27	281068
2019-02-27	31.31	31.35	31.16	31.23	140918
2019-02-28	31.23	31.58	31.23	31.57	164625
2019-03-01	31.62	31.80	31.29	31.69	213169
2019-03-04	31.82	31.87	31.51	31.87	308863
2019-03-05	31.86	31.93	31.71	31.92	194658
2019-03-06	31.88	31.90	31.69	31.76	187603
2019-03-07	31.66	31.92	31.53	31.66	169740
2019-03-08	31.52	31.85	31.43	31.82	190603
2019-03-11	31.82	31.93	31.70	31.87	189585
2019-03-12	31.95	31.95	31.81	31.90	91184
2019-03-13	32.04	32.21	31.80	32.21	186925
2019-03-14	32.19	32.29	31.92	32.17	113501
2019-03-15	32.20	32.22	32.09	32.13	97593
2019-03-18	32.21	32.35	32.17	32.28	113275
2019-03-19	32.43	32.50	32.35	32.50	154897
2019-03-20	32.60	32.66	32.23	32.32	130127
2019-03-21	32.49	32.51	32.36	32.49	183035
2019-03-22	32.45	32.47	31.71	32.10	298569
2019-03-25	32.02	32.03	31.77	31.92	168090
2019-03-26	32.00	32.15	31.83	31.91	184276
2019-03-27	31.96	32.00	31.75	31.87	207112
2019-03-28	31.89	32.17	31.79	32.05	149172
2019-03-29	32.19	32.19	31.90	32.07	120927
2019-04-01	32.20	32.24	32.06	32.18	191305
2019-04-02	32.18	32.29	32.07	32.12	185714
2019-04-03	32.14	32.23	31.86	32.10	199287
2019-04-04	32.15	32.29	32.06	32.21	209858
2019-04-05	32.21	32.46	32.17	32.45	132387
2019-04-08	32.40	32.45	32.33	32.34	177037
2019-04-09	32.39	32.41	32.15	32.12	173161
2019-04-10	32.18	32.18	31.92	31.96	163510
2019-04-11	31.95	31.95	31.72	31.79	218748
2019-04-12	31.86	31.87	31.55	31.78	193607
2019-04-15	31.75	31.75	31.41	31.52	274465
2019-04-16	31.56	31.65	31.42	31.43	167915
2019-04-17	31.56	31.56	31.25	31.36	173489
2019-04-18	31.34	31.34	31.18	31.25	137494
2019-04-22	31.12	31.20	30.71	30.73	381609
2019-04-23	30.80	31.12	30.64	31.04	220935
2019-04-24	31.14	31.40	31.05	31.37	153009
2019-04-25	31.36	31.48	30.83	31.04	361255
2019-04-26	31.00	31.31	30.95	31.14	121629
2019-04-29	31.28	31.32	31.17	31.30	102933
2019-04-30	31.33	31.37	31.20	31.30	123411
2019-05-01	31.42	31.46	31.31	31.42	144987
2019-05-02	31.46	31.75	31.41	31.74	164770
2019-05-03	31.83	32.00	31.75	32.00	162588
2019-05-06	31.87	32.08	31.80	32.08	105667
2019-05-07	32.08	32.08	31.82	31.97	120937
2019-05-08	32.10	32.10	31.86	31.98	113442
2019-05-09	31.87	31.94	31.65	31.57	142825
2019-05-10	31.54	31.60	31.44	31.57	190825
2019-05-13	31.42	31.46	31.10	31.15	195236
2019-05-14	31.16	31.64	31.16	31.47	96920
2019-05-15	31.32	31.83	31.31	31.81	118596
2019-05-16	31.88	31.98	31.79	31.97	112728
2019-05-17	31.85	31.96	31.66	31.79	77564
2019-05-20	31.79	32.00	31.70	31.86	90564
2019-05-21	31.97	32.00	31.81	32.00	70628
2019-05-22	32.00	32.00	31.77	31.96	84615
2019-05-23	31.79	31.88	31.55	31.71	101016
2019-05-24	31.86	31.95	31.72	31.84	84223
2019-05-28	31.81	31.98	31.75	31.88	105057
2019-05-29	31.88	31.97	31.81	31.95	101595
2019-05-30	32.04	32.32	31.97	32.26	154749
2019-05-31	32.26	32.37	32.10	32.23	177729
2019-06-03	32.38	32.38	32.20	32.33	181167
2019-06-04	32.47	32.52	32.20	32.43	141670
2019-06-05	32.45	32.77	32.45	32.77	149963
2019-06-06	32.79	32.99	32.71	32.97	122482
2019-06-07	33.10	33.30	32.89	33.05	190125
2019-06-10	33.19	33.20	32.95	33.18	184302
2019-06-11	33.19	33.24	33.12	32.90	136084
2019-06-12	33.00	33.02	32.84	32.96	150695
2019-06-13	33.00	33.11	32.72	32.73	182531
2019-06-14	32.70	32.93	32.54	32.93	114029
2019-06-17	32.81	33.00	32.79	32.88	106773
2019-06-18	32.89	33.13	32.88	32.95	138379
2019-06-19	32.90	33.25	32.90	33.25	92668
2019-06-20	33.30	33.30	32.95	33.04	158018
2019-06-21	32.90	33.00	32.81	32.86	132062
2019-06-24	32.81	32.90	32.45	32.50	275259
2019-06-25	32.48	32.52	31.92	31.99	289639
2019-06-26	32.03	32.19	31.90	31.94	204923
2019-06-27	31.98	32.54	31.98	32.49	162814
2019-06-28	32.64	32.64	32.14	32.15	237243
2019-07-01	32.22	32.33	31.94	31.98	251432
2019-07-02	32.19	32.41	31.96	32.16	316630
2019-07-03	32.22	32.34	31.97	32.00	247727
2019-07-05	32.00	32.08	31.87	31.99	256930
2019-07-08	31.99	32.21	31.83	31.97	285440
2019-07-09	31.96	32.07	31.81	31.85	249391
2019-07-10	31.90	32.03	31.81	31.59	263078
2019-07-11	31.68	31.68	31.46	31.59	306895
2019-07-12	31.52	31.60	31.13	31.27	475670
2019-07-15	31.30	31.52	31.09	31.09	340956
2019-07-16	31.16	31.41	31.01	31.40	379408
2019-07-17	31.45	31.55	31.03	31.04	313385
2019-07-18	31.16	31.48	31.05	31.39	246326
2019-07-19	31.50	31.50	31.16	31.28	298436
2019-07-22	31.32	31.71	31.32	31.70	176604
2019-07-23	31.70	31.79	31.52	31.76	175627
2019-07-24	31.70	31.90	31.60	31.84	160495
2019-07-25	31.76	31.90	31.74	31.79	137379
2019-07-26	31.75	31.94	31.75	31.83	126658
2019-07-29	31.93	31.94	31.81	31.91	92013
2019-07-30	31.86	31.99	31.84	31.92	124031
2019-07-31	31.85	32.10	31.85	32.05	113075
2019-08-01	32.10	32.65	32.10	32.36	275233
2019-08-02	32.45	32.64	32.40	32.48	195612
2019-08-05	32.40	32.40	31.87	32.01	242723
2019-08-06	32.02	32.36	32.01	32.25	135640
2019-08-07	32.18	32.28	32.01	32.19	157278
2019-08-08	32.20	32.32	32.12	32.03	158071
2019-08-09	32.15	32.34	32.02	32.02	107720
2019-08-12	32.00	32.02	31.60	31.82	141746
2019-08-13	31.56	31.87	31.56	31.68	147108
2019-08-14	31.60	31.65	30.81	31.21	444323
2019-08-15	31.21	31.30	30.31	30.72	442199
2019-08-16	30.75	31.29	30.75	31.20	149976
2019-08-19	31.31	31.47	31.12	31.37	149497
2019-08-20	31.42	31.77	31.29	31.69	158662
2019-08-21	31.70	31.96	31.60	31.86	158176
2019-08-22	32.00	32.10	31.80	32.09	132871
2019-08-23	31.90	32.18	31.85	32.02	118092
2019-08-26	32.08	32.20	31.86	31.94	171583
2019-08-27	32.04	32.10	31.62	31.64	155711
2019-08-28	31.59	31.65	31.43	31.54	160742
2019-08-29	31.73	31.83	31.61	31.68	130106
2019-08-30	31.81	31.89	31.48	31.55	167144
2019-09-03	31.55	31.67	31.32	31.63	102734
2019-09-04	31.66	31.91	31.66	31.79	171989
2019-09-05	31.93	32.10	31.87	32.00	124227
2019-09-06	31.92	32.09	31.89	32.00	126372
2019-09-09	32.05	32.18	32.00	32.09	150640
2019-09-10	32.09	32.26	32.03	32.26	157778
2019-09-11	32.30	32.30	32.12	31.99	136311
2019-09-12	32.15	32.15	31.84	31.98	124110
2019-09-13	32.02	32.10	31.63	31.85	128836
2019-09-16	31.95	32.02	31.55	31.63	176268
2019-09-17	31.63	31.90	31.63	31.84	108296
2019-09-18	31.90	31.90	31.66	31.86	122914
2019-09-19	31.86	32.08	31.86	31.98	166285
2019-09-20	32.00	32.24	31.86	32.04	142822
2019-09-23	32.04	32.27	32.02	32.16	169397
2019-09-24	32.20	32.37	32.10	32.13	151487
2019-09-25	32.20	32.34	32.15	32.28	170231
2019-09-26	32.38	32.46	32.30	32.41	131537
2019-09-27	32.54	32.55	32.37	32.42	103383
2019-09-30	32.43	32.68	32.43	32.54	118434
2019-10-01	32.67	32.72	32.05	32.37	240124
2019-10-02	32.35	32.43	32.10	32.37	187487
2019-10-03	32.48	32.51	32.27	32.44	161713
2019-10-04	32.48	32.78	32.48	32.67	142923
2019-10-07	32.70	32.90	32.62	32.80	139619
2019-10-08	32.68	32.73	32.63	32.66	148021
2019-10-09	32.69	32.84	32.67	32.49	129453
2019-10-10	32.49	32.74	32.41	32.57	142575
2019-10-11	32.66	32.76	32.48	32.56	154093
2019-10-14	32.52	32.59	32.39	32.52	132625
2019-10-15	32.60	32.87	32.57	32.72	103375
2019-10-16	32.80	32.80	32.61	32.76	190648
2019-10-17	32.86	32.95	32.76	32.85	107651
2019-10-18	32.94	32.99	32.87	32.99	142213
2019-10-21	33.00	33.19	32.93	33.07	138307
2019-10-22	33.00	33.04	32.67	32.85	195494
2019-10-23	32.72	32.98	32.72	32.94	138058
2019-10-24	33.04	33.04	32.78	32.87	112812
2019-10-25	32.99	33.09	32.88	32.99	86594
2019-10-28	33.00	33.12	32.94	32.96	116743
2019-10-29	32.96	33.02	32.84	32.96	117286
2019-10-30	33.05	33.19	32.97	33.17	186744
2019-10-31	33.07	33.29	33.06	33.28	143406
2019-11-01	33.30	33.44	33.23	33.28	176227
2019-11-04	33.32	33.65	33.31	33.53	189324
2019-11-05	33.67	33.77	33.50	33.61	175938
2019-11-06	33.89	33.89	33.68	33.79	186898
2019-11-07	33.90	33.90	33.21	33.61	394687
2019-11-08	33.20	33.78	33.20	33.64	191494
2019-11-11	33.51	33.52	33.23	33.32	159324
2019-11-12	33.18	33.34	32.96	33.30	219389
2019-11-13	33.30	33.48	33.18	33.29	208043
2019-11-14	33.35	33.35	33.20	33.24	211373
2019-11-15	33.37	33.37	33.12	33.26	82277
2019-11-18	33.00	33.07	32.15	32.59	466484
2019-11-19	32.68	32.97	32.61	32.89	139806
2019-11-20	32.70	33.00	32.69	32.78	126569
2019-11-21	32.72	32.89	32.57	32.85	98435
2019-11-22	32.77	32.98	32.72	32.92	142613
2019-11-25	33.07	33.10	32.97	33.07	156992
2019-11-26	33.07	33.20	33.07	33.19	252802
2019-11-27	33.25	33.32	33.21	33.28	166749
2019-11-29	33.35	33.35	33.16	33.30	63639
2019-12-02	33.38	33.38	33.08	33.30	185291
2019-12-03	33.20	33.36	33.06	33.34	195515
2019-12-04	33.31	33.38	33.21	33.34	145787
2019-12-05	33.29	33.42	33.28	33.37	144258
2019-12-06	33.41	33.49	33.21	33.39	161802
2019-12-09	33.46	33.49	33.35	33.43	245836
2019-12-10	33.45	33.45	33.33	33.18	163821
2019-12-11	33.22	33.38	33.22	33.31	158492
2019-12-12	33.23	33.37	33.21	32.88	160584
2019-12-13	32.65	32.98	32.65	32.92	161593
2019-12-16	32.93	33.03	32.82	32.95	150500
2019-12-17	32.94	32.94	32.58	32.70	247003
2019-12-18	32.70	32.75	32.52	32.62	170615
2019-12-19	32.62	32.73	32.39	32.56	214212
2019-12-20	32.62	32.66	32.46	32.59	161517
2019-12-23	32.59	32.72	32.56	32.67	260168
2019-12-24	32.69	32.78	32.66	32.72	89324
