PEB Historical Prices

Summary

Key Stock Metrics

9.96

(March 28, 2025)

52-Week Low

16.06

(April 24, 2024)

52-Week High

50.17

(February 17, 2015)

All-Time High

10.15

(March 28, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-12-09	20.00	20.45	20.00	20.45	3412811
2009-12-10	21.00	21.00	20.18	20.50	220103
2009-12-11	20.31	21.70	20.25	21.25	578898
2009-12-14	21.31	21.34	20.60	20.97	324498
2009-12-15	21.00	21.05	20.78	21.00	293663
2009-12-16	21.15	21.15	20.81	21.00	374388
2009-12-17	21.10	21.10	20.55	20.70	156611
2009-12-18	20.69	21.56	20.17	21.49	275504
2009-12-21	21.37	22.27	20.86	22.27	184259
2009-12-22	22.39	22.39	21.86	22.00	138770
2009-12-23	22.10	22.19	21.45	21.65	88032
2009-12-24	21.61	22.07	21.61	21.94	18000
2009-12-28	22.00	22.00	21.78	21.82	39826
2009-12-29	21.70	21.93	21.60	21.86	21913
2009-12-30	21.80	22.30	21.80	22.25	80746
2009-12-31	22.25	22.31	21.75	22.01	57783
2010-01-04	21.98	21.98	21.13	21.35	50780
2010-01-05	21.50	22.19	21.05	21.74	69444
2010-01-06	21.74	21.85	21.12	21.75	128374
2010-01-07	21.70	21.95	21.12	21.31	94279
2010-01-08	21.41	21.41	20.94	21.12	101197
2010-01-11	21.03	21.23	20.96	21.03	38085
2010-01-12	21.00	21.00	20.47	20.56	199960
2010-01-13	20.57	20.64	20.32	20.57	152607
2010-01-14	20.44	20.67	20.22	20.63	99544
2010-01-15	20.48	20.86	20.33	20.82	25551
2010-01-19	20.98	21.84	20.95	21.54	104681
2010-01-20	21.25	21.69	21.12	21.60	102908
2010-01-21	21.65	21.70	21.34	21.55	102369
2010-01-22	21.50	21.50	20.72	21.11	41620
2010-01-25	21.48	21.48	20.53	20.72	34103
2010-01-26	20.83	20.88	20.11	20.35	166379
2010-01-27	20.22	20.68	19.96	20.15	280013
2010-01-28	20.37	20.61	20.00	20.61	17269
2010-01-29	20.75	20.79	20.10	20.62	32334
2010-02-01	20.62	20.65	20.17	20.25	30195
2010-02-02	20.35	20.69	20.29	20.35	19235
2010-02-03	20.27	20.59	20.19	20.29	56528
2010-02-04	20.38	20.46	20.15	20.28	38510
2010-02-05	20.40	20.48	20.11	20.32	12080
2010-02-08	20.15	20.17	19.45	20.09	95283
2010-02-09	20.00	20.19	19.90	20.06	107856
2010-02-10	20.15	20.16	20.00	20.08	93092
2010-02-11	20.05	20.15	20.00	20.03	70854
2010-02-12	20.00	20.38	19.90	20.35	83822
2010-02-16	20.35	20.35	20.04	20.26	28465
2010-02-17	20.18	20.35	19.96	20.13	63972
2010-02-18	20.00	20.14	20.00	20.01	11806
2010-02-19	20.02	20.14	19.91	20.14	345020
2010-02-22	20.18	20.43	20.00	20.35	60058
2010-02-23	20.17	20.31	20.00	20.17	15154
2010-02-24	20.16	20.36	19.98	20.36	71389
2010-02-25	20.05	20.31	20.02	20.12	18322
2010-02-26	20.20	20.26	20.00	20.26	26675
2010-03-01	20.26	20.44	20.14	20.37	60552
2010-03-02	20.40	20.77	20.31	20.72	108344
2010-03-03	20.89	21.49	20.57	20.90	75745
2010-03-04	21.14	21.38	20.95	21.20	79953
2010-03-05	21.40	21.55	21.20	21.42	41961
2010-03-08	21.47	21.70	21.35	21.42	53883
2010-03-09	21.40	21.56	21.13	21.19	32362
2010-03-10	21.12	21.12	20.80	20.91	41450
2010-03-11	20.85	21.23	20.49	21.05	101886
2010-03-12	21.18	21.45	21.03	21.18	84226
2010-03-15	21.18	21.18	20.62	21.00	27119
2010-03-16	21.01	21.69	20.90	21.47	132050
2010-03-17	21.47	21.66	21.07	21.44	274193
2010-03-18	21.33	21.34	20.90	21.00	72391
2010-03-19	20.90	20.90	20.01	20.10	248289
2010-03-22	20.02	20.80	19.90	20.45	114121
2010-03-23	20.41	20.66	20.06	20.62	69597
2010-03-24	20.44	20.70	20.20	20.51	73547
2010-03-25	20.51	21.42	20.43	20.92	90178
2010-03-26	20.87	21.09	20.84	20.95	80162
2010-03-29	20.95	20.98	20.73	20.94	56340
2010-03-30	21.04	21.04	20.83	20.88	136044
2010-03-31	20.75	21.20	20.61	21.03	1748299
2010-04-01	21.07	21.14	20.75	20.95	106555
2010-04-05	20.97	21.18	20.75	21.07	133844
2010-04-06	21.01	21.10	20.59	21.09	120088
2010-04-07	21.00	21.12	20.78	20.94	86017
2010-04-08	20.82	20.82	20.18	20.32	101875
2010-04-09	20.25	20.29	20.00	20.29	100783
2010-04-12	20.22	20.53	20.06	20.52	114724
2010-04-13	20.41	20.42	20.02	20.37	120095
2010-04-14	20.33	21.01	20.30	20.55	88687
2010-04-15	20.48	20.55	20.39	20.51	43209
2010-04-16	20.42	20.42	20.00	20.06	189440
2010-04-19	20.00	20.12	19.88	19.99	122405
2010-04-20	20.01	20.05	19.85	20.05	178974
2010-04-21	20.06	20.12	19.73	20.05	206026
2010-04-22	19.93	20.27	19.85	20.09	139973
2010-04-23	20.05	20.13	20.00	20.00	119283
2010-04-26	20.00	20.11	19.85	19.87	339394
2010-04-27	19.82	20.09	19.68	19.91	130302
2010-04-28	19.99	20.04	19.53	19.95	57017
2010-04-29	20.05	20.05	19.49	19.65	222500
2010-04-30	19.59	19.97	19.56	19.70	92617
2010-05-03	19.71	19.91	19.49	19.75	73870
2010-05-04	19.61	19.73	19.27	19.40	284870
2010-05-05	19.46	19.64	19.06	19.09	481659
2010-05-06	19.05	19.20	18.60	18.67	353597
2010-05-07	18.67	18.79	18.27	18.60	137808
2010-05-10	19.20	19.46	18.93	19.30	357997
2010-05-11	19.18	19.32	18.68	18.74	245964
2010-05-12	18.79	19.87	18.75	19.65	170639
2010-05-13	19.73	19.96	19.24	19.55	192540
2010-05-14	19.48	19.48	18.98	19.27	131962
2010-05-17	19.41	19.55	18.68	18.99	248244
2010-05-18	19.16	19.33	18.95	19.16	258172
2010-05-19	19.15	19.50	18.80	18.97	230880
2010-05-20	18.77	19.28	18.69	18.80	201396
2010-05-21	18.64	19.19	18.54	19.19	256088
2010-05-24	19.12	20.24	19.12	19.80	358395
2010-05-25	19.56	20.11	19.52	19.97	311708
2010-05-26	20.05	20.72	19.80	20.33	2312434
2010-05-27	20.60	21.00	20.32	20.67	206869
2010-05-28	20.70	20.98	20.47	20.52	197909
2010-06-01	20.43	20.44	20.05	20.12	112600
2010-06-02	20.08	20.23	19.50	19.99	143043
2010-06-03	19.88	20.09	19.25	19.77	163573
2010-06-04	19.61	19.61	18.33	18.36	160813
2010-06-07	18.40	18.40	17.80	17.95	193140
2010-06-08	18.06	18.15	17.72	17.93	87759
2010-06-09	18.04	18.48	17.88	17.99	174904
2010-06-10	18.19	19.29	18.06	19.27	152651
2010-06-11	19.13	19.32	18.92	19.32	126790
2010-06-14	19.57	19.79	19.23	19.38	75006
2010-06-15	19.42	19.49	18.83	19.10	185810
2010-06-16	18.98	19.17	18.83	18.90	91129
2010-06-17	18.97	18.97	18.61	18.74	131080
2010-06-18	18.85	19.39	18.77	19.02	264177
2010-06-21	19.25	19.47	19.01	19.06	980528
2010-06-22	19.10	19.36	18.79	18.85	74109
2010-06-23	18.85	19.89	18.80	19.29	67060
2010-06-24	19.25	19.50	19.17	19.21	104010
2010-06-25	19.21	20.00	18.95	19.91	411188
2010-06-28	19.77	20.26	19.61	19.71	115908
2010-06-29	19.48	19.48	18.84	18.93	290171
2010-06-30	18.98	19.57	18.77	18.85	72741
2010-07-01	18.82	19.00	18.41	18.93	49961
2010-07-02	19.09	19.09	18.48	18.64	59764
2010-07-06	18.95	19.13	18.18	18.26	95292
2010-07-07	18.37	19.04	18.37	19.00	67580
2010-07-08	19.22	19.78	18.88	19.22	62886
2010-07-09	19.23	19.50	19.19	19.25	36063
2010-07-12	19.16	19.46	19.02	19.10	29239
2010-07-13	18.80	18.96	18.28	18.94	102284
2010-07-14	18.81	19.06	18.57	18.78	91907
2010-07-15	18.74	18.74	18.42	18.65	112830
2010-07-16	18.56	18.63	18.33	18.42	98631
2010-07-19	18.40	18.47	17.95	18.02	87379
2010-07-20	17.92	18.07	17.88	17.95	129995
2010-07-21	17.20	17.49	16.85	17.11	625729
2010-07-22	16.92	17.49	16.90	17.09	695310
2010-07-23	17.10	17.31	16.85	17.30	5022873
2010-07-26	17.20	17.62	17.11	17.56	710892
2010-07-27	17.50	17.79	17.34	17.67	595886
2010-07-28	17.67	17.95	17.58	17.85	450123
2010-07-29	17.92	18.65	17.85	18.31	934946
2010-07-30	18.03	18.54	17.96	18.29	2200127
2010-08-02	18.45	19.13	18.35	19.07	554077
2010-08-03	19.08	19.13	18.66	18.98	329985
2010-08-04	19.03	19.14	18.44	19.06	209310
2010-08-05	18.86	18.98	18.60	18.80	177802
2010-08-06	18.61	18.88	17.86	18.86	231784
2010-08-09	18.93	18.93	18.47	18.70	214945
2010-08-10	18.51	18.75	18.06	18.55	200199
2010-08-11	18.23	18.36	17.80	17.87	376318
2010-08-12	17.60	17.99	17.36	17.81	322743
2010-08-13	17.75	17.75	17.17	17.45	467544
2010-08-16	17.97	18.26	17.25	17.98	334416
2010-08-17	18.13	18.24	17.87	18.02	256197
2010-08-18	18.03	18.20	17.51	17.88	349110
2010-08-19	17.86	18.04	17.19	17.27	213630
2010-08-20	17.26	17.41	17.21	17.28	188247
2010-08-23	17.38	17.47	17.16	17.21	148976
2010-08-24	17.12	17.85	17.12	17.22	237901
2010-08-25	17.22	17.86	17.11	17.80	467623
2010-08-26	17.83	17.97	17.60	17.69	213484
2010-08-27	17.79	18.10	17.27	18.07	135745
2010-08-30	17.96	18.24	17.90	17.92	259953
2010-08-31	17.83	18.14	17.70	17.74	425044
2010-09-01	17.97	18.01	17.28	17.88	307846
2010-09-02	17.80	17.99	17.71	17.94	168651
2010-09-03	18.07	18.25	18.00	18.18	158425
2010-09-07	18.13	18.23	17.82	17.99	193547
2010-09-08	18.00	18.17	17.65	17.77	126489
2010-09-09	17.96	18.16	17.87	17.96	233712
2010-09-10	17.97	18.08	17.77	17.89	167272
2010-09-13	18.00	18.30	17.79	18.03	256404
2010-09-14	18.03	18.25	17.83	17.95	161779
2010-09-15	17.92	18.08	17.68	18.06	228021
2010-09-16	18.03	18.16	17.67	17.89	183427
2010-09-17	17.99	18.83	17.84	18.47	972538
2010-09-20	18.48	19.36	18.39	19.25	455284
2010-09-21	19.24	19.29	18.46	18.90	339374
2010-09-22	18.79	18.80	18.42	18.50	315005
2010-09-23	18.16	18.17	17.57	17.90	535667
2010-09-24	18.10	18.16	17.53	18.14	311382
2010-09-27	18.12	18.29	17.89	18.01	373226
2010-09-28	17.93	18.34	17.59	18.26	332862
2010-09-29	18.15	18.26	17.96	18.20	261087
2010-09-30	18.18	18.19	17.75	18.01	221394
2010-10-01	18.03	18.14	17.88	18.09	179972
2010-10-04	18.03	18.09	17.79	18.01	189940
2010-10-05	18.10	18.43	17.95	18.41	411087
2010-10-06	18.42	18.61	17.98	18.12	187224
2010-10-07	18.25	18.45	18.09	18.29	414298
2010-10-08	18.28	18.57	18.22	18.49	98813
2010-10-11	18.53	18.92	18.38	18.64	129027
2010-10-12	18.55	18.66	18.13	18.54	85534
2010-10-13	18.66	19.16	18.62	18.99	98248
2010-10-14	19.06	19.06	18.64	18.77	158742
2010-10-15	18.83	18.95	18.46	18.54	222428
2010-10-18	18.60	19.13	18.54	18.99	111341
2010-10-19	18.89	19.33	18.79	18.99	280543
2010-10-20	19.09	19.25	19.00	19.23	210522
2010-10-21	19.35	19.58	19.26	19.51	206855
2010-10-22	19.50	19.90	19.18	19.50	629081
2010-10-25	19.50	19.91	19.43	19.57	321796
2010-10-26	19.44	19.63	19.44	19.52	230913
2010-10-27	19.36	19.58	19.20	19.52	170828
2010-10-28	19.66	19.88	19.44	19.74	92463
2010-10-29	19.75	19.95	19.54	19.59	118445
2010-11-01	19.72	19.96	19.42	19.62	190087
2010-11-02	19.78	19.95	19.60	19.80	197849
2010-11-03	19.85	19.96	19.63	19.83	409527
2010-11-04	20.00	20.91	19.98	20.38	198715
2010-11-05	20.43	20.49	20.03	20.33	154955
2010-11-08	20.22	20.47	19.95	20.20	97199
2010-11-09	20.31	20.50	19.08	19.15	244251
2010-11-10	19.29	19.29	18.29	19.05	289864
2010-11-11	18.95	19.78	18.95	19.25	157905
2010-11-12	19.07	19.08	18.20	18.51	222662
2010-11-15	18.56	19.06	18.56	18.72	103340
2010-11-16	18.57	18.80	18.38	18.76	189379
2010-11-17	18.70	19.04	18.37	18.54	94930
2010-11-18	18.71	18.90	18.60	18.61	80126
2010-11-19	18.64	18.73	18.23	18.33	145831
2010-11-22	18.31	18.44	18.20	18.33	87911
2010-11-23	18.11	18.48	18.11	18.39	102515
2010-11-24	18.55	18.70	18.50	18.66	151730
2010-11-26	18.50	18.63	18.31	18.37	96592
2010-11-29	18.35	18.77	17.92	18.73	159492
2010-11-30	18.56	18.87	18.48	18.74	525126
2010-12-01	18.95	19.00	18.75	18.83	257708
2010-12-02	18.82	19.21	18.81	19.12	123358
2010-12-03	18.98	19.40	18.83	19.35	129789
2010-12-06	19.38	19.46	18.94	19.12	113073
2010-12-07	19.32	20.00	19.29	19.49	165341
2010-12-08	19.57	19.70	19.37	19.49	145585
2010-12-09	19.58	19.84	19.54	19.57	221754
2010-12-10	19.64	20.20	19.37	20.14	235638
2010-12-13	20.15	20.66	20.11	20.24	141483
2010-12-14	20.34	20.34	19.55	19.65	168460
2010-12-15	19.65	20.00	19.40	19.56	225740
2010-12-16	19.57	19.62	19.17	19.49	169646
2010-12-17	19.49	20.21	19.19	20.01	371738
2010-12-20	20.00	20.19	19.71	20.08	154070
2010-12-21	20.19	20.47	19.92	20.30	252426
2010-12-22	20.39	20.90	20.39	20.59	149390
2010-12-23	20.69	20.87	20.54	20.57	129824
2010-12-27	20.58	20.96	20.40	20.96	40153
2010-12-28	21.00	21.03	20.71	20.72	184657
2010-12-29	20.64	21.13	20.49	20.85	93540
2010-12-30	20.80	20.85	20.40	20.41	88757
2010-12-31	20.42	20.55	20.26	20.32	84768
2011-01-03	20.52	21.07	20.44	20.96	116301
2011-01-04	21.02	21.03	19.97	20.04	85856
2011-01-05	20.01	20.90	19.95	20.89	113303
2011-01-06	20.89	21.00	20.60	20.93	88727
2011-01-07	21.02	21.02	20.49	20.82	59492
2011-01-10	20.70	20.95	20.54	20.74	69834
2011-01-11	20.86	20.86	20.29	20.45	85231
2011-01-12	20.62	20.62	20.22	20.40	86913
2011-01-13	20.36	20.57	20.27	20.44	111122
2011-01-14	20.56	20.84	20.37	20.82	225573
2011-01-18	20.82	21.07	20.67	21.05	123988
2011-01-19	21.07	21.32	20.71	20.80	139856
2011-01-20	20.73	20.91	20.38	20.41	62599
2011-01-21	20.37	20.42	19.70	20.12	248982
2011-01-24	20.08	20.84	20.08	20.39	189642
2011-01-25	20.28	20.50	20.24	20.49	109209
2011-01-26	20.58	20.63	20.29	20.59	91706
2011-01-27	20.64	20.73	20.25	20.65	85505
2011-01-28	20.59	20.84	20.20	20.32	211402
2011-01-31	20.44	20.62	19.94	20.56	107142
2011-02-01	20.62	21.35	20.39	21.30	222316
2011-02-02	21.19	21.37	21.03	21.29	98931
2011-02-03	21.31	22.11	20.83	22.02	560883
2011-02-04	22.05	22.05	21.34	21.81	114032
2011-02-07	21.87	22.00	21.62	21.91	78417
2011-02-08	21.83	22.03	21.60	21.86	373959
2011-02-09	21.74	22.17	21.70	22.15	66057
2011-02-10	22.06	22.18	21.85	22.08	86968
2011-02-11	21.97	22.14	21.76	22.00	150178
2011-02-14	21.97	22.00	21.67	22.00	70861
2011-02-15	21.99	22.33	21.76	21.83	342280
2011-02-16	21.95	21.95	21.27	21.75	169988
2011-02-17	22.25	22.31	21.70	21.71	195276
2011-02-18	21.85	22.02	21.61	21.75	111450
2011-02-22	21.67	21.92	20.81	20.87	198468
2011-02-23	20.90	21.59	20.30	21.36	276340
2011-02-24	21.38	21.64	21.29	21.40	181310
2011-02-25	21.53	22.09	21.44	22.08	157947
2011-02-28	21.75	22.47	21.75	21.94	260934
2011-03-01	22.00	22.14	21.03	21.05	259943
2011-03-02	21.00	21.61	20.91	21.29	156981
2011-03-03	21.53	22.14	21.49	22.00	185904
2011-03-04	22.04	22.09	21.73	21.92	163154
2011-03-07	21.97	22.10	21.29	21.52	152757
2011-03-08	21.55	22.09	21.54	21.87	266222
2011-03-09	21.87	21.92	21.50	21.61	186327
2011-03-10	21.40	21.63	21.16	21.45	225747
2011-03-11	21.23	22.02	21.16	21.79	566646
2011-03-14	21.63	21.66	21.18	21.63	98230
2011-03-15	21.13	21.51	21.09	21.31	166306
2011-03-16	21.26	21.31	20.78	20.79	138482
2011-03-17	21.09	21.37	20.94	21.16	156234
2011-03-18	21.44	21.79	21.19	21.57	158753
2011-03-21	21.82	22.15	21.79	22.10	120895
2011-03-22	22.10	22.10	21.57	21.75	130331
2011-03-23	21.67	21.98	21.43	21.61	702660
2011-03-24	21.72	21.72	21.17	21.39	147532
2011-03-25	21.60	21.96	21.45	21.59	347084
2011-03-28	21.71	21.71	21.16	21.25	448639
2011-03-29	21.06	21.78	21.04	21.62	230320
2011-03-30	21.69	22.22	21.69	22.22	161537
2011-03-31	22.11	22.33	22.09	22.15	231106
2011-04-01	21.44	21.90	21.40	21.90	5037835
2011-04-04	21.66	21.77	21.24	21.69	825080
2011-04-05	21.60	21.78	21.60	21.74	684262
2011-04-06	21.71	21.78	21.60	21.61	429968
2011-04-07	21.61	21.75	21.55	21.60	373624
2011-04-08	21.60	21.65	20.77	21.18	446838
2011-04-11	21.16	21.19	20.83	21.02	436769
2011-04-12	20.80	20.94	20.35	20.61	418626
2011-04-13	20.67	20.78	20.52	20.58	237540
2011-04-14	20.52	20.86	20.43	20.83	202329
2011-04-15	20.75	21.19	20.61	21.11	190156
2011-04-18	20.84	21.14	20.54	21.10	221271
2011-04-19	21.09	21.17	20.88	21.14	936496
2011-04-20	21.36	21.45	20.92	21.17	251877
2011-04-21	21.23	21.62	21.07	21.61	373063
2011-04-25	21.65	21.65	21.24	21.47	150109
2011-04-26	21.55	21.65	21.46	21.51	322816
2011-04-27	21.49	21.62	21.40	21.58	221017
2011-04-28	21.60	21.65	21.39	21.60	267132
2011-04-29	21.25	21.65	20.55	21.45	1275056
2011-05-02	21.59	21.63	21.16	21.35	292355
2011-05-03	21.35	21.45	20.97	21.17	181877
2011-05-04	21.22	21.25	20.48	21.08	335637
2011-05-05	20.99	21.18	20.62	21.02	195054
2011-05-06	21.26	21.38	20.54	20.56	266922
2011-05-09	20.57	20.86	20.33	20.81	189663
2011-05-10	20.93	21.35	20.93	21.31	206480
2011-05-11	21.20	21.29	20.89	20.89	238857
2011-05-12	20.98	21.37	20.71	21.32	172391
2011-05-13	21.23	21.35	20.58	20.81	304110
2011-05-16	20.76	21.03	20.50	20.81	202361
2011-05-17	20.66	21.00	20.62	20.83	146674
2011-05-18	20.81	21.04	20.61	20.96	126052
2011-05-19	21.05	21.19	20.74	21.12	185672
2011-05-20	21.06	21.30	20.84	21.01	300123
2011-05-23	20.79	21.01	20.72	20.80	186364
2011-05-24	20.82	20.94	20.64	20.86	210815
2011-05-25	20.76	20.90	20.62	20.89	308187
2011-05-26	20.81	21.64	20.67	21.61	483375
2011-05-27	21.71	21.74	21.56	21.63	382389
2011-05-31	21.79	21.79	21.56	21.74	595904
2011-06-01	21.72	21.73	21.20	21.20	529371
2011-06-02	21.36	21.36	20.30	20.50	610744
2011-06-03	20.48	20.74	20.31	20.51	298688
2011-06-06	20.51	20.55	20.13	20.22	439678
2011-06-07	20.37	20.65	20.22	20.30	268368
2011-06-08	20.33	20.50	20.05	20.16	238699
2011-06-09	20.23	20.25	19.56	19.83	374738
2011-06-10	19.75	19.85	19.22	19.38	467871
2011-06-13	19.54	19.70	19.36	19.46	345343
2011-06-14	19.63	19.73	19.50	19.60	357741
2011-06-15	19.51	19.79	19.35	19.47	521879
2011-06-16	19.54	19.73	19.31	19.51	482362
2011-06-17	19.63	19.87	19.42	19.82	1697996
2011-06-20	19.71	19.79	19.41	19.66	343793
2011-06-21	19.79	20.43	19.66	20.37	596475
2011-06-22	20.21	20.48	20.09	20.10	255154
2011-06-23	19.96	19.96	19.59	19.60	388503
2011-06-24	19.63	19.75	19.27	19.41	954593
2011-06-27	19.41	19.48	19.17	19.24	504750
2011-06-28	19.31	19.32	19.13	19.30	356327
2011-06-29	19.38	19.70	19.27	19.69	413679
2011-06-30	19.74	20.32	19.72	20.19	321997
2011-07-01	20.26	20.52	20.17	20.44	326858
2011-07-05	20.44	20.66	20.20	20.48	280439
2011-07-06	20.40	20.69	20.34	20.61	397387
2011-07-07	20.72	20.72	20.45	20.50	296780
2011-07-08	20.27	20.49	20.23	20.45	462623
2011-07-11	20.21	20.29	20.15	20.20	302779
2011-07-12	20.21	20.62	20.20	20.23	435308
2011-07-13	20.30	20.36	20.12	20.19	270462
2011-07-14	20.21	20.25	19.89	19.99	488252
2011-07-15	20.07	20.22	19.88	20.16	379380
2011-07-18	20.06	20.20	19.96	19.99	249240
2011-07-19	20.09	20.30	20.06	20.28	191615
2011-07-20	20.28	20.28	20.05	20.25	156365
2011-07-21	20.30	20.50	20.26	20.45	211425
2011-07-22	20.45	20.51	20.35	20.40	184912
2011-07-25	20.13	20.26	19.91	19.91	110445
2011-07-26	19.89	20.22	19.64	20.11	304700
2011-07-27	20.22	20.22	19.80	19.80	409544
2011-07-28	19.88	20.31	19.83	19.97	250258
2011-07-29	19.90	19.96	19.56	19.77	247944
2011-08-01	20.08	20.10	19.49	19.50	364828
2011-08-02	19.46	19.56	18.29	18.33	391433
2011-08-03	18.61	19.13	18.33	18.36	721655
2011-08-04	18.26	18.37	17.29	17.29	693843
2011-08-05	17.46	17.61	16.50	16.67	640427
2011-08-08	16.00	16.65	15.30	15.32	780415
2011-08-09	15.63	15.89	14.51	15.50	1541222
2011-08-10	15.09	15.61	14.64	15.06	960144
2011-08-11	15.09	15.91	15.02	15.70	569986
2011-08-12	15.94	16.14	15.58	15.92	617562
2011-08-15	16.11	16.61	16.10	16.58	515481
2011-08-16	16.45	16.57	16.16	16.30	466553
2011-08-17	16.46	16.48	16.09	16.22	345375
2011-08-18	15.78	15.79	14.77	15.01	634304
2011-08-19	14.94	15.13	14.10	14.17	550888
2011-08-22	14.49	14.75	14.17	14.20	749420
2011-08-23	14.30	14.75	14.20	14.71	500157
2011-08-24	14.77	15.17	14.48	15.02	588388
2011-08-25	15.21	15.37	14.53	14.71	434990
2011-08-26	14.60	14.97	14.25	14.97	346009
2011-08-29	15.20	15.87	15.20	15.85	418258
2011-08-30	15.80	15.96	15.54	15.85	297443
2011-08-31	15.91	16.22	15.76	16.07	469760
2011-09-01	16.10	16.12	15.50	15.60	516192
2011-09-02	15.31	15.40	14.77	14.82	446551
2011-09-06	14.56	14.84	14.33	14.52	255894
2011-09-07	14.72	15.39	14.51	15.36	541017
2011-09-08	15.44	15.66	14.90	14.97	313453
2011-09-09	14.84	14.90	14.11	14.36	580651
2011-09-12	14.21	14.45	14.05	14.26	368110
2011-09-13	14.34	14.37	14.17	14.33	548393
2011-09-14	14.38	14.62	14.15	14.50	814192
2011-09-15	14.84	15.38	14.62	15.37	1160425
2011-09-16	15.42	16.15	15.34	16.12	1163283
2011-09-19	15.75	15.80	15.05	15.13	558337
2011-09-20	15.13	15.43	15.07	15.14	450268
2011-09-21	15.18	15.22	14.69	14.80	576340
2011-09-22	14.30	14.44	14.00	14.12	572943
2011-09-23	14.10	14.62	14.03	14.57	532557
2011-09-26	14.96	15.02	14.56	14.94	470130
2011-09-27	15.39	15.96	15.21	15.58	360322
2011-09-28	15.49	15.49	14.97	15.11	445735
2011-09-29	15.41	15.67	15.27	15.66	369368
2011-09-30	15.43	15.84	15.40	15.65	596275
2011-10-03	15.46	15.70	14.39	14.41	840524
2011-10-04	14.32	15.41	14.03	15.30	600131
2011-10-05	15.31	15.36	14.29	14.87	516569
2011-10-06	14.82	15.42	14.61	15.41	273965
2011-10-07	15.43	15.60	14.63	14.68	321869
2011-10-10	15.03	15.55	14.95	15.26	739913
2011-10-11	15.17	15.66	14.98	15.48	408919
2011-10-12	15.60	15.94	15.44	15.67	661232
2011-10-13	15.59	15.79	15.27	15.58	469737
2011-10-14	15.78	16.27	15.65	16.24	599733
2011-10-17	16.06	16.22	15.73	15.91	515940
2011-10-18	16.06	16.99	15.78	16.91	534389
2011-10-19	16.90	17.39	16.76	17.05	594077
2011-10-20	17.10	17.12	16.55	17.05	423486
2011-10-21	17.22	17.58	17.06	17.57	401954
2011-10-24	17.56	18.11	17.50	17.84	630034
2011-10-25	17.68	17.76	17.19	17.22	333881
2011-10-26	17.48	17.61	17.05	17.51	475628
2011-10-27	18.07	19.19	18.07	18.90	1184544
2011-10-28	19.15	19.50	18.93	19.26	567907
2011-10-31	19.00	19.59	18.93	19.03	553019
2011-11-01	18.50	18.87	18.10	18.42	573493
2011-11-02	18.74	19.14	18.36	18.79	443991
2011-11-03	19.11	19.17	18.49	18.85	491269
2011-11-04	18.71	19.08	18.61	18.95	217818
2011-11-07	18.95	19.20	18.51	18.96	148007
2011-11-08	19.14	19.14	18.45	19.02	207383
2011-11-09	18.62	18.75	17.97	18.02	506869
2011-11-10	18.34	18.52	17.85	18.37	751959
2011-11-11	18.57	19.07	18.48	18.80	257218
2011-11-14	18.71	18.86	18.34	18.51	246161
2011-11-15	18.36	19.19	18.19	19.03	268259
2011-11-16	18.76	19.07	18.58	18.59	335418
2011-11-17	18.59	18.88	18.25	18.44	368162
2011-11-18	18.47	18.64	18.27	18.38	184549
2011-11-21	18.01	18.02	17.38	17.47	391269
2011-11-22	17.50	17.63	17.13	17.43	367283
2011-11-23	17.27	17.37	16.88	16.90	273661
2011-11-25	16.85	17.26	16.75	16.77	100473
2011-11-28	17.35	17.71	17.29	17.70	334523
2011-11-29	17.89	17.94	17.43	17.52	262305
2011-11-30	18.12	18.58	18.10	18.52	636336
2011-12-01	18.42	18.48	18.10	18.29	230163
2011-12-02	18.50	18.55	18.34	18.43	371224
2011-12-05	18.72	18.86	18.50	18.72	314278
2011-12-06	18.66	19.19	18.55	18.96	293755
2011-12-07	18.81	19.04	18.57	18.97	239016
2011-12-08	18.82	18.82	18.28	18.34	263373
2011-12-09	18.45	19.06	18.38	18.90	246510
2011-12-12	18.63	18.72	18.35	18.69	184521
2011-12-13	18.80	19.10	18.25	18.28	282493
2011-12-14	18.14	18.33	17.98	18.20	358905
2011-12-15	18.44	18.74	18.19	18.62	216410
2011-12-16	18.79	19.16	18.33	18.63	569901
2011-12-19	18.72	19.06	18.42	18.55	262998
2011-12-20	18.85	19.27	18.85	19.19	347933
2011-12-21	19.09	19.32	18.97	19.23	193877
2011-12-22	19.38	19.71	19.30	19.38	254833
2011-12-23	19.42	19.63	19.30	19.63	185564
2011-12-27	19.61	19.70	19.39	19.60	183964
2011-12-28	19.52	19.63	19.13	19.20	278042
2011-12-29	19.30	19.61	19.30	19.39	233353
2011-12-30	19.39	19.40	19.14	19.18	314777
2012-01-03	19.61	19.72	19.33	19.50	405027
2012-01-04	19.34	19.55	19.30	19.33	292047
2012-01-05	19.22	19.41	19.19	19.33	226398
2012-01-06	19.37	19.47	19.13	19.30	175670
2012-01-09	19.40	19.61	19.26	19.39	200447
2012-01-10	19.68	19.81	19.53	19.57	259492
2012-01-11	19.55	19.62	19.30	19.52	209631
2012-01-12	19.65	19.79	19.56	19.70	209682
2012-01-13	19.50	19.85	19.36	19.85	279840
2012-01-17	19.97	20.07	19.82	20.05	260851
2012-01-18	19.94	20.35	19.76	20.28	239607
2012-01-19	20.35	20.60	20.25	20.48	217018
2012-01-20	20.41	20.85	20.34	20.80	313124
2012-01-23	20.84	21.10	20.80	21.04	183057
2012-01-24	20.86	21.59	20.69	21.52	433481
2012-01-25	21.45	22.05	21.37	22.00	1036822
2012-01-26	22.05	22.35	21.69	21.78	452619
2012-01-27	21.65	22.02	21.65	21.92	398357
2012-01-30	21.75	21.96	21.67	21.87	369024
2012-01-31	21.96	22.30	21.84	22.18	574414
2012-02-01	22.30	23.03	22.28	23.01	964381
2012-02-02	23.00	23.01	22.50	22.56	602236
2012-02-03	22.91	23.47	22.82	23.36	644043
2012-02-06	23.33	23.47	23.26	23.47	480132
2012-02-07	23.47	23.47	23.23	23.35	303773
2012-02-08	23.36	23.50	23.06	23.15	372952
2012-02-09	23.19	23.50	22.91	22.92	335019
2012-02-10	22.65	22.87	22.30	22.36	405728
2012-02-13	22.53	22.94	22.53	22.87	558204
2012-02-14	22.85	22.89	22.32	22.36	469689
2012-02-15	22.36	22.36	21.61	21.68	816832
2012-02-16	21.74	22.29	21.70	22.05	502884
2012-02-17	22.09	22.17	21.93	22.10	336918
2012-02-21	22.65	22.65	21.97	22.17	330546
2012-02-22	22.13	22.70	21.78	21.95	503670
2012-02-23	21.95	22.62	21.84	22.42	285973
2012-02-24	22.52	22.55	22.00	22.02	338455
2012-02-27	21.89	21.93	21.67	21.73	468502
2012-02-28	21.71	21.90	21.40	21.55	486907
2012-02-29	21.64	21.90	21.43	21.43	795180
2012-03-01	21.60	21.84	21.37	21.39	440237
2012-03-02	21.36	21.38	20.95	21.15	365779
2012-03-05	21.12	21.40	20.95	21.38	348903
2012-03-06	21.13	21.45	20.91	21.00	255630
2012-03-07	21.15	21.18	20.78	21.14	275566
2012-03-08	21.22	21.46	21.01	21.45	334264
2012-03-09	21.42	22.21	21.35	21.93	547418
2012-03-12	22.01	22.46	22.00	22.33	410938
2012-03-13	22.41	23.29	22.33	23.27	547993
2012-03-14	23.23	23.33	22.98	23.22	351007
2012-03-15	23.22	23.46	23.08	23.46	439966
2012-03-16	23.42	23.44	22.92	23.00	2015884
2012-03-19	23.00	23.17	22.83	23.04	1474689
2012-03-20	22.87	23.30	22.83	23.10	288094
2012-03-21	23.17	23.32	22.97	23.23	318414
2012-03-22	23.04	23.75	22.91	23.09	394583
2012-03-23	23.08	23.17	22.93	22.94	311954
2012-03-26	23.17	23.28	23.01	23.20	488466
2012-03-27	23.26	23.35	23.02	23.03	339361
2012-03-28	22.91	23.24	22.58	22.74	389631
2012-03-29	22.58	22.85	22.20	22.46	433384
2012-03-30	22.62	22.84	22.45	22.58	695689
2012-04-02	22.52	23.33	22.52	23.30	426086
2012-04-03	23.30	23.34	22.91	23.10	261115
2012-04-04	22.84	22.88	22.36	22.49	321847
2012-04-05	22.37	22.78	22.22	22.75	341480
2012-04-09	22.30	22.45	22.09	22.14	262454
2012-04-10	22.22	22.24	21.41	21.51	745971
2012-04-11	21.76	22.08	21.45	21.93	521825
2012-04-12	21.96	22.37	21.90	22.25	456678
2012-04-13	22.14	22.28	21.87	22.15	318079
2012-04-16	22.33	22.48	21.99	22.02	392580
2012-04-17	22.18	22.85	22.11	22.68	345542
2012-04-18	22.51	22.55	22.26	22.34	220967
2012-04-19	22.42	23.31	22.26	23.03	695288
2012-04-20	23.30	23.44	23.11	23.16	460475
2012-04-23	22.77	23.05	22.67	22.86	420741
2012-04-24	22.84	23.31	22.75	23.27	299750
2012-04-25	23.50	23.61	23.33	23.51	300471
2012-04-26	23.51	23.72	23.39	23.66	225803
2012-04-27	23.64	23.89	23.12	23.85	460185
2012-04-30	23.90	24.26	23.66	24.08	537714
2012-05-01	24.03	24.44	23.76	24.11	498635
2012-05-02	23.87	24.09	23.44	23.90	414072
2012-05-03	23.82	24.06	23.57	23.61	353438
2012-05-04	23.45	23.53	23.17	23.26	308351
2012-05-07	23.12	23.44	22.96	23.26	231560
2012-05-08	23.11	23.46	22.97	23.38	347922
2012-05-09	23.07	23.55	23.05	23.10	327968
2012-05-10	23.31	23.31	22.85	23.02	259570
2012-05-11	22.87	23.18	22.71	23.03	155171
2012-05-14	22.77	23.36	22.77	23.22	417942
2012-05-15	23.16	23.20	22.67	22.73	314230
2012-05-16	22.85	22.89	22.35	22.38	177522
2012-05-17	22.35	22.57	21.68	21.69	315172
2012-05-18	21.67	21.74	21.09	21.13	357413
2012-05-21	21.23	21.82	21.06	21.76	293725
2012-05-22	21.75	21.91	21.46	21.59	227734
2012-05-23	21.34	21.93	21.34	21.90	423080
2012-05-24	21.87	22.30	21.43	21.89	232329
2012-05-25	21.93	21.93	21.58	21.69	119703
2012-05-29	21.84	22.23	21.79	22.20	115088
2012-05-30	21.90	21.95	21.59	21.62	178406
2012-05-31	21.69	22.07	21.37	21.95	280224
2012-06-01	21.39	21.71	20.69	20.73	366230
2012-06-04	20.76	20.96	20.43	20.77	296227
2012-06-05	20.59	21.18	20.47	21.06	389890
2012-06-06	21.27	21.96	21.23	21.89	469062
2012-06-07	22.12	22.24	21.50	21.52	309842
2012-06-08	21.43	22.15	21.41	22.15	143482
2012-06-11	22.46	22.47	21.49	21.49	269603
2012-06-12	21.65	21.91	21.37	21.86	194209
2012-06-13	21.77	22.18	21.54	21.73	213424
2012-06-14	21.69	22.41	21.69	22.38	273872
2012-06-15	22.36	22.56	22.17	22.46	463273
2012-06-18	22.30	22.82	22.16	22.59	242013
2012-06-19	22.24	22.95	22.20	22.85	3017563
2012-06-20	22.75	23.21	22.51	23.12	640322
2012-06-21	23.07	23.22	22.79	22.86	628431
2012-06-22	22.94	22.96	22.49	22.65	686951
2012-06-25	22.28	22.71	22.24	22.60	571167
2012-06-26	22.64	22.87	22.43	22.55	295800
2012-06-27	22.47	22.77	22.41	22.75	303267
2012-06-28	22.54	22.70	22.15	22.55	239680
2012-06-29	23.03	23.32	22.81	23.31	334119
2012-07-02	23.40	23.57	22.98	23.13	368612
2012-07-03	23.19	23.34	23.08	23.15	236585
2012-07-05	23.13	23.30	22.99	23.17	190272
2012-07-06	22.86	23.10	22.72	22.80	178794
2012-07-09	22.83	22.89	22.38	22.68	318807
2012-07-10	22.73	22.87	22.43	22.55	339914
2012-07-11	22.62	22.84	22.45	22.82	272953
2012-07-12	22.58	22.70	22.44	22.52	291954
2012-07-13	22.68	23.09	22.58	23.00	587226
2012-07-16	22.95	23.16	22.95	23.06	683286
2012-07-17	23.25	23.40	22.98	23.24	168904
2012-07-18	23.15	23.39	22.99	23.19	249581
2012-07-19	23.29	23.29	22.91	22.99	1217808
2012-07-20	22.80	22.96	22.63	22.71	454347
2012-07-23	22.36	22.45	22.25	22.36	262432
2012-07-24	22.42	22.42	21.88	21.95	444645
2012-07-25	22.12	22.12	21.49	21.54	388024
2012-07-26	21.95	22.00	21.50	21.69	325988
2012-07-27	21.81	22.55	21.69	22.34	521558
2012-07-30	22.35	22.57	22.14	22.48	391401
2012-07-31	22.48	22.86	22.46	22.72	797426
2012-08-01	22.79	22.79	22.06	22.12	450903
2012-08-02	21.88	22.10	21.55	21.99	252736
2012-08-03	22.77	23.05	22.51	22.72	450911
2012-08-06	22.84	23.25	22.78	23.11	287821
2012-08-07	23.17	23.18	22.77	23.06	252580
2012-08-08	22.89	23.16	22.84	23.15	321075
2012-08-09	23.09	23.17	22.86	22.89	198373
2012-08-10	22.76	22.95	22.74	22.86	241482
2012-08-13	22.76	23.01	22.75	22.98	182688
2012-08-14	23.06	23.17	22.88	22.98	179626
2012-08-15	22.88	23.33	22.81	23.33	482002
2012-08-16	23.32	23.64	23.08	23.60	290122
2012-08-17	23.53	23.84	23.32	23.81	269008
2012-08-20	23.71	24.02	23.49	23.77	350553
2012-08-21	23.80	24.09	23.70	23.74	258695
2012-08-22	23.64	23.64	23.31	23.59	180813
2012-08-23	23.50	23.50	23.11	23.19	211317
2012-08-24	23.16	23.61	22.83	23.50	210434
2012-08-27	23.67	23.93	23.50	23.73	237005
2012-08-28	23.73	23.85	23.55	23.79	174272
2012-08-29	23.80	24.23	23.64	23.99	325695
2012-08-30	23.87	23.87	23.53	23.71	284910
2012-08-31	23.90	23.99	23.46	23.63	471880
2012-09-04	23.74	23.87	23.37	23.83	315189
2012-09-05	23.93	23.97	23.55	23.76	228401
2012-09-06	23.90	24.30	23.90	24.18	357245
2012-09-07	24.33	24.58	24.10	24.51	196243
2012-09-10	24.55	24.70	24.47	24.48	229424
2012-09-11	24.42	24.64	24.32	24.55	438235
2012-09-12	24.56	24.77	24.50	24.76	619561
2012-09-13	24.80	25.18	24.47	24.96	333689
2012-09-14	25.17	25.36	24.98	25.29	880941
2012-09-17	25.18	25.30	24.95	25.01	189471
2012-09-18	25.00	25.03	24.72	24.91	193432
2012-09-19	24.85	24.94	24.61	24.64	241280
2012-09-20	24.50	24.73	24.30	24.70	424313
2012-09-21	24.94	25.00	24.68	24.81	785905
2012-09-24	24.64	24.98	24.56	24.59	255617
2012-09-25	24.71	24.81	23.84	23.84	454795
2012-09-26	23.90	24.06	23.49	23.58	334951
2012-09-27	23.79	23.85	23.40	23.69	1096274
2012-09-28	23.53	23.59	23.37	23.39	757942
2012-10-01	23.47	23.54	22.88	23.38	460926
2012-10-02	23.55	23.55	23.12	23.42	464047
2012-10-03	23.41	23.59	23.12	23.37	461794
2012-10-04	23.51	23.53	23.18	23.43	212793
2012-10-05	23.49	23.51	23.31	23.39	182680
2012-10-08	23.23	23.35	23.04	23.30	96281
2012-10-09	23.26	23.44	23.07	23.12	270800
2012-10-10	23.12	23.37	23.11	23.37	288778
2012-10-11	23.60	23.62	23.18	23.18	292879
2012-10-12	23.21	23.26	22.70	22.83	292575
2012-10-15	22.93	23.15	22.55	23.09	238634
2012-10-16	23.25	23.44	23.18	23.38	176110
2012-10-17	23.37	23.45	23.21	23.32	271650
2012-10-18	23.34	23.43	22.80	23.00	459714
2012-10-19	22.79	23.06	22.43	22.60	226457
2012-10-22	22.47	22.60	22.28	22.54	173178
2012-10-23	22.31	22.43	22.09	22.33	256406
2012-10-24	22.47	22.66	22.19	22.30	150860
2012-10-25	22.45	22.78	22.16	22.34	328260
2012-10-26	22.33	22.34	21.47	21.49	597130
2012-10-31	21.33	21.43	20.68	21.22	1010883
2012-11-01	21.20	21.31	20.89	21.20	446701
2012-11-02	21.34	21.44	21.03	21.08	440773
2012-11-05	21.04	21.21	20.74	21.14	1047665
2012-11-06	21.10	21.31	20.95	21.28	459339
2012-11-07	21.15	21.27	20.75	20.77	1091148
2012-11-08	20.90	20.90	20.50	20.50	289247
2012-11-09	20.35	20.56	20.20	20.38	192380
2012-11-12	20.43	20.45	20.20	20.33	200631
2012-11-13	20.27	20.34	20.00	20.08	310707
2012-11-14	20.18	20.20	19.81	19.88	305711
2012-11-15	19.80	19.95	19.28	19.49	280414
2012-11-16	19.42	19.61	19.17	19.37	673129
2012-11-19	19.64	20.08	19.50	20.04	728049
2012-11-20	20.03	20.14	19.76	20.04	565993
2012-11-21	20.06	20.24	19.99	20.20	506862
2012-11-23	20.31	20.38	19.95	20.31	228614
2012-11-26	20.20	20.56	20.20	20.43	644035
2012-11-27	20.35	20.40	20.17	20.19	766203
2012-11-28	20.12	20.46	19.88	20.42	294594
2012-11-29	20.54	21.09	20.51	21.08	400335
2012-11-30	21.06	21.18	20.76	20.85	508610
2012-12-03	21.09	21.48	20.98	21.28	662191
2012-12-04	21.27	21.45	21.25	21.26	340923
2012-12-05	21.31	21.38	21.24	21.31	497939
2012-12-06	21.25	21.52	21.25	21.46	312311
2012-12-07	21.50	21.53	21.28	21.45	218102
2012-12-10	21.45	21.73	21.42	21.72	317083
2012-12-11	21.77	21.91	21.48	21.73	427106
2012-12-12	21.73	21.75	21.41	21.68	357859
2012-12-13	21.64	21.65	21.34	21.49	267806
2012-12-14	21.25	21.47	21.22	21.36	264850
2012-12-17	21.81	21.99	21.70	21.90	338277
2012-12-18	21.89	22.33	21.79	22.32	252460
2012-12-19	23.13	23.13	22.48	22.65	649435
2012-12-20	22.58	23.09	22.41	23.09	641903
2012-12-21	22.88	23.45	22.85	23.20	1089489
2012-12-24	23.19	23.30	23.05	23.16	123565
2012-12-26	23.12	23.21	22.73	23.03	216484
2012-12-27	22.96	23.11	22.70	22.88	510682
2012-12-28	22.70	23.03	22.56	22.78	251307
2012-12-31	22.70	23.21	22.59	23.10	375569
2013-01-02	23.55	23.84	23.18	23.73	776699
2013-01-03	23.83	24.09	23.70	23.95	475969
2013-01-04	24.07	24.20	23.78	24.07	399235
2013-01-07	23.86	24.43	23.82	24.35	282939
2013-01-08	24.27	24.46	24.01	24.02	492787
2013-01-09	24.13	24.27	23.91	24.18	302193
2013-01-10	24.33	24.36	24.14	24.25	349749
2013-01-11	24.16	24.29	23.94	24.29	223086
2013-01-14	24.20	24.35	24.07	24.34	346430
2013-01-15	24.25	24.56	24.04	24.50	511318
2013-01-16	24.37	24.50	24.16	24.16	315566
2013-01-17	24.20	24.50	24.10	24.24	275983
2013-01-18	24.23	24.36	24.12	24.24	168346
2013-01-22	24.17	24.27	24.02	24.22	636872
2013-01-23	24.25	24.75	24.15	24.66	1442821
2013-01-24	24.58	24.86	24.49	24.61	301376
2013-01-25	24.75	25.27	24.56	25.13	311737
2013-01-28	25.18	25.50	24.96	25.37	262439
2013-01-29	25.39	25.45	25.01	25.17	486211
2013-01-30	25.07	25.19	24.61	24.74	351609
2013-01-31	24.63	24.95	24.47	24.91	360672
2013-02-01	24.99	25.09	24.22	24.52	1088419
2013-02-04	23.95	24.48	23.95	24.36	390163
2013-02-05	24.35	24.45	24.02	24.40	320081
2013-02-06	24.02	24.39	23.86	24.39	639321
2013-02-07	24.36	24.45	24.24	24.33	283050
2013-02-08	24.33	24.46	24.25	24.45	201218
2013-02-11	24.43	24.50	24.35	24.50	175522
2013-02-12	24.47	24.62	24.35	24.62	311509
2013-02-13	24.59	24.65	24.42	24.58	344702
2013-02-14	24.39	24.55	24.32	24.42	276391
2013-02-15	24.43	24.56	24.26	24.44	318962
2013-02-19	24.42	24.75	24.37	24.75	404273
2013-02-20	24.68	24.78	24.27	24.27	339338
2013-02-21	24.26	24.31	23.66	23.77	435717
2013-02-22	23.96	24.34	23.55	24.30	340842
2013-02-25	24.40	24.44	23.39	23.40	275497
2013-02-26	23.50	23.50	23.12	23.34	319200
2013-02-27	23.39	23.95	23.35	23.80	285201
2013-02-28	23.71	24.07	23.55	23.91	258917
2013-03-01	23.66	24.28	23.35	24.26	404137
2013-03-04	24.13	24.19	23.70	23.82	344412
2013-03-05	23.97	23.99	23.77	23.83	179944
2013-03-06	23.89	23.90	23.57	23.65	101272
2013-03-07	23.70	23.94	23.56	23.88	275837
2013-03-08	24.10	24.46	24.00	24.40	252470
2013-03-11	24.36	24.64	24.25	24.60	465291
2013-03-12	24.42	24.58	24.30	24.47	355232
2013-03-13	24.43	24.60	24.26	24.40	333017
2013-03-14	24.38	24.79	24.16	24.79	493304
2013-03-15	24.71	25.57	24.62	25.57	1055611
2013-03-18	25.20	25.58	25.18	25.39	555096
2013-03-19	25.37	25.41	25.16	25.30	397179
2013-03-20	25.36	25.36	24.91	25.08	195389
2013-03-21	24.85	25.04	24.82	24.85	190814
2013-03-22	24.92	25.00	24.80	24.94	133957
2013-03-25	24.95	25.29	24.95	25.20	186874
2013-03-26	25.39	25.80	25.34	25.80	335139
2013-03-27	25.41	25.88	25.30	25.77	294699
2013-03-28	25.85	26.07	25.63	25.79	423315
2013-04-01	25.71	25.80	25.13	25.39	290960
2013-04-02	25.58	25.58	25.26	25.29	230133