2019-12-26	32.72	32.79	32.71	32.75	107916
2019-12-27	32.83	32.83	32.54	32.57	120479
2019-12-30	32.56	32.75	32.40	32.47	183360
2019-12-31	32.45	32.65	32.43	32.44	147165
2020-01-02	32.70	32.70	32.47	32.47	238190
2020-01-03	32.47	32.82	32.47	32.82	225640
2020-01-06	32.89	32.98	32.89	32.92	233269
2020-01-07	32.97	33.07	32.95	33.05	189268
2020-01-08	33.10	33.17	33.06	33.15	164416
2020-01-09	33.16	33.22	33.06	32.97	239503
2020-01-10	32.91	33.03	32.81	33.01	142827
2020-01-13	33.10	33.10	32.90	32.98	155505
2020-01-14	32.95	33.00	32.83	32.99	184572
2020-01-15	32.95	33.03	32.91	32.93	142070
2020-01-16	32.93	32.97	32.60	32.78	238732
2020-01-17	32.80	32.88	32.72	32.76	163438
2020-01-21	32.65	32.82	32.65	32.72	174838
2020-01-22	32.84	32.94	32.78	32.81	137663
2020-01-23	32.85	32.87	32.80	32.85	127387
2020-01-24	32.66	33.02	32.66	32.90	146062
2020-01-27	32.70	32.85	32.62	32.82	179293
2020-01-28	32.84	33.00	32.84	32.95	110130
2020-01-29	32.95	33.00	32.91	32.96	109628
2020-01-30	32.98	32.99	32.88	32.99	107333
2020-01-31	32.90	33.02	32.89	32.94	133598
2020-02-03	32.98	33.18	32.98	33.18	242529
2020-02-04	33.25	33.30	33.21	33.25	223571
2020-02-05	33.31	33.37	33.30	33.36	186112
2020-02-06	33.40	33.40	33.33	33.37	118934
2020-02-07	33.37	33.42	33.30	33.39	130750
2020-02-10	33.40	33.49	33.36	33.49	180237
2020-02-11	33.50	33.79	33.49	33.39	399645
2020-02-12	33.45	33.49	33.21	33.21	162922
2020-02-13	33.25	33.37	33.16	33.20	102625
2020-02-14	33.18	33.23	33.05	33.09	184086
2020-02-18	33.06	33.15	32.89	33.06	199231
2020-02-19	33.22	33.22	33.07	33.08	162217
2020-02-20	33.06	33.13	33.01	33.09	168242
2020-02-21	33.11	33.18	33.06	33.07	135019
2020-02-24	32.78	32.92	32.66	32.81	338450
2020-02-25	32.93	33.03	31.24	31.34	902106
2020-02-26	31.34	32.42	31.18	32.33	694705
2020-02-27	31.72	31.82	29.69	30.68	1294163
2020-02-28	29.54	29.79	28.68	29.56	1334498
2020-03-02	29.63	31.52	29.60	31.50	911518
2020-03-03	31.87	32.00	30.05	30.55	734904
2020-03-04	31.06	31.75	30.69	31.69	338979
2020-03-05	30.85	31.30	30.81	30.95	308522
2020-03-06	30.40	31.10	29.84	30.89	519823
2020-03-09	28.85	29.43	28.68	28.81	687884
2020-03-10	29.50	29.60	28.64	29.09	561488
2020-03-11	28.80	28.90	26.82	27.19	724845
2020-03-12	21.10	25.68	21.00	23.91	1683111
2020-03-13	24.75	25.95	24.50	25.88	663911
2020-03-16	22.76	24.30	22.00	22.68	876828
2020-03-17	22.72	23.38	21.58	23.07	656319
2020-03-18	21.49	21.57	17.76	19.48	1675065
2020-03-19	19.09	21.92	16.65	20.25	1299710
2020-03-20	20.31	21.25	19.47	19.62	734626
2020-03-23	18.51	18.90	16.75	17.74	1230573
2020-03-24	18.24	20.55	18.24	19.29	883759
2020-03-25	20.00	22.45	19.50	21.25	1061213
2020-03-26	21.35	23.37	21.24	23.09	1594439
2020-03-27	22.50	23.53	22.06	23.11	526144
2020-03-30	23.67	23.73	22.40	22.50	452637
2020-03-31	22.39	22.73	21.81	22.09	471251
2020-04-01	21.92	21.92	19.84	20.04	1258248
2020-04-02	20.30	21.35	20.00	21.01	310636
2020-04-03	20.80	21.14	20.09	20.31	249728
2020-04-06	21.45	21.67	20.93	21.40	303898
2020-04-07	22.15	23.04	22.00	22.81	825325
2020-04-08	23.32	24.20	23.03	23.90	477403
2020-04-09	24.32	26.40	24.32	24.70	697000
2020-04-13	24.71	25.20	23.39	24.75	579042
2020-04-14	25.00	25.17	23.83	24.70	679961
2020-04-15	24.15	24.24	23.55	24.07	228543
2020-04-16	24.10	24.18	22.26	22.65	572355
2020-04-17	23.97	23.97	22.90	23.13	439254
2020-04-20	22.97	23.28	22.08	22.20	315334
2020-04-21	21.77	22.49	21.58	22.05	376555
2020-04-22	22.25	22.95	22.18	22.75	275193
2020-04-23	22.75	23.30	22.75	22.94	278498
2020-04-24	22.90	23.21	22.79	23.18	165135
2020-04-27	23.30	23.45	23.10	23.24	335952
2020-04-28	23.35	23.47	23.07	23.32	237834
2020-04-29	23.68	23.85	23.67	23.80	206622
2020-04-30	24.00	24.00	23.20	23.37	226918
2020-05-01	23.33	23.44	22.71	23.15	424192
2020-05-04	23.00	23.46	22.82	23.44	322861
2020-05-05	23.50	23.73	23.50	23.53	237823
2020-05-06	23.78	23.79	23.60	23.73	247307
2020-05-07	23.96	23.97	23.77	23.73	292927
2020-05-08	23.76	23.94	23.33	23.56	275224
2020-05-11	23.49	23.50	22.91	23.10	286364
2020-05-12	23.16	23.34	22.82	22.90	353053
2020-05-13	23.00	23.03	21.23	21.65	728633
2020-05-14	21.54	21.69	21.04	21.23	396179
2020-05-15	21.32	22.26	21.15	22.02	353214
2020-05-18	22.36	23.20	22.36	22.94	417175
2020-05-19	22.77	23.29	22.77	23.06	373966
2020-05-20	23.42	23.53	23.27	23.28	203799
2020-05-21	23.13	23.41	23.13	23.30	269242
2020-05-22	23.15	23.38	23.13	23.32	257439
2020-05-26	23.60	23.75	23.36	23.57	309160
2020-05-27	23.67	23.99	23.67	23.91	291215
2020-05-28	24.07	24.20	23.84	24.16	335459
2020-05-29	24.13	24.30	24.03	24.30	184837
2020-06-01	24.35	24.84	24.05	24.81	466587
2020-06-02	25.00	25.26	24.89	25.23	425681
2020-06-03	25.48	25.90	25.46	25.84	368268
2020-06-04	25.92	26.03	25.85	25.98	366743
2020-06-05	26.58	26.82	26.43	26.61	316163
2020-06-08	27.00	27.28	26.87	26.96	480244
2020-06-09	26.90	27.06	26.71	26.82	369713
2020-06-10	26.73	26.88	26.06	26.54	313515
2020-06-11	25.57	25.98	23.89	24.33	790429
2020-06-12	24.80	25.74	24.80	25.61	453736
2020-06-15	25.00	25.42	24.83	25.01	454420
2020-06-16	25.63	26.18	25.26	25.36	327037
2020-06-17	25.53	25.58	25.31	25.37	173686
2020-06-18	25.26	25.45	25.26	25.41	157300
2020-06-19	25.41	25.50	25.27	25.35	141342
2020-06-22	25.25	25.48	25.15	25.18	208511
2020-06-23	25.39	25.45	25.29	25.31	186540
2020-06-24	25.30	25.40	24.51	24.83	250105
2020-06-25	24.79	25.00	24.54	24.59	316707
2020-06-26	24.50	24.58	24.22	24.35	163780
2020-06-29	24.35	24.51	24.06	24.38	227742
2020-06-30	24.43	24.88	24.41	24.72	158906
2020-07-01	24.95	24.99	24.72	24.82	207238
2020-07-02	25.24	25.39	24.80	24.80	322084
2020-07-06	25.10	25.18	24.88	24.94	344238
2020-07-07	24.90	25.12	24.74	24.91	192151
2020-07-08	25.00	25.07	24.71	24.74	288553
2020-07-09	24.75	25.05	24.49	24.39	307353
2020-07-10	24.23	24.67	24.17	24.49	190258
2020-07-13	24.53	24.76	24.06	24.09	316247
2020-07-14	24.06	24.37	24.03	24.27	423174
2020-07-15	24.38	24.95	24.38	24.84	278194
2020-07-16	24.83	25.06	24.74	24.96	191601
2020-07-17	24.90	24.95	24.55	24.55	184505
2020-07-20	24.41	24.90	24.40	24.59	202997
2020-07-21	24.72	24.91	24.66	24.69	154840
2020-07-22	24.69	24.88	24.65	24.84	144774
2020-07-23	24.72	24.97	24.72	24.76	159067
2020-07-24	24.75	24.87	24.75	24.85	92767
2020-07-27	24.99	24.99	24.87	24.91	208263
2020-07-28	25.00	25.03	24.85	24.90	140098
2020-07-29	24.95	24.99	24.85	24.93	173628
2020-07-30	24.93	25.04	24.85	25.02	137919
2020-07-31	24.97	25.02	24.90	25.00	145281
2020-08-03	24.91	25.02	24.91	24.96	249458
2020-08-04	24.97	25.36	24.97	25.17	237373
2020-08-05	25.22	25.34	25.10	25.28	269750
2020-08-06	25.28	25.36	25.21	25.25	174326
2020-08-07	25.15	25.34	25.12	25.24	161124
2020-08-10	25.26	25.32	25.24	25.28	238312
2020-08-11	25.32	25.36	25.13	24.96	250920
2020-08-12	25.07	25.18	24.95	24.98	182828
2020-08-13	24.97	25.01	24.92	24.97	102945
2020-08-14	25.00	25.05	24.85	24.86	152466
2020-08-17	24.93	25.09	24.60	24.74	276293
2020-08-18	24.76	24.94	24.63	24.77	257200
2020-08-19	24.78	24.86	24.67	24.67	161080
2020-08-20	24.65	24.80	24.65	24.69	171310
2020-08-21	24.69	24.97	24.69	24.91	148918
2020-08-24	24.91	25.01	24.88	24.90	187709
2020-08-25	25.07	25.10	24.68	24.76	265849
2020-08-26	24.76	24.81	24.23	24.37	551876
2020-08-27	24.40	24.65	24.24	24.29	404751
2020-08-28	24.33	24.43	24.20	24.32	495050
2020-08-31	24.36	24.40	24.23	24.32	328361
2020-09-01	24.41	24.69	24.37	24.59	293892
2020-09-02	24.67	24.98	24.67	24.80	310128
2020-09-03	24.97	25.10	24.40	24.64	344827
2020-09-04	24.56	24.75	24.08	24.49	392739
2020-09-08	24.39	24.54	24.21	24.48	318078
2020-09-09	24.57	24.74	24.37	24.43	617824
2020-09-10	24.47	24.60	24.33	24.42	169642
2020-09-11	24.42	24.49	24.12	24.37	211888
2020-09-14	24.50	24.66	24.41	24.44	251388
2020-09-15	24.47	24.95	24.42	24.49	215288
2020-09-16	24.53	24.73	24.51	24.65	351855
2020-09-17	24.44	24.66	24.44	24.61	202262
2020-09-18	24.56	24.66	24.51	24.60	166188
2020-09-21	24.49	24.49	24.05	24.35	394575
2020-09-22	24.36	24.73	24.35	24.46	261077
2020-09-23	24.45	24.56	23.89	24.01	289237
2020-09-24	23.87	24.35	23.81	24.24	296607
2020-09-25	24.24	24.44	24.21	24.30	182393
2020-09-28	24.37	24.79	24.37	24.75	303045
2020-09-29	24.66	25.11	24.66	25.03	321978
2020-09-30	25.10	25.58	25.06	25.36	865783
2020-10-01	25.53	25.69	25.30	25.38	256523
2020-10-02	25.00	25.63	24.96	25.47	325086
2020-10-05	25.49	25.85	25.49	25.85	304249
2020-10-06	24.39	24.85	24.39	24.68	3149059
2020-10-07	24.76	24.84	24.65	24.75	1016804
2020-10-08	24.85	24.85	24.74	24.57	616261
2020-10-09	24.66	24.81	24.61	24.69	671054
2020-10-12	24.75	24.89	24.70	24.75	549817
2020-10-13	24.81	25.08	24.77	24.88	405515
2020-10-14	24.88	25.25	24.88	25.25	495662
2020-10-15	25.09	25.16	24.80	24.86	356408
2020-10-16	24.91	24.96	24.73	24.73	268881
2020-10-19	24.74	24.78	24.25	24.33	610543
2020-10-20	24.37	24.54	24.35	24.45	167799
2020-10-21	24.45	24.63	24.40	24.55	243192
2020-10-22	24.54	24.65	24.54	24.62	379518