2013-04-03	25.37	25.45	25.07	25.33	519109
2013-04-04	25.38	25.87	25.31	25.68	886827
2013-04-05	25.25	25.73	25.21	25.62	357436
2013-04-08	25.71	25.96	25.35	25.94	549148
2013-04-09	25.85	26.40	25.73	26.32	500250
2013-04-10	26.33	26.85	26.21	26.76	311958
2013-04-11	26.70	27.14	26.70	26.88	363869
2013-04-12	26.79	27.14	26.79	26.95	485368
2013-04-15	26.73	27.01	25.83	25.88	330557
2013-04-16	26.06	26.63	25.85	26.52	307132
2013-04-17	26.24	26.27	25.60	25.77	259892
2013-04-18	25.86	26.06	25.23	25.40	176763
2013-04-19	25.41	25.74	25.24	25.64	203298
2013-04-22	25.72	25.73	25.31	25.64	361452
2013-04-23	25.91	26.38	25.87	26.36	256656
2013-04-24	26.35	26.51	26.24	26.44	168137
2013-04-25	26.55	26.69	26.40	26.53	242079
2013-04-26	26.45	26.94	26.36	26.79	557447
2013-04-29	27.00	27.00	26.50	26.82	444098
2013-04-30	26.94	27.16	26.75	27.16	589510
2013-05-01	27.12	27.12	26.65	26.75	673809
2013-05-02	26.86	27.13	26.69	26.99	202374
2013-05-03	27.37	27.64	27.13	27.27	232765
2013-05-06	27.23	27.69	27.21	27.68	183061
2013-05-07	27.78	28.15	27.61	28.14	221601
2013-05-08	28.14	28.34	27.86	28.08	219337
2013-05-09	28.00	28.03	27.70	27.78	136447
2013-05-10	27.90	28.09	27.81	28.00	150199
2013-05-13	28.02	28.08	27.56	27.72	264592
2013-05-14	27.96	27.96	27.62	27.71	251872
2013-05-15	27.67	28.00	27.63	28.00	352048
2013-05-16	28.00	28.03	27.82	27.84	179228
2013-05-17	27.90	28.04	27.80	28.00	196886
2013-05-20	27.95	28.10	27.88	27.99	241909
2013-05-21	28.06	28.13	27.90	28.01	221624
2013-05-22	28.01	28.35	27.38	27.53	277235
2013-05-23	27.27	27.57	26.79	27.09	252764
2013-05-24	27.03	27.32	26.76	27.16	149029
2013-05-28	27.50	27.88	26.98	27.20	323362
2013-05-29	26.95	27.13	26.25	26.42	331423
2013-05-30	26.42	26.58	26.08	26.21	437727
2013-05-31	26.14	26.54	26.01	26.24	380644
2013-06-03	26.77	27.00	26.38	26.72	472318
2013-06-04	26.73	26.91	26.01	26.06	170487
2013-06-05	26.00	26.04	25.29	25.31	223627
2013-06-06	25.36	25.81	25.14	25.74	233201
2013-06-07	25.91	26.11	25.61	26.06	188138
2013-06-10	26.17	26.26	25.94	26.03	226244
2013-06-11	25.68	25.92	25.41	25.49	125765
2013-06-12	25.60	25.60	25.00	25.03	189197
2013-06-13	25.07	25.94	25.04	25.71	347892
2013-06-14	25.71	26.10	25.46	25.65	169659
2013-06-17	25.86	26.12	25.37	25.59	267826
2013-06-18	25.61	26.32	25.54	26.09	193053
2013-06-19	26.13	26.13	25.44	25.46	136606
2013-06-20	25.04	25.27	24.52	24.90	396365
2013-06-21	25.19	25.57	24.98	25.19	782072
2013-06-24	24.86	25.25	24.56	24.85	294020
2013-06-25	25.17	25.56	24.90	25.42	505388
2013-06-26	25.64	26.09	25.41	26.00	425974
2013-06-27	26.06	26.54	26.05	26.49	623648
2013-06-28	26.42	26.48	25.83	25.85	790103
2013-07-01	26.10	26.29	25.78	25.87	524631
2013-07-02	25.87	26.23	25.73	25.88	377392
2013-07-03	25.98	25.98	25.55	25.75	131711
2013-07-05	26.22	26.22	25.56	26.10	215682
2013-07-08	26.12	26.23	25.94	26.12	379061
2013-07-09	26.22	26.33	25.97	26.32	1343357
2013-07-10	26.34	27.00	26.15	26.99	236565
2013-07-11	27.36	27.98	27.36	27.93	251629
2013-07-12	27.97	28.06	27.76	27.83	148947
2013-07-15	27.88	28.09	27.83	27.99	286650
2013-07-16	27.94	28.17	27.56	27.58	301085
2013-07-17	27.72	27.79	27.45	27.47	197938
2013-07-18	27.54	28.00	27.50	27.95	175082
2013-07-19	27.90	28.15	27.76	28.12	233917
2013-07-22	28.16	28.38	27.97	28.03	229013
2013-07-23	28.07	28.20	27.60	27.70	395098
2013-07-24	27.86	27.86	26.95	27.01	692803
2013-07-25	26.99	27.47	26.98	27.39	339160
2013-07-26	27.11	27.41	26.79	27.05	244010
2013-07-29	27.07	27.14	26.58	26.65	215996
2013-07-30	26.71	27.00	26.51	26.98	270301
2013-07-31	27.01	27.18	26.54	26.65	469234
2013-08-01	26.94	27.21	26.78	27.14	268615
2013-08-02	27.06	27.73	26.84	27.37	346977
2013-08-05	27.30	27.57	27.18	27.39	221078
2013-08-06	27.36	27.48	27.08	27.20	270344
2013-08-07	27.14	27.42	26.92	27.20	141347
2013-08-08	27.42	27.49	27.13	27.35	174771
2013-08-09	27.19	27.81	27.19	27.59	647220
2013-08-12	27.44	27.70	27.22	27.69	259583
2013-08-13	27.65	27.65	27.28	27.64	416623
2013-08-14	27.68	27.81	27.53	27.80	324643
2013-08-15	27.39	27.44	26.89	27.10	854733
2013-08-16	26.93	27.16	26.83	27.07	651502
2013-08-19	26.96	26.96	26.51	26.54	243313
2013-08-20	26.55	27.38	26.55	27.31	246285
2013-08-21	27.16	27.47	26.78	27.17	513723
2013-08-22	27.19	27.43	27.11	27.32	680915
2013-08-23	27.32	27.44	27.12	27.27	844697
2013-08-26	27.31	27.40	27.10	27.40	234303
2013-08-27	27.08	27.36	26.41	26.41	362760
2013-08-28	26.44	26.48	25.99	26.01	489180
2013-08-29	25.99	26.13	25.79	26.07	412666
2013-08-30	25.97	26.06	25.52	25.60	387153
2013-09-03	25.93	25.93	25.48	25.83	254809
2013-09-04	25.80	26.06	25.63	26.05	188537
2013-09-05	26.10	26.12	25.72	25.97	263241
2013-09-06	26.19	26.53	25.94	26.36	326113
2013-09-09	26.49	26.96	26.24	26.94	772539
2013-09-10	27.05	28.39	26.99	27.67	1095445
2013-09-11	27.61	28.18	27.61	27.76	271609
2013-09-12	27.76	28.18	27.26	27.80	258710
2013-09-13	27.82	28.09	27.62	27.80	186721
2013-09-16	28.26	28.37	27.74	27.89	206770
2013-09-17	27.81	28.16	27.81	28.15	140331
2013-09-18	28.21	29.01	27.70	28.81	203441
2013-09-19	28.82	29.06	28.50	28.73	196851
2013-09-20	28.82	29.47	28.56	28.64	494425
2013-09-23	28.57	28.89	28.43	28.67	320723
2013-09-24	28.73	28.90	28.34	28.55	368450
2013-09-25	28.56	28.76	28.34	28.69	326145
2013-09-26	28.61	28.80	28.34	28.60	233921
2013-09-27	28.36	28.81	28.36	28.73	364009
2013-09-30	28.45	28.81	28.37	28.71	249310
2013-10-01	28.79	29.36	28.53	28.77	448038
2013-10-02	28.57	28.84	28.30	28.40	337310
2013-10-03	28.29	28.32	27.64	27.79	259181
2013-10-04	27.73	28.10	27.67	27.77	392191
2013-10-07	27.42	27.88	27.36	27.67	307030
2013-10-08	27.63	27.74	27.06	27.06	252401
2013-10-09	27.15	27.15	26.66	26.80	412080
2013-10-10	27.16	27.61	26.80	27.43	546927
2013-10-11	27.39	28.17	27.39	28.02	460638
2013-10-14	27.40	28.07	27.36	28.00	243355
2013-10-15	27.99	28.19	27.46	27.48	263222
2013-10-16	27.71	28.03	27.49	27.81	286066
2013-10-17	27.73	28.72	27.71	28.64	296023
2013-10-18	29.00	29.63	28.73	29.52	416952
2013-10-21	29.59	29.59	29.25	29.46	196924
2013-10-22	29.46	29.73	29.25	29.57	241831
2013-10-23	29.46	29.72	29.25	29.62	400489
2013-10-24	29.75	30.24	29.41	30.16	501020
2013-10-25	30.36	31.18	30.06	30.12	455475
2013-10-28	30.24	30.43	30.02	30.16	330186
2013-10-29	30.17	30.17	29.38	29.66	331872
2013-10-30	29.64	30.49	29.61	30.24	408511
2013-10-31	30.31	30.44	30.07	30.20	320227
2013-11-01	29.75	29.97	29.58	29.87	1309744
2013-11-04	29.93	29.99	29.56	29.62	656012
2013-11-05	29.49	29.70	29.21	29.49	329719
2013-11-06	29.62	29.62	29.36	29.42	169424
2013-11-07	29.27	29.56	28.62	28.63	289667
2013-11-08	28.60	28.64	27.85	28.47	284252
2013-11-11	28.49	28.79	28.15	28.63	172716
2013-11-12	28.60	29.46	28.55	29.43	257307
2013-11-13	29.27	29.71	29.00	29.71	271576
2013-11-14	29.65	30.00	29.44	29.65	171959
2013-11-15	29.55	30.18	29.49	30.17	280371
2013-11-18	30.21	30.23	29.95	30.11	271125
2013-11-19	30.04	30.24	29.70	30.02	355670
2013-11-20	30.08	30.25	29.30	29.46	497829
2013-11-21	29.60	30.01	29.51	29.86	162865
2013-11-22	29.88	29.96	29.52	29.82	247787
2013-11-25	29.86	29.92	29.70	29.75	228402
2013-11-26	29.72	29.98	29.60	29.87	218210
2013-11-27	29.95	30.25	29.78	30.22	228738
2013-11-29	30.32	30.51	30.10	30.33	140202
2013-12-02	30.25	30.25	29.29	29.37	244144
2013-12-03	29.23	29.40	29.07	29.25	230999
2013-12-04	29.07	29.57	28.82	29.10	145667
2013-12-05	29.00	29.87	28.90	29.77	489266
2013-12-06	30.18	30.24	29.76	30.12	217185
2013-12-09	30.13	30.13	29.66	29.99	307202
2013-12-10	29.88	30.45	29.88	30.18	305428
2013-12-11	30.22	30.33	29.08	29.18	243920
2013-12-12	29.14	29.49	28.94	29.17	295061
2013-12-13	29.28	29.68	28.95	29.19	282745
2013-12-16	29.39	29.64	29.29	29.59	268229
2013-12-17	29.65	29.79	29.42	29.66	338187
2013-12-18	29.74	30.69	29.65	30.64	361121
2013-12-19	30.53	30.81	30.40	30.46	247682
2013-12-20	30.25	30.97	30.25	30.64	623322
2013-12-23	30.88	31.12	30.73	30.74	231171
2013-12-24	30.74	30.93	30.70	30.75	85069
2013-12-26	30.92	31.19	30.83	30.83	150144
2013-12-27	30.78	30.98	30.27	30.77	184786
2013-12-30	30.78	31.08	30.57	31.04	149426
2013-12-31	31.13	31.25	30.72	30.76	257291
2014-01-02	30.65	30.84	30.40	30.82	272824
2014-01-03	30.81	31.28	30.77	31.12	249669
2014-01-06	31.28	31.31	30.62	30.81	383833
2014-01-07	30.83	31.28	30.79	31.11	240754
2014-01-08	31.01	31.17	30.71	30.85	178354
2014-01-09	30.97	30.97	30.40	30.87	318899
2014-01-10	30.79	31.09	30.65	30.98	209859
2014-01-13	30.83	31.12	30.44	30.63	197241
2014-01-14	30.68	31.30	30.60	31.20	203443
2014-01-15	31.30	31.50	31.05	31.21	130056
2014-01-16	31.13	31.58	31.13	31.37	116898
2014-01-17	31.25	31.47	31.13	31.28	77426
2014-01-21	31.47	31.75	31.35	31.50	123910
2014-01-22	31.57	31.68	31.41	31.59	105710
2014-01-23	31.41	31.67	31.31	31.51	157602
2014-01-24	31.23	31.37	30.93	31.01	925114
2014-01-27	30.98	31.12	30.03	30.21	257933
2014-01-28	30.17	30.37	30.12	30.36	381731
2014-01-29	30.16	30.45	29.71	29.85	223164
2014-01-30	30.12	30.56	30.00	30.18	270062
2014-01-31	29.78	30.30	29.66	30.13	484274
2014-02-03	30.10	30.24	29.22	29.36	398793
2014-02-04	29.43	30.14	29.21	30.11	319131
2014-02-05	29.95	29.95	29.54	29.65	257730
2014-02-06	29.67	29.92	29.47	29.90	275414
2014-02-07	29.99	30.26	29.62	30.08	251406
2014-02-10	30.00	30.53	29.78	30.49	204864
2014-02-11	30.50	31.36	30.36	31.16	296548
2014-02-12	31.11	31.22	30.74	31.22	243959
2014-02-13	30.97	31.49	30.81	31.34	144048
2014-02-14	31.34	31.75	31.17	31.67	144062
2014-02-18	31.70	32.07	31.54	32.02	169049
2014-02-19	31.91	32.30	31.70	31.75	156729
2014-02-20	31.78	32.05	31.47	31.59	188426
2014-02-21	32.00	32.25	31.36	32.13	302288
2014-02-24	32.29	32.59	32.03	32.26	209069
2014-02-25	32.38	33.08	32.25	33.03	389355
2014-02-26	33.06	34.01	32.91	33.95	384189
2014-02-27	33.85	34.05	33.04	33.20	221215
2014-02-28	33.29	33.49	33.02	33.24	338335
2014-03-03	33.08	33.28	32.66	33.23	182878
2014-03-04	33.55	34.54	33.55	34.39	499609
2014-03-05	34.25	34.43	33.64	33.87	149494
2014-03-06	34.00	34.10	33.74	34.06	164901
2014-03-07	34.28	34.28	33.37	33.71	156759
2014-03-10	33.70	33.86	33.37	33.60	174831
2014-03-11	33.68	34.28	33.53	34.20	445674
2014-03-12	34.16	34.62	34.11	34.52	294445
2014-03-13	34.64	34.72	34.06	34.40	213623
2014-03-14	34.31	34.59	34.24	34.44	263814
2014-03-17	34.75	34.89	34.47	34.65	175057
2014-03-18	34.75	35.10	34.57	35.09	280781
2014-03-19	35.09	35.09	33.95	34.27	210174
2014-03-20	34.17	34.40	33.81	33.86	362927
2014-03-21	34.00	34.65	33.87	34.03	560703
2014-03-24	34.01	34.06	33.46	33.98	213145
2014-03-25	34.22	34.55	33.85	34.39	314369
2014-03-26	34.58	34.58	33.67	33.67	337567
2014-03-27	33.40	33.80	33.05	33.20	237103
2014-03-28	33.21	33.81	33.18	33.27	170182
2014-03-31	33.43	34.08	33.27	33.77	250130
2014-04-01	33.83	34.41	33.66	34.32	235770
2014-04-02	34.33	34.68	34.06	34.63	168944
2014-04-03	34.58	34.78	34.43	34.50	199616
2014-04-04	34.82	34.82	33.85	34.29	220423
2014-04-07	34.09	34.44	33.90	34.03	203589
2014-04-08	33.99	34.52	33.85	34.25	199442
2014-04-09	34.25	34.65	34.05	34.47	171662
2014-04-10	34.55	34.57	33.20	33.44	291368
2014-04-11	33.14	33.60	33.04	33.23	284362
2014-04-14	33.56	33.84	33.39	33.76	229742
2014-04-15	33.92	34.27	33.50	34.01	252516
2014-04-16	34.14	34.53	33.99	34.40	185187
2014-04-17	34.21	34.47	34.03	34.33	157001
2014-04-21	34.42	34.46	34.15	34.38	143014
2014-04-22	34.52	34.64	34.30	34.45	164093
2014-04-23	34.33	34.48	34.01	34.17	361063
2014-04-24	34.20	34.41	34.03	34.20	165210
2014-04-25	34.20	34.50	33.81	34.00	309040
2014-04-28	34.26	34.30	33.33	34.10	225733
2014-04-29	34.34	34.41	33.95	34.15	154938
2014-04-30	33.96	34.53	33.79	34.44	367060
2014-05-01	34.52	34.61	33.95	34.60	382353
2014-05-02	34.61	35.27	34.44	34.64	317700
2014-05-05	34.39	34.63	34.12	34.48	206878
2014-05-06	34.44	34.44	33.75	33.86	403577
2014-05-07	34.07	34.07	33.57	33.96	385129
2014-05-08	33.90	34.48	33.86	34.13	179680
2014-05-09	33.89	34.28	33.67	34.08	169237
2014-05-12	34.32	34.97	34.25	34.87	276876
2014-05-13	34.93	35.11	34.65	34.72	505972
2014-05-14	34.75	34.75	34.23	34.36	224932
2014-05-15	34.13	34.30	33.67	33.92	348520
2014-05-16	33.84	34.72	33.84	34.72	266445
2014-05-19	34.53	34.84	34.46	34.79	216601
2014-05-20	34.81	34.85	34.19	34.38	309000
2014-05-21	34.50	34.65	34.05	34.36	249698
2014-05-22	34.33	34.82	34.12	34.61	375949
2014-05-23	34.76	35.23	34.76	35.19	340945
2014-05-27	35.36	35.64	35.31	35.62	298497
2014-05-28	35.53	35.53	34.65	35.39	411179
2014-05-29	35.44	35.61	35.30	35.35	171659
2014-05-30	35.44	35.63	35.29	35.54	400301
2014-06-02	35.65	35.79	35.17	35.49	278137
2014-06-03	35.42	35.67	35.24	35.63	254759
2014-06-04	35.39	35.65	35.29	35.58	202313
2014-06-05	35.73	36.52	35.55	36.48	310927
2014-06-06	36.75	36.90	36.58	36.85	186520
2014-06-09	37.00	37.10	36.51	36.62	372224
2014-06-10	36.46	36.75	36.30	36.60	295678
2014-06-11	36.53	36.59	36.09	36.44	243404
2014-06-12	36.37	36.45	35.38	35.73	459621
2014-06-13	35.90	36.23	35.41	36.10	192270
2014-06-16	35.99	36.01	35.48	35.77	160332
2014-06-17	35.87	36.40	35.53	36.30	253017
2014-06-18	36.27	36.87	36.17	36.83	266480
2014-06-19	36.80	37.11	36.77	36.87	178650
2014-06-20	36.71	36.94	36.56	36.91	439718
2014-06-23	37.09	37.23	36.72	36.77	181620
2014-06-24	36.78	37.00	36.56	36.73	213298
2014-06-25	36.52	37.04	36.52	37.04	246356
2014-06-26	36.73	36.81	36.44	36.73	153092
2014-06-27	36.50	37.14	36.33	37.12	427876
2014-06-30	37.14	37.25	36.83	36.96	314194
2014-07-01	37.09	37.55	36.82	37.25	317999
2014-07-02	37.20	37.32	37.04	37.05	186633
2014-07-03	37.12	37.26	36.89	37.10	135683
2014-07-07	37.00	37.22	36.88	37.09	341682
2014-07-08	36.98	37.26	36.92	37.08	291980
2014-07-09	37.23	37.23	36.91	37.08	207272
2014-07-10	36.47	37.58	36.43	37.48	348839
2014-07-11	37.63	37.63	36.94	36.99	202245
2014-07-14	37.29	37.55	37.14	37.27	209410
2014-07-15	37.11	37.41	36.71	37.06	215531
2014-07-16	37.32	37.51	36.98	37.30	194506
2014-07-17	37.11	37.33	36.80	36.94	218340
2014-07-18	36.81	37.70	36.81	37.51	289488
2014-07-21	37.34	37.40	36.94	37.18	222450
2014-07-22	37.32	37.61	37.17	37.45	628077
2014-07-23	37.51	37.87	37.42	37.78	353108
2014-07-24	37.90	38.19	37.59	37.61	444261
2014-07-25	37.63	37.88	37.08	37.76	512625
2014-07-28	37.93	38.47	37.81	38.09	757488
2014-07-29	38.15	38.17	37.57	37.62	202141
2014-07-30	37.81	37.91	37.11	37.39	274285
2014-07-31	37.05	37.17	36.40	36.40	376714
2014-08-01	36.39	36.76	36.20	36.43	370376
2014-08-04	36.62	37.39	36.37	37.28	426825
2014-08-05	37.12	37.35	36.96	37.15	397172
2014-08-06	37.00	37.40	36.84	37.08	242468
2014-08-07	37.30	37.56	36.79	36.84	332259
2014-08-08	36.83	37.16	36.69	36.98	324985
2014-08-11	37.11	37.67	36.88	37.46	263576
2014-08-12	37.35	37.62	37.22	37.36	305126
2014-08-13	37.42	37.96	37.33	37.84	248210
2014-08-14	37.87	38.05	37.80	37.87	96494
2014-08-15	38.14	38.14	37.34	37.71	195987
2014-08-18	37.99	38.32	37.81	38.24	190102
2014-08-19	38.25	38.64	38.25	38.56	171692
2014-08-20	38.44	38.85	38.37	38.74	285723
2014-08-21	38.70	38.93	38.51	38.71	136327
2014-08-22	38.68	38.78	38.25	38.41	137706
2014-08-25	38.70	38.74	38.25	38.36	77804
2014-08-26	38.38	38.58	38.30	38.55	212240
2014-08-27	38.70	38.72	38.43	38.59	135227
2014-08-28	38.40	38.55	38.19	38.33	207348
2014-08-29	38.34	38.83	38.24	38.74	254963
2014-09-02	38.90	39.17	38.73	39.10	404868
2014-09-03	39.27	39.52	39.08	39.14	188657
2014-09-04	39.03	39.09	38.54	38.55	775764
2014-09-05	38.40	39.16	38.40	39.06	329534
2014-09-08	39.07	39.32	39.00	39.17	283346
2014-09-09	39.00	39.29	38.57	38.62	174351
2014-09-10	38.50	38.57	38.16	38.22	216508
2014-09-11	37.97	38.52	37.89	38.44	152240
2014-09-12	38.31	38.36	36.88	37.08	459130
2014-09-15	37.32	37.33	36.72	36.78	319574
2014-09-16	36.80	37.69	36.70	37.65	655870
2014-09-17	37.77	38.31	37.55	37.98	405813
2014-09-18	38.04	38.47	37.92	38.35	508489
2014-09-19	38.42	38.55	37.57	37.87	1457833
2014-09-22	37.67	37.89	37.41	37.47	275630
2014-09-23	37.41	38.09	37.26	37.29	678786
2014-09-24	37.31	38.11	37.28	37.67	340444
2014-09-25	37.62	37.76	37.29	37.61	546676
2014-09-26	37.40	38.67	37.15	38.61	507960
2014-09-29	38.20	38.31	37.87	38.11	295338
2014-09-30	38.18	38.36	37.33	37.34	575260
2014-10-01	37.43	37.46	36.59	36.81	509118
2014-10-02	36.71	37.24	36.28	36.76	363369
2014-10-03	37.25	37.57	36.83	37.25	278861
2014-10-06	37.28	37.46	37.11	37.20	366882
2014-10-07	37.02	37.51	36.81	37.07	440189
2014-10-08	37.11	38.49	36.93	38.48	721841
2014-10-09	38.45	39.14	38.45	38.76	884935
2014-10-10	38.62	39.36	37.98	38.03	725833
2014-10-13	38.10	38.43	37.69	37.77	606395
2014-10-14	38.12	38.84	37.60	37.92	573823
2014-10-15	37.59	38.05	36.87	37.32	829267
2014-10-16	36.85	38.50	36.85	38.21	635039
2014-10-17	38.46	38.77	37.94	38.15	474754
2014-10-20	38.08	38.85	38.08	38.76	370649
2014-10-21	39.08	40.06	38.90	40.04	440220
2014-10-22	40.54	40.54	39.78	39.84	434954
2014-10-23	40.25	40.91	40.01	40.74	749556
2014-10-24	40.80	40.99	40.24	40.72	872836
2014-10-27	40.68	40.84	40.46	40.79	466507
2014-10-28	40.10	41.25	39.81	41.24	3429117
2014-10-29	41.24	41.48	40.93	41.38	888718
2014-10-30	41.18	41.99	41.16	41.99	680137
2014-10-31	42.51	42.79	41.99	42.60	563387
2014-11-03	42.41	43.08	42.29	43.07	570388
2014-11-04	43.00	43.00	42.21	42.95	525868
2014-11-05	43.21	43.33	42.21	42.39	520061
2014-11-06	42.30	42.77	41.75	42.01	404745
2014-11-07	41.93	42.10	41.57	41.68	422603
2014-11-10	41.67	42.42	41.67	42.41	456057
2014-11-11	42.28	42.28	41.93	42.09	331971
2014-11-12	42.12	42.35	41.83	42.09	297096
2014-11-13	42.23	42.49	42.18	42.46	39870
2014-11-14	42.15	42.28	41.78	41.84	220425
2014-11-17	41.79	42.31	41.64	41.85	376948
2014-11-18	41.99	42.30	41.94	42.10	410738
2014-11-19	42.03	42.03	41.28	41.45	227544
2014-11-20	41.39	41.96	41.12	41.84	273880
2014-11-21	42.33	42.37	41.65	41.88	349743
2014-11-24	41.96	41.96	41.66	41.80	472006
2014-11-25	41.80	42.13	41.60	41.63	650936
2014-11-26	41.82	42.56	41.63	42.50	414057
2014-11-28	42.65	43.40	42.62	43.17	696160
2014-12-01	43.12	43.31	42.48	42.54	347043
2014-12-02	42.55	43.06	42.36	43.06	283096
2014-12-03	43.05	43.60	42.95	43.34	439120
2014-12-04	43.21	43.36	42.60	43.24	794797
2014-12-05	43.18	43.92	43.01	43.80	749482
2014-12-08	43.79	44.33	43.65	43.84	532651
2014-12-09	43.10	44.27	43.09	44.16	432061
2014-12-10	44.13	44.36	43.70	43.97	354477
2014-12-11	44.20	44.29	43.77	44.13	544563
2014-12-12	43.81	44.30	43.73	43.89	452594
2014-12-15	44.22	44.22	43.31	43.51	438815
2014-12-16	43.33	44.59	43.28	44.18	891371
2014-12-17	44.23	45.51	44.18	45.49	531164
2014-12-18	45.97	46.04	45.04	45.58	623771
2014-12-19	45.61	45.61	45.16	45.39	1040533
2014-12-22	44.98	46.20	44.77	46.17	430488
2014-12-23	46.40	46.59	46.12	46.36	415381
2014-12-24	46.33	46.71	46.30	46.54	142719
2014-12-26	46.62	47.02	46.43	46.88	196169
2014-12-29	46.53	46.86	46.08	46.41	397473
2014-12-30	46.28	46.67	46.03	46.33	212356
2014-12-31	46.38	46.81	45.49	45.63	379156
2015-01-02	45.89	46.05	45.19	45.57	454197
2015-01-05	45.40	46.52	44.82	46.43	552702
2015-01-06	46.45	46.63	45.94	46.05	691067
2015-01-07	46.47	47.29	46.00	47.23	563445
2015-01-08	47.48	48.82	47.40	48.77	658803
2015-01-09	48.77	48.88	47.94	48.16	651164
2015-01-12	48.20	48.46	47.78	48.41	581226
2015-01-13	48.81	48.99	47.73	48.07	428607
2015-01-14	47.46	48.17	47.43	48.16	320121
2015-01-15	48.33	48.54	47.96	48.12	330954
2015-01-16	47.47	48.75	47.44	48.61	540011
2015-01-20	48.65	48.96	47.68	48.01	469024
2015-01-21	47.98	48.23	47.60	47.83	398024
2015-01-22	48.30	49.61	47.74	49.50	451216
2015-01-23	49.60	49.70	48.97	49.02	614803
2015-01-26	48.99	49.35	48.65	49.26	425670
2015-01-27	48.95	49.26	48.59	48.87	332148
2015-01-28	49.24	49.32	47.86	47.95	333370
2015-01-29	48.01	48.50	47.53	48.45	382689
2015-01-30	48.02	48.28	46.43	46.44	405234
2015-02-02	46.50	46.62	45.28	46.13	496202
2015-02-03	45.73	47.35	45.62	47.35	383060
2015-02-04	47.08	47.64	46.77	47.19	309452
2015-02-05	47.30	48.18	47.03	48.10	235536
2015-02-06	48.02	48.02	47.02	47.12	470892
2015-02-09	46.96	47.34	46.87	47.09	408103
2015-02-10	47.40	48.50	47.01	48.45	616669
2015-02-11	48.42	48.89	48.02	48.87	384628
2015-02-12	49.16	49.74	48.68	49.67	464629
2015-02-13	49.50	49.65	48.68	48.98	962219
2015-02-17	48.99	50.17	48.81	50.11	710591
2015-02-18	50.05	50.05	48.70	49.50	999130
2015-02-19	49.44	49.69	48.33	48.74	1019894
2015-02-20	48.53	48.94	48.33	48.90	502966
2015-02-23	48.73	49.72	48.33	49.72	454225
2015-02-24	49.60	49.62	48.42	48.47	524535
2015-02-25	48.73	49.41	48.60	48.81	305457
2015-02-26	48.77	49.05	48.31	48.97	451460
2015-02-27	49.06	49.06	48.46	48.58	405746
2015-03-02	48.68	49.77	48.38	49.58	368563
2015-03-03	49.29	49.47	48.07	48.67	349274
2015-03-04	48.53	48.73	47.66	47.69	226779
2015-03-05	47.87	48.15	46.97	47.01	473613
2015-03-06	46.18	46.18	44.11	44.59	1231490
2015-03-09	44.86	45.36	44.73	45.30	672482
2015-03-10	44.93	46.00	44.67	45.64	656420
2015-03-11	45.71	45.86	45.20	45.50	415054
2015-03-12	45.93	46.73	45.90	46.64	396893
2015-03-13	46.66	46.88	45.89	46.42	322672
2015-03-16	46.80	47.12	46.61	46.85	298618
2015-03-17	46.73	47.25	46.47	46.74	319253
2015-03-18	46.69	47.11	45.46	46.89	795632
2015-03-19	46.70	47.25	46.52	46.94	449626
2015-03-20	47.22	49.19	47.10	49.15	901428
2015-03-23	49.06	49.12	48.19	48.58	380333
2015-03-24	48.47	48.74	47.60	47.63	394544
2015-03-25	47.47	47.66	46.02	46.04	472596
2015-03-26	45.87	46.19	45.38	45.77	342889
2015-03-27	45.58	45.79	45.15	45.69	379418
2015-03-30	45.83	46.45	45.62	46.36	307827
2015-03-31	46.23	46.62	45.80	46.57	657485
2015-04-01	46.36	46.41	45.42	46.06	567248
2015-04-02	46.04	46.81	45.93	46.33	299487
2015-04-06	46.27	46.94	46.25	46.44	346901
2015-04-07	46.29	46.29	44.83	44.85	382702
2015-04-08	44.97	45.50	44.73	45.27	452886
2015-04-09	45.20	45.43	44.13	44.78	742475
2015-04-10	45.10	45.71	44.46	44.78	351225
2015-04-13	44.92	44.92	44.39	44.40	462721
2015-04-14	44.49	45.08	44.27	44.70	235448
2015-04-15	44.96	45.12	44.41	44.51	181855
2015-04-16	44.36	44.96	44.16	44.91	274083
2015-04-17	44.49	44.85	44.30	44.50	518433
2015-04-20	44.75	45.29	44.60	45.25	345643
2015-04-21	45.45	45.86	45.33	45.53	541188
2015-04-22	45.57	45.60	45.20	45.45	179855
2015-04-23	45.45	46.05	45.45	45.75	434235
2015-04-24	46.70	46.73	46.01	46.50	609545
2015-04-27	46.50	47.06	46.16	46.20	375513
2015-04-28	46.02	46.33	45.79	46.02	323474
2015-04-29	45.69	45.85	44.70	44.73	307696
2015-04-30	44.41	44.73	42.64	42.94	583330
2015-05-01	42.85	43.79	42.48	43.56	517662
2015-05-04	43.73	44.43	43.43	43.45	401849
2015-05-05	43.34	43.62	41.80	41.87	404463
2015-05-06	41.81	42.21	41.14	41.48	548824
2015-05-07	41.50	42.91	41.46	42.68	333590
2015-05-08	42.96	43.98	42.81	42.93	301972
2015-05-11	42.81	42.98	41.99	42.16	353091
2015-05-12	41.90	42.28	41.25	42.00	438641
2015-05-13	42.28	42.57	41.31	41.35	493404
2015-05-14	41.42	42.33	41.36	42.29	887970
2015-05-15	42.38	43.23	42.14	42.85	526287
2015-05-18	42.87	43.91	42.54	43.13	823299
2015-05-19	43.08	43.13	42.61	42.85	296817
2015-05-20	42.92	42.92	42.21	42.22	287808
2015-05-21	42.25	42.41	41.69	41.81	294391
2015-05-22	41.80	42.02	41.50	41.73	238103
2015-05-26	41.95	41.95	41.34	41.64	748720
2015-05-27	41.78	42.97	41.54	42.88	556401
2015-05-28	43.02	43.22	42.39	43.07	863188
2015-05-29	42.98	43.09	42.72	42.88	953672
2015-06-01	43.13	43.76	42.70	43.53	590626
2015-06-02	43.20	43.47	42.86	42.93	375780
2015-06-03	43.08	43.08	42.47	42.57	329907
2015-06-04	42.44	42.75	42.38	42.60	305962
2015-06-05	42.23	42.63	41.67	42.29	424297
2015-06-08	42.29	42.29	41.98	42.00	315656
2015-06-09	41.87	42.29	41.66	42.12	344457
2015-06-10	42.21	43.19	42.19	42.50	596093
2015-06-11	42.75	42.94	42.30	42.45	341798
2015-06-12	42.31	42.53	41.91	42.39	275354
2015-06-15	42.31	42.44	41.77	42.08	349804
2015-06-16	42.06	42.59	41.83	42.56	360911
2015-06-17	42.59	43.19	42.30	43.09	448499
2015-06-18	43.18	44.31	43.07	44.05	626834
2015-06-19	44.23	44.73	43.59	44.53	1003876
2015-06-22	44.65	44.94	43.92	43.97	682554
2015-06-23	43.81	44.09	43.33	43.92	509615
2015-06-24	43.93	44.14	43.44	43.47	397540
2015-06-25	43.53	43.67	43.10	43.28	340752
2015-06-26	43.23	43.28	42.77	43.24	773601
2015-06-29	42.93	43.60	42.34	42.38	535248
2015-06-30	42.83	43.09	42.13	42.88	567273
2015-07-01	43.06	44.20	42.77	44.19	572718
2015-07-02	44.58	44.70	43.91	44.02	361300
2015-07-06	43.73	44.63	43.40	44.44	413194
2015-07-07	44.61	44.99	44.22	44.77	492157
2015-07-08	44.43	44.80	43.95	44.19	219404
2015-07-09	44.56	44.83	43.85	43.88	279676
2015-07-10	44.24	45.05	44.12	44.68	294864
2015-07-13	45.01	45.56	44.68	44.71	555359
2015-07-14	44.94	45.54	44.56	45.40	306597
2015-07-15	45.26	45.79	45.01	45.50	209873
2015-07-16	45.89	46.34	45.68	46.24	323766
2015-07-17	46.11	46.20	45.70	45.91	221829
2015-07-20	45.91	46.32	45.80	46.03	194479
2015-07-21	46.34	46.66	45.82	46.02	382334
2015-07-22	46.07	46.54	45.83	45.89	436197
2015-07-23	45.89	45.96	43.34	43.50	1377740
2015-07-24	42.85	42.85	41.00	42.41	1623352
2015-07-27	42.29	42.97	41.86	42.08	803902
2015-07-28	42.00	42.16	41.05	41.20	1180500
2015-07-29	41.09	41.22	39.79	41.13	1521137
2015-07-30	40.88	40.98	40.39	40.61	751772
2015-07-31	40.86	40.89	40.41	40.70	845380
2015-08-03	40.81	41.06	40.60	40.82	361107
2015-08-04	40.99	40.99	40.32	40.47	379760
2015-08-05	40.65	40.80	39.94	40.25	909902
2015-08-06	40.20	40.30	38.44	39.39	462666
2015-08-07	39.14	39.66	38.82	39.38	434401
2015-08-10	39.61	39.87	39.28	39.49	329654
2015-08-11	39.35	40.02	39.31	39.64	314814
2015-08-12	39.39	40.18	38.87	40.10	1528951
2015-08-13	39.98	40.68	39.60	40.09	719036
2015-08-14	39.89	40.16	39.56	39.93	354169
2015-08-17	39.91	40.39	39.54	40.37	320170
2015-08-18	40.22	40.62	40.03	40.28	283193
2015-08-19	39.92	40.17	39.61	39.99	316610
2015-08-20	39.79	39.97	39.28	39.68	590836
2015-08-21	38.99	39.69	38.59	38.80	649826
2015-08-24	39.19	39.19	37.05	37.68	718309
2015-08-25	39.10	39.11	36.86	36.89	500960
2015-08-26	37.74	38.46	37.12	38.08	645022
2015-08-27	38.30	39.30	38.18	38.88	391990
2015-08-28	38.91	38.95	38.39	38.80	278891
2015-08-31	38.73	38.96	38.06	38.06	766494
2015-09-01	37.36	37.95	37.10	37.39	362314
2015-09-02	37.81	38.01	37.14	37.73	404739
2015-09-03	37.92	38.11	37.41	37.45	439665
2015-09-04	36.96	37.40	36.68	36.94	196342
2015-09-08	37.20	37.80	37.11	37.56	495340
2015-09-09	37.93	38.07	37.36	37.43	413152
2015-09-10	37.30	38.18	37.23	37.44	226002
2015-09-11	37.27	38.52	37.27	38.50	366524
2015-09-14	38.58	38.71	38.33	38.56	336465
2015-09-15	38.15	38.28	34.99	38.18	2996459
2015-09-16	37.28	38.07	37.17	38.03	1356446
2015-09-17	37.92	39.31	37.69	38.66	946391
2015-09-18	38.07	38.11	36.18	36.32	1567137
2015-09-21	36.51	36.92	36.39	36.55	581093
2015-09-22	36.14	36.39	35.63	35.78	1016076
2015-09-23	35.98	36.13	35.58	35.91	440982
2015-09-24	35.83	36.05	35.40	35.56	335396
2015-09-25	35.77	36.26	35.46	36.15	659663
2015-09-28	35.87	35.87	34.82	35.00	791033
2015-09-29	35.08	35.69	34.87	35.20	1189407
2015-09-30	35.37	35.89	34.77	35.45	1473386
2015-10-01	35.45	35.49	34.84	35.36	634795
2015-10-02	35.18	35.45	34.53	35.20	814993
2015-10-05	35.36	36.40	35.21	36.30	617117
2015-10-06	36.15	37.03	36.10	36.98	797016
2015-10-07	37.06	37.63	36.95	37.61	869102
2015-10-08	37.59	38.49	37.20	38.48	497020
2015-10-09	38.49	38.53	38.05	38.52	446787
2015-10-12	38.53	38.88	38.04	38.11	531480
2015-10-13	37.85	38.12	37.05	37.30	544046
2015-10-14	37.26	37.67	36.99	37.14	784351
2015-10-15	37.20	37.92	36.87	37.91	1339429
2015-10-16	37.88	38.12	36.75	36.95	1340627
2015-10-19	36.78	37.41	36.76	37.30	1173141
2015-10-20	37.35	37.82	37.14	37.24	800703
2015-10-21	37.43	37.43	35.95	36.09	946399
2015-10-22	36.35	37.03	36.15	36.65	1240312
2015-10-23	33.32	34.29	31.93	33.93	3605181
2015-10-26	34.22	34.57	32.91	33.30	1477794
2015-10-27	33.18	33.41	32.66	33.11	897819
2015-10-28	33.36	33.78	32.66	33.71	1558641
2015-10-29	33.71	34.76	33.59	34.66	1106568
2015-10-30	34.60	34.78	33.94	34.18	561887
2015-11-02	34.26	35.40	34.05	35.22	1336768
2015-11-03	35.11	35.52	34.81	35.48	1078346
2015-11-04	35.46	35.49	35.03	35.28	969966
2015-11-05	35.28	35.67	35.20	35.56	715489
2015-11-06	35.60	35.63	34.53	35.46	945569
2015-11-09	35.24	35.39	34.54	34.74	574565
2015-11-10	34.72	35.24	34.57	35.15	603309
2015-11-11	35.17	35.18	34.58	34.60	912839
2015-11-12	34.50	34.79	34.16	34.23	461373
2015-11-13	34.21	34.46	33.69	33.88	644148
2015-11-16	33.79	33.79	33.07	33.66	628236
2015-11-17	33.57	34.04	32.90	32.91	644362
2015-11-18	32.95	33.06	31.94	32.83	898507
2015-11-19	32.83	32.94	31.54	31.61	926509
2015-11-20	31.83	32.04	31.45	31.59	595559
2015-11-23	31.51	31.99	31.28	31.71	446769
2015-11-24	31.41	31.69	31.14	31.53	649728
2015-11-25	31.53	32.19	31.45	31.91	701677
2015-11-27	31.93	32.52	31.82	32.44	181454
2015-11-30	32.50	32.56	31.56	31.85	810112
2015-12-01	31.97	32.33	31.73	32.16	1410526
2015-12-02	32.04	32.21	31.07	31.09	1254543
2015-12-03	31.14	31.23	29.93	29.95	620176
2015-12-04	30.06	30.68	29.89	30.67	805144
2015-12-07	30.55	30.62	30.18	30.54	571951
2015-12-08	30.49	30.57	30.07	30.25	627982
2015-12-09	30.09	30.42	29.70	29.89	672581
2015-12-10	29.98	30.10	29.18	29.59	946259
2015-12-11	29.26	29.61	28.96	29.08	943208
2015-12-14	29.02	29.21	28.38	29.10	1004695
2015-12-15	28.95	29.40	28.84	29.28	1155151
2015-12-16	29.54	29.54	28.25	28.90	1002409
2015-12-17	29.00	29.00	28.10	28.30	782472
2015-12-18	28.06	28.26	27.10	27.91	1789586
2015-12-21	28.00	28.26	27.32	27.67	762094
2015-12-22	27.74	28.05	27.21	27.76	535081
2015-12-23	27.90	28.90	27.68	28.89	988013
2015-12-24	28.95	29.10	28.68	29.00	434714
2015-12-28	28.87	28.87	27.61	28.44	1146100
2015-12-29	28.23	28.93	27.85	28.88	719597
2015-12-30	28.90	28.93	28.32	28.33	687752
2015-12-31	28.26	28.41	27.81	28.02	533776
2016-01-04	27.60	27.61	26.78	27.19	647547
2016-01-05	27.28	27.54	26.93	27.47	824807
2016-01-06	27.03	27.20	26.50	26.60	594237
2016-01-07	25.86	26.88	25.86	26.75	2406002
2016-01-08	26.67	27.03	26.23	26.30	1016271
2016-01-11	26.37	26.53	26.13	26.27	732536
2016-01-12	26.55	26.55	25.12	25.45	1212084
2016-01-13	25.41	25.51	24.21	24.46	1689374
2016-01-14	24.51	24.62	23.38	24.30	1615552
2016-01-15	23.64	23.90	22.56	23.37	996779
2016-01-19	23.13	23.45	21.69	21.99	1668816
2016-01-20	21.70	22.95	20.51	22.53	1227384
2016-01-21	22.68	23.74	22.39	22.94	1127699
2016-01-22	23.26	24.28	23.24	23.40	1241133
2016-01-25	23.25	23.61	22.69	22.73	764365
2016-01-26	22.94	24.19	22.93	23.88	865147
2016-01-27	23.88	24.15	23.22	23.65	1087102
2016-01-28	23.87	24.07	22.96	22.98	862583
2016-01-29	23.15	24.42	23.09	24.42	1461375
2016-02-01	23.92	23.92	23.16	23.17	809138
2016-02-02	22.88	23.09	22.04	22.46	1058188
2016-02-03	22.61	22.79	21.77	22.49	1188877
2016-02-04	22.51	23.61	22.43	23.27	1290650
2016-02-05	23.16	24.34	22.94	24.00	1683744
2016-02-08	23.70	23.79	23.02	23.45	1223857
2016-02-09	23.11	23.88	23.11	23.48	751947
2016-02-10	23.53	24.60	23.53	23.81	605036
2016-02-11	23.34	23.53	22.59	22.99	645438
2016-02-12	23.33	24.02	23.08	23.82	749382
2016-02-16	24.10	25.27	24.10	25.21	1107228
2016-02-17	25.54	26.93	25.47	25.66	1968782
2016-02-18	25.70	26.89	25.46	26.75	1025387
2016-02-19	26.52	26.85	25.96	26.81	806599
2016-02-22	27.14	27.56	26.87	27.03	1184854
2016-02-23	27.48	28.81	26.84	26.95	1990367
2016-02-24	26.67	27.13	25.98	26.92	1219360
2016-02-25	27.04	27.55	26.56	27.23	1004947
2016-02-26	27.25	27.68	26.60	27.00	1136881
2016-02-29	27.03	27.74	27.01	27.16	975706
2016-03-01	27.45	28.35	27.43	28.25	697200
2016-03-02	28.46	28.93	28.28	28.61	1007493
2016-03-03	28.70	29.44	28.68	28.84	1201675
2016-03-04	28.72	28.93	28.17	28.41	1184289
2016-03-07	28.16	28.97	28.05	28.68	875125
2016-03-08	28.52	28.62	26.86	26.99	1061589
2016-03-09	27.03	27.12	26.04	26.35	1005604
2016-03-10	26.56	26.62	25.12	25.84	980132
2016-03-11	26.22	26.73	25.83	26.59	1026222
2016-03-14	26.61	27.08	26.48	27.05	527816
2016-03-15	27.19	28.00	26.97	27.79	1100703
2016-03-16	27.66	28.39	27.43	28.22	829304
2016-03-17	28.21	28.37	27.47	27.84	902085
2016-03-18	28.03	28.81	27.81	28.28	1284093
2016-03-21	28.18	28.51	27.94	28.30	673305
2016-03-22	28.09	28.23	27.55	27.82	597395
2016-03-23	27.77	27.92	27.03	27.42	656753
2016-03-24	27.31	27.58	26.71	27.58	708758
2016-03-28	27.59	28.10	27.42	28.05	438020
2016-03-29	27.56	28.52	27.36	28.51	1485031
2016-03-30	28.59	29.00	28.35	28.93	730519
2016-03-31	28.84	29.54	28.75	29.07	825961
2016-04-01	28.81	28.81	27.46	27.66	829859
2016-04-04	27.59	27.72	27.34	27.40	651604
2016-04-05	27.15	27.61	26.38	26.95	1016264
2016-04-06	26.89	27.01	26.40	26.75	777657
2016-04-07	26.62	26.69	25.94	26.04	822550
2016-04-08	26.23	26.88	26.07	26.67	656770
2016-04-11	26.79	27.35	26.67	26.68	537341
2016-04-12	26.82	27.60	26.82	27.31	572676
2016-04-13	27.47	27.68	27.32	27.68	660385
2016-04-14	27.71	28.02	27.50	27.76	508843
2016-04-15	27.75	28.29	27.64	28.11	425532
2016-04-18	28.04	28.13	27.52	27.76	607212
2016-04-19	27.84	28.02	27.54	27.99	604900
2016-04-20	27.94	27.96	27.59	27.71	881245
2016-04-21	27.76	28.53	27.69	27.97	742313
2016-04-22	28.08	28.51	27.22	27.97	1670145
2016-04-25	27.90	28.09	27.68	28.04	895128
2016-04-26	28.13	28.72	27.82	28.70	593141
2016-04-27	28.62	28.93	28.24	28.79	884782
2016-04-28	28.56	28.83	27.53	27.81	1342209
2016-04-29	27.66	28.04	27.36	27.64	833432
2016-05-02	27.70	28.08	27.48	28.02	550268
2016-05-03	27.79	28.00	27.37	27.84	531426
2016-05-04	27.64	28.19	27.64	27.89	541998
2016-05-05	27.90	28.12	27.40	27.45	736834
2016-05-06	27.44	27.76	27.26	27.50	629703
2016-05-09	27.44	28.24	27.44	28.01	566845
2016-05-10	28.10	28.65	28.10	28.34	602735
2016-05-11	28.15	28.31	26.78	26.82	873460
2016-05-12	26.96	27.04	25.95	26.10	1023364
2016-05-13	25.98	26.03	25.01	25.68	1269586
2016-05-16	25.68	26.45	25.65	26.00	969414
2016-05-17	25.94	26.14	25.22	25.34	1050848
2016-05-18	25.29	25.42	24.06	24.60	930157
2016-05-19	24.40	24.40	23.46	23.77	1202905
2016-05-20	23.98	23.98	23.55	23.86	1274949
2016-05-23	23.95	24.25	23.80	24.02	760744
2016-05-24	24.26	24.46	23.92	24.36	681157
2016-05-25	24.39	25.01	24.23	25.00	999999
2016-05-26	24.97	25.10	24.74	25.02	628663
2016-05-27	25.07	25.39	24.79	24.94	683964
2016-05-31	24.93	25.49	24.55	25.22	912016
2016-06-01	25.21	25.48	25.02	25.26	891476
2016-06-02	25.75	27.00	25.44	26.70	2001058
2016-06-03	26.91	27.01	25.84	26.03	955773
2016-06-06	26.00	26.26	25.58	26.04	831333
2016-06-07	25.97	26.30	25.88	26.14	426763
2016-06-08	26.15	26.57	25.97	26.44	1040028
2016-06-09	26.52	26.52	26.05	26.23	736471
2016-06-10	26.00	26.03	25.13	25.76	1214379
2016-06-13	25.72	26.18	25.17	25.24	937280
2016-06-14	25.11	25.45	24.77	25.12	779884
2016-06-15	25.31	26.44	25.21	25.92	1101736
2016-06-16	25.61	26.05	25.12	26.01	615108
2016-06-17	26.08	26.51	25.78	26.40	1689898
2016-06-20	26.75	27.20	26.43	26.55	831683
2016-06-21	26.61	27.03	26.33	26.75	1056344
2016-06-22	26.75	27.19	26.62	27.11	822342
2016-06-23	27.38	27.73	27.21	27.41	1206367
2016-06-24	26.65	26.90	25.50	25.53	1598078
2016-06-27	25.28	25.38	24.23	24.03	1764985
2016-06-28	24.35	25.51	24.35	24.84	900998
2016-06-29	25.20	26.14	24.98	25.95	968154
2016-06-30	26.04	26.27	25.49	26.25	916533
2016-07-01	26.38	27.05	26.38	26.97	830486
2016-07-05	26.75	27.05	26.05	26.17	591680
2016-07-06	26.00	26.38	25.82	26.00	1111551
2016-07-07	26.03	26.55	25.83	26.28	933108
2016-07-08	26.68	27.07	26.57	26.84	1104768
2016-07-11	27.05	27.49	26.92	27.49	671998
2016-07-12	27.73	28.71	27.68	28.69	1226900
2016-07-13	28.73	28.73	27.29	27.82	1124239
2016-07-14	27.82	28.19	27.66	27.68	1028209
2016-07-15	27.91	28.79	27.56	28.78	871289
2016-07-18	28.74	29.50	28.60	29.48	1020845
2016-07-19	29.35	29.81	29.04	29.80	1116958
2016-07-20	29.61	30.12	29.46	29.97	1503173
2016-07-21	29.42	30.85	29.42	30.42	2978784