2020-10-23	24.67	24.68	24.50	24.56	247514
2020-10-26	24.48	24.52	24.19	24.34	406713
2020-10-27	24.42	24.55	24.35	24.42	284017
2020-10-28	24.29	24.37	24.05	24.20	462563
2020-10-29	24.20	24.31	24.05	24.25	288346
2020-10-30	24.17	24.28	23.85	24.17	275800
2020-11-02	24.25	24.45	24.14	24.32	230647
2020-11-03	24.45	24.77	24.45	24.50	287519
2020-11-04	24.61	24.70	24.42	24.65	415580
2020-11-05	24.88	25.20	24.80	25.07	370754
2020-11-06	25.09	25.16	25.03	25.14	257827
2020-11-09	25.55	25.55	25.29	25.17	479314
2020-11-10	25.26	25.28	24.90	25.11	394987
2020-11-11	25.17	25.47	25.12	25.39	297680
2020-11-12	25.35	25.41	25.25	25.30	223963
2020-11-13	25.30	25.55	25.30	25.45	203141
2020-11-16	25.55	25.80	25.55	25.72	359748
2020-11-17	25.72	25.92	25.63	25.71	277889
2020-11-18	25.67	25.99	25.60	25.69	256927
2020-11-19	25.64	25.80	25.53	25.75	164834
2020-11-20	25.66	25.81	25.66	25.73	247418
2020-11-23	25.90	25.96	25.70	25.81	302881
2020-11-24	25.92	26.12	25.90	26.07	271358
2020-11-25	26.09	26.26	25.90	26.23	389202
2020-11-27	26.20	26.53	26.20	26.38	175119
2020-11-30	26.39	26.60	26.39	26.56	385195
2020-12-01	26.77	26.92	26.65	26.78	437676
2020-12-02	26.81	27.00	26.81	26.96	465814
2020-12-03	26.91	27.12	26.91	26.96	435039
2020-12-04	27.04	27.08	26.75	26.96	456087
2020-12-07	26.95	27.14	26.92	27.03	339260
2020-12-08	27.07	27.24	27.03	27.10	308656
2020-12-09	27.15	27.20	27.06	26.91	315554
2020-12-10	26.90	26.95	26.67	26.73	250806
2020-12-11	26.62	26.69	25.99	26.18	617982
2020-12-14	26.28	26.45	26.21	26.33	362525
2020-12-15	26.33	26.70	26.33	26.66	307383
2020-12-16	26.65	26.86	26.55	26.78	222894
2020-12-17	26.84	26.84	26.52	26.56	344552
2020-12-18	26.54	26.66	26.52	26.60	265997
2020-12-21	26.17	26.50	26.16	26.34	414028
2020-12-22	26.30	26.50	26.23	26.32	281445
2020-12-23	26.30	26.39	26.25	26.28	296882
2020-12-24	26.33	26.35	26.23	26.31	168967
2020-12-28	26.43	26.57	26.32	26.39	421104
2020-12-29	26.44	26.48	26.26	26.28	405114
2020-12-30	26.25	26.43	26.21	26.36	443331
2020-12-31	26.37	26.48	26.28	26.43	508750
2021-01-04	26.58	26.67	26.29	26.49	524615
2021-01-05	26.55	26.60	26.37	26.50	500913
2021-01-06	26.52	26.59	26.40	26.49	478051
2021-01-07	26.50	26.64	26.47	26.63	416073
2021-01-08	26.61	26.63	26.49	26.61	423333
2021-01-11	26.61	26.61	26.43	26.54	443699
2021-01-12	26.44	26.54	26.35	26.25	456502
2021-01-13	26.21	26.35	26.11	26.23	282235
2021-01-14	26.11	26.25	25.93	26.05	520991
2021-01-15	25.95	26.03	25.88	25.92	384903
2021-01-19	25.92	26.08	25.89	26.02	306125
2021-01-20	26.04	26.15	26.00	26.11	259551
2021-01-21	26.05	26.29	26.05	26.21	257368
2021-01-22	26.18	26.44	26.18	26.22	209736
2021-01-25	26.31	26.34	26.10	26.22	312311
2021-01-26	26.23	26.25	26.17	26.20	307337
2021-01-27	26.18	26.24	26.00	26.07	455867
2021-01-28	26.00	26.31	25.97	26.12	284230
2021-01-29	26.13	26.23	25.98	26.10	339874
2021-02-01	26.26	26.28	26.10	26.23	335375
2021-02-02	26.28	26.28	26.21	26.26	336765
2021-02-03	26.25	26.36	26.24	26.35	264416
2021-02-04	26.40	26.47	26.38	26.47	297099
2021-02-05	26.50	26.76	26.50	26.61	350877
2021-02-08	26.63	26.84	26.61	26.80	405503
2021-02-09	26.80	26.93	26.80	26.68	361749
2021-02-10	26.69	26.72	26.60	26.72	369487
2021-02-11	26.62	26.74	26.61	26.65	239375
2021-02-12	26.62	26.73	26.59	26.66	248715
2021-02-16	26.77	26.82	26.61	26.73	345095
2021-02-17	26.85	26.86	26.75	26.83	270326
2021-02-18	26.84	26.89	26.53	26.80	240645
2021-02-19	26.89	26.93	26.83	26.91	266772
2021-02-22	26.96	27.11	26.95	27.07	461383
2021-02-23	27.01	27.12	26.95	27.10	312942
2021-02-24	27.11	27.65	27.10	27.55	411353
2021-02-25	27.60	27.80	27.19	27.50	462774
2021-02-26	27.60	27.60	27.10	27.45	283959
2021-03-01	27.71	28.11	27.63	27.82	485088
2021-03-02	27.98	28.43	27.90	28.38	473786
2021-03-03	28.50	28.60	28.10	28.26	504108
2021-03-04	28.46	28.72	28.03	28.46	535917
2021-03-05	28.56	28.64	28.11	28.33	715095
2021-03-08	28.33	28.49	27.85	28.12	631490
2021-03-09	28.23	28.54	28.17	28.16	302041
2021-03-10	28.35	28.36	28.15	28.29	284630
2021-03-11	28.41	28.75	28.36	28.66	350735
2021-03-12	28.61	28.69	28.56	28.64	258423
2021-03-15	28.83	28.92	28.41	28.59	485846
2021-03-16	28.61	28.61	28.48	28.54	288330
2021-03-17	28.51	28.68	28.30	28.62	204119
2021-03-18	28.50	28.73	28.35	28.46	263284
2021-03-19	28.46	28.50	28.20	28.36	234770
2021-03-22	28.36	28.52	28.28	28.39	267995
2021-03-23	28.39	28.52	27.82	28.05	486811
2021-03-24	28.07	28.34	28.07	28.22	216770
2021-03-25	28.28	28.47	28.09	28.45	281800
2021-03-26	28.33	28.45	28.26	28.41	360145
2021-03-29	28.44	28.45	28.16	28.31	298569
2021-03-30	28.35	28.39	28.04	28.06	269785
2021-03-31	28.03	28.22	27.94	28.15	311162
2021-04-01	28.35	28.37	28.15	28.27	265495
2021-04-05	28.37	28.79	28.35	28.62	358921
2021-04-06	28.70	28.99	28.66	28.99	344017
2021-04-07	28.99	29.08	28.89	29.00	295429
2021-04-08	28.96	29.20	28.82	28.98	267583
2021-04-09	28.90	29.13	28.80	28.96	272750
2021-04-12	28.98	28.98	28.82	28.93	204182
2021-04-13	28.95	29.08	28.93	29.06	193725
2021-04-14	29.03	29.10	28.92	28.94	163454
2021-04-15	29.10	29.12	28.87	28.99	177609
2021-04-16	29.03	29.17	28.96	29.10	206468
2021-04-19	29.12	29.28	28.90	28.98	504134
2021-04-20	29.04	29.13	28.22	28.55	432616
2021-04-21	28.60	28.99	28.59	28.92	203426
2021-04-22	28.92	28.99	28.49	28.54	316207
2021-04-23	28.54	28.73	28.50	28.56	252578
2021-04-26	28.59	28.89	28.58	28.80	208072
2021-04-27	28.86	29.06	28.75	29.03	214654
2021-04-28	29.06	29.15	28.90	29.06	192031
2021-04-29	29.07	29.14	28.86	29.02	249761
2021-04-30	28.50	28.93	28.44	28.85	435693
2021-05-03	28.80	28.90	28.63	28.64	477860
2021-05-04	28.65	29.04	28.61	29.02	341798
2021-05-05	29.10	29.23	29.03	29.13	128420
2021-05-06	29.20	29.38	29.12	29.35	276232
2021-05-07	29.40	29.68	29.35	29.47	301007
2021-05-10	29.75	29.75	29.45	29.60	436203
2021-05-11	29.33	29.60	29.15	29.32	390875
2021-05-12	29.10	29.38	27.56	28.00	907698
2021-05-13	28.00	28.50	28.00	28.38	387242
2021-05-14	28.59	28.62	28.30	28.36	353990
2021-05-17	28.37	28.53	28.14	28.40	286509
2021-05-18	28.55	28.55	28.35	28.46	243799
2021-05-19	28.30	28.39	28.10	28.36	239206
2021-05-20	28.43	28.80	28.43	28.65	216171
2021-05-21	28.78	28.95	28.65	28.72	164073
2021-05-24	28.73	28.80	28.62	28.67	226946
2021-05-25	28.77	28.89	28.63	28.66	154625
2021-05-26	28.69	28.72	28.39	28.69	266940
2021-05-27	28.77	28.84	28.61	28.67	192650
2021-05-28	28.72	28.77	28.63	28.76	309386
2021-06-01	28.95	28.95	28.77	28.88	364987
2021-06-02	29.05	29.14	28.95	29.09	359722
2021-06-03	29.15	29.25	29.04	29.17	280359
2021-06-04	29.30	29.44	29.05	29.16	365569
2021-06-07	29.31	29.43	29.20	29.41	302049
2021-06-08	29.57	29.58	29.28	29.46	246985
2021-06-09	29.54	29.54	29.42	29.26	279314
2021-06-10	29.26	29.47	29.20	29.31	239978
2021-06-11	29.31	29.38	29.20	29.27	221993
2021-06-14	29.23	29.30	28.71	29.00	390656
2021-06-15	29.17	29.17	28.75	28.99	240920
2021-06-16	28.94	29.00	28.86	28.87	193879
2021-06-17	28.78	28.94	28.78	28.82	187538
2021-06-18	28.82	28.96	28.65	28.73	218155
2021-06-21	28.70	28.74	28.44	28.68	345994
2021-06-22	28.73	28.81	28.56	28.64	248240
2021-06-23	28.70	28.70	28.60	28.69	211169
2021-06-24	28.73	28.80	28.63	28.76	250356
2021-06-25	28.80	28.81	28.55	28.60	232636
2021-06-28	28.61	28.80	28.61	28.70	200754
2021-06-29	28.84	28.84	28.66	28.70	159526
2021-06-30	28.80	28.87	28.73	28.81	183299
2021-07-01	28.97	28.97	28.80	28.91	245885
2021-07-02	29.00	29.09	28.95	29.03	322119
2021-07-06	29.05	29.14	28.97	29.05	278037
2021-07-07	29.14	29.15	29.01	29.09	219738
2021-07-08	29.00	29.14	28.82	28.86	291202
2021-07-09	28.90	28.97	28.80	28.92	219727
2021-07-12	28.91	29.14	28.90	29.06	326565
2021-07-13	29.05	29.05	28.72	28.92	348839
2021-07-14	28.92	28.93	28.54	28.55	359743
2021-07-15	28.59	28.64	28.50	28.53	294463
2021-07-16	28.51	28.66	28.40	28.40	500350
2021-07-19	28.29	28.29	27.21	28.27	759896
2021-07-20	28.30	28.50	28.15	28.47	230262
2021-07-21	28.64	28.65	28.40	28.51	176542
2021-07-22	28.55	28.65	28.33	28.49	205980
2021-07-23	28.49	28.58	28.43	28.52	165910
2021-07-26	28.50	28.52	28.29	28.29	295610
2021-07-27	28.29	28.45	27.80	27.97	305497
2021-07-28	27.99	28.16	27.90	28.03	274862
2021-07-29	28.06	28.30	28.06	28.25	266892
2021-07-30	28.25	28.48	28.22	28.43	161596
2021-08-02	28.57	28.69	28.26	28.55	321516
2021-08-03	28.55	28.85	28.50	28.73	272112
2021-08-04	28.61	28.82	28.56	28.78	208247
2021-08-05	28.79	29.00	28.78	28.89	226072
2021-08-06	28.97	29.09	28.91	28.98	238957
2021-08-09	28.98	29.09	28.93	29.04	298839
2021-08-10	29.05	29.10	28.94	28.83	273076
2021-08-11	28.74	28.89	28.32	28.85	224644
2021-08-12	28.86	28.86	28.52	28.73	174271
2021-08-13	28.78	28.85	28.57	28.67	166346
2021-08-16	28.66	28.69	28.41	28.54	266241
2021-08-17	28.53	28.69	28.30	28.44	290547
2021-08-18	28.37	28.49	28.27	28.33	252306
2021-08-19	28.25	28.30	27.86	27.97	443492
2021-08-20	28.00	28.30	27.95	27.99	308091
2021-08-23	28.06	28.25	28.06	28.25	232712
2021-08-24	28.22	28.39	28.05	28.32	242291
2021-08-25	28.34	28.46	28.17	28.46	346211
2021-08-26	28.45	28.45	27.76	27.90	298049
2021-08-27	28.00	28.25	27.89	28.08	255393
2021-08-30	28.08	28.32	28.05	28.27	234580
2021-08-31	28.25	28.50	28.22	28.48	268947
2021-09-01	28.50	28.75	28.44	28.75	276625
2021-09-02	28.75	28.80	28.51	28.74	392370
2021-09-03	28.64	28.70	27.94	28.08	601756
2021-09-07	27.90	28.09	26.86	27.50	1168066
2021-09-08	27.37	27.88	27.31	27.81	524221
2021-09-09	27.79	27.99	27.70	27.62	345836
2021-09-10	27.65	27.75	27.28	27.29	344087
2021-09-13	27.37	27.43	26.81	27.03	644292
2021-09-14	27.11	27.24	26.65	26.73	428595
2021-09-15	26.70	26.89	26.50	26.72	516356
2021-09-16	26.67	26.78	26.54	26.67	404317
2021-09-17	26.67	26.73	26.50	26.56	299651
2021-09-20	26.30	26.38	25.78	25.96	885812
2021-09-21	26.14	26.45	26.05	26.41	429152
2021-09-22	26.55	26.70	26.45	26.59	305210
2021-09-23	26.70	26.84	26.65	26.69	316816
2021-09-24	26.71	26.89	26.68	26.79	343689
2021-09-27	26.77	26.81	26.33	26.42	346440
2021-09-28	26.28	26.34	26.05	26.16	485890
2021-09-29	26.31	26.50	26.26	26.33	204553
2021-09-30	26.50	26.68	26.32	26.58	387705
2021-10-01	26.71	26.81	25.85	26.64	588351
2021-10-04	26.70	26.94	26.66	26.88	412286
2021-10-05	26.96	27.16	26.90	27.14	322537
2021-10-06	27.01	27.18	26.80	26.92	368856
2021-10-07	26.96	27.14	26.96	26.81	378340
2021-10-08	26.89	26.91	26.75	26.88	179542
2021-10-11	26.87	26.87	26.63	26.76	193101
2021-10-12	26.73	26.75	26.60	26.60	232498
2021-10-13	26.64	26.79	26.45	26.79	319518
2021-10-14	26.85	26.92	26.74	26.83	298180
2021-10-15	26.90	26.95	26.80	26.90	247550
2021-10-18	26.85	26.93	26.79	26.85	225472
2021-10-19	26.80	26.89	26.71	26.82	229839
2021-10-20	26.80	26.94	26.60	26.72	273360
2021-10-21	26.70	26.79	26.50	26.55	266125
2021-10-22	26.55	26.72	26.51	26.59	247392
2021-10-25	26.65	26.70	26.50	26.51	335616
2021-10-26	26.52	26.70	26.46	26.57	271624
2021-10-27	26.63	26.70	26.53	26.63	243289
2021-10-28	26.70	26.80	26.64	26.79	213611
2021-10-29	26.70	26.80	26.63	26.79	236408
2021-11-01	26.85	26.96	26.72	26.78	359674
2021-11-02	26.82	27.00	26.82	26.99	337318
2021-11-03	27.05	27.10	26.99	27.04	391582
2021-11-04	27.10	27.15	27.05	27.12	294010
2021-11-05	27.21	27.27	27.09	27.12	227407
2021-11-08	27.16	27.20	27.05	27.14	289119
2021-11-09	27.13	27.25	27.10	26.99	275687
2021-11-10	27.10	27.14	26.91	26.99	272693
2021-11-11	26.97	26.97	26.67	26.71	250073
2021-11-12	26.71	26.84	26.51	26.58	258069
2021-11-15	26.60	26.68	26.52	26.61	241121
2021-11-16	26.60	26.65	26.55	26.61	263333
2021-11-17	26.55	26.62	26.45	26.53	314532
2021-11-18	26.54	26.57	26.32	26.43	352349
2021-11-19	26.41	26.55	26.38	26.47	271349
2021-11-22	26.40	26.47	25.57	25.81	1560822
2021-11-23	25.70	25.75	25.32	25.50	831997
2021-11-24	25.53	25.65	25.33	25.59	393465
2021-11-26	25.48	25.58	25.30	25.45	370196
2021-11-29	25.56	25.63	25.40	25.52	384864
2021-11-30	25.40	25.46	25.03	25.25	462318
2021-12-01	25.47	25.58	25.25	25.29	400253
2021-12-02	25.37	25.63	25.30	25.44	346706
2021-12-03	25.60	25.64	25.34	25.44	402627
2021-12-06	25.58	25.96	25.41	25.55	567480
2021-12-07	25.65	25.85	25.50	25.54	384044
2021-12-08	25.59	25.60	25.19	25.24	537211
2021-12-09	25.20	25.22	25.00	25.15	458325
2021-12-10	25.15	25.24	25.00	25.13	447029
2021-12-13	25.10	25.20	24.93	25.12	662548
2021-12-14	24.99	25.10	24.72	24.87	932812
2021-12-15	25.00	25.02	24.54	24.75	1751147
2021-12-16	24.75	25.21	24.70	24.93	1230725
2021-12-17	24.89	25.88	24.86	25.35	1354758
2021-12-20	25.00	25.21	24.81	24.88	1266908
2021-12-21	24.98	25.11	24.82	24.91	1311084
2021-12-22	24.90	25.18	24.86	25.05	1147600
2021-12-23	25.12	25.48	25.05	25.24	987736
2021-12-27	25.35	25.44	25.13	25.18	1271022
2021-12-28	25.17	25.27	25.01	25.04	1098377
2021-12-29	25.00	25.09	24.92	25.06	1225388
2021-12-30	25.07	25.23	25.00	25.08	1495904
2021-12-31	25.23	25.95	25.20	25.91	2749640
2022-01-03	26.18	26.27	26.05	26.18	2204227
2022-01-04	26.46	26.63	26.42	26.52	1670833
2022-01-05	26.68	26.76	26.23	26.31	1242977
2022-01-06	26.30	26.50	26.05	26.37	734639
2022-01-07	26.48	26.70	26.40	26.48	944675
2022-01-10	26.50	26.50	26.26	26.44	1041153
2022-01-11	26.49	26.50	26.32	26.20	1120207
2022-01-12	26.25	26.26	26.09	26.19	984258
2022-01-13	26.18	26.30	26.05	26.16	732556
2022-01-14	26.07	26.10	25.60	25.67	1543867
2022-01-18	25.52	25.63	25.27	25.33	1246921
2022-01-19	25.41	25.44	24.97	25.00	1477155
2022-01-20	25.09	25.26	24.95	25.00	1028358
2022-01-21	24.97	25.10	24.75	24.86	2409095
2022-01-24	24.65	25.00	23.82	24.92	2884875
2022-01-25	24.58	24.93	24.30	24.75	1163159
2022-01-26	24.94	25.21	24.73	24.87	860978
2022-01-27	24.92	25.12	24.75	24.91	734174
2022-01-28	24.84	24.99	24.52	24.96	671761
2022-01-31	25.08	25.13	24.81	25.12	950050
2022-02-01	25.25	25.40	25.17	25.36	925696
2022-02-02	25.46	25.69	25.41	25.43	873573
2022-02-03	25.23	25.51	25.17	25.26	546044
2022-02-04	25.26	25.31	24.94	25.13	794706
2022-02-07	25.20	25.25	24.92	25.17	999047
2022-02-08	25.14	25.32	25.13	25.25	697830
2022-02-09	25.35	25.36	25.10	24.91	985243
2022-02-10	24.77	24.97	24.68	24.77	906688
2022-02-11	24.69	24.74	24.23	24.36	1404310
2022-02-14	24.25	24.38	23.90	24.00	1355214
2022-02-15	24.08	24.21	23.89	23.94	864231
2022-02-16	23.94	24.10	23.92	24.00	895065
2022-02-17	24.00	24.10	23.90	24.09	621713
2022-02-18	24.08	24.27	24.04	24.22	500541
2022-02-22	24.02	24.06	23.43	23.62	2256024
2022-02-23	23.75	23.93	23.47	23.60	1385409
2022-02-24	22.95	24.33	22.77	24.17	1752849
2022-02-25	24.00	24.44	23.92	24.30	1199486
2022-02-28	24.10	24.28	24.01	24.20	758220
2022-03-01	24.31	24.59	24.25	24.43	758448
2022-03-02	24.54	24.87	24.48	24.79	1018785
2022-03-03	24.80	24.87	24.63	24.67	515145
2022-03-04	24.58	24.63	24.12	24.56	717393
2022-03-07	24.45	24.50	24.07	24.13	788897
2022-03-08	24.08	24.10	23.42	24.01	1473324
2022-03-09	24.21	24.30	23.90	23.80	925891
2022-03-10	23.53	23.79	22.95	23.20	1651095
2022-03-11	23.20	23.22	22.56	22.67	1915975
2022-03-14	22.65	22.70	21.72	22.11	2382689
2022-03-15	22.14	22.46	22.10	22.25	1108107
2022-03-16	22.33	23.06	22.32	23.04	959766
2022-03-17	23.16	23.78	23.10	23.65	1181715
2022-03-18	23.65	23.98	23.56	23.82	762805
2022-03-21	23.80	24.07	23.20	23.37	886513
2022-03-22	23.37	23.76	23.37	23.66	630567
2022-03-23	23.71	23.89	23.62	23.79	527800
2022-03-24	23.87	23.94	23.79	23.87	621133
2022-03-25	23.85	23.92	23.52	23.81	684058
2022-03-28	23.81	23.86	23.70	23.80	608923
2022-03-29	23.89	24.04	23.87	23.93	722782
2022-03-30	24.00	24.24	24.00	24.21	736282
2022-03-31	24.27	24.50	24.27	24.37	949232
2022-04-01	24.39	24.39	23.75	23.94	1722505
2022-04-04	23.93	24.32	23.80	24.11	919510
2022-04-05	24.09	24.14	23.85	24.05	1132801
2022-04-06	23.93	23.99	23.72	23.91	723200
2022-04-07	23.92	24.06	23.92	23.77	623669
2022-04-08	23.62	23.74	23.31	23.39	806236
2022-04-11	23.21	23.27	22.75	22.87	1149110
2022-04-12	22.96	23.13	22.76	22.91	680340
2022-04-13	22.90	23.18	22.89	23.12	530295
2022-04-14	23.15	23.20	22.89	22.94	642964
2022-04-18	22.89	22.91	22.60	22.74	801645
2022-04-19	22.66	23.05	22.66	22.90	525763
2022-04-20	23.01	23.06	22.82	22.91	526949
2022-04-21	22.99	23.00	22.81	22.93	778478
2022-04-22	22.83	22.95	22.72	22.86	732891
2022-04-25	22.87	23.20	22.77	23.20	753982
2022-04-26	23.20	23.25	22.66	22.83	879434
2022-04-27	22.77	22.98	22.66	22.85	542295
2022-04-28	22.92	23.26	22.77	22.92	836014
2022-04-29	22.80	23.14	22.75	22.91	661274
2022-05-02	22.99	23.12	22.70	22.87	903508
2022-05-03	22.87	23.23	22.85	23.06	1006248
2022-05-04	23.10	23.23	22.96	23.19	786451
2022-05-05	23.16	23.16	22.90	22.93	711635
2022-05-06	22.92	23.08	22.77	22.91	737885
2022-05-09	22.87	22.94	22.57	22.74	881521
2022-05-10	22.91	22.92	22.64	22.48	770122
2022-05-11	22.36	22.61	21.97	22.02	1369697
2022-05-12	21.75	21.79	21.12	21.45	2479656
2022-05-13	21.61	21.73	21.20	21.47	2009232
2022-05-16	21.47	21.54	21.26	21.43	898051
2022-05-17	21.48	21.96	21.45	21.76	1172546
2022-05-18	21.58	21.62	21.22	21.36	926414
2022-05-19	21.25	21.45	21.22	21.37	797125
2022-05-20	21.42	21.46	21.06	21.28	827245
2022-05-23	21.33	21.39	21.13	21.20	889014
2022-05-24	21.19	21.19	20.87	21.04	1165364
2022-05-25	21.11	21.50	21.07	21.39	628310
2022-05-26	21.40	21.98	21.40	21.81	1058819
2022-05-27	21.90	22.23	21.89	22.20	987415
2022-05-31	22.34	22.61	22.22	22.55	1640040
2022-06-01	22.75	22.80	22.63	22.69	1316685
2022-06-02	22.70	22.96	22.64	22.87	1179024
2022-06-03	22.80	22.87	22.71	22.78	641012
2022-06-06	22.95	22.98	22.82	22.83	802855
2022-06-07	22.82	22.95	22.52	22.95	964292
2022-06-08	22.81	22.94	22.79	22.79	756721
2022-06-09	22.76	22.83	22.46	22.29	966446
2022-06-10	22.04	22.13	21.82	22.10	1129989
2022-06-13	21.55	21.71	20.78	20.84	1935874
2022-06-14	20.85	20.88	20.29	20.36	1553914
2022-06-15	20.43	20.79	20.36	20.68	1246330
2022-06-16	20.36	20.39	19.63	19.86	2233140
2022-06-17	19.90	20.17	19.73	19.73	1242564
2022-06-21	19.96	20.56	19.91	20.36	1176741
2022-06-22	20.21	20.35	19.93	20.05	986153