2016-07-22	30.50	31.25	30.31	31.13	1749227
2016-07-25	31.13	31.85	30.83	31.03	1756533
2016-07-26	29.30	29.97	28.83	29.91	2574080
2016-07-27	29.33	30.07	28.73	29.07	2073002
2016-07-28	29.03	29.41	28.80	29.20	1497585
2016-07-29	29.12	29.72	29.00	29.65	1112399
2016-08-01	29.59	30.27	29.38	30.26	930207
2016-08-02	30.17	30.46	29.58	29.90	1290230
2016-08-03	29.85	30.38	29.62	30.00	777307
2016-08-04	30.09	30.24	29.69	30.11	699125
2016-08-05	30.27	31.05	30.18	30.96	923322
2016-08-08	30.88	31.59	30.88	31.19	960811
2016-08-09	31.02	31.29	30.42	30.72	1145689
2016-08-10	30.81	30.81	29.79	29.82	986506
2016-08-11	29.91	30.08	29.58	29.73	584103
2016-08-12	29.62	30.33	29.62	29.95	436207
2016-08-15	30.01	30.44	30.01	30.25	497148
2016-08-16	30.45	30.56	30.12	30.38	902861
2016-08-17	30.32	30.42	29.25	29.63	1061235
2016-08-18	29.64	29.93	29.44	29.77	703105
2016-08-19	29.76	30.20	29.63	30.15	454955
2016-08-22	30.06	30.33	29.64	29.91	543033
2016-08-23	30.18	30.34	29.71	29.71	456508
2016-08-24	29.73	29.91	29.33	29.50	585276
2016-08-25	29.42	29.64	29.37	29.59	440337
2016-08-26	29.75	29.98	29.38	29.82	622793
2016-08-29	29.94	30.44	29.79	30.09	930602
2016-08-30	30.08	30.39	29.62	30.12	713530
2016-08-31	30.18	30.42	29.93	30.04	1366966
2016-09-01	30.01	30.10	28.82	29.59	2216402
2016-09-02	29.63	30.19	29.60	29.89	1431854
2016-09-06	30.01	30.07	29.07	29.14	1487186
2016-09-07	29.17	29.60	28.86	29.13	1225608
2016-09-08	29.00	29.00	28.31	28.45	1310336
2016-09-09	28.14	28.20	27.31	27.36	851643
2016-09-12	27.20	27.72	26.90	27.47	717537
2016-09-13	27.08	27.36	26.80	27.03	1316054
2016-09-14	27.12	27.36	26.86	27.08	980824
2016-09-15	26.99	27.60	26.88	27.30	628632
2016-09-16	27.18	27.32	26.70	27.11	1473914
2016-09-19	27.34	27.48	26.40	26.62	1708845
2016-09-20	26.82	26.83	26.10	26.11	1253471
2016-09-21	26.20	26.45	25.67	26.34	2097831
2016-09-22	26.64	26.93	26.60	26.83	922944
2016-09-23	26.74	27.19	26.40	26.59	1215615
2016-09-26	26.38	26.45	26.08	26.14	1189382
2016-09-27	26.14	26.19	25.80	25.45	990776
2016-09-28	25.46	25.99	25.40	25.98	932549
2016-09-29	25.84	26.41	25.70	26.00	876428
2016-09-30	26.14	26.65	25.82	26.60	1288642
2016-10-03	26.50	26.55	26.14	26.38	1025363
2016-10-04	26.32	26.78	26.12	26.28	665222
2016-10-05	26.38	26.57	25.94	26.10	755152
2016-10-06	26.09	26.63	25.85	26.55	940984
2016-10-07	26.55	26.99	25.96	26.51	1009692
2016-10-10	26.82	27.56	26.55	27.51	1606320
2016-10-11	27.51	27.52	26.74	27.26	1688108
2016-10-12	27.40	27.63	27.13	27.45	1293200
2016-10-13	27.35	27.43	26.90	27.15	826006
2016-10-14	27.31	27.31	26.66	26.68	963251
2016-10-17	26.68	26.88	26.51	26.60	786152
2016-10-18	26.87	27.46	26.72	27.10	1676291
2016-10-19	27.22	27.65	27.22	27.56	924293
2016-10-20	27.52	27.65	26.43	26.76	1527180
2016-10-21	26.38	26.67	25.96	26.36	686756
2016-10-24	26.54	27.22	26.31	26.40	790204
2016-10-25	26.34	26.50	25.97	26.22	1065821
2016-10-26	25.98	26.23	25.63	25.81	954910
2016-10-27	25.99	26.01	25.00	25.26	1492472
2016-10-28	25.57	25.68	24.68	24.83	1486693
2016-10-31	24.85	25.21	24.11	24.28	1744268
2016-11-01	24.21	24.54	23.93	24.28	1179932
2016-11-02	24.23	24.52	24.11	24.35	868468
2016-11-03	24.49	24.49	23.76	23.79	770724
2016-11-04	23.79	24.44	23.56	24.05	1189730
2016-11-07	24.56	24.79	24.03	24.19	1101095
2016-11-08	24.12	24.88	23.89	24.75	809116
2016-11-09	24.38	26.23	24.38	25.97	1997374
2016-11-10	26.30	26.48	25.80	26.10	2202935
2016-11-11	26.11	27.14	25.98	27.05	1501655
2016-11-14	27.20	28.63	27.15	28.09	2180480
2016-11-15	28.04	28.06	26.69	27.41	1461292
2016-11-16	27.33	27.95	27.31	27.63	892316
2016-11-17	27.68	28.07	27.19	27.35	623553
2016-11-18	27.39	27.48	26.92	26.99	704727
2016-11-21	27.13	27.44	26.98	27.13	574350
2016-11-22	27.27	27.70	27.15	27.68	569977
2016-11-23	27.43	27.75	27.20	27.69	1109812
2016-11-25	27.75	28.17	27.52	28.17	272578
2016-11-28	27.89	28.22	27.61	27.84	648185
2016-11-29	27.92	28.42	27.90	28.34	651739
2016-11-30	28.40	28.99	28.04	28.76	1185360
2016-12-01	28.76	29.19	28.57	29.14	728048
2016-12-02	29.21	29.37	28.35	28.43	693395
2016-12-05	28.67	29.38	28.50	29.20	992192
2016-12-06	29.15	29.75	29.05	29.69	566792
2016-12-07	29.72	30.88	29.72	30.86	1160456
2016-12-08	30.80	31.60	30.57	31.16	998857
2016-12-09	31.37	31.59	31.14	31.38	802245
2016-12-12	31.35	31.64	30.97	31.32	473769
2016-12-13	31.57	31.57	30.28	30.67	808094
2016-12-14	30.63	31.05	30.24	30.30	1183499
2016-12-15	30.35	30.87	30.16	30.29	891910
2016-12-16	30.55	30.85	30.27	30.56	1178838
2016-12-19	30.53	30.86	30.36	30.59	624685
2016-12-20	30.66	31.06	30.50	30.67	613649
2016-12-21	30.60	30.95	30.11	30.13	971083
2016-12-22	30.05	30.17	29.68	29.86	626100
2016-12-23	29.93	30.24	29.85	30.23	350537
2016-12-27	30.27	30.48	30.09	29.76	337599
2016-12-28	29.69	29.92	29.33	29.49	427461
2016-12-29	29.47	29.95	29.36	29.50	573278
2016-12-30	29.48	29.85	29.28	29.75	487323
2017-01-03	29.88	30.26	29.72	30.08	374054
2017-01-04	30.27	30.62	30.05	30.53	467132
2017-01-05	30.34	30.38	28.96	28.99	1058966
2017-01-06	29.03	29.17	28.53	28.79	758033
2017-01-09	28.95	29.00	28.36	28.95	609468
2017-01-10	29.04	29.56	28.92	29.38	872819
2017-01-11	29.52	29.64	28.99	29.09	807156
2017-01-12	29.01	29.01	28.35	28.86	520306
2017-01-13	28.89	29.53	28.89	29.28	596114
2017-01-17	29.31	29.60	28.97	29.45	662315
2017-01-18	29.51	29.79	29.19	29.51	433107
2017-01-19	29.53	29.68	29.08	29.30	956457
2017-01-20	29.29	29.65	29.25	29.38	561292
2017-01-23	29.32	29.76	29.27	29.67	515413
2017-01-24	29.72	30.27	29.71	30.21	689188
2017-01-25	30.31	30.91	30.02	30.86	616759
2017-01-26	31.12	31.73	30.65	31.50	1149671
2017-01-27	31.61	31.67	30.91	31.35	967523
2017-01-30	31.10	31.10	29.92	30.43	1006467
2017-01-31	30.39	30.53	29.65	29.91	1866871
2017-02-01	29.99	30.35	29.20	29.22	864102
2017-02-02	29.10	29.45	28.95	29.26	1128524
2017-02-03	29.56	29.72	29.32	29.57	645695
2017-02-06	29.52	29.63	29.17	29.29	475917
2017-02-07	29.44	29.86	28.96	29.03	561980
2017-02-08	28.93	29.30	28.58	29.08	1529650
2017-02-09	29.16	29.69	29.05	29.39	1872330
2017-02-10	29.56	29.60	29.27	29.31	504075
2017-02-13	29.33	29.75	29.33	29.58	740752
2017-02-14	29.42	29.76	29.01	29.64	884506
2017-02-15	29.46	29.76	29.20	29.64	849082
2017-02-16	29.70	29.91	29.14	29.18	1009153
2017-02-17	29.23	29.30	28.51	28.81	941362
2017-02-21	28.97	29.57	28.85	29.26	879234
2017-02-22	29.36	29.41	28.67	28.75	798620
2017-02-23	28.96	28.96	28.22	28.48	1267981
2017-02-24	27.25	28.35	26.21	28.03	1742558
2017-02-27	27.95	28.79	27.92	28.72	1022878
2017-02-28	28.51	28.91	28.34	28.75	1876340
2017-03-01	28.76	29.52	28.75	29.17	1203473
2017-03-02	29.04	29.10	28.49	28.81	604750
2017-03-03	28.41	28.83	28.25	28.65	1172929
2017-03-06	28.38	28.66	28.25	28.51	1170133
2017-03-07	28.33	28.61	28.01	28.04	1096867
2017-03-08	27.97	28.49	27.49	27.74	1295926
2017-03-09	27.65	27.99	27.03	27.06	1299275
2017-03-10	27.26	27.60	26.98	27.47	1180921
2017-03-13	27.46	27.96	27.46	27.67	812335
2017-03-14	27.59	27.83	27.26	27.76	507502
2017-03-15	27.96	28.31	27.77	28.27	1106529
2017-03-16	28.04	28.47	28.04	28.35	617321
2017-03-17	28.52	28.56	28.14	28.53	991148
2017-03-20	28.49	28.54	28.21	28.29	511631
2017-03-21	28.41	28.55	27.38	27.50	910003
2017-03-22	27.46	28.01	27.01	27.94	959542
2017-03-23	27.90	28.28	27.81	27.97	946214
2017-03-24	28.03	28.35	27.96	28.12	879756
2017-03-27	27.77	27.96	27.57	27.74	729024
2017-03-28	27.64	28.26	27.64	27.86	865525
2017-03-29	27.82	28.57	27.76	28.40	819915
2017-03-30	28.49	28.81	28.34	28.74	467173
2017-03-31	28.69	29.34	28.69	29.21	932172
2017-04-03	29.18	29.27	28.48	28.74	1099405
2017-04-04	28.60	29.04	28.47	28.86	918471
2017-04-05	28.99	29.55	28.64	28.73	719299
2017-04-06	28.70	29.29	28.57	29.18	835040
2017-04-07	29.06	29.31	28.75	28.78	764549
2017-04-10	28.79	29.29	28.62	29.28	687620
2017-04-11	29.16	29.71	29.00	29.59	598488
2017-04-12	29.65	29.66	29.10	29.11	908241
2017-04-13	29.11	29.64	28.96	29.59	1265831
2017-04-17	29.58	29.84	29.24	29.67	741296
2017-04-18	29.60	30.00	29.43	29.87	592176
2017-04-19	29.99	30.59	29.96	30.11	1133268
2017-04-20	30.00	30.28	29.38	30.16	1043766
2017-04-21	30.14	30.29	29.92	30.08	459587
2017-04-24	30.44	30.67	30.08	30.59	779879
2017-04-25	30.75	31.41	30.74	31.01	670655
2017-04-26	30.96	31.70	30.76	31.51	1182392
2017-04-27	31.60	31.60	31.13	31.20	1013874
2017-04-28	31.25	31.99	29.69	29.76	1570372
2017-05-01	29.91	30.24	29.62	30.22	960477
2017-05-02	30.22	30.89	30.07	30.70	1187606
2017-05-03	30.76	31.00	30.44	30.81	901324
2017-05-04	30.79	30.96	30.25	30.86	513638
2017-05-05	30.93	31.54	30.93	31.52	1477322
2017-05-08	31.53	31.65	30.61	30.97	947836
2017-05-09	31.12	31.26	30.55	30.80	708492
2017-05-10	30.75	31.43	30.35	31.24	1378167
2017-05-11	31.01	31.12	30.34	30.87	873943
2017-05-12	30.65	30.94	30.25	30.52	467828
2017-05-15	30.59	31.03	30.31	30.38	659034
2017-05-16	30.34	30.59	30.13	30.26	745578
2017-05-17	29.85	30.10	29.53	29.95	1480596
2017-05-18	29.97	31.09	29.80	30.85	738276
2017-05-19	30.88	31.55	30.79	31.48	863691
2017-05-22	31.58	32.57	31.52	32.43	1096186
2017-05-23	32.46	32.62	31.84	31.92	702850
2017-05-24	31.98	32.30	31.40	31.73	3500909
2017-05-25	31.82	31.93	30.76	31.08	2152122
2017-05-26	31.04	31.29	30.88	30.98	720372
2017-05-30	30.91	31.12	30.64	30.74	896313
2017-05-31	30.79	30.93	30.15	30.92	653907
2017-06-01	30.99	31.58	30.66	31.30	1300265
2017-06-02	31.45	31.67	31.18	31.26	757531
2017-06-05	31.24	31.41	31.01	31.26	636060
2017-06-06	31.11	31.49	30.65	31.12	466818
2017-06-07	31.20	31.57	30.82	31.46	549994
2017-06-08	31.47	32.29	31.22	32.22	637255
2017-06-09	32.27	32.94	32.11	32.63	1047767
2017-06-12	32.63	33.15	32.08	32.39	758032
2017-06-13	32.38	32.92	32.21	32.87	556575
2017-06-14	32.86	32.92	32.48	32.78	565114
2017-06-15	32.32	32.98	32.30	32.63	499381
2017-06-16	32.47	33.50	32.47	33.50	1170144
2017-06-19	33.64	33.64	33.17	33.49	819213
2017-06-20	33.46	33.74	33.38	33.53	676126
2017-06-21	33.59	33.74	33.00	33.20	802792
2017-06-22	33.24	33.39	33.04	33.09	395759
2017-06-23	33.09	33.31	32.69	32.81	1163062
2017-06-26	32.93	33.40	32.80	33.21	515869
2017-06-27	33.25	33.78	33.11	32.98	697416
2017-06-28	33.03	33.84	32.94	32.94	669216
2017-06-29	33.08	33.23	32.53	32.90	716902
2017-06-30	33.15	33.15	32.22	32.24	806459
2017-07-03	32.48	33.68	32.43	33.58	296912
2017-07-05	33.47	33.77	33.03	33.29	712131
2017-07-06	33.21	33.30	32.60	32.65	523297
2017-07-07	32.77	33.07	32.52	32.66	291930
2017-07-10	32.57	32.91	31.95	31.97	431847
2017-07-11	32.03	32.64	31.91	32.64	522163
2017-07-12	32.80	33.24	32.73	32.96	410101
2017-07-13	32.96	33.25	32.92	33.12	392806
2017-07-14	33.15	33.38	33.11	33.17	414101
2017-07-17	33.16	34.38	33.04	33.59	797782
2017-07-18	33.52	33.69	33.19	33.35	533533
2017-07-19	33.35	33.53	32.88	33.04	861874
2017-07-20	33.07	33.07	32.21	32.25	590720
2017-07-21	32.32	32.72	32.11	32.24	507295
2017-07-24	32.29	32.36	31.98	32.22	672766
2017-07-25	32.42	32.47	32.14	32.35	641830
2017-07-26	32.41	32.59	31.85	31.93	498425
2017-07-27	31.97	32.46	31.63	32.41	1057256
2017-07-28	31.42	33.22	31.42	33.19	644866
2017-07-31	33.41	33.83	32.76	33.67	637392
2017-08-01	33.84	34.05	33.59	33.98	767097
2017-08-02	33.49	33.54	32.59	32.94	1325425
2017-08-03	32.93	33.07	32.46	32.72	357005
2017-08-04	32.78	33.11	32.65	33.06	651247
2017-08-07	33.14	33.29	32.82	32.87	452368
2017-08-08	32.85	33.06	32.48	32.73	1347832
2017-08-09	32.60	32.60	31.75	31.96	1003503
2017-08-10	31.86	32.23	31.48	31.96	572905
2017-08-11	31.90	32.06	31.58	31.96	548415
2017-08-14	32.11	32.48	32.08	32.45	335169
2017-08-15	32.48	32.48	31.96	32.34	301617
2017-08-16	32.42	32.97	32.42	32.95	417632
2017-08-17	32.86	33.13	32.11	32.13	391710
2017-08-18	31.85	31.97	31.46	31.58	483975
2017-08-21	31.56	31.85	31.29	31.72	277599
2017-08-22	31.81	32.41	31.81	32.09	395836
2017-08-23	31.98	32.17	31.85	31.92	348362
2017-08-24	32.01	32.13	31.63	32.00	501480
2017-08-25	32.11	32.27	31.81	32.07	264359
2017-08-28	32.44	32.51	32.12	32.35	466540
2017-08-29	32.19	32.49	31.92	32.37	245695
2017-08-30	32.36	33.38	32.24	33.32	486002
2017-08-31	33.45	33.76	33.21	33.59	794443
2017-09-01	33.66	33.97	33.44	33.75	287424
2017-09-05	33.71	33.86	32.97	33.04	549133
2017-09-06	33.09	33.72	33.09	33.53	577626
2017-09-07	33.57	33.75	33.37	33.51	347884
2017-09-08	33.42	34.72	33.38	34.29	967591
2017-09-11	34.51	34.93	34.28	34.48	778559
2017-09-12	34.51	34.84	34.11	34.20	439187
2017-09-13	34.15	34.54	33.80	34.43	709841
2017-09-14	34.37	34.61	34.06	34.20	472190
2017-09-15	34.29	34.39	33.88	34.29	712412
2017-09-18	34.32	34.51	34.01	34.13	430417
2017-09-19	34.23	34.23	33.85	34.00	542804
2017-09-20	34.14	34.52	33.96	34.42	465023
2017-09-21	34.50	34.98	34.41	34.47	761556
2017-09-22	35.11	35.11	34.62	34.73	860101
2017-09-25	35.02	35.84	35.01	35.48	1051204
2017-09-26	35.42	35.89	35.31	35.51	1096105
2017-09-27	36.20	36.29	35.77	35.65	1434816
2017-09-28	35.72	36.38	35.49	36.08	1040639
2017-09-29	36.07	36.33	35.84	36.14	785229
2017-10-02	35.84	35.99	35.54	35.62	997497
2017-10-03	35.62	35.62	34.98	35.05	1492070
2017-10-04	35.10	35.21	34.77	35.07	483775
2017-10-05	35.15	35.83	35.08	35.74	333846
2017-10-06	35.60	36.15	35.42	36.12	392606
2017-10-09	36.05	36.38	35.94	36.22	5355823
2017-10-10	36.35	36.78	36.19	36.72	308456
2017-10-11	36.68	36.86	36.43	36.48	469551
2017-10-12	36.55	37.32	36.55	37.23	505297
2017-10-13	37.41	37.42	36.99	37.19	487214
2017-10-16	37.07	37.63	36.96	37.21	443127
2017-10-17	37.22	37.37	36.90	36.97	294118
2017-10-18	37.02	37.39	36.93	37.10	470048
2017-10-19	37.09	37.32	36.67	36.99	1027824
2017-10-20	36.50	36.58	35.36	35.67	1711905
2017-10-23	35.71	36.04	34.88	35.00	1279995
2017-10-24	35.50	36.91	35.50	36.18	1729235
2017-10-25	36.33	36.63	35.70	35.75	1055203
2017-10-26	35.85	35.94	35.13	35.52	786757
2017-10-27	35.69	35.89	35.45	35.69	562023
2017-10-30	35.79	35.82	35.10	35.24	745333
2017-10-31	35.33	35.76	35.04	35.66	640113
2017-11-01	35.99	36.12	35.50	35.61	761669
2017-11-02	35.69	36.02	35.16	35.99	545567
2017-11-03	35.77	36.37	35.73	36.19	411218
2017-11-06	36.14	36.64	36.10	36.58	418256
2017-11-07	36.44	37.24	36.38	36.53	746225
2017-11-08	36.42	36.91	36.29	36.91	634757
2017-11-09	36.55	36.94	36.47	36.72	679590
2017-11-10	36.50	36.79	36.29	36.30	281101
2017-11-13	36.40	36.40	35.75	36.18	380496
2017-11-14	36.26	36.73	35.93	36.65	480268
2017-11-15	36.61	36.97	36.32	36.77	661048
2017-11-16	36.70	37.15	36.41	37.03	408762
2017-11-17	36.85	36.96	36.72	36.96	569901
2017-11-20	37.00	37.18	36.45	36.95	690303
2017-11-21	37.12	37.76	37.02	37.74	788755
2017-11-22	37.61	38.05	37.43	37.54	435910
2017-11-24	37.76	38.28	37.63	37.85	220814
2017-11-27	37.94	38.00	37.51	37.77	577041
2017-11-28	37.78	37.81	37.04	37.60	703317
2017-11-29	37.61	38.38	37.61	38.01	542014
2017-11-30	38.26	38.49	37.76	38.47	732508
2017-12-01	38.66	38.66	37.32	37.74	506160
2017-12-04	38.06	38.96	38.04	38.14	555543
2017-12-05	38.21	38.21	37.96	38.06	328444
2017-12-06	38.06	38.38	37.76	37.69	595981
2017-12-07	37.78	38.06	37.65	37.69	447013
2017-12-08	37.80	37.96	37.47	37.60	633882
2017-12-11	37.79	37.79	37.36	37.61	509603
2017-12-12	37.71	37.88	37.38	37.50	546157
2017-12-13	37.78	38.03	37.49	37.71	679465
2017-12-14	37.64	38.16	37.49	37.88	524619
2017-12-15	37.99	38.52	37.90	38.30	953794
2017-12-18	38.54	38.96	38.54	38.89	1072399
2017-12-19	38.87	38.90	38.10	38.36	522128
2017-12-20	38.52	38.57	38.07	38.07	614677
2017-12-21	38.22	38.31	37.84	37.99	418999
2017-12-22	38.04	38.10	37.60	37.60	433959
2017-12-26	37.65	37.92	37.59	37.64	286697
2017-12-27	37.68	37.96	37.68	37.48	325882
2017-12-28	37.54	37.87	37.33	37.80	373027
2017-12-29	37.77	37.89	37.16	37.17	466199
2018-01-02	37.18	37.94	37.01	37.89	534188
2018-01-03	37.90	38.11	37.40	37.43	294265
2018-01-04	37.54	37.54	37.22	37.28	273039
2018-01-05	37.37	37.60	37.10	37.32	384430
2018-01-08	37.28	37.94	37.11	37.86	477466
2018-01-09	37.86	37.96	37.26	37.52	810089
2018-01-10	37.33	37.84	37.23	37.72	627519
2018-01-11	37.87	38.04	37.64	38.04	425952
2018-01-12	38.08	38.26	37.79	37.97	514734
2018-01-16	38.21	38.84	37.75	38.17	753343
2018-01-17	38.24	38.96	38.24	38.95	494292
2018-01-18	38.95	38.95	38.04	38.35	646340
2018-01-19	38.29	38.81	38.29	38.68	450258
2018-01-22	38.83	38.83	38.27	38.59	447984
2018-01-23	38.69	39.28	38.63	39.21	464904
2018-01-24	39.22	39.74	39.19	39.28	556576
2018-01-25	39.45	39.45	38.97	39.09	489591
2018-01-26	39.31	39.38	38.88	39.05	364123
2018-01-29	38.99	39.42	38.93	39.19	576189
2018-01-30	39.06	39.06	38.37	38.42	453321
2018-01-31	38.58	39.05	38.25	39.00	1312142
2018-02-01	38.93	39.12	38.40	38.56	563584
2018-02-02	38.31	38.36	37.46	37.60	444235
2018-02-05	37.41	37.64	35.93	35.93	736067
2018-02-06	35.37	36.63	35.13	36.41	977093
2018-02-07	36.30	37.00	36.19	36.41	2635516
2018-02-08	36.46	36.46	35.05	35.05	713429
2018-02-09	35.36	36.97	35.13	36.48	852655
2018-02-12	36.52	36.85	35.61	36.77	645607
2018-02-13	36.48	37.09	36.06	37.00	524654
2018-02-14	36.56	37.00	36.42	36.86	659852
2018-02-15	37.01	37.25	36.64	36.79	512927
2018-02-16	36.75	37.14	36.60	36.72	594419
2018-02-20	36.60	36.83	36.18	36.34	549271
2018-02-21	35.57	35.80	34.35	34.47	2018538
2018-02-22	34.56	35.12	34.51	34.99	1081992
2018-02-23	36.88	36.88	34.74	35.46	811184
2018-02-26	35.45	35.94	34.81	34.96	605859
2018-02-27	35.03	35.19	33.98	34.14	720717
2018-02-28	34.17	34.47	33.82	34.01	889816
2018-03-01	33.88	34.24	33.35	33.84	715049
2018-03-02	33.68	33.90	33.07	33.78	754267
2018-03-05	33.77	33.87	33.48	33.78	760030
2018-03-06	33.71	33.93	33.45	33.80	517258
2018-03-07	33.64	34.48	33.64	34.46	726509
2018-03-08	34.63	34.63	34.12	34.34	630009
2018-03-09	34.57	35.18	34.22	35.18	453314
2018-03-12	35.13	35.32	34.90	35.28	764581
2018-03-13	35.58	35.77	35.37	35.58	822767
2018-03-14	35.61	35.82	35.32	35.61	786820
2018-03-15	35.77	35.87	35.38	35.84	571351
2018-03-16	35.69	36.00	35.48	35.81	581950
2018-03-19	35.82	35.82	35.24	35.65	517914
2018-03-20	35.75	35.90	35.31	35.31	436519
2018-03-21	35.31	35.42	34.46	34.78	658539
2018-03-22	34.55	34.80	33.89	33.91	707585
2018-03-23	33.88	33.90	32.73	32.73	776590
2018-03-26	33.20	33.79	33.12	33.67	1044025
2018-03-27	33.60	33.87	33.23	33.15	634262
2018-03-28	33.47	35.39	33.47	34.69	2066762
2018-03-29	34.91	35.04	34.24	34.35	896626
2018-04-02	34.47	34.64	33.48	33.72	793086
2018-04-03	33.71	34.17	33.65	33.88	824904
2018-04-04	33.66	34.19	33.36	34.01	716275
2018-04-05	34.08	34.48	33.90	34.09	560716
2018-04-06	33.93	34.33	33.67	33.81	529492
2018-04-09	34.02	34.13	33.47	33.52	557518
2018-04-10	33.77	33.77	33.17	33.22	407853
2018-04-11	33.17	33.81	33.17	33.65	603379
2018-04-12	33.89	35.41	33.49	35.16	1729576
2018-04-13	35.35	35.74	35.21	35.50	1194639
2018-04-16	35.73	36.01	35.57	35.72	848227
2018-04-17	35.89	36.04	35.46	35.80	1504987
2018-04-18	35.99	36.05	35.68	35.76	1163105
2018-04-19	35.75	36.13	35.51	35.76	983470
2018-04-20	35.69	36.04	35.63	35.67	432075
2018-04-23	35.75	35.87	35.47	35.50	467340
2018-04-24	35.67	35.67	34.96	35.25	691805
2018-04-25	35.21	35.51	34.94	35.05	993934
2018-04-26	35.15	35.18	34.64	34.79	1237784
2018-04-27	34.78	35.46	34.17	35.03	859058
2018-04-30	35.18	35.30	34.80	34.99	1170684
2018-05-01	35.02	35.13	34.37	34.65	1173247
2018-05-02	34.75	34.94	34.61	34.85	702575
2018-05-03	34.83	35.29	34.66	35.03	561235
2018-05-04	34.93	35.58	34.90	35.48	546203
2018-05-07	35.67	36.52	35.60	36.33	865888
2018-05-08	36.77	36.78	36.26	36.54	562083
2018-05-09	36.58	37.46	36.53	37.39	479861
2018-05-10	37.45	37.93	37.45	37.90	439748
2018-05-11	37.91	38.26	37.84	37.97	440142
2018-05-14	37.88	38.12	37.57	38.05	605543
2018-05-15	37.80	37.98	37.44	37.71	933776
2018-05-16	37.71	38.22	37.57	38.06	577041
2018-05-17	38.07	38.36	38.02	38.09	623626
2018-05-18	38.26	39.01	38.20	39.01	787950
2018-05-21	39.37	39.91	39.00	39.73	1117333
2018-05-22	39.68	39.80	39.31	39.73	1071138
2018-05-23	39.73	40.67	39.62	40.43	834172
2018-05-24	40.43	41.17	40.26	40.98	1166011
2018-05-25	41.08	41.19	40.47	40.81	603390
2018-05-29	40.68	40.83	40.22	40.65	841527
2018-05-30	40.68	41.32	40.64	41.18	379940
2018-05-31	41.17	41.31	40.77	40.82	861236
2018-06-01	41.07	41.59	40.88	41.22	570326
2018-06-04	41.31	41.47	41.06	41.47	739453
2018-06-05	41.39	41.55	41.18	41.40	581969
2018-06-06	41.36	41.65	41.02	41.10	501204
2018-06-07	41.10	41.29	40.62	40.87	687847
2018-06-08	40.76	41.03	40.38	40.44	624643
2018-06-11	40.40	40.40	39.68	39.98	1192690
2018-06-12	39.99	40.21	39.73	39.98	818709
2018-06-13	40.02	40.16	39.61	39.66	794621
2018-06-14	39.80	40.04	39.58	39.97	417123
2018-06-15	39.80	39.94	39.43	39.53	974802
2018-06-18	39.30	39.57	38.85	39.13	886832
2018-06-19	38.86	39.04	38.48	38.70	870396
2018-06-20	38.86	39.12	38.68	38.75	835071
2018-06-21	38.79	39.67	38.64	39.60	803173
2018-06-22	39.72	39.90	39.45	39.62	1319294
2018-06-25	39.46	39.56	38.83	38.86	700861
2018-06-26	38.93	39.60	38.76	39.48	803322
2018-06-27	39.56	39.73	39.03	38.69	409670
2018-06-28	38.90	38.91	38.16	38.61	355061
2018-06-29	38.58	39.09	38.30	38.80	604623
2018-07-02	38.58	38.77	38.27	38.74	678699
2018-07-03	38.81	39.41	38.67	38.99	377097
2018-07-05	39.12	39.27	38.48	38.86	797509
2018-07-06	38.97	39.23	38.75	39.01	692797
2018-07-09	39.13	39.34	38.58	38.89	495579
2018-07-10	38.97	39.55	38.91	39.12	586561
2018-07-11	39.04	39.09	38.69	38.69	729766
2018-07-12	38.81	39.04	38.47	38.89	482354
2018-07-13	39.00	39.22	38.89	39.04	343649
2018-07-16	39.03	39.15	38.77	39.05	687799
2018-07-17	39.07	39.22	38.79	39.16	440106
2018-07-18	39.09	39.34	39.04	39.21	609745
2018-07-19	39.21	39.83	39.21	39.72	438424
2018-07-20	39.54	39.74	39.37	39.66	525376
2018-07-23	39.59	39.81	39.41	39.62	455551
2018-07-24	39.67	39.88	38.75	39.02	506505
2018-07-25	38.91	39.25	38.58	39.17	581129
2018-07-26	39.17	39.71	38.37	38.74	757863
2018-07-27	38.79	38.89	38.30	38.50	580926
2018-07-30	38.60	38.60	37.86	38.43	666986
2018-07-31	38.51	38.89	38.22	38.55	681870
2018-08-01	38.42	38.72	38.20	38.70	389288
2018-08-02	38.51	39.42	38.51	39.40	520110
2018-08-03	39.34	39.51	38.43	38.56	561274
2018-08-06	38.52	39.02	38.48	39.02	290584
2018-08-07	39.02	39.02	38.26	38.44	478491
2018-08-08	38.44	38.50	37.95	38.02	698178
2018-08-09	37.95	38.11	37.86	37.88	390138
2018-08-10	37.79	37.99	37.50	37.52	453135
2018-08-13	37.52	37.61	37.22	37.49	653726
2018-08-14	37.57	37.91	37.52	37.81	305586
2018-08-15	37.76	38.22	37.67	38.17	356179
2018-08-16	38.18	38.66	38.11	38.63	470864
2018-08-17	38.65	39.02	38.48	38.94	560056
2018-08-20	39.02	39.21	38.83	39.03	382769
2018-08-21	39.01	39.40	38.91	39.17	403455
2018-08-22	39.09	39.34	38.87	39.05	436604
2018-08-23	39.00	39.24	38.51	38.73	354584
2018-08-24	38.64	38.94	38.39	38.86	464669
2018-08-27	38.50	38.50	36.75	37.21	3050005
2018-08-28	37.26	38.62	37.20	38.62	2137567
2018-08-29	38.77	38.97	38.54	38.82	1939142
2018-08-30	38.80	39.16	38.44	38.76	1215277
2018-08-31	38.76	38.93	38.49	38.61	692194
2018-09-04	38.61	38.79	37.88	38.10	648229
2018-09-05	38.06	38.52	37.60	38.49	915197
2018-09-06	38.53	38.53	36.90	37.25	8561287
2018-09-07	37.25	37.85	36.89	37.32	3876568
2018-09-10	37.45	37.52	36.78	36.79	1219760
2018-09-11	36.69	37.03	36.44	36.77	1430477
2018-09-12	36.80	36.80	36.09	36.17	993166
2018-09-13	36.40	36.84	36.16	36.60	1426536
2018-09-14	36.50	36.70	36.19	36.52	2161293
2018-09-17	36.54	36.80	36.21	36.60	1061900
2018-09-18	36.64	36.81	36.34	36.76	2647136
2018-09-19	36.61	36.74	35.66	36.07	2448125
2018-09-20	36.15	36.83	35.90	36.80	2295208
2018-09-21	36.95	36.97	36.53	36.85	1524973
2018-09-24	36.79	36.79	36.04	36.42	1294669
2018-09-25	36.52	36.97	36.50	36.68	1362976
2018-09-26	36.72	36.72	36.20	35.85	746142
2018-09-27	36.00	36.28	35.86	36.16	658962
2018-09-28	36.13	36.39	35.95	36.37	948391
2018-10-01	36.44	36.44	35.78	35.79	793321
2018-10-02	35.75	35.88	35.16	35.18	906632
2018-10-03	35.20	35.58	35.08	35.51	827095
2018-10-04	35.39	35.45	34.32	34.44	1315302
2018-10-05	34.50	34.55	33.42	33.61	2284273
2018-10-08	33.63	34.30	33.48	34.22	831215
2018-10-09	34.17	34.32	33.78	33.99	2035920
2018-10-10	33.74	34.04	33.26	33.27	1086030
2018-10-11	33.19	33.19	32.12	32.29	1001526
2018-10-12	32.54	32.83	31.39	31.76	1303286
2018-10-15	31.66	32.07	31.34	31.73	1047099
2018-10-16	31.87	32.44	31.46	32.28	1210556
2018-10-17	32.18	32.40	31.49	32.11	1540502
2018-10-18	32.08	32.18	31.19	31.29	970936
2018-10-19	31.26	32.05	31.05	31.94	2921119
2018-10-22	32.00	32.06	31.48	31.98	1216164
2018-10-23	31.63	32.06	31.07	31.94	1984340
2018-10-24	31.96	32.16	31.67	31.68	1848955
2018-10-25	31.82	32.98	31.62	32.71	1403785
2018-10-26	32.40	33.07	31.94	32.72	1949900
2018-10-29	33.08	33.62	33.01	33.30	2489756
2018-10-30	33.33	33.82	33.15	33.75	1287069
2018-10-31	33.75	34.06	33.55	33.71	1583777
2018-11-01	33.79	34.16	33.35	34.02	1227833
2018-11-02	33.81	34.29	32.90	33.29	1821062
2018-11-05	33.26	34.04	33.26	33.79	1227404
2018-11-06	33.69	33.99	33.02	33.51	1196610
2018-11-07	33.63	34.18	33.27	34.14	1056234
2018-11-08	33.98	34.35	33.56	34.10	687779
2018-11-09	34.00	34.24	33.81	34.18	873801
2018-11-12	34.67	34.80	34.21	34.30	1357948
2018-11-13	34.44	34.79	34.37	34.44	1108629
2018-11-14	34.67	34.80	34.27	34.69	1007883
2018-11-15	34.46	35.38	34.27	35.28	1968223
2018-11-16	35.05	35.42	34.95	35.33	1033299
2018-11-19	35.40	35.60	35.10	35.50	1916623
2018-11-20	35.53	36.17	35.25	35.79	2668041
2018-11-21	35.85	36.43	35.23	35.24	1353630
2018-11-23	34.99	36.22	34.89	35.34	1510852
2018-11-26	35.57	36.37	35.54	35.94	1640941
2018-11-27	36.14	37.09	35.56	35.69	4549684
2018-11-28	35.80	35.88	34.96	35.12	2017239
2018-11-29	35.15	35.97	34.99	35.18	2196381
2018-11-30	35.23	35.23	34.08	34.92	18613614
2018-12-03	35.15	35.71	34.43	35.66	4724350
2018-12-04	35.71	35.93	34.81	35.04	3460531
2018-12-06	34.84	35.74	34.26	35.73	6112082
2018-12-07	35.58	35.83	34.51	34.53	5418582
2018-12-10	34.52	34.54	33.49	33.71	3003040
2018-12-11	34.13	34.43	33.11	33.11	2382150
2018-12-12	33.28	33.98	33.26	33.45	2051491
2018-12-13	33.41	33.89	33.24	33.24	1109772
2018-12-14	33.03	33.43	32.67	32.91	1144469
2018-12-17	32.98	33.21	32.05	32.28	2454906
2018-12-18	32.53	32.60	31.77	31.77	1761080
2018-12-19	31.72	32.09	30.78	31.01	2084015
2018-12-20	30.76	30.76	28.76	28.90	2472505
2018-12-21	28.83	29.02	27.33	27.55	4732739
2018-12-24	27.47	27.52	26.69	26.74	797176
2018-12-26	26.84	28.42	26.59	28.39	1892221
2018-12-27	28.01	28.75	27.80	28.45	3324252
2018-12-28	28.57	29.20	28.08	28.19	1690847
2018-12-31	28.25	28.33	27.90	28.31	1257515
2019-01-02	27.76	27.97	27.30	27.89	1920572
2019-01-03	27.70	28.54	27.44	28.05	2411392
2019-01-04	28.52	29.02	28.30	28.78	1456610
2019-01-07	28.73	29.52	28.69	29.29	1156173
2019-01-08	29.40	30.11	29.19	30.06	1100318
2019-01-09	30.18	30.52	29.85	30.44	1354029
2019-01-10	29.94	30.90	29.73	30.90	1607091
2019-01-11	30.80	30.95	30.36	30.69	1473792
2019-01-14	30.53	30.95	30.40	30.84	1500649
2019-01-15	30.92	31.24	30.83	31.14	1922115
2019-01-16	31.19	31.93	31.10	31.10	1950588
2019-01-17	30.98	31.46	30.93	31.39	1460911
2019-01-18	31.50	31.70	31.11	31.44	1557196
2019-01-22	31.20	31.37	30.22	30.47	1653998
2019-01-23	30.47	30.64	29.85	30.00	816405
2019-01-24	29.95	30.21	29.80	29.89	754316
2019-01-25	29.95	30.47	29.83	30.37	1138018
2019-01-28	30.16	31.20	30.05	31.03	881748
2019-01-29	31.11	31.48	31.02	31.45	751263
2019-01-30	31.44	32.16	31.44	31.91	1400575
2019-01-31	31.84	32.08	31.62	32.05	964637
2019-02-01	32.06	32.24	31.19	31.63	739752
2019-02-04	31.50	31.94	31.43	31.91	687808
2019-02-05	32.06	32.18	31.37	31.66	1036605
2019-02-06	31.62	31.71	31.43	31.63	575973
2019-02-07	31.48	31.84	31.33	31.80	801494
2019-02-08	31.65	31.85	31.22	31.55	804213
2019-02-11	31.55	32.05	31.47	32.04	1016021
2019-02-12	32.17	32.23	31.84	31.98	923390
2019-02-13	31.98	32.76	31.93	32.70	836718
2019-02-14	32.59	32.69	32.10	32.21	839526
2019-02-15	32.37	33.11	32.23	33.10	845844
2019-02-19	33.00	33.13	32.50	32.51	896093
2019-02-20	32.44	33.72	32.32	33.50	1304675
2019-02-21	33.43	33.90	33.23	33.50	1064235
2019-02-22	33.65	34.26	33.62	34.11	929948
2019-02-25	34.14	34.35	33.30	33.33	1322237
2019-02-26	33.62	34.01	32.60	32.70	1427492
2019-02-27	32.49	32.81	32.10	32.19	1377568
2019-02-28	32.19	32.41	31.89	32.01	1824869
2019-03-01	32.12	32.15	31.28	32.02	1914544
2019-03-04	32.11	32.64	31.82	32.45	1682155
2019-03-05	32.49	33.20	32.20	32.90	1471111
2019-03-06	32.79	33.48	32.62	32.62	2136705
2019-03-07	32.61	32.61	31.74	31.78	1430774
2019-03-08	31.64	31.72	31.28	31.62	1421949
2019-03-11	31.70	32.22	31.59	32.21	1073256
2019-03-12	32.21	32.49	32.03	32.12	1246709
2019-03-13	32.21	32.47	32.07	32.14	852859
2019-03-14	32.22	32.28	31.67	32.06	842736
2019-03-15	31.98	32.40	31.74	32.33	3075739
2019-03-18	32.36	32.74	31.95	32.10	1226079
2019-03-19	32.10	32.26	31.67	31.90	1127403
2019-03-20	31.84	32.01	31.32	31.71	1010234
2019-03-21	31.58	32.23	31.58	32.07	920141
2019-03-22	31.85	31.91	31.02	31.11	1107978
2019-03-25	31.10	31.28	30.62	30.88	1029966
2019-03-26	31.03	31.50	30.62	31.01	1837123
2019-03-27	31.08	31.26	30.79	30.62	1167183
2019-03-28	30.68	31.20	30.39	31.18	962698
2019-03-29	31.26	31.32	30.83	31.06	1425173
2019-04-01	31.27	31.46	30.95	31.37	1199748
2019-04-02	31.41	31.57	31.19	31.49	1364158
2019-04-03	31.63	31.68	31.32	31.54	1135688
2019-04-04	31.60	31.60	31.34	31.60	1025011
2019-04-05	31.60	32.15	31.54	32.02	1139916
2019-04-08	31.92	32.08	31.43	31.93	1262610
2019-04-09	31.91	32.02	30.79	30.84	1433832
2019-04-10	30.94	31.52	30.80	31.38	936567
2019-04-11	31.47	31.61	30.97	31.03	751621
2019-04-12	31.15	31.51	30.94	31.43	721765
2019-04-15	31.47	31.53	30.87	31.00	1073650
2019-04-16	31.00	31.24	30.78	30.99	1093326
2019-04-17	31.14	31.14	30.68	31.03	1099046
2019-04-18	30.99	31.22	30.82	31.04	965191
2019-04-22	30.89	31.00	30.12	30.43	759113
2019-04-23	30.41	31.80	30.35	31.67	2333325
2019-04-24	31.74	31.99	31.56	31.63	1321203
2019-04-25	31.47	31.47	30.91	31.32	779828
2019-04-26	31.63	32.88	31.42	32.86	2161732
2019-04-29	33.09	33.59	32.59	32.68	1617405
2019-04-30	32.65	32.86	32.27	32.56	1543345
2019-05-01	32.72	32.95	32.38	32.47	932447
2019-05-02	32.38	33.04	32.19	32.92	1112635
2019-05-03	33.13	33.40	32.84	33.39	844029
2019-05-06	32.93	33.52	32.93	33.36	1910196
2019-05-07	33.15	33.39	31.92	32.21	920651
2019-05-08	32.27	32.37	31.79	31.91	687323
2019-05-09	31.60	32.03	31.51	31.73	802654
2019-05-10	31.62	31.87	31.33	31.80	1024374
2019-05-13	31.40	31.59	30.91	31.08	684364
2019-05-14	31.15	31.59	31.04	31.26	1115474
2019-05-15	31.03	31.65	31.03	31.38	1012166
2019-05-16	31.44	31.63	31.12	31.22	766618
2019-05-17	30.96	31.18	30.75	30.95	1226398
2019-05-20	30.73	30.81	29.99	30.08	674935
2019-05-21	30.20	30.71	30.14	30.65	766639
2019-05-22	30.57	30.62	30.19	30.21	725435
2019-05-23	29.81	29.90	29.38	29.50	1773098
2019-05-24	29.61	29.86	29.01	29.31	843371
2019-05-28	29.41	29.54	28.95	29.03	1141119
2019-05-29	28.94	28.94	28.31	28.46	1202256
2019-05-30	28.45	28.62	27.95	28.13	734228
2019-05-31	27.71	27.94	27.38	27.83	1204634
2019-06-03	27.80	28.20	27.22	27.71	1316279
2019-06-04	27.91	28.20	27.64	27.85	946725
2019-06-05	27.92	28.11	27.45	27.74	839052
2019-06-06	27.71	27.87	27.24	27.39	1048809
2019-06-07	27.45	27.79	27.31	27.65	964104
2019-06-10	27.75	28.35	27.69	28.30	858415
2019-06-11	28.50	28.75	28.16	28.68	1293749
2019-06-12	28.66	28.87	28.48	28.57	900134
2019-06-13	28.69	28.96	28.54	28.95	883135
2019-06-14	29.03	29.03	28.32	28.51	691803
2019-06-17	28.49	28.80	28.38	28.67	650800
2019-06-18	28.87	29.34	28.80	29.04	741700
2019-06-19	29.05	29.10	28.52	29.03	571580
2019-06-20	29.30	29.30	28.97	29.13	693807
2019-06-21	28.84	28.86	28.29	28.46	1899564
2019-06-24	28.53	28.67	26.94	27.32	1744040
2019-06-25	27.45	27.94	27.33	27.37	1005098
2019-06-26	27.45	27.62	27.09	26.84	952123
2019-06-27	27.02	28.02	27.02	28.01	890533
2019-06-28	28.01	28.52	28.01	28.18	1638526
2019-07-01	28.56	28.66	27.54	27.91	672689
2019-07-02	27.88	28.20	27.80	28.17	887159
2019-07-03	28.16	28.53	28.16	28.45	335014
2019-07-05	28.31	28.59	27.95	28.58	594091
2019-07-08	28.46	28.63	28.30	28.36	891919
2019-07-09	28.21	28.40	27.80	28.15	833197
2019-07-10	28.37	28.46	28.12	28.22	993766
2019-07-11	28.22	28.29	27.11	27.39	937518
2019-07-12	27.40	27.85	27.25	27.54	903310
2019-07-15	27.52	27.62	27.20	27.55	938184
2019-07-16	27.50	27.57	27.23	27.35	815216
2019-07-17	26.88	27.31	26.71	26.95	1328150
2019-07-18	26.88	27.01	26.51	26.92	763723
2019-07-19	26.85	27.13	26.77	26.78	1166206
2019-07-22	26.76	26.92	26.39	26.60	663424
2019-07-23	26.66	27.22	26.57	27.18	863645
2019-07-24	27.14	27.58	27.11	27.55	1099857
2019-07-25	27.60	27.66	27.21	27.37	1589633
2019-07-26	27.21	28.34	26.91	28.00	1675371
2019-07-29	28.06	28.54	28.00	28.43	910073
2019-07-30	28.19	28.48	28.00	28.47	720928
2019-07-31	28.48	28.64	27.80	27.99	1100860
2019-08-01	27.91	28.10	27.23	27.25	1505498
2019-08-02	27.14	27.51	26.95	27.03	936956
2019-08-05	26.84	26.84	25.78	26.24	1418839
2019-08-06	26.40	26.72	26.19	26.28	928371
2019-08-07	25.92	26.58	25.64	26.32	1853653
2019-08-08	26.50	27.45	26.33	27.35	1474526
2019-08-09	27.33	27.36	26.87	27.08	757436
2019-08-12	26.86	26.89	26.46	26.74	593562
2019-08-13	26.58	27.30	26.52	27.19	745374
2019-08-14	26.78	26.78	26.25	26.30	1010312
2019-08-15	26.11	26.45	26.01	26.14	1258365
2019-08-16	26.26	26.82	26.17	26.59	584449
2019-08-19	27.05	27.05	26.67	26.71	659037
2019-08-20	26.61	26.77	26.51	26.58	698402
2019-08-21	26.70	26.70	26.19	26.32	1092389
2019-08-22	26.37	26.57	26.20	26.53	490554
2019-08-23	26.41	26.60	25.93	26.01	886923
2019-08-26	26.23	26.28	25.95	26.20	994124
2019-08-27	26.40	26.57	26.11	26.24	1186446
2019-08-28	26.24	26.61	26.18	26.51	698997
2019-08-29	26.73	27.08	26.73	26.88	999791
2019-08-30	26.95	27.06	26.72	26.97	741489
2019-09-03	26.81	26.96	26.42	26.62	563758
2019-09-04	26.78	27.16	26.78	27.09	682841
2019-09-05	27.29	27.69	27.18	27.65	944366
2019-09-06	27.76	28.01	27.45	27.64	646910
2019-09-09	27.66	28.53	27.40	28.50	1017905
2019-09-10	28.53	29.07	28.31	29.04	937689
2019-09-11	29.20	29.57	29.00	29.30	1279864
2019-09-12	29.24	29.24	28.36	28.65	894824
2019-09-13	28.77	29.34	28.50	28.70	1129265
2019-09-16	28.60	28.79	28.29	28.52	988054
2019-09-17	28.56	28.56	27.96	28.17	826277
2019-09-18	28.23	28.26	27.84	28.20	980915
2019-09-19	28.34	28.35	27.72	27.78	1096594
2019-09-20	27.78	28.14	27.60	28.00	2797357
2019-09-23	27.87	28.24	27.72	27.80	884223
2019-09-24	27.80	28.02	27.52	27.64	944996
2019-09-25	27.68	28.29	27.67	27.96	777847
2019-09-26	28.03	28.08	27.53	27.18	739351
2019-09-27	27.30	27.74	27.26	27.46	1301437
2019-09-30	27.61	28.01	27.55	27.82	1228756
2019-10-01	28.00	28.25	27.27	27.29	642789
2019-10-02	27.15	27.15	26.59	27.01	854000
2019-10-03	26.90	27.02	26.51	26.59	867433
2019-10-04	26.62	26.91	26.32	26.91	1370948
2019-10-07	26.85	27.14	26.72	26.93	852396
2019-10-08	26.72	26.81	26.37	26.49	763650
2019-10-09	26.76	26.79	26.30	26.32	517257
2019-10-10	26.47	26.80	26.26	26.58	811719
2019-10-11	26.85	27.46	26.80	27.11	835146
2019-10-14	26.99	26.99	26.46	26.60	369264
2019-10-15	26.55	26.93	26.39	26.55	825219
2019-10-16	26.54	26.79	26.19	26.25	627758
2019-10-17	26.25	26.36	25.86	26.16	1242152
2019-10-18	26.03	26.45	25.84	26.36	1177633
2019-10-21	26.77	26.98	26.32	26.59	883371
2019-10-22	26.57	26.83	25.93	26.71	1576167
2019-10-23	26.81	27.00	26.60	26.89	1049362
2019-10-24	26.96	27.09	26.44	26.69	815287
2019-10-25	26.63	26.63	25.57	25.99	1127498
2019-10-28	26.00	26.25	25.88	26.04	1110519
2019-10-29	25.93	26.13	25.78	25.89	1437984
2019-10-30	25.70	26.14	25.58	26.10	1014761
2019-10-31	26.12	26.12	25.45	25.71	1096557
2019-11-01	25.79	26.36	25.78	26.34	1318965
2019-11-04	26.58	27.16	26.44	27.08	1071470
2019-11-05	27.16	27.75	26.96	27.47	1273980