2022-06-23	20.20	20.70	20.12	20.55	953027
2022-06-24	20.54	20.92	20.52	20.84	692091
2022-06-27	21.00	21.28	20.85	21.17	926519
2022-06-28	21.26	21.38	20.60	20.63	1008324
2022-06-29	20.60	20.98	20.55	20.77	670435
2022-06-30	20.71	20.95	20.67	20.87	589939
2022-07-01	20.95	21.00	20.88	20.98	615636
2022-07-05	21.10	21.24	20.97	21.19	1188479
2022-07-06	21.36	21.38	21.13	21.23	874144
2022-07-07	21.23	21.46	21.22	21.09	998590
2022-07-08	20.93	21.09	20.65	20.84	888041
2022-07-11	20.78	20.89	20.48	20.66	581652
2022-07-12	20.68	20.87	20.60	20.64	457820
2022-07-13	20.46	20.68	20.28	20.35	809792
2022-07-14	20.18	20.22	19.98	20.19	785799
2022-07-15	20.24	20.28	19.96	20.14	802922
2022-07-18	20.24	20.28	20.08	20.14	674010
2022-07-19	20.33	20.43	20.23	20.38	737822
2022-07-20	20.50	20.83	20.47	20.65	1019227
2022-07-21	20.70	20.79	20.60	20.72	521122
2022-07-22	20.73	20.94	20.55	20.60	620468
2022-07-25	20.71	20.85	20.58	20.77	595746
2022-07-26	20.80	20.85	20.63	20.81	573419
2022-07-27	20.89	21.08	20.84	21.03	881428
2022-07-28	21.09	21.42	21.06	21.37	1041706
2022-07-29	21.53	21.73	21.45	21.69	1089540
2022-08-01	21.80	22.10	21.75	21.98	1326006
2022-08-02	21.95	22.23	21.93	22.11	953876
2022-08-03	22.24	22.35	22.16	22.21	905131
2022-08-04	22.25	22.31	21.77	21.94	1012250
2022-08-05	21.88	22.06	21.61	21.97	759013
2022-08-08	22.12	22.14	21.98	22.09	1118798
2022-08-09	22.16	22.20	22.01	21.83	865036
2022-08-10	22.09	22.14	21.92	22.04	910003
2022-08-11	22.06	22.10	21.92	22.01	891475
2022-08-12	22.09	22.17	22.03	22.10	723635
2022-08-15	22.10	22.29	22.07	22.26	760849
2022-08-16	22.28	22.30	22.21	22.28	577250
2022-08-17	22.26	22.32	22.15	22.22	558136
2022-08-18	22.26	22.30	22.15	22.25	526109
2022-08-19	22.14	22.19	21.97	21.98	837792
2022-08-22	21.88	21.88	20.96	21.76	1817873
2022-08-23	21.61	21.96	21.50	21.78	674045
2022-08-24	21.83	21.87	21.67	21.80	507765
2022-08-25	21.94	22.05	21.85	22.01	595696
2022-08-26	22.15	22.15	21.81	21.88	682728
2022-08-29	21.76	21.95	21.65	21.85	693272
2022-08-30	21.92	21.95	21.72	21.82	427678
2022-08-31	21.89	22.05	21.56	21.66	612438
2022-09-01	21.58	21.58	20.92	21.10	1430970
2022-09-02	21.37	21.39	21.14	21.16	805917
2022-09-06	21.24	21.29	21.05	21.14	846610
2022-09-07	21.13	21.29	21.11	21.16	802970
2022-09-08	21.15	21.26	21.12	21.01	881576
2022-09-09	21.04	21.16	20.95	21.11	960080
2022-09-12	21.16	21.21	20.90	20.97	702449
2022-09-13	20.77	20.89	20.48	20.50	1068808
2022-09-14	20.50	20.83	20.30	20.47	909121
2022-09-15	20.47	20.59	20.29	20.34	549420
2022-09-16	20.20	20.42	20.04	20.26	981004
2022-09-19	20.09	20.32	20.05	20.12	587031
2022-09-20	20.02	20.12	19.93	20.11	804662
2022-09-21	20.11	20.45	20.06	20.32	580486
2022-09-22	20.28	20.31	20.05	20.06	712236
2022-09-23	19.88	19.93	19.01	19.35	2395581
2022-09-26	19.18	19.35	18.64	18.85	1820159
2022-09-27	18.95	19.16	18.88	19.05	862623
2022-09-28	19.09	19.79	19.01	19.46	833410
2022-09-29	19.36	19.38	18.90	18.98	762290
2022-09-30	19.00	19.44	19.00	19.38	767792
2022-10-03	19.64	20.04	19.60	19.88	1009872
2022-10-04	20.18	20.79	20.17	20.73	1549659
2022-10-05	20.58	20.76	20.23	20.69	914284
2022-10-06	20.72	20.89	20.32	20.36	684245
2022-10-07	20.16	20.29	19.65	19.80	707718
2022-10-10	19.89	19.89	19.48	19.60	614686
2022-10-11	19.53	19.74	19.35	19.30	637721
2022-10-12	19.17	19.35	19.12	19.17	584234
2022-10-13	18.84	19.35	18.73	19.11	791565
2022-10-14	19.16	19.23	18.81	18.81	722896
2022-10-17	19.00	19.26	18.94	18.94	770565
2022-10-18	19.10	19.23	18.86	18.97	566833
2022-10-19	18.95	19.20	18.92	19.20	763265
2022-10-20	19.30	19.46	19.12	19.17	613436
2022-10-21	19.17	19.46	19.06	19.42	653844
2022-10-24	19.51	19.76	19.47	19.60	694524
2022-10-25	19.65	19.82	19.64	19.80	679359
2022-10-26	19.84	20.00	19.82	19.90	588415
2022-10-27	20.00	20.03	19.92	19.98	488654
2022-10-28	19.82	20.02	19.82	19.87	667685
2022-10-31	19.89	19.93	19.62	19.84	662158
2022-11-01	20.19	20.24	19.92	20.00	715058
2022-11-02	20.08	20.16	19.90	19.96	744497
2022-11-03	19.88	19.98	19.66	19.95	778308
2022-11-04	20.05	20.08	19.85	19.95	552227
2022-11-07	20.01	20.08	19.86	20.06	915323
2022-11-08	20.17	20.23	20.05	20.09	753623
2022-11-09	20.10	20.12	19.86	19.82	693207
2022-11-10	20.11	20.19	19.81	19.86	1264921
2022-11-11	19.85	19.91	19.62	19.86	868705
2022-11-14	19.75	19.84	19.56	19.60	566864
2022-11-15	19.79	19.84	19.61	19.67	767825
2022-11-16	19.60	19.87	19.60	19.68	791510
2022-11-17	19.67	19.78	19.35	19.56	1033058
2022-11-18	19.62	19.64	19.49	19.55	484178
2022-11-21	19.59	19.67	19.43	19.43	688553
2022-11-22	19.44	19.57	19.42	19.50	861956
2022-11-23	19.55	19.69	19.48	19.56	876556
2022-11-25	19.60	19.68	19.60	19.63	444898
2022-11-28	19.60	19.78	19.54	19.65	964944
2022-11-29	19.69	19.79	19.62	19.79	801905
2022-11-30	19.79	19.95	19.69	19.85	1097283
2022-12-01	19.95	19.98	19.73	19.78	1186365
2022-12-02	19.76	20.05	19.70	20.02	1181598
2022-12-05	19.97	20.07	19.81	20.03	1099746
2022-12-06	20.23	20.27	20.09	20.15	1791554
2022-12-07	20.23	20.60	20.13	20.37	2162421
2022-12-08	20.53	20.53	20.32	20.16	1473652
2022-12-09	20.03	20.26	19.99	20.06	1095329
2022-12-12	20.14	20.38	20.11	20.30	1747381
2022-12-13	20.59	20.75	20.44	19.82	1731835
2022-12-14	19.80	19.91	19.52	19.62	1829423
2022-12-15	19.52	19.73	19.42	19.63	1592327
2022-12-16	19.54	19.60	19.06	19.20	1456161
2022-12-19	19.19	19.23	18.93	18.96	1468472
2022-12-20	18.91	19.00	18.89	18.93	1584609
2022-12-21	18.98	19.10	18.91	18.99	1183669
2022-12-22	19.12	19.13	18.80	18.99	1564385
2022-12-23	18.95	19.03	18.87	18.94	1166699
2022-12-27	18.89	18.92	18.35	18.72	2372607
2022-12-28	18.56	18.75	18.24	18.29	1902995
2022-12-29	18.34	18.57	18.27	18.47	1776043
2022-12-30	18.39	18.64	18.25	18.48	1896446
2023-01-03	18.67	18.82	18.57	18.74	1314718
2023-01-04	18.91	19.08	18.91	19.04	1600013
2023-01-05	19.08	19.10	18.94	19.07	969633
2023-01-06	19.15	19.30	19.12	19.23	970580
2023-01-09	19.38	19.63	19.36	19.57	1749941
2023-01-10	19.54	19.81	19.54	19.79	1641250
2023-01-11	19.89	20.06	19.86	19.73	1802863
2023-01-12	19.83	19.84	19.50	19.74	1350237
2023-01-13	19.67	19.93	19.67	19.90	1006933
2023-01-17	19.97	20.09	19.92	20.03	1319195
2023-01-18	20.12	20.23	20.01	20.04	1202483
2023-01-19	20.03	20.11	19.94	20.05	967243
2023-01-20	20.15	20.23	20.10	20.23	963653
2023-01-23	20.29	20.47	20.25	20.35	1230680
2023-01-24	20.34	20.34	20.10	20.24	991419
2023-01-25	20.16	20.38	19.99	20.28	1151259
2023-01-26	20.33	20.49	20.27	20.44	1106763
2023-01-27	20.49	20.54	20.42	20.53	998291
2023-01-30	20.42	20.56	20.37	20.49	842519
2023-01-31	20.54	20.62	20.52	20.59	827037
2023-02-01	20.66	20.74	20.62	20.70	1494661
2023-02-02	20.86	21.10	20.78	21.10	1926629
2023-02-03	20.96	21.15	20.85	20.92	1319128
2023-02-06	20.85	20.94	20.67	20.90	1150409
2023-02-07	20.92	21.13	20.85	20.96	1270862
2023-02-08	20.98	21.14	20.93	21.04	1068379
2023-02-09	21.13	21.15	20.89	20.68	1315802
2023-02-10	20.61	20.77	20.45	20.66	1276907
2023-02-13	20.54	20.72	20.53	20.70	981953
2023-02-14	20.57	20.74	20.47	20.70	828942
2023-02-15	20.65	20.76	20.58	20.70	695589
2023-02-16	20.58	20.73	20.31	20.50	1440316
2023-02-17	20.44	20.47	20.28	20.42	1005643
2023-02-21	20.27	20.27	19.29	19.33	3173165
2023-02-22	19.37	19.60	19.37	19.43	1038817
2023-02-23	19.51	19.59	19.41	19.52	997024
2023-02-24	19.33	19.53	19.28	19.53	717998
2023-02-27	19.60	19.72	19.50	19.53	750458
2023-02-28	19.54	19.63	19.47	19.56	914921
2023-03-01	19.54	19.61	19.50	19.55	868393
2023-03-02	19.50	19.66	19.43	19.57	1101022
2023-03-03	19.62	19.67	19.56	19.63	1273075
2023-03-06	19.70	19.74	19.61	19.72	1476979
2023-03-07	19.75	19.82	19.67	19.78	993587
2023-03-08	19.87	19.89	19.79	19.84	676757
2023-03-09	19.84	19.85	19.44	19.28	1090431
2023-03-10	19.25	19.37	18.54	18.89	1623954
2023-03-13	18.55	18.64	18.06	18.39	2540452
2023-03-14	18.61	18.96	18.50	18.69	879607
2023-03-15	18.24	18.44	18.06	18.21	1840732
2023-03-16	18.06	18.70	18.04	18.63	950110
2023-03-17	18.46	18.58	18.15	18.29	902316
2023-03-20	18.23	18.48	17.89	17.90	1319269
2023-03-21	18.08	18.37	17.94	18.37	1127991
2023-03-22	18.32	18.38	18.02	18.05	1021113
2023-03-23	18.16	18.25	17.81	17.85	1266014
2023-03-24	17.82	17.95	17.67	17.94	1501535
2023-03-27	18.00	18.15	17.94	17.95	1015490
2023-03-28	17.98	18.00	17.85	17.92	642629
2023-03-29	18.00	18.03	17.86	17.94	775552
2023-03-30	18.08	18.16	17.93	18.14	1658647
2023-03-31	18.14	18.20	18.02	18.02	3331587
2023-04-03	18.19	18.22	18.05	18.09	1065576
2023-04-04	18.23	18.42	18.09	18.14	1522557
2023-04-05	18.18	18.20	18.07	18.17	993251
2023-04-06	18.15	18.21	18.06	18.16	922568
2023-04-10	18.14	18.18	18.01	18.16	1119905
2023-04-11	18.16	18.19	18.10	17.93	881560
2023-04-12	18.02	18.06	17.86	17.93	1112170
2023-04-13	17.97	17.98	17.85	17.86	1104415
2023-04-14	17.92	17.93	17.75	17.83	944642
2023-04-17	17.89	17.96	17.68	17.78	1530455
2023-04-18	17.78	17.78	17.50	17.59	1817392
2023-04-19	17.55	17.58	17.29	17.36	2113559