2019-11-06	27.57	27.71	27.20	27.20	999528
2019-11-07	27.32	27.55	26.59	26.71	1051852
2019-11-08	26.60	26.65	26.23	26.48	751164
2019-11-11	25.83	26.08	25.25	25.45	1533334
2019-11-12	25.47	25.54	25.00	25.00	891659
2019-11-13	24.86	25.03	24.51	24.89	1694448
2019-11-14	24.86	25.30	24.59	25.30	2093224
2019-11-15	25.41	25.74	25.28	25.56	989342
2019-11-18	25.54	25.76	25.41	25.57	1490433
2019-11-19	25.73	25.78	25.45	25.58	1116267
2019-11-20	25.45	25.45	25.03	25.20	1489747
2019-11-21	25.17	25.17	24.79	24.96	1247453
2019-11-22	25.10	25.59	24.90	25.36	1337491
2019-11-25	25.47	26.04	25.39	25.75	1188017
2019-11-26	25.78	26.09	25.69	25.98	687362
2019-11-27	26.01	26.50	25.92	26.48	855129
2019-11-29	26.37	26.45	26.12	26.20	410638
2019-12-02	26.22	26.37	25.97	25.98	641296
2019-12-03	25.74	26.01	25.63	25.94	551518
2019-12-04	25.82	26.22	25.69	25.74	806064
2019-12-05	25.88	25.95	25.71	25.93	626337
2019-12-06	26.14	26.60	26.14	26.46	812597
2019-12-09	26.60	26.97	26.41	26.74	805239
2019-12-10	26.66	26.99	26.60	26.74	1357705
2019-12-11	26.79	26.88	26.25	26.28	1311612
2019-12-12	26.21	26.60	25.99	26.00	2345833
2019-12-13	26.00	26.47	25.94	26.15	2442416
2019-12-16	26.39	26.95	26.19	26.70	2652798
2019-12-17	26.55	26.81	26.21	26.32	1889973
2019-12-18	26.45	27.26	26.38	27.03	4871391
2019-12-19	27.11	27.63	27.01	27.38	2033776
2019-12-20	27.45	27.70	27.08	27.13	3750684
2019-12-23	27.16	27.32	27.01	27.21	991657
2019-12-24	27.26	27.38	27.12	27.12	456871
2019-12-26	27.26	27.52	27.10	27.14	795304
2019-12-27	27.22	27.35	27.09	27.17	713943
2019-12-30	26.77	27.01	26.75	26.85	1079359
2019-12-31	26.80	26.96	26.74	26.81	1454760
2020-01-02	26.98	26.98	26.34	26.46	1129669
2020-01-03	26.19	26.51	26.10	26.35	1329259
2020-01-06	26.06	26.14	25.45	25.49	2197292
2020-01-07	25.24	25.45	25.06	25.29	1159383
2020-01-08	25.27	25.82	25.17	25.76	2573744
2020-01-09	25.77	25.86	25.57	25.77	2005186
2020-01-10	25.79	25.87	25.49	25.56	1305855
2020-01-13	25.47	25.79	25.26	25.60	1659138
2020-01-14	25.57	25.58	25.25	25.43	1249098
2020-01-15	25.35	25.75	25.35	25.71	700282
2020-01-16	25.79	25.82	25.59	25.82	1100878
2020-01-17	25.98	25.99	25.72	25.75	1198019
2020-01-21	25.77	25.77	25.26	25.53	1399057
2020-01-22	25.55	25.78	25.34	25.34	1106057
2020-01-23	25.28	25.28	24.84	25.08	1092338
2020-01-24	25.10	25.10	24.24	24.60	1870618
2020-01-27	24.22	24.41	24.03	24.22	1931354
2020-01-28	24.30	24.62	24.06	24.22	871060
2020-01-29	24.26	24.45	24.05	24.21	941761
2020-01-30	24.00	24.15	23.90	24.00	1193377
2020-01-31	23.88	23.88	23.48	23.72	2054395
2020-02-03	23.80	24.26	23.72	24.12	952576
2020-02-04	24.28	24.92	24.24	24.78	988384
2020-02-05	24.97	25.26	24.96	25.15	841581
2020-02-06	25.24	25.44	24.98	25.18	639582
2020-02-07	24.99	25.14	24.84	24.97	564700
2020-02-10	25.03	25.03	24.66	24.91	457231
2020-02-11	25.00	25.25	25.00	25.13	402426
2020-02-12	25.32	25.69	25.24	25.53	885688
2020-02-13	25.43	25.50	25.05	25.18	621474
2020-02-14	25.20	25.34	24.98	25.16	504926
2020-02-18	25.23	25.27	24.75	24.87	684040
2020-02-19	24.74	24.94	24.17	24.19	1587953
2020-02-20	24.10	24.86	24.10	24.64	1065940
2020-02-21	25.74	26.04	24.58	24.90	1196086
2020-02-24	24.21	24.33	23.31	23.97	2671764
2020-02-25	23.90	23.94	22.56	22.56	2092865
2020-02-26	22.75	22.75	21.59	21.64	2200553
2020-02-27	21.16	22.27	20.41	20.78	3325267
2020-02-28	20.16	21.01	19.88	20.21	3198066
2020-03-02	20.25	20.34	19.43	20.22	3405848
2020-03-03	20.14	20.75	19.13	19.20	2885783
2020-03-04	19.46	19.71	19.01	19.21	2659020
2020-03-05	18.65	18.69	17.23	17.96	3456640
2020-03-06	17.24	18.89	17.13	17.94	3320995
2020-03-09	16.07	17.17	15.12	15.13	2571372
2020-03-10	15.92	16.07	14.67	15.20	2596683
2020-03-11	14.77	14.78	13.55	13.75	5592257
2020-03-12	12.50	12.50	10.12	10.38	5221483
2020-03-13	11.46	11.59	8.76	11.06	6904983
2020-03-16	9.50	9.54	7.31	9.48	6818522
2020-03-17	9.37	9.44	7.77	8.81	6983886
2020-03-18	7.91	7.93	5.39	6.20	6424483
2020-03-19	6.07	8.01	5.62	7.81	5223455
2020-03-20	7.97	10.13	7.42	8.49	9763575
2020-03-23	8.51	8.88	7.60	8.60	5650863
2020-03-24	8.95	10.11	8.95	9.94	3678020
2020-03-25	10.15	11.29	9.36	10.60	11566158
2020-03-26	11.02	12.30	10.58	10.92	3512296
2020-03-27	10.24	10.89	9.79	10.64	3910478
2020-03-30	10.48	10.71	9.43	10.53	3256694
2020-03-31	10.53	11.25	9.91	10.89	3588961
2020-04-01	10.12	10.46	9.37	10.35	3035126
2020-04-02	10.28	10.60	9.17	9.41	2324729
2020-04-03	9.17	9.45	8.38	8.66	1496165
2020-04-06	9.32	10.20	9.15	9.99	2862944
2020-04-07	10.54	11.29	9.77	10.05	4378121
2020-04-08	10.31	11.41	9.87	11.33	2510202
2020-04-09	12.00	12.55	11.09	11.41	3345581
2020-04-13	11.47	11.50	10.56	10.96	1895391
2020-04-14	11.38	11.61	10.82	11.04	1691941
2020-04-15	10.22	11.20	9.88	10.96	2273755
2020-04-16	10.86	10.86	10.25	10.56	1427229
2020-04-17	10.98	11.20	10.44	10.66	2319407
2020-04-20	10.36	10.91	10.09	10.50	1579699
2020-04-21	10.06	10.74	10.06	10.66	1425435
2020-04-22	11.00	11.04	10.06	10.45	2068886
2020-04-23	10.51	10.88	10.32	10.42	1228416
2020-04-24	11.02	11.30	10.32	10.55	19602896
2020-04-27	10.65	11.23	10.46	11.03	1584664
2020-04-28	11.49	11.61	10.76	11.11	3553019
2020-04-29	11.84	12.55	11.67	12.00	3829388
2020-04-30	11.56	12.17	10.90	11.84	2011596
2020-05-01	11.36	11.60	10.63	11.11	1378864
2020-05-04	10.63	11.18	10.47	10.94	1339065
2020-05-05	11.38	11.44	10.71	10.83	2242450
2020-05-06	10.78	10.94	9.89	10.11	3746410
2020-05-07	10.27	11.03	10.27	10.89	3358750
2020-05-08	11.45	11.88	10.89	11.35	2826539
2020-05-11	11.04	11.19	10.35	10.46	2412752
2020-05-12	10.49	10.82	9.88	9.93	3063564
2020-05-13	9.77	9.77	8.58	9.29	4142185
2020-05-14	8.96	10.13	8.84	9.66	2386329
2020-05-15	9.61	10.25	9.40	10.17	2279542
2020-05-18	10.82	11.76	10.82	11.58	2817872
2020-05-19	11.40	12.01	11.00	11.59	3069168
2020-05-20	11.81	12.62	11.81	12.57	6494208
2020-05-21	12.50	13.21	12.45	12.97	3024310
2020-05-22	13.01	13.41	12.64	13.20	2347946
2020-05-26	14.00	14.83	13.93	14.39	4352268
2020-05-27	14.96	15.69	14.51	15.20	4461655
2020-05-28	15.37	15.37	13.86	14.09	3423087
2020-05-29	13.71	14.01	13.29	13.66	2563931
2020-06-01	13.74	14.41	13.52	13.99	2328998
2020-06-02	14.29	14.57	14.01	14.05	2878664
2020-06-03	14.40	15.15	14.31	14.85	2665767
2020-06-04	14.84	16.14	14.53	15.65	6022643
2020-06-05	17.18	18.75	16.52	16.54	7098368
2020-06-08	17.29	19.13	17.29	18.32	8636123
2020-06-09	17.58	17.98	16.81	17.35	6389007
2020-06-10	17.10	17.11	14.28	15.58	4210834
2020-06-11	14.81	15.22	14.15	14.16	3089346
2020-06-12	15.35	15.35	14.15	14.92	2108432
2020-06-15	13.86	14.97	13.67	14.77	1645435
2020-06-16	15.76	15.91	14.79	15.28	1516974
2020-06-17	15.29	15.31	14.38	14.46	1332949
2020-06-18	14.13	14.44	13.87	14.24	2200102
2020-06-19	14.47	14.61	13.51	13.57	3457188
2020-06-22	13.84	13.84	13.20	13.66	1192187
2020-06-23	13.89	14.06	13.48	13.96	2253668
2020-06-24	13.58	13.58	12.60	13.30	2738437
2020-06-25	13.08	13.54	12.74	13.14	1950427
2020-06-26	12.92	13.13	12.72	12.92	2051423
2020-06-29	13.15	14.16	12.89	13.97	2152779
2020-06-30	13.85	14.19	13.51	13.66	10416798
2020-07-01	13.76	15.17	13.55	13.57	2182597
2020-07-02	14.07	14.29	12.77	12.81	1624798
2020-07-06	13.20	13.47	12.50	12.89	1765974
2020-07-07	12.54	12.54	12.03	12.23	3011433
2020-07-08	12.07	12.26	11.39	11.50	5349633
2020-07-09	11.43	11.46	10.78	11.14	2692420
2020-07-10	11.11	11.50	10.74	11.45	2870033
2020-07-13	11.58	11.88	11.13	11.40	2480117
2020-07-14	11.38	11.56	11.08	11.16	1605700
2020-07-15	11.60	12.14	11.49	11.94	2170117
2020-07-16	11.78	11.82	11.07	11.33	2107055
2020-07-17	11.29	11.30	10.73	10.74	2086435
2020-07-20	10.69	10.85	10.30	10.47	2757507
2020-07-21	10.69	10.89	10.54	10.64	2175713
2020-07-22	10.47	10.65	10.32	10.61	2377776
2020-07-23	10.44	10.84	10.19	10.78	2991155
2020-07-24	10.58	10.74	10.18	10.27	3183816
2020-07-27	10.17	10.31	9.87	10.09	2224276
2020-07-28	9.96	10.61	9.83	10.45	2155112
2020-07-29	10.55	10.78	10.17	10.74	1325085
2020-07-30	10.43	10.54	10.17	10.51	1100403
2020-07-31	10.44	10.61	10.08	10.60	3103378
2020-08-03	10.41	10.41	9.87	10.37	1797138
2020-08-04	10.28	11.00	10.24	10.80	2617151
2020-08-05	10.95	11.01	10.50	10.82	1437213
2020-08-06	10.82	11.17	10.66	11.08	1677698
2020-08-07	10.92	11.72	10.85	11.71	1255109
2020-08-10	11.82	12.41	11.82	12.37	2167918
2020-08-11	12.81	13.09	12.35	12.38	2306944
2020-08-12	12.53	12.58	11.80	12.17	1693458
2020-08-13	12.03	12.35	11.76	11.80	932463
2020-08-14	11.66	12.25	11.64	11.93	842708
2020-08-17	11.96	11.96	11.54	11.80	915686
2020-08-18	11.76	11.84	11.20	11.24	1361172
2020-08-19	11.19	11.86	11.06	11.50	1677776
2020-08-20	11.39	12.16	11.36	11.98	2351161
2020-08-21	11.89	12.04	11.68	11.95	2006843
2020-08-24	11.85	12.49	11.45	12.49	1415799
2020-08-25	12.62	12.77	12.29	12.61	1195583
2020-08-26	12.57	12.67	12.17	12.48	1353842
2020-08-27	12.53	13.13	12.53	12.69	1891422
2020-08-28	12.80	12.87	12.50	12.86	1609823
2020-08-31	12.85	12.85	12.44	12.62	2323587
2020-09-01	12.48	12.91	12.13	12.79	1470969
2020-09-02	12.70	12.85	12.47	12.81	991257
2020-09-03	12.90	13.35	12.62	12.77	1174454
2020-09-04	12.97	13.37	12.85	13.32	1222691
2020-09-08	13.16	13.39	12.76	13.27	2758262
2020-09-09	13.28	13.38	13.02	13.31	1430888
2020-09-10	13.36	13.70	13.16	13.19	2190644
2020-09-11	13.23	13.23	12.60	12.79	1800301
2020-09-14	13.14	14.12	13.03	13.96	4558595
2020-09-15	14.06	14.60	13.88	14.06	3664942
2020-09-16	14.07	14.22	13.41	13.99	2887847
2020-09-17	13.79	14.21	13.59	13.91	2379615
2020-09-18	14.04	14.04	13.00	13.07	3989394
2020-09-21	12.68	12.68	11.99	12.11	2860622
2020-09-22	12.20	12.46	12.05	12.11	2533466
2020-09-23	12.16	12.67	11.76	11.76	3555994
2020-09-24	11.78	12.07	11.42	11.65	1796286
2020-09-25	11.55	12.20	11.49	12.16	1631461
2020-09-28	12.44	12.72	12.32	12.58	1300156
2020-09-29	13.16	13.16	12.04	12.43	1476520
2020-09-30	12.52	12.93	12.30	12.53	2173741
2020-10-01	12.62	13.11	12.55	13.09	1288630
2020-10-02	12.63	13.42	12.54	13.36	1284787
2020-10-05	13.47	13.47	12.85	13.11	1096065
2020-10-06	13.30	13.67	13.11	13.35	1643780
2020-10-07	13.49	13.85	13.36	13.77	1200161
2020-10-08	13.95	14.05	13.67	13.96	621286
2020-10-09	14.00	14.17	13.74	13.96	937134
2020-10-12	13.88	14.03	13.56	13.79	742611
2020-10-13	13.64	13.64	12.40	12.77	1794693
2020-10-14	12.78	13.16	12.50	12.54	624349
2020-10-15	12.46	12.78	12.17	12.70	973610
2020-10-16	12.61	12.63	12.34	12.35	859029
2020-10-19	12.39	12.43	12.02	12.07	811458
2020-10-20	12.27	12.56	12.23	12.52	830381
2020-10-21	12.48	12.81	12.26	12.74	747722
2020-10-22	12.76	13.45	12.76	13.27	852764
2020-10-23	13.39	13.75	13.39	13.57	998265
2020-10-26	13.42	13.52	12.84	13.22	819992
2020-10-27	13.15	13.34	12.89	12.89	654480
2020-10-28	12.56	12.75	12.11	12.28	756081
2020-10-29	12.15	12.83	11.94	12.65	865999
2020-10-30	12.62	12.76	11.68	11.98	1210695
2020-11-02	12.13	12.39	11.80	12.39	883877
2020-11-03	12.60	13.14	12.60	12.93	826574
2020-11-04	12.80	12.91	12.30	12.69	921912
2020-11-05	12.69	13.15	12.62	12.93	1363809
2020-11-06	13.13	13.24	12.31	12.44	947046
2020-11-09	14.57	18.54	14.57	16.30	8470621
2020-11-10	16.53	17.60	16.11	16.96	4713518
2020-11-11	17.06	17.10	15.81	16.56	2588529
2020-11-12	16.19	16.64	15.69	16.04	2015714
2020-11-13	16.29	17.25	16.24	17.16	1362488
2020-11-16	18.01	18.55	17.60	17.92	2398722
2020-11-17	17.59	18.79	17.30	18.77	1603727
2020-11-18	18.72	19.28	18.28	18.40	1446022
2020-11-19	18.35	18.85	18.10	18.84	1851174
2020-11-20	18.63	18.77	18.32	18.52	2275213
2020-11-23	18.84	19.98	18.70	19.75	1683341
2020-11-24	20.25	21.24	19.55	19.89	3204531
2020-11-25	19.74	20.24	19.36	19.98	2338466
2020-11-27	19.91	20.01	19.28	19.42	573300
2020-11-30	19.24	19.61	18.48	18.50	2558337
2020-12-01	18.91	19.67	18.90	18.95	2097575
2020-12-02	18.81	19.04	18.55	18.80	1719527
2020-12-03	18.97	19.37	18.78	19.06	1494387
2020-12-04	19.33	20.03	19.24	19.97	1198796
2020-12-07	19.81	19.92	18.83	19.05	1450213
2020-12-08	18.90	19.57	18.86	19.11	778925
2020-12-09	19.31	19.45	19.01	19.17	794203
2020-12-10	17.99	19.10	17.92	18.87	4465008
2020-12-11	18.81	19.06	18.23	18.58	5582240
2020-12-14	18.95	18.95	17.57	17.57	2824898
2020-12-15	17.91	18.69	17.64	18.69	1481799
2020-12-16	18.81	19.29	18.51	19.18	2239630
2020-12-17	19.17	19.17	18.00	18.72	1746617
2020-12-18	18.70	18.97	18.17	18.36	3001625
2020-12-21	17.89	18.31	17.56	18.05	2323294
2020-12-22	18.10	18.19	17.68	17.79	945576
2020-12-23	18.06	18.71	17.98	18.61	1421427
2020-12-24	18.76	19.00	18.38	18.94	510790
2020-12-28	19.18	19.39	18.91	19.12	1133690
2020-12-29	19.09	19.36	18.89	18.99	1240694
2020-12-30	19.00	19.56	18.84	18.91	908013
2020-12-31	18.94	19.19	18.50	18.80	646088
2021-01-04	18.88	19.33	17.99	18.37	1163442
2021-01-05	18.40	19.13	18.25	18.94	1012124
2021-01-06	19.44	20.01	18.93	19.49	2494163
2021-01-07	19.51	19.59	18.67	19.03	1326232
2021-01-08	19.00	19.21	18.63	19.13	1971122
2021-01-11	18.70	19.01	18.27	18.54	3339542
2021-01-12	18.65	19.69	18.52	19.59	2926212
2021-01-13	19.47	21.01	19.47	20.93	4670744
2021-01-14	21.15	21.41	20.74	20.86	2086416
2021-01-15	20.53	20.95	19.74	20.57	1688610
2021-01-19	20.62	21.06	20.04	20.90	2674338
2021-01-20	20.85	21.62	20.56	21.27	1128675
2021-01-21	21.13	21.27	20.65	20.73	1340680
2021-01-22	20.45	20.83	20.08	20.52	1281143
2021-01-25	20.26	20.54	19.70	20.21	1720241
2021-01-26	20.47	20.47	19.80	19.90	1077391
2021-01-27	19.41	20.14	18.93	19.13	1278513
2021-01-28	19.44	20.05	19.32	19.34	1943521
2021-01-29	19.22	19.28	18.25	18.38	1864251
2021-02-01	18.47	18.56	17.57	18.30	2332197
2021-02-02	18.54	19.27	18.29	19.23	1441359
2021-02-03	19.17	19.97	18.98	19.97	1567327
2021-02-04	19.48	20.47	18.92	20.10	2880283
2021-02-05	19.65	20.19	19.56	19.74	2620924
2021-02-08	19.86	20.51	19.52	20.49	1607319
2021-02-09	20.52	20.52	19.87	19.97	1031291
2021-02-10	20.12	20.77	20.12	20.48	1155008
2021-02-11	20.50	21.09	20.42	20.93	1529187
2021-02-12	20.88	21.59	20.67	21.59	1321853
2021-02-16	21.63	22.39	21.59	22.37	1228008
2021-02-17	22.13	22.62	21.62	22.62	1826380
2021-02-18	22.59	22.93	22.25	22.69	1280841
2021-02-19	22.94	23.51	22.78	22.99	1785946
2021-02-22	22.87	23.60	22.55	22.61	2041202
2021-02-23	22.56	23.40	21.78	22.70	1976285
2021-02-24	23.12	23.65	22.50	23.00	2316480
2021-02-25	23.11	23.23	22.16	22.47	1590496
2021-02-26	22.56	23.26	22.34	22.66	2179520
2021-03-01	23.60	23.68	22.75	23.11	1674825
2021-03-02	23.01	23.27	22.02	22.39	1151665
2021-03-03	22.66	23.97	22.36	23.36	2882660
2021-03-04	23.35	23.81	22.23	22.73	2323893
2021-03-05	23.26	23.26	21.76	22.73	2485731
2021-03-08	23.06	24.15	22.74	24.01	2139646
2021-03-09	24.15	24.18	23.06	23.77	2149505
2021-03-10	23.82	25.01	23.62	24.73	3695929
2021-03-11	24.78	25.25	24.24	24.94	1734845
2021-03-12	25.10	25.56	24.19	24.58	1887472
2021-03-15	24.75	25.68	24.40	25.54	1960949
2021-03-16	25.40	25.76	25.03	25.42	2283713
2021-03-17	25.49	26.29	24.93	26.11	1462769
2021-03-18	26.04	26.42	25.12	25.36	1854178
2021-03-19	25.88	26.25	24.80	25.46	2709428
2021-03-22	25.38	25.41	24.51	24.63	1799413
2021-03-23	24.35	24.74	23.28	23.63	1432785
2021-03-24	23.76	24.88	23.76	23.83	1735818
2021-03-25	23.60	24.64	23.13	24.46	1085125
2021-03-26	24.83	25.29	24.38	25.25	1360675
2021-03-29	25.28	25.54	24.31	24.38	1173495
2021-03-30	24.40	25.34	24.40	24.72	1108501
2021-03-31	24.72	24.93	24.24	24.29	1628868
2021-04-01	24.42	24.80	24.18	24.36	1190679
2021-04-05	24.65	24.92	24.29	24.83	743873
2021-04-06	24.67	25.03	23.68	23.98	1120069
2021-04-07	23.95	24.42	23.83	24.21	996434
2021-04-08	24.16	24.26	23.53	24.11	918401
2021-04-09	24.27	24.32	23.64	23.97	2166789
2021-04-12	23.93	24.25	23.67	24.16	782244
2021-04-13	23.96	24.30	23.57	24.22	1101745
2021-04-14	24.35	25.20	24.33	24.44	1000745
2021-04-15	24.54	24.54	23.58	24.03	1749619
2021-04-16	24.32	24.69	24.26	24.39	1049594
2021-04-19	24.26	24.56	23.91	24.40	1076938
2021-04-20	24.14	24.21	23.22	23.87	997656
2021-04-21	23.74	24.73	23.42	24.49	1540148
2021-04-22	24.65	24.71	23.94	23.97	647888
2021-04-23	23.95	24.74	23.70	24.55	807586
2021-04-26	24.84	25.43	24.37	24.60	609277
2021-04-27	24.52	24.99	24.33	24.73	1796544
2021-04-28	24.84	25.09	24.54	24.63	1140968
2021-04-29	24.89	25.28	24.36	24.88	1391084
2021-04-30	24.40	24.78	23.57	23.88	2262605
2021-05-03	24.18	24.66	24.04	24.10	1649575
2021-05-04	23.98	24.14	23.17	23.54	1517401
2021-05-05	23.58	23.75	23.33	23.55	787820
2021-05-06	23.52	23.75	22.94	23.25	820080
2021-05-07	23.10	23.85	22.86	23.60	760361
2021-05-10	23.65	23.91	22.52	22.52	1455829
2021-05-11	21.95	22.62	21.80	22.35	766547
2021-05-12	22.24	22.46	21.54	21.62	1089508
2021-05-13	21.86	22.72	21.85	22.18	1456398
2021-05-14	22.33	23.18	22.33	22.84	879743
2021-05-17	22.62	22.77	22.25	22.73	1038119
2021-05-18	22.75	23.01	22.42	22.53	777498
2021-05-19	22.15	22.33	21.74	22.29	999382
2021-05-20	22.45	22.45	21.66	21.97	999297
2021-05-21	22.10	22.10	21.76	21.78	912241
2021-05-24	21.92	22.18	21.54	21.86	996053
2021-05-25	22.09	22.51	21.60	21.71	984892
2021-05-26	21.63	22.34	21.45	22.29	806131
2021-05-27	22.58	22.64	22.30	22.30	1128010
2021-05-28	22.49	22.58	22.06	22.35	1038062
2021-06-01	22.55	22.72	22.35	22.65	1995953
2021-06-02	22.88	23.31	22.63	23.26	2872353
2021-06-03	23.13	23.13	22.32	22.49	1681158
2021-06-04	22.59	23.04	22.43	22.91	1159127
2021-06-07	22.78	23.74	22.78	23.48	901619
2021-06-08	23.56	24.36	23.22	24.16	1132916
2021-06-09	24.23	24.44	23.91	24.09	1253615
2021-06-10	24.16	24.16	23.58	23.90	975918
2021-06-11	23.85	24.32	23.84	24.28	798285
2021-06-14	24.56	24.81	24.12	24.38	1103363
2021-06-15	24.29	24.55	24.07	24.49	1460039
2021-06-16	24.47	24.74	24.27	24.63	1115180
2021-06-17	24.66	24.86	23.76	24.00	1341749
2021-06-18	23.79	23.89	23.27	23.39	2164679
2021-06-21	23.72	23.89	23.42	23.62	1615207
2021-06-22	23.41	23.73	23.11	23.38	1822907
2021-06-23	23.49	24.23	23.38	23.85	1656564
2021-06-24	23.91	24.01	23.46	23.92	841615