2023-04-20	17.26	17.43	17.23	17.36	1088631
2023-04-21	17.46	17.82	17.37	17.82	1112214
2023-04-24	17.84	18.05	17.84	17.98	904013
2023-04-25	17.97	18.04	17.92	17.98	872950
2023-04-26	18.00	18.05	17.96	18.03	388066
2023-04-27	18.09	18.09	17.95	18.02	554909
2023-04-28	18.07	18.12	17.96	17.99	797219
2023-05-01	18.01	18.15	17.96	18.12	927676
2023-05-02	18.12	18.17	17.97	18.15	823844
2023-05-03	18.15	18.19	18.11	18.14	743461
2023-05-04	18.14	18.20	18.02	18.16	714364
2023-05-05	18.24	18.49	18.22	18.46	1813125
2023-05-08	18.50	18.53	18.40	18.50	1164054
2023-05-09	18.50	18.62	18.47	18.29	1187256
2023-05-10	18.40	18.43	18.20	18.32	1028780
2023-05-11	18.33	18.35	17.99	18.26	1165510
2023-05-12	18.24	18.26	17.97	18.15	729304
2023-05-15	18.13	18.18	18.09	18.17	601669
2023-05-16	18.21	18.21	17.93	17.95	782843
2023-05-17	18.00	18.11	17.87	18.04	775286
2023-05-18	18.02	18.13	17.99	18.08	572923
2023-05-19	18.20	18.22	18.04	18.11	612041
2023-05-22	18.10	18.22	18.02	18.07	789097
2023-05-23	18.08	18.18	17.75	17.82	1037165
2023-05-24	17.70	17.92	17.70	17.80	829269
2023-05-25	17.87	17.90	17.57	17.68	812767
2023-05-26	17.68	18.11	17.66	18.10	1000327
2023-05-30	18.16	18.19	18.03	18.19	853877
2023-05-31	18.16	18.25	18.16	18.25	545726
2023-06-01	18.30	18.53	18.20	18.25	1298448
2023-06-02	18.40	18.49	18.28	18.31	1375394
2023-06-05	18.46	18.59	18.42	18.31	1517548
2023-06-06	18.69	18.69	18.58	18.62	1572830
2023-06-07	18.71	18.76	18.62	18.71	1353301
2023-06-08	18.69	18.74	18.65	18.49	1251427
2023-06-09	18.53	18.54	18.15	18.46	1148121
2023-06-12	18.46	18.48	18.18	18.25	1087104
2023-06-13	18.25	18.31	18.12	18.29	1037860
2023-06-14	18.32	18.36	18.23	18.30	1029520
2023-06-15	18.35	18.44	18.30	18.37	1360371
2023-06-16	18.41	18.43	18.22	18.30	1067056
2023-06-20	18.34	18.36	18.26	18.33	1355266
2023-06-21	18.34	18.45	18.31	18.45	1059477
2023-06-22	18.46	18.57	18.42	18.49	884532
2023-06-23	18.51	18.70	18.45	18.69	1109919
2023-06-26	18.64	18.71	18.53	18.69	719897
2023-06-27	18.72	18.73	18.66	18.70	697518
2023-06-28	18.72	18.72	18.66	18.69	610159
2023-06-29	18.70	18.75	18.66	18.73	1108157
2023-06-30	18.80	18.80	18.71	18.75	830209
2023-07-03	18.80	18.96	18.76	18.92	907362
2023-07-05	18.94	19.33	18.94	19.08	2009825
2023-07-06	19.04	19.10	18.84	18.99	1342028
2023-07-07	19.05	19.06	18.82	18.99	1386761
2023-07-10	19.02	19.11	19.01	19.10	1483398
2023-07-11	19.12	19.20	19.08	18.89	1240376
2023-07-12	18.98	18.99	18.84	18.93	1698217
2023-07-13	18.99	19.04	18.87	18.96	1412314
2023-07-14	18.97	18.98	18.88	18.96	791886
2023-07-17	18.96	19.00	18.80	18.81	1117581
2023-07-18	18.85	18.86	18.62	18.66	1270600
2023-07-19	18.66	18.79	18.66	18.77	1002917
2023-07-20	18.80	18.82	18.71	18.82	746579
2023-07-21	18.88	18.93	18.82	18.93	983310
2023-07-24	18.95	19.02	18.93	18.97	944422
2023-07-25	19.01	19.02	18.84	18.95	901772
2023-07-26	18.98	19.00	18.92	18.96	747677
2023-07-27	18.97	19.05	18.93	19.01	1435846
2023-07-28	19.07	19.08	19.00	19.03	766659
2023-07-31	19.08	19.09	19.03	19.07	1144211
2023-08-01	19.09	19.13	19.02	19.10	1676766
2023-08-02	19.00	19.20	18.95	19.20	1568702
2023-08-03	19.15	19.22	19.08	19.21	1016202
2023-08-04	19.25	19.37	19.25	19.37	1612379
2023-08-07	19.40	19.52	19.40	19.52	1680868
2023-08-08	19.52	19.55	19.46	19.54	1104796
2023-08-09	19.55	19.55	19.39	19.28	1993496
2023-08-10	19.26	19.31	19.19	19.20	1164678
2023-08-11	19.15	19.23	19.06	19.08	922011
2023-08-14	19.04	19.10	18.97	18.99	1017677
2023-08-15	18.97	19.01	18.94	18.97	801558
2023-08-16	18.97	18.99	18.50	18.57	1447319
2023-08-17	18.50	18.57	18.20	18.26	1519446
2023-08-18	18.10	18.33	18.10	18.30	1139010
2023-08-21	18.39	18.42	18.17	18.28	1203458
2023-08-22	18.35	18.38	18.11	18.24	1043760
2023-08-23	18.30	18.32	18.17	18.29	1273981
2023-08-24	18.28	18.34	18.24	18.31	715889
2023-08-25	18.33	18.35	18.15	18.26	795555
2023-08-28	18.27	18.28	18.20	18.21	880835
2023-08-29	18.21	18.27	18.21	18.25	1152849
2023-08-30	18.31	18.34	18.04	18.06	1691453
2023-08-31	18.10	18.10	17.97	18.03	1355728
2023-09-01	18.05	18.08	17.81	17.85	2334027
2023-09-05	18.00	18.23	17.95	18.14	1812022
2023-09-06	18.16	18.18	18.09	18.10	922354
2023-09-07	18.10	18.14	17.96	17.76	1583292
2023-09-08	17.76	17.82	17.72	17.80	1333296
2023-09-11	17.78	17.85	17.62	17.67	1440570
2023-09-12	17.65	17.69	17.43	17.51	1584773
2023-09-13	17.52	17.60	17.44	17.47	1062191
2023-09-14	17.48	17.51	17.38	17.41	1349279
2023-09-15	17.40	17.63	17.40	17.50	1225972
2023-09-18	17.50	17.61	17.50	17.60	951248
2023-09-19	17.63	17.67	17.56	17.60	921738
2023-09-20	17.66	17.75	17.62	17.71	1508412
2023-09-21	17.63	17.64	17.48	17.56	899090
2023-09-22	17.61	17.61	17.50	17.50	906958
2023-09-25	17.47	17.57	17.33	17.36	1015102
2023-09-26	17.38	17.38	16.94	17.03	1574930
2023-09-27	17.12	17.21	16.90	16.92	1497454
2023-09-28	16.95	17.01	16.78	16.89	1388409
2023-09-29	16.97	17.30	16.96	17.28	1223677
2023-10-02	17.30	17.34	16.86	16.92	1660167
2023-10-03	16.90	17.35	16.66	16.78	2150122
2023-10-04	17.05	17.05	16.87	16.96	1254603
2023-10-05	17.00	17.10	16.86	16.90	1345763
2023-10-06	16.81	16.94	16.72	16.91	1361276
2023-10-09	16.90	17.04	16.84	17.02	891288
2023-10-10	17.00	17.20	16.98	16.93	945040
2023-10-11	16.99	17.03	16.86	16.91	1017088
2023-10-12	16.88	16.89	16.60	16.71	1125714
2023-10-13	16.76	16.83	16.55	16.60	950422
2023-10-16	16.69	16.70	16.17	16.19	2178293
2023-10-17	16.02	16.09	15.55	15.67	3431048
2023-10-18	15.60	16.14	15.49	16.07	2233670
2023-10-19	16.18	16.23	15.63	15.79	1539165
2023-10-20	15.85	16.04	15.76	15.89	1313199
2023-10-23	15.67	15.90	15.56	15.59	1728970
2023-10-24	15.62	15.83	15.61	15.74	1267109
2023-10-25	15.65	15.67	15.45	15.53	1366288
2023-10-26	15.55	15.71	15.52	15.57	1176716
2023-10-27	15.70	15.76	15.59	15.75	1142476
2023-10-30	15.80	16.13	15.79	16.09	1277143
2023-10-31	16.10	16.38	16.10	16.34	1070265
2023-11-01	16.51	16.87	16.44	16.86	1931338
2023-11-02	17.28	17.43	17.14	17.40	2697104
2023-11-03	17.56	17.65	17.48	17.59	2251660
2023-11-06	17.72	17.83	17.65	17.80	2748656
2023-11-07	17.90	17.90	17.71	17.83	1533556
2023-11-08	17.85	17.89	17.78	17.86	1571042
2023-11-09	17.88	17.88	17.57	17.35	1429627
2023-11-10	17.40	17.41	17.07	17.13	1600836
2023-11-13	17.07	17.09	16.75	16.77	1488010
2023-11-14	17.18	17.35	17.06	17.13	2039431
2023-11-15	17.20	17.25	17.08	17.15	1240457
2023-11-16	17.20	17.49	17.15	17.49	1864641
2023-11-17	17.59	17.68	17.51	17.56	1310016
2023-11-20	17.60	17.62	17.52	17.58	1119023
2023-11-21	17.60	17.61	17.56	17.58	738742
2023-11-22	17.63	17.65	17.55	17.60	1086391
2023-11-24	17.59	17.62	17.58	17.60	390708
2023-11-27	17.60	17.64	17.56	17.62	908630
2023-11-28	17.65	17.66	17.53	17.62	1095938
2023-11-29	17.65	17.83	17.65	17.74	1260580
2023-11-30	17.75	17.80	17.72	17.80	1030070
2023-12-01	17.85	17.96	17.84	17.96	1758761
2023-12-04	17.77	18.18	17.77	18.11	2126981
2023-12-05	18.12	18.18	18.05	18.16	1590923
2023-12-06	18.22	18.25	17.75	17.84	2498279
2023-12-07	17.96	18.04	17.83	17.76	2034849
2023-12-08	17.73	17.81	17.67	17.77	1453815
2023-12-11	17.75	17.77	17.40	17.59	1639742
2023-12-12	17.59	17.59	17.17	17.34	2262638
2023-12-13	17.30	17.58	17.16	17.57	2078779
2023-12-14	17.80	17.98	17.71	17.90	3066438
2023-12-15	17.98	17.98	17.86	17.89	1619885
2023-12-18	17.89	17.98	17.83	17.90	1776993
2023-12-19	17.92	17.95	17.85	17.94	1568396
2023-12-20	17.90	17.98	17.78	17.80	1534692
2023-12-21	17.90	17.93	17.80	17.90	1457806
2023-12-22	17.93	17.94	17.82	17.90	1271049
2023-12-26	17.92	17.98	17.86	17.96	1553992
2023-12-27	17.98	17.98	17.90	17.97	1428608
2023-12-28	17.98	18.03	17.76	17.81	1591509
2023-12-29	17.79	17.95	17.72	17.95	1825708
2024-01-02	17.93	18.14	17.92	18.13	1966348
2024-01-03	18.18	18.30	18.12	18.27	2574766
2024-01-04	18.27	18.43	18.24	18.32	1929373
2024-01-05	18.33	18.50	18.33	18.47	1847519
2024-01-08	18.50	18.71	18.48	18.65	2088413
2024-01-09	18.69	18.70	18.63	18.70	1656743
2024-01-10	18.73	18.80	18.66	18.54	2352643
2024-01-11	18.54	18.62	18.40	18.62	1776475
2024-01-12	18.69	18.69	18.59	18.69	1414131
2024-01-16	18.69	18.70	18.38	18.49	1669393
2024-01-17	18.45	18.51	18.36	18.51	1205870
2024-01-18	18.54	18.65	18.44	18.65	1672506
2024-01-19	18.67	18.70	18.58	18.67	1234939
2024-01-22	18.72	18.77	18.69	18.77	1371809
2024-01-23	18.78	18.83	18.65	18.83	1162933
2024-01-24	18.85	18.89	18.80	18.88	1431292
2024-01-25	18.89	18.89	18.86	18.89	816153
2024-01-26	18.90	18.93	18.86	18.86	1246227
2024-01-29	18.90	19.00	18.89	19.00	1395161
2024-01-30	19.05	19.17	19.04	19.13	1713471
2024-01-31	19.20	19.26	19.14	19.20	1727881
2024-02-01	19.31	19.35	19.23	19.33	1701568
2024-02-02	19.35	19.38	19.32	19.38	1640855
2024-02-05	19.38	19.47	19.37	19.40	2143838
2024-02-06	19.45	19.52	19.42	19.50	1839358
2024-02-07	19.53	19.58	19.48	19.58	2055337
2024-02-08	19.59	19.60	19.30	19.11	1920319
2024-02-09	19.11	19.21	19.05	19.18	1623650
2024-02-12	19.18	19.20	19.03	19.15	1418675
2024-02-13	19.00	19.05	18.68	18.92	1936515
2024-02-14	18.96	18.98	18.93	18.97	996600
2024-02-15	19.06	19.19	18.98	19.16	1143371
2024-02-16	19.15	19.20	19.11	19.20	816030
2024-02-20	19.19	19.27	19.17	19.21	1444420
2024-02-21	19.23	19.24	19.14	19.23	1013170
2024-02-22	19.25	19.33	19.24	19.29	1130323
2024-02-23	19.37	19.40	19.28	19.40	1292890
2024-02-26	19.37	19.38	18.72	18.90	2944002
2024-02-27	18.90	18.97	18.88	18.96	1175615
2024-02-28	18.95	19.01	18.91	18.99	1044177
2024-02-29	19.03	19.17	19.01	19.11	1233457
2024-03-01	19.16	19.17	18.95	18.98	1578166
2024-03-04	19.09	19.15	19.03	19.13	1606809
2024-03-05	19.14	19.25	19.11	19.24	1474866
2024-03-06	19.25	19.36	19.23	19.32	2050936
2024-03-07	19.35	19.37	19.24	19.02	1854607
2024-03-08	19.03	19.10	18.95	19.05	1488784
2024-03-11	19.04	19.09	18.98	19.01	888105
2024-03-12	19.00	19.03	18.91	19.02	1072964
2024-03-13	19.04	19.06	19.01	19.02	1104234
2024-03-14	19.00	19.06	18.94	19.01	978742
2024-03-15	19.00	19.04	18.98	19.01	722751
2024-03-18	19.04	19.04	18.99	19.01	838919
2024-03-19	19.01	19.06	19.00	19.05	964812
2024-03-20	19.06	19.09	19.01	19.08	983157
2024-03-21	19.10	19.17	19.06	19.15	1136128
2024-03-22	19.15	19.16	19.12	19.14	736036
2024-03-25	19.16	19.21	19.13	19.16	1147367
2024-03-26	19.19	19.21	19.16	19.21	1101294
2024-03-27	19.24	19.24	19.20	19.23	887540
2024-03-28	19.25	19.29	19.23	19.29	1159126
2024-04-01	19.38	19.50	19.33	19.42	2402562
2024-04-02	19.42	19.50	19.30	19.49	2427919
2024-04-03	19.47	19.60	19.46	19.59	2229350
2024-04-04	19.61	19.72	19.60	19.65	1788571
2024-04-05	19.69	19.71	19.67	19.71	1359547
2024-04-08	19.71	19.76	19.67	19.76	1739604
2024-04-09	19.76	19.77	19.69	19.53	1930316
2024-04-10	19.41	19.52	19.30	19.46	2026605
2024-04-11	19.49	19.50	19.10	19.35	2510708
2024-04-12	19.30	19.43	19.16	19.17	2396235
2024-04-15	19.20	19.28	18.80	18.81	3219507
2024-04-16	18.70	18.81	18.33	18.61	2797587
2024-04-17	18.67	18.76	18.50	18.62	1423905
2024-04-18	18.70	18.70	18.53	18.58	1196636
2024-04-19	18.60	18.66	18.54	18.61	1100818
2024-04-22	18.65	18.78	18.63	18.73	1302655
2024-04-23	18.75	18.86	18.74	18.83	1095077
2024-04-24	18.86	18.90	18.76	18.86	819966
2024-04-25	18.70	18.90	18.62	18.87	947048
2024-04-26	18.90	18.99	18.90	18.96	896045
2024-04-29	18.97	19.00	18.93	18.98	1010471
2024-04-30	18.98	19.03	18.96	19.01	998907
2024-05-01	19.06	19.20	18.96	19.07	1698506
2024-05-02	19.19	19.25	19.12	19.22	1455071
2024-05-03	19.32	19.38	19.27	19.35	1315197
2024-05-06	19.38	19.44	19.36	19.41	1444752
2024-05-07	19.45	19.46	19.40	19.43	1247550
2024-05-08	19.43	19.47	19.34	19.47	1409490
2024-05-09	19.45	19.46	19.27	19.15	1358336
2024-05-10	19.12	19.14	18.96	19.10	1378937
2024-05-13	19.10	19.10	18.99	19.04	1073107
2024-05-14	19.04	19.06	19.02	19.05	915104
2024-05-15	19.13	19.14	19.05	19.11	1377189
2024-05-16	19.14	19.18	19.11	19.14	1077654
2024-05-17	19.11	19.20	19.10	19.17	973104
2024-05-20	19.17	19.23	19.17	19.22	1021201
2024-05-21	19.20	19.28	19.19	19.28	815475
2024-05-22	19.28	19.30	19.26	19.30	894852
2024-05-23	19.30	19.31	19.18	19.20	1008130
2024-05-24	19.20	19.23	19.15	19.19	865144
2024-05-28	19.25	19.25	19.17	19.19	793796
2024-05-29	19.17	19.19	19.08	19.19	1095663
2024-05-30	19.20	19.22	19.11	19.19	1056159
2024-05-31	19.20	19.26	19.18	19.26	920400
2024-06-03	19.32	19.35	19.26	19.33	1664116
2024-06-04	19.40	19.41	19.33	19.37	1069892
2024-06-05	19.37	19.40	19.35	19.36	1234635
2024-06-06	19.35	19.39	19.31	19.38	1435664
2024-06-07	19.38	19.40	19.32	19.39	940757
2024-06-10	19.40	19.42	19.32	19.41	1165837
2024-06-11	19.40	19.40	19.34	19.38	897962
2024-06-12	19.40	19.42	19.31	19.14	1651010
2024-06-13	19.17	19.20	19.07	19.15	1610834
2024-06-14	19.12	19.15	19.00	19.05	1333214
2024-06-17	19.00	19.03	18.50	18.59	3697719
2024-06-18	18.64	18.81	18.62	18.77	1923606
2024-06-20	18.78	18.80	18.71	18.78	1338765
2024-06-21	18.80	18.83	18.72	18.72	967866
2024-06-24	18.73	18.75	18.61	18.75	1199416
2024-06-25	18.80	18.80	18.66	18.77	956103
2024-06-26	18.70	18.78	18.70	18.78	789072
2024-06-27	18.80	18.86	18.76	18.79	944038
2024-06-28	18.81	18.86	18.71	18.81	973145
2024-07-01	18.83	19.08	18.77	18.99	2157621
2024-07-02	19.05	19.10	18.99	19.06	1351992
2024-07-03	19.08	19.10	19.05	19.06	803604
2024-07-05	19.08	19.11	19.00	19.07	1620519
2024-07-08	19.07	19.12	19.06	19.12	1474773
2024-07-09	19.13	19.14	19.09	19.13	1447167
2024-07-10	19.14	19.14	19.08	18.88	2053782
2024-07-11	18.86	18.93	18.83	18.88	1749305
2024-07-12	18.89	18.92	18.87	18.87	1360425
2024-07-15	18.90	18.91	18.86	18.90	1678514
2024-07-16	18.91	18.95	18.87	18.95	1436223
2024-07-17	18.93	18.97	18.91	18.97	1040550
2024-07-18	18.98	18.98	18.90	18.97	924298
2024-07-19	18.99	18.99	18.92	18.94	2012195
2024-07-22	18.97	18.97	18.93	18.96	1090592
2024-07-23	18.99	19.00	18.94	18.98	850913
2024-07-24	18.95	18.98	18.93	18.97	712579
2024-07-25	18.98	18.98	18.94	18.95	1044004
2024-07-26	19.00	19.00	18.94	18.97	841937
2024-07-29	19.00	19.00	18.92	18.98	974630
2024-07-30	18.99	18.99	18.94	18.95	982893
2024-07-31	18.97	19.00	18.95	18.99	1299344
2024-08-01	19.00	19.07	18.99	19.06	1750748
2024-08-02	19.05	19.11	19.00	19.07	1669150
2024-08-05	18.69	18.84	18.25	18.71	4140198
2024-08-06	18.86	18.87	18.75	18.81	1860364
2024-08-07	18.94	18.94	18.82	18.91	1844720
2024-08-08	18.94	18.99	18.90	18.93	1670067
2024-08-09	18.93	18.97	18.85	18.70	1642035
2024-08-12	18.71	18.74	18.66	18.72	1483883
2024-08-13	18.73	18.77	18.73	18.74	1235107
2024-08-14	18.75	18.75	18.69	18.72	1030330
2024-08-15	18.75	18.76	18.70	18.70	1392161
2024-08-16	18.69	18.91	18.69	18.81	1993085
2024-08-19	18.78	18.85	18.78	18.84	1277661
2024-08-20	18.81	18.90	18.81	18.89	1435756
2024-08-21	18.89	18.95	18.88	18.95	1227111
2024-08-22	19.00	19.02	18.95	19.00	1611988
2024-08-23	19.03	19.10	19.02	19.05	1452457
2024-08-26	19.08	19.09	19.05	19.08	1346455
2024-08-27	19.08	19.09	19.06	19.09	851923
2024-08-28	19.10	19.11	19.05	19.09	1292500
2024-08-29	19.08	19.12	19.07	19.11	1193493
2024-08-30	19.11	19.17	19.11	19.17	1335357
2024-09-03	19.20	19.25	19.18	19.24	2080963
2024-09-04	19.25	19.29	19.24	19.29	1719653
2024-09-05	19.30	19.33	19.28	19.33	1480589
2024-09-06	19.33	19.35	19.31	19.34	1654480
2024-09-09	19.36	19.38	19.34	19.37	1574545
2024-09-10	19.43	19.43	19.38	19.38	1646047
2024-09-11	19.38	19.44	19.37	19.43	1739416
2024-09-12	19.45	19.46	19.43	19.21	1711819
2024-09-13	19.25	19.31	19.24	19.27	1923536
2024-09-16	19.32	19.35	19.31	19.35	2153324
2024-09-17	19.40	19.46	19.36	19.40	2280828
2024-09-18	19.45	19.55	19.43	19.50	2390906
2024-09-19	19.61	19.65	19.58	19.62	2029960
2024-09-20	19.67	19.71	19.66	19.71	1697665
2024-09-23	19.75	19.77	19.70	19.72	1369308
2024-09-24	19.78	20.05	19.75	20.04	2896929
2024-09-25	20.12	20.24	20.08	20.23	2553266
2024-09-26	20.29	20.34	20.05	20.22	1981925
2024-09-27	20.25	20.28	20.12	20.22	1913336
2024-09-30	20.23	20.27	20.16	20.27	1498971
2024-10-01	20.35	20.35	20.27	20.33	2353292
2024-10-02	20.34	20.39	20.30	20.39	1659336
2024-10-03	20.41	20.47	20.40	20.45	1909285
2024-10-04	20.58	20.65	20.52	20.58	2163235
2024-10-07	20.65	20.82	20.60	20.79	2504795
2024-10-08	20.88	20.89	20.66	20.85	2767135
2024-10-09	20.83	20.89	20.78	20.85	2064055
2024-10-10	20.83	20.90	20.77	20.62	3009201
2024-10-11	20.55	20.65	20.42	20.60	2466888
2024-10-14	20.50	20.55	20.12	20.16	3826004
2024-10-15	20.00	20.02	19.23	19.38	8532811
2024-10-16	19.38	19.85	19.35	19.77	3063326
2024-10-17	19.88	19.94	19.78	19.84	1700848
2024-10-18	19.96	20.02	19.85	19.89	1438945
2024-10-21	19.89	19.98	19.85	19.95	1423924
2024-10-22	19.98	19.98	19.91	19.95	1174531
2024-10-23	19.95	19.96	19.53	19.61	2301997
2024-10-24	19.62	19.66	19.42	19.51	1994560
2024-10-25	19.64	19.64	19.48	19.54	1618507
2024-10-28	19.58	19.59	19.43	19.49	1235956
2024-10-29	19.49	19.50	19.25	19.27	2118723
2024-10-30	19.32	19.54	19.32	19.53	1391009
2024-10-31	19.51	19.57	19.44	19.51	1356020
2024-11-01	19.59	19.72	19.57	19.64	2050213
2024-11-04	19.65	19.72	19.42	19.47	1936476
2024-11-05	19.57	19.59	19.53	19.56	1002410
2024-11-06	19.71	19.71	19.47	19.57	2135979
2024-11-07	19.59	19.72	19.57	19.67	2176226
2024-11-08	19.75	19.86	19.74	19.83	2248694
2024-11-11	19.86	19.86	19.67	19.53	2058574
2024-11-12	19.48	19.54	19.35	19.49	1777339
2024-11-13	19.50	19.51	19.26	19.33	1843186
2024-11-14	19.29	19.30	19.01	19.07	2976375
2024-11-15	19.00	19.04	18.75	18.89	3369029
2024-11-18	18.90	19.08	18.89	19.03	1678164
2024-11-19	19.10	19.17	19.07	19.15	1693500
2024-11-20	19.18	19.20	19.15	19.18	1304456
2024-11-21	19.23	19.24	19.18	19.19	1163272
2024-11-22	19.19	19.29	19.19	19.27	1632674
2024-11-25	19.28	19.32	19.18	19.18	1982307
2024-11-26	19.24	19.24	19.03	19.05	1656848
2024-11-27	19.11	19.15	19.09	19.12	1197930
2024-11-29	19.13	19.17	19.13	19.16	864381
2024-12-02	19.15	19.19	19.07	19.18	1794285
2024-12-03	19.28	19.34	19.24	19.26	1758485
2024-12-04	19.32	19.35	19.30	19.31	1334417
2024-12-05	19.33	19.36	19.23	19.25	1351597
2024-12-06	19.31	19.32	19.26	19.30	1789645