2021-06-25	23.98	24.29	23.84	24.00	2668176
2021-06-28	24.05	24.05	22.69	23.27	1541336
2021-06-29	23.31	23.68	23.19	23.33	773250
2021-06-30	23.40	23.87	23.20	23.55	796649
2021-07-01	23.64	24.06	23.59	23.85	2251056
2021-07-02	23.88	23.88	23.51	23.75	567372
2021-07-06	23.66	23.78	22.38	22.82	1788408
2021-07-07	22.66	22.96	22.23	22.40	1027874
2021-07-08	21.91	22.99	21.49	22.12	2296552
2021-07-09	22.60	23.05	22.16	23.00	999468
2021-07-12	22.64	23.34	22.55	23.17	694334
2021-07-13	22.91	22.97	22.47	22.52	756174
2021-07-14	22.80	23.20	22.55	22.94	1500697
2021-07-15	22.65	23.08	22.52	22.93	884956
2021-07-16	23.29	23.65	22.33	22.35	889708
2021-07-19	21.75	22.22	21.09	21.65	1593419
2021-07-20	21.67	22.84	21.36	22.41	1714103
2021-07-21	22.67	23.41	22.64	23.36	1053840
2021-07-22	23.15	23.33	22.62	22.89	724306
2021-07-23	23.20	23.34	22.28	22.44	1360172
2021-07-26	22.50	23.13	22.45	22.91	1395065
2021-07-27	22.63	23.02	22.36	22.51	909321
2021-07-28	22.70	23.00	22.08	22.48	788147
2021-07-29	22.71	23.01	22.53	22.78	856563
2021-07-30	22.76	23.40	22.34	22.49	1204920
2021-08-02	22.57	23.23	21.62	21.71	1077641
2021-08-03	21.81	21.81	20.85	21.68	950836
2021-08-04	21.40	21.58	20.92	21.37	2424298
2021-08-05	21.51	22.18	21.40	22.13	2116549
2021-08-06	22.05	22.73	22.05	22.32	1073915
2021-08-09	22.04	22.15	21.33	21.33	1131981
2021-08-10	21.26	21.94	21.08	21.81	542443
2021-08-11	21.92	22.04	21.50	21.92	681964
2021-08-12	22.15	22.15	21.62	21.84	630544
2021-08-13	21.87	21.87	21.46	21.53	643823
2021-08-16	21.13	21.52	20.87	21.11	743238
2021-08-17	20.76	21.17	20.36	20.75	587680
2021-08-18	20.72	20.95	20.31	20.61	638091
2021-08-19	20.29	20.47	19.91	20.17	950759
2021-08-20	20.07	20.48	19.91	20.40	1515275
2021-08-23	20.61	20.96	20.53	20.62	657223
2021-08-24	20.83	21.27	20.71	21.14	969115
2021-08-25	21.14	21.65	20.86	21.27	943652
2021-08-26	21.22	21.56	20.87	21.01	945287
2021-08-27	20.98	22.12	20.96	21.90	903255
2021-08-30	22.05	22.05	21.40	21.60	709695
2021-08-31	21.46	22.06	21.39	22.03	1157007
2021-09-01	22.23	22.36	21.86	22.22	654091
2021-09-02	22.32	22.48	21.98	22.13	612541
2021-09-03	22.01	22.22	21.47	21.75	792741
2021-09-07	21.63	21.87	21.39	21.73	494537
2021-09-08	21.65	21.85	21.21	21.38	571971
2021-09-09	21.23	21.67	21.02	21.39	734846
2021-09-10	21.58	21.63	21.07	21.07	935907
2021-09-13	21.38	22.27	21.17	22.14	1197613
2021-09-14	22.44	22.44	21.79	21.92	634428
2021-09-15	21.87	22.13	21.58	22.09	1034535
2021-09-16	22.17	22.61	21.95	22.39	1128651
2021-09-17	22.50	22.90	22.30	22.58	3224969
2021-09-20	22.07	22.39	21.74	22.32	817348
2021-09-21	22.48	22.95	22.42	22.48	1108698
2021-09-22	22.72	23.14	22.57	22.70	974978
2021-09-23	22.98	23.49	22.81	23.19	1118725
2021-09-24	23.19	23.60	23.03	23.31	1058182
2021-09-27	23.59	24.26	23.59	23.61	841994
2021-09-28	23.55	23.78	23.21	23.30	933540
2021-09-29	23.33	23.54	22.93	22.97	1178316
2021-09-30	23.12	23.12	22.38	22.41	908382
2021-10-01	22.54	23.25	22.53	23.02	2051377
2021-10-04	23.08	23.21	22.18	22.60	1800105
2021-10-05	22.43	22.81	22.26	22.43	793617
2021-10-06	22.11	22.37	21.63	22.35	1257668
2021-10-07	22.56	22.83	22.38	22.76	1153713
2021-10-08	22.69	23.10	22.58	22.80	2627255
2021-10-11	22.81	23.43	22.67	23.06	655481
2021-10-12	23.00	23.12	22.56	22.80	1272634
2021-10-13	22.67	22.70	21.83	22.33	1438331
2021-10-14	22.51	22.71	22.32	22.65	568054
2021-10-15	23.18	23.29	22.57	22.67	920710
2021-10-18	22.45	23.17	22.45	22.82	1051118
2021-10-19	23.00	23.00	22.57	22.85	1715000
2021-10-20	22.82	22.82	22.24	22.38	814820
2021-10-21	22.30	22.64	21.89	22.35	1133964
2021-10-22	22.25	22.45	21.92	21.98	741304
2021-10-25	21.95	22.25	21.65	22.13	650747
2021-10-26	22.29	22.29	21.75	21.78	1272644
2021-10-27	21.69	21.84	21.35	21.53	917269
2021-10-28	21.51	21.89	21.23	21.84	634782
2021-10-29	21.70	22.59	21.67	22.46	2085432
2021-11-01	22.73	24.11	22.60	24.11	2492585
2021-11-02	24.15	24.44	23.91	23.96	1877255
2021-11-03	24.06	25.50	23.93	25.27	1859077
2021-11-04	25.39	25.59	24.38	24.55	1336502
2021-11-05	25.29	26.45	25.20	25.69	2815488
2021-11-08	25.83	26.27	25.52	25.73	1343355
2021-11-09	25.41	25.85	25.28	25.33	1126837
2021-11-10	25.17	25.37	24.86	24.86	982387
2021-11-11	24.87	24.92	24.19	24.43	695714
2021-11-12	24.37	24.58	24.11	24.16	682613
2021-11-15	24.15	24.51	24.00	24.51	610982
2021-11-16	24.53	24.53	23.53	23.62	973190
2021-11-17	23.43	23.57	23.13	23.41	658657
2021-11-18	23.43	23.55	22.89	23.01	865774
2021-11-19	22.63	23.17	22.24	23.08	965007
2021-11-22	23.28	23.28	22.66	22.80	757824
2021-11-23	22.86	23.28	22.71	22.94	1045699
2021-11-24	22.63	23.27	22.51	23.08	599101
2021-11-26	21.89	21.95	20.50	21.61	1632903
2021-11-29	21.90	21.96	21.24	21.51	1040985
2021-11-30	20.89	21.15	20.21	20.95	1617189
2021-12-01	21.49	21.49	19.94	19.94	2076628
2021-12-02	20.18	20.97	19.75	20.53	1935953
2021-12-03	20.47	20.76	20.01	20.64	1642796
2021-12-06	21.07	22.22	20.83	21.70	1224474
2021-12-07	22.12	22.38	21.71	21.83	1540334
2021-12-08	21.76	22.81	21.58	22.59	1162319
2021-12-09	22.23	22.38	21.94	22.06	1220703
2021-12-10	22.26	22.38	21.67	21.92	1020465
2021-12-13	21.66	21.66	21.01	21.04	1045513
2021-12-14	20.92	21.46	20.86	20.98	964804
2021-12-15	20.97	21.02	19.85	20.40	1753295
2021-12-16	20.53	20.56	19.89	20.28	1545508
2021-12-17	20.71	20.71	20.08	20.28	3330187
2021-12-20	19.89	20.06	19.35	19.94	1858633
2021-12-21	19.98	21.68	19.98	21.54	1963273
2021-12-22	21.56	22.35	21.51	22.27	1693751
2021-12-23	22.54	22.68	22.18	22.28	608701
2021-12-27	22.11	22.31	21.80	22.31	652981
2021-12-28	22.12	22.48	22.03	22.13	893951
2021-12-29	22.14	22.33	21.78	22.29	846662
2021-12-30	22.08	22.59	22.08	22.35	1070790
2021-12-31	22.26	22.64	22.23	22.37	806303
2022-01-03	22.44	23.16	22.42	22.45	1509643
2022-01-04	22.82	23.41	22.68	23.18	1643561
2022-01-05	23.24	23.54	22.48	22.58	2149433
2022-01-06	22.76	23.08	22.50	22.72	1216540
2022-01-07	23.11	24.04	23.01	23.71	2421977
2022-01-10	23.39	23.61	22.83	22.98	1646686
2022-01-11	23.11	23.90	22.74	23.69	1196949
2022-01-12	23.75	23.95	23.31	23.38	750690
2022-01-13	23.48	24.00	23.47	23.60	918958
2022-01-14	23.57	23.97	23.28	23.96	1269339
2022-01-18	23.70	23.97	23.39	23.60	961244
2022-01-19	23.60	23.74	23.02	23.04	900278
2022-01-20	23.00	23.45	22.26	22.33	1611149
2022-01-21	22.21	22.48	21.91	22.04	1043935
2022-01-24	21.48	22.06	21.02	21.96	1130687
2022-01-25	21.67	21.98	21.10	21.79	1487810
2022-01-26	22.09	22.50	21.38	21.49	1320915
2022-01-27	21.73	21.95	20.39	20.63	1586854
2022-01-28	20.51	21.06	19.79	21.06	1871459
2022-01-31	20.83	21.67	20.68	21.65	1684337
2022-02-01	21.74	22.23	21.38	21.93	1151827
2022-02-02	21.78	22.08	21.50	21.83	1728250
2022-02-03	21.62	21.96	21.44	21.74	914405
2022-02-04	21.52	22.54	21.38	22.25	1085427
2022-02-07	22.30	22.84	22.30	22.70	1133554
2022-02-08	22.86	23.42	22.74	23.25	1388536
2022-02-09	23.53	23.85	23.41	23.78	949869
2022-02-10	23.40	24.23	23.24	23.70	1017130
2022-02-11	23.84	24.12	22.81	22.89	2225147
2022-02-14	22.94	23.32	22.69	22.90	1083845
2022-02-15	23.24	24.02	23.13	23.84	1301880
2022-02-16	23.98	24.95	23.84	24.91	1562788
2022-02-17	24.59	24.86	24.03	24.37	1474264
2022-02-18	24.24	24.66	23.82	23.85	1523816
2022-02-22	23.77	23.98	23.13	23.44	1076405
2022-02-23	23.47	23.69	22.38	22.39	2803951
2022-02-24	21.70	22.84	21.20	22.73	2113726
2022-02-25	23.00	23.20	22.37	22.87	1213219
2022-02-28	22.47	23.13	22.23	22.51	1378050
2022-03-01	22.52	22.65	21.55	21.83	1295748
2022-03-02	21.98	22.66	21.96	22.41	893819
2022-03-03	22.58	22.69	21.82	22.10	1253664
2022-03-04	21.72	21.80	21.18	21.73	1053164
2022-03-07	21.69	21.73	20.90	20.95	1301616
2022-03-08	21.12	22.20	20.78	21.77	1593982
2022-03-09	22.39	22.90	22.35	22.63	1026610
2022-03-10	22.19	23.06	22.11	23.05	1640535
2022-03-11	23.40	23.94	22.93	23.09	2555337
2022-03-14	23.24	23.53	22.67	22.77	1849421
2022-03-15	23.15	23.59	22.72	23.09	1757455
2022-03-16	23.33	24.16	23.19	24.07	2384327
2022-03-17	23.77	24.02	23.45	23.98	1359322
2022-03-18	24.06	24.46	23.68	24.24	2548194
2022-03-21	24.21	24.29	23.47	23.69	892650
2022-03-22	24.00	24.56	23.81	24.05	1916008
2022-03-23	23.95	24.16	23.34	23.35	1389727
2022-03-24	23.40	23.52	22.99	23.44	1688834
2022-03-25	23.53	24.17	23.46	23.81	944755
2022-03-28	23.80	24.03	23.53	23.96	1205737
2022-03-29	24.30	24.96	24.30	24.95	2290470
2022-03-30	24.92	25.01	24.41	24.46	2156231
2022-03-31	24.55	25.00	24.47	24.48	1640593
2022-04-01	24.74	24.74	24.33	24.66	1110183
2022-04-04	24.61	24.82	23.86	24.71	1236301
2022-04-05	24.90	25.29	23.87	23.88	1351420
2022-04-06	23.60	23.94	22.75	22.91	1323653
2022-04-07	22.78	22.97	21.85	22.23	1071078
2022-04-08	22.00	22.23	21.67	21.80	1342560
2022-04-11	21.61	22.18	21.46	22.11	1103675
2022-04-12	22.40	22.82	22.22	22.67	1486333
2022-04-13	22.94	24.49	22.94	24.26	1441021
2022-04-14	24.49	24.84	24.01	24.16	1589364
2022-04-18	24.12	24.60	23.84	23.97	813199
2022-04-19	24.15	25.21	24.15	25.05	2472021
2022-04-20	25.41	25.86	24.75	24.78	2336504
2022-04-21	25.28	25.60	24.69	24.80	2427179
2022-04-22	24.74	25.16	24.64	24.76	1143460
2022-04-25	24.79	25.31	24.48	25.23	1149753
2022-04-26	25.03	25.32	24.60	24.81	1906375
2022-04-27	24.81	25.64	24.40	25.03	2365136
2022-04-28	25.47	26.14	24.98	26.04	3319877
2022-04-29	25.89	26.02	24.29	24.42	2921324
2022-05-02	24.59	24.95	23.71	24.33	1964104
2022-05-03	24.31	24.76	23.64	24.14	1412605
2022-05-04	24.23	24.33	23.19	24.11	1426742
2022-05-05	23.83	24.44	22.81	23.16	1688003
2022-05-06	22.96	24.03	22.72	23.46	1626512
2022-05-09	23.16	23.17	21.81	21.98	1411699
2022-05-10	22.28	22.77	21.76	22.44	1500544
2022-05-11	22.54	22.89	21.63	21.79	1329816
2022-05-12	21.80	21.91	21.03	21.72	1273884
2022-05-13	22.04	22.61	21.74	22.47	1237955
2022-05-16	22.31	22.72	22.16	22.49	957022
2022-05-17	22.87	23.44	22.84	23.34	935224
2022-05-18	23.19	23.65	22.11	22.44	2398948
2022-05-19	22.10	22.72	21.82	21.87	2109946
2022-05-20	22.10	22.10	20.31	20.72	2583487
2022-05-23	20.88	21.05	20.42	20.92	1007550
2022-05-24	20.69	20.69	19.87	20.45	1565593
2022-05-25	20.32	21.31	20.32	21.18	1485005
2022-05-26	21.42	21.96	21.39	21.84	1708640
2022-05-27	22.08	22.53	22.05	22.51	1091600
2022-05-31	22.45	22.55	21.96	22.51	1287368
2022-06-01	22.80	23.28	21.91	23.13	1685340
2022-06-02	23.02	23.49	22.88	23.37	1194144
2022-06-03	23.18	23.57	23.01	23.17	1109215
2022-06-06	23.59	23.62	23.18	23.52	866453
2022-06-07	23.36	24.17	23.20	24.16	1133900
2022-06-08	24.00	24.30	23.79	23.91	668042
2022-06-09	23.81	23.81	22.82	22.84	804427
2022-06-10	22.34	22.73	21.09	21.19	2145268
2022-06-13	20.44	20.65	19.31	19.48	1724405
2022-06-14	19.51	19.61	18.85	19.25	1790727
2022-06-15	19.69	20.28	19.42	19.86	1157500
2022-06-16	19.19	19.33	17.99	18.09	2234985
2022-06-17	18.11	18.20	17.49	17.92	2399090
2022-06-21	18.24	18.54	17.48	17.51	2386601
2022-06-22	17.23	17.65	17.06	17.26	2707963
2022-06-23	17.16	17.32	16.46	16.75	3306605
2022-06-24	17.03	17.96	16.86	17.61	4412874
2022-06-27	17.71	18.16	17.35	17.68	2373736
2022-06-28	17.82	18.30	17.13	17.16	2122867
2022-06-29	16.99	17.22	16.23	16.68	2592474
2022-06-30	16.34	17.01	16.04	16.57	1981740
2022-07-01	17.02	17.30	16.48	16.81	2308450
2022-07-05	16.35	17.05	16.05	17.00	1460137
2022-07-06	17.15	17.39	16.45	16.67	1725397
2022-07-07	16.87	17.61	16.86	17.41	1662930
2022-07-08	17.44	17.50	16.94	17.27	1132721
2022-07-11	16.97	17.19	16.61	17.10	1356529
2022-07-12	17.06	17.65	17.00	17.46	2166208
2022-07-13	17.16	17.88	16.98	17.62	3472508
2022-07-14	17.17	17.48	17.14	17.37	1435975
2022-07-15	17.76	18.04	17.20	17.61	1071067
2022-07-18	17.92	18.59	17.84	18.06	1662745
2022-07-19	18.48	18.87	18.25	18.74	2148477
2022-07-20	18.73	19.18	18.59	19.03	1656293
2022-07-21	18.73	19.04	18.34	19.00	1644690
2022-07-22	19.18	19.22	18.38	18.54	974708
2022-07-25	18.74	19.05	18.51	18.98	1246298
2022-07-26	18.81	19.01	18.50	18.62	1780601
2022-07-27	19.25	20.33	18.59	18.94	3206563
2022-07-28	18.97	19.41	18.60	19.40	1245949
2022-07-29	19.46	19.69	19.16	19.56	1124684
2022-08-01	19.35	19.78	19.11	19.55	1019906
2022-08-02	19.32	19.58	18.83	18.92	1665320
2022-08-03	19.13	19.52	19.06	19.08	1941887
2022-08-04	19.29	19.53	18.61	18.82	1453257
2022-08-05	18.62	19.10	18.49	18.68	1124279
2022-08-08	18.86	19.23	18.62	18.94	1132068
2022-08-09	18.88	19.04	18.60	19.04	1305513
2022-08-10	19.49	19.64	19.31	19.52	802634
2022-08-11	19.91	20.01	19.69	19.80	1144072
2022-08-12	20.03	20.33	19.87	20.30	1594765
2022-08-15	20.15	20.33	20.03	20.22	1060273
2022-08-16	20.08	20.54	20.08	20.30	1552013
2022-08-17	19.99	20.09	19.70	19.87	1191807
2022-08-18	19.85	20.31	19.80	20.22	1887153
2022-08-19	20.03	20.10	18.90	19.22	2609330
2022-08-22	18.86	18.98	18.65	18.78	1836040
2022-08-23	18.79	19.11	18.73	18.81	740980
2022-08-24	18.78	19.16	18.72	19.10	795273
2022-08-25	19.22	19.47	19.10	19.27	723415
2022-08-26	19.17	19.32	18.34	18.35	1074142
2022-08-29	17.95	18.27	17.81	18.11	1767874
2022-08-30	18.25	18.27	17.91	18.02	1037192
2022-08-31	18.03	18.20	17.61	17.62	1550665
2022-09-01	17.43	17.43	16.83	17.09	2399352
2022-09-02	17.42	17.71	17.01	17.07	1138978
2022-09-06	17.22	17.26	16.78	17.02	1634685
2022-09-07	16.86	17.72	16.86	17.60	1707285
2022-09-08	17.42	17.70	17.21	17.58	880278
2022-09-09	17.84	18.28	17.71	18.27	1197784
2022-09-12	18.41	18.81	18.34	18.72	1315768
2022-09-13	18.06	18.37	17.53	17.66	1408050
2022-09-14	17.57	17.86	17.29	17.85	1998308
2022-09-15	17.90	18.08	17.49	17.60	1517878
2022-09-16	17.38	17.54	17.06	17.52	2279928
2022-09-19	17.16	17.87	17.11	17.58	1224749
2022-09-20	17.35	17.51	17.22	17.43	1559095
2022-09-21	17.58	17.65	16.46	16.47	2072412
2022-09-22	16.38	16.48	15.40	15.51	2607323
2022-09-23	15.10	15.22	14.55	15.14	3571804
2022-09-26	14.97	15.21	14.38	14.47	3008500
2022-09-27	14.62	15.38	14.54	14.78	3357435
2022-09-28	14.88	15.53	14.78	15.38	2164317
2022-09-29	14.99	15.02	14.24	14.58	2397671
2022-09-30	14.58	14.88	14.28	14.51	2232288
2022-10-03	14.75	14.98	14.32	14.79	1853151
2022-10-04	15.03	15.50	14.94	15.29	1939270
2022-10-05	14.78	15.24	14.61	15.21	1411942
2022-10-06	15.05	15.32	14.75	14.88	1705483
2022-10-07	14.76	14.87	14.44	14.54	1671156
2022-10-10	14.68	14.81	14.32	14.39	1611154
2022-10-11	14.41	14.64	14.01	14.45	2596981
2022-10-12	14.42	14.75	14.13	14.55	3732336
2022-10-13	14.47	15.11	14.06	14.95	2337161
2022-10-14	15.16	15.60	14.55	14.60	3317362
2022-10-17	15.06	15.40	14.97	15.30	2542640
2022-10-18	15.69	15.98	15.56	15.74	2286608
2022-10-19	15.58	15.92	15.56	15.68	2663203
2022-10-20	15.68	15.95	15.33	15.42	2084132
2022-10-21	15.41	15.73	15.31	15.72	1880557
2022-10-24	15.83	16.08	15.56	15.95	1747783
2022-10-25	15.90	16.37	15.87	16.24	1968442
2022-10-26	16.31	16.45	16.16	16.18	1589755
2022-10-27	16.40	16.54	16.10	16.31	2016706
2022-10-28	16.31	16.56	15.58	16.28	2853633
2022-10-31	16.09	16.26	15.78	16.04	3392810
2022-11-01	16.39	16.50	16.03	16.22	2361601
2022-11-02	15.92	15.96	15.22	15.28	2961620
2022-11-03	15.05	15.13	14.51	14.90	2352806
2022-11-04	15.11	15.37	14.75	15.05	1482813
2022-11-07	15.20	15.33	14.65	15.11	1729702
2022-11-08	15.10	15.32	14.90	15.21	1713452
2022-11-09	15.02	15.10	14.67	14.72	1872230
2022-11-10	15.55	16.24	15.45	15.74	3131355
2022-11-11	15.88	16.53	15.84	16.35	2263199
2022-11-14	16.19	16.41	16.03	16.15	1833655
2022-11-15	16.49	16.66	16.28	16.51	1792335
2022-11-16	16.28	16.28	15.94	15.94	1375057
2022-11-17	15.68	15.81	15.40	15.59	1556104
2022-11-18	16.00	16.18	15.79	15.98	1464569
2022-11-21	15.83	15.95	15.60	15.78	1375953
2022-11-22	15.93	16.32	15.81	16.31	1508208
2022-11-23	16.16	16.38	15.96	16.00	957141
2022-11-25	16.00	16.33	15.90	16.32	373994
2022-11-28	16.10	16.19	15.92	16.00	1472629
2022-11-29	16.07	16.29	15.93	16.20	1202172
2022-11-30	16.14	16.67	16.04	16.65	1772187
2022-12-01	16.70	16.98	16.40	16.61	1481313
2022-12-02	15.94	16.42	15.91	16.23	1404843
2022-12-05	15.89	16.03	15.50	15.54	1662459
2022-12-06	15.53	15.54	15.11	15.25	1425606
2022-12-07	15.21	15.58	15.12	15.23	1257877
2022-12-08	15.39	15.75	15.37	15.46	1530878
2022-12-09	15.19	15.56	15.18	15.47	2118526
2022-12-12	15.55	15.77	15.32	15.74	1894556
2022-12-13	16.33	16.52	15.61	15.71	2330038
2022-12-14	15.63	15.92	15.49	15.64	1761587
2022-12-15	15.37	15.55	15.14	15.18	1339207
2022-12-16	14.87	14.99	14.47	14.80	3331742
2022-12-19	14.80	14.86	14.44	14.62	1429200
2022-12-20	14.54	14.68	14.37	14.43	1309517
2022-12-21	13.58	13.91	13.01	13.20	6850605
2022-12-22	13.04	13.15	12.54	12.78	3760812
2022-12-23	12.81	13.26	12.68	13.22	1908002
2022-12-27	13.22	13.42	13.01	13.38	2247374
2022-12-28	13.38	13.46	12.96	13.03	2859781
2022-12-29	13.06	13.37	12.97	13.28	1654057
2022-12-30	13.13	13.43	12.96	13.39	1939309
2023-01-03	13.46	13.58	12.85	12.86	1398212
2023-01-04	13.01	13.57	12.94	13.21	2893600
2023-01-05	13.06	13.20	12.71	12.88	2665463
2023-01-06	12.93	13.20	12.93	13.13	1313927
2023-01-09	13.14	13.35	13.05	13.25	1694129
2023-01-10	13.18	13.69	13.15	13.65	2063450
2023-01-11	13.81	14.23	13.79	14.21	1980017
2023-01-12	14.30	14.41	14.12	14.25	1534981
2023-01-13	14.04	14.10	13.93	13.99	1288419
2023-01-17	14.08	14.32	13.95	14.30	1454124
2023-01-18	14.23	14.36	14.11	14.19	1538951
2023-01-19	14.02	14.33	13.96	14.30	2154992
2023-01-20	14.47	14.91	14.29	14.89	2434128
2023-01-23	14.93	15.18	14.88	15.11	1885590
2023-01-24	15.02	15.34	14.83	15.16	2112429
2023-01-25	15.01	15.45	14.91	15.40	2032887
2023-01-26	15.56	15.69	15.12	15.56	2548825
2023-01-27	15.54	15.94	15.50	15.80	1938379
2023-01-30	15.61	15.87	15.58	15.71	1435729
2023-01-31	15.79	16.40	15.74	16.40	2333541
2023-02-01	16.47	16.96	16.11	16.75	4518017
2023-02-02	17.00	17.38	16.74	17.08	2971182
2023-02-03	16.81	17.14	16.76	16.96	1379729
2023-02-06	16.66	16.75	16.26	16.39	1478672
2023-02-07	16.21	16.47	16.07	16.37	1401431
2023-02-08	16.16	16.43	15.99	16.03	1791353
2023-02-09	16.24	16.29	15.97	16.00	1518656
2023-02-10	15