2024-12-09	19.31	19.33	19.25	19.30	1531495
2024-12-10	19.30	19.32	19.27	19.28	1476562
2024-12-11	19.28	19.30	19.26	19.08	2147945
2024-12-12	19.05	19.07	18.96	19.02	2130014
2024-12-13	19.00	19.10	18.88	18.96	2029432
2024-12-16	19.00	19.01	18.87	18.92	2401354
2024-12-17	18.90	18.92	18.62	18.78	3340898
2024-12-18	18.78	18.82	18.50	18.51	3178898
2024-12-19	18.58	18.67	18.17	18.33	2920234
2024-12-20	18.31	18.43	18.25	18.37	2602617
2024-12-23	18.42	18.48	18.40	18.44	1877257
2024-12-24	18.43	18.49	18.33	18.48	1083057
2024-12-26	18.45	18.55	18.41	18.49	1727431
2024-12-27	18.45	18.48	18.37	18.44	1408485
2024-12-30	18.35	18.39	18.23	18.33	2939892
2024-12-31	18.33	18.42	18.28	18.34	2308270
2025-01-02	18.48	18.60	18.45	18.51	2495498
2025-01-03	18.71	18.78	18.65	18.68	2185612
2025-01-06	18.82	18.82	18.75	18.81	2495224
2025-01-07	18.83	18.84	18.69	18.80	1724226
2025-01-08	18.79	18.84	18.70	18.80	1864890
2025-01-10	18.79	18.87	18.73	18.63	3462463
2025-01-13	18.63	18.77	18.56	18.75	3139200
2025-01-14	18.78	18.83	18.62	18.79	2052162
2025-01-15	18.88	19.03	18.88	18.94	2094489
2025-01-16	18.96	19.00	18.91	18.97	1783154
2025-01-17	19.01	19.04	18.98	19.00	1649102
2025-01-21	19.09	19.14	19.04	19.12	2285905
2025-01-22	19.17	19.18	19.07	19.11	1582135
2025-01-23	19.12	19.13	18.99	19.01	1874856
2025-01-24	19.05	19.08	18.99	19.03	1071263
2025-01-27	19.00	19.09	18.95	19.06	2018900
2025-01-28	19.13	19.15	19.07	19.09	1308697
2025-01-29	19.19	19.19	19.12	19.13	1598732
2025-01-30	19.20	19.25	19.19	19.25	1915251
2025-01-31	19.30	19.34	19.29	19.34	1737581
2025-02-03	19.29	19.38	19.23	19.38	2503507
2025-02-04	19.39	19.46	19.38	19.44	1973534
2025-02-05	19.50	19.60	19.46	19.55	1899516
2025-02-06	19.63	19.65	19.60	19.63	1700057
2025-02-07	19.67	19.70	19.61	19.64	1595223
2025-02-10	19.70	19.76	19.68	19.74	2302951
2025-02-11	19.75	19.78	19.70	19.70	1844121
2025-02-12	19.65	19.71	19.58	19.42	2258080
2025-02-13	19.48	19.49	19.40	19.46	2210070
2025-02-14	19.47	19.51	19.36	19.50	2282429
2025-02-18	19.55	19.59	19.51	19.55	2263804
2025-02-19	19.55	19.59	19.52	19.56	1389460
2025-02-20	19.58	19.61	19.52	19.60	1714766
2025-02-21	19.60	19.63	19.55	19.56	1634119
2025-02-24	19.61	19.84	19.53	19.68	3655789
2025-02-25	19.75	19.81	19.70	19.75	2202545
2025-02-26	19.83	19.92	19.83	19.86	2439980
2025-02-27	19.93	19.94	19.77	19.80	2493211
2025-02-28	19.87	19.95	19.81	19.95	2347852
2025-03-03	19.98	20.05	19.93	19.97	3349918
2025-03-04	19.97	20.01	19.56	19.97	4299769
2025-03-05	19.97	20.03	19.91	20.01	2345959
2025-03-06	19.99	20.04	19.87	19.98	2590274
2025-03-07	19.99	20.07	19.94	20.05	2853221
2025-03-10	20.00	20.08	19.90	20.03	3173950
2025-03-11	19.99	20.04	19.83	19.90	3288952
2025-03-12	19.94	20.01	19.86	19.79	3231588
2025-03-13	19.77	19.81	19.54	19.57	3987232
2025-03-14	19.53	19.62	19.42	19.56	3528716
2025-03-17	19.63	19.67	19.56	19.57	2495985
2025-03-18	19.52	19.63	19.42	19.61	2408990
2025-03-19	19.62	19.83	19.59	19.82	2484846
2025-03-20	19.80	19.93	19.70	19.87	1935147
2025-03-21	19.83	19.91	19.80	19.89	1662296
2025-03-24	19.94	19.96	19.81	19.86	1904823
2025-03-25	19.90	19.90	19.82	19.85	1049876
2025-03-26	19.87	19.88	19.65	19.75	1607558
2025-03-27	19.70	19.75	19.58	19.72	1264162
2025-03-28	19.72	19.75	19.62	19.74	1208078
2025-03-31	19.69	19.84	19.56	19.80	1892118
2025-04-01	19.86	19.87	19.74	19.79	2136148
2025-04-02	19.87	19.89	19.77	19.87	1725037
2025-04-03	19.58	19.82	19.49	19.71	3584290
2025-04-04	19.50	19.52	17.43	17.75	16539050
2025-04-07	16.75	17.41	16.00	17.02	9682141
2025-04-08	17.92	18.58	17.52	17.83	6110518
2025-04-09	17.79	19.27	17.05	19.00	8007724
2025-04-10	18.79	18.86	17.76	17.77	3999816
2025-04-11	17.52	18.06	17.50	17.88	2431810
2025-04-14	18.16	18.27	17.68	17.86	3062810
2025-04-15	17.87	17.98	17.77	17.93	1404015
2025-04-16	17.78	17.89	17.66	17.72	1788412
2025-04-17	17.74	17.93	17.67	17.87	1189010
2025-04-21	17.76	17.84	17.60	17.62	1867724
2025-04-22	17.82	17.96	17.77	17.87	1608027
2025-04-23	18.19	18.25	18.11	18.16	1370735
2025-04-24	18.27	18.54	18.21	18.33	2064927
2025-04-25	18.41	18.47	18.27	18.39	1175999
2025-04-28	18.33	18.45	18.31	18.41	1260342
2025-04-29	18.46	18.49	18.38	18.43	1049722
2025-04-30	18.38	18.49	18.24	18.48	1461178
2025-05-01	18.65	18.78	18.58	18.62	2236443
2025-05-02	18.79	18.83	18.76	18.78	1543967
2025-05-05	18.79	18.89	18.71	18.85	1549401
2025-05-06	18.83	18.84	18.53	18.76	2145121
2025-05-07	18.90	18.90	18.75	18.85	1560679
2025-05-08	18.94	18.98	18.88	18.93	2161131
2025-05-09	18.94	19.09	18.93	18.84	2050672
2025-05-12	19.09	19.12	18.82	18.91	2121728
2025-05-13	18.89	18.95	18.80	18.89	1944069
2025-05-14	18.86	18.89	18.78	18.78	1445058
2025-05-15	18.80	18.85	18.75	18.81	1477389
2025-05-16	18.81	18.89	18.79	18.86	1381853
2025-05-19	18.76	18.92	18.72	18.87	1380503
2025-05-20	18.95	18.95	18.76	18.85	1376587
2025-05-21	18.76	18.83	18.44	18.47	2297719
2025-05-22	18.50	18.51	18.28	18.36	2596813
2025-05-23	18.21	18.38	18.16	18.37	1494039
2025-05-27	18.42	18.46	18.35	18.42	2047896
2025-05-28	18.47	18.48	18.43	18.47	1071612
2025-05-29	18.55	18.55	18.47	18.52	1240976
2025-05-30	18.58	18.69	18.56	18.68	1626500
2025-06-02	18.74	18.86	18.65	18.81	2110098
2025-06-03	18.90	18.90	18.82	18.82	1453550
2025-06-04	18.88	18.92	18.85	18.87	1642146
2025-06-05	18.89	18.91	18.85	18.86	1568312
2025-06-06	18.95	18.96	18.88	18.90	1447925
2025-06-09	18.95	19.00	18.91	18.97	2159307
2025-06-10	18.97	19.01	18.96	19.00	1730377
2025-06-11	19.02	19.08	19.00	18.80	2256661
2025-06-12	18.80	18.83	18.76	18.81	1756118
2025-06-13	18.74	18.79	18.72	18.73	1182543
2025-06-16	18.73	18.75	18.70	18.70	1259895
2025-06-17	18.69	18.70	18.55	18.57	1346234
2025-06-18	18.62	18.66	18.59	18.63	1731266
2025-06-20	18.71	18.78	18.70	18.72	1689190
2025-06-23	18.72	18.75	18.61	18.72	1719948
2025-06-24	18.74	18.79	18.74	18.79	1742755
2025-06-25	18.79	18.83	18.78	18.80	1202642
2025-06-26	18.82	18.84	18.81	18.83	1160300
2025-06-27	18.84	18.90	18.80	18.87	1678504
2025-06-30	18.90	19.00	18.88	18.97	1922062
2025-07-01	19.02	19.09	18.97	19.06	2742249
2025-07-02	19.06	19.09	19.05	19.05	1655455
2025-07-03	19.10	19.13	19.08	19.11	1382966
2025-07-07	19.11	19.17	19.10	19.11	2710333
2025-07-08	19.16	19.17	19.12	19.14	2246093
2025-07-09	19.15	19.20	19.14	19.18	2112425
2025-07-10	19.22	19.23	19.18	18.99	2241505
2025-07-11	18.97	19.01	18.90	18.98	2168758
2025-07-14	18.97	18.97	18.82	18.86	2395514
2025-07-15	18.88	18.89	18.81	18.85	1341576
2025-07-16	18.86	18.88	18.75	18.87	1799855
2025-07-17	18.89	18.93	18.88	18.92	1617537
2025-07-18	18.93	18.97	18.92	18.96	1551750
2025-07-21	18.98	18.99	18.95	18.99	1408208
2025-07-22	19.02	19.08	18.97	19.02	1395319
2025-07-23	19.08	19.15	19.08	19.15	2018994
2025-07-24	19.20	19.20	19.09	19.12	1576752
2025-07-25	19.13	19.14	19.07	19.11	1342707
2025-07-28	19.10	19.16	19.08	19.14	1854207
2025-07-29	19.17	19.17	19.12	19.16	1450072
2025-07-30	19.16	19.20	19.15	19.16	1301703
2025-07-31	19.19	19.20	19.16	19.20	1425421
2025-08-01	19.18	19.24	19.16	19.22	2253051
2025-08-04	19.24	19.33	19.24	19.30	2207841
2025-08-05	19.30	19.35	19.29	19.33	2005707
2025-08-06	19.35	19.38	19.30	19.33	2156549
2025-08-07	19.36	19.37	19.28	19.30	2144435
2025-08-08	19.30	19.34	19.27	19.10	2758250
2025-08-11	19.12	19.13	19.07	19.10	2340822
2025-08-12	19.07	19.11	19.06	19.08	1968301
2025-08-13	19.09	19.13	19.07	19.12	1605606
2025-08-14	19.12	19.18	19.10	19.15	1645564
2025-08-15	19.17	19.25	19.16	19.20	1617176
2025-08-18	19.22	19.25	19.22	19.23	1473230
2025-08-19	19.25	19.25	19.20	19.21	1260522
2025-08-20	19.25	19.25	19.20	19.22	1600438
2025-08-21	19.25	19.29	19.23	19.29	1695263
2025-08-22	19.32	19.39	19.29	19.32	2339299
2025-08-25	19.37	19.38	19.31	19.34	1919274
2025-08-26	19.39	19.45	19.37	19.45	1679976
2025-08-27	19.48	19.49	19.44	19.44	1316462
2025-08-28	19.44	19.48	19.44	19.48	1325041
2025-08-29	19.48	19.65	19.48	19.65	2216957
2025-09-02	19.53	19.68	19.43	19.68	3174020
2025-09-03	19.74	19.88	19.73	19.88	2813505
2025-09-04	19.89	19.98	19.84	19.97	2737028
2025-09-05	20.00	20.05	19.97	20.03	3087550
2025-09-08	20.15	20.17	20.05	20.07	3375641
2025-09-09	20.13	20.13	20.03	20.07	2933492
2025-09-10	20.12	20.13	19.97	20.02	2874154
2025-09-11	20.03	20.08	19.95	19.76	2619254
2025-09-12	19.79	19.90	19.75	19.85	3681268
2025-09-15	19.89	19.91	19.84	19.85	1992177
2025-09-16	19.87	19.87	19.67	19.70	2866653
2025-09-17	19.67	19.74	19.59	19.65	2804630
2025-09-18	19.67	19.79	19.65	19.76	2737644
2025-09-19	19.86	19.90	19.79	19.83	1628496

Explore More About PDI

Coins representing dividend payouts and trends

PDI Dividend History

Discover PIMCO Dynamic Income'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

PDI Stock Split History

Discover PIMCO Dynamic Income'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

PDI Historical Prices

Explore PIMCO Dynamic Income's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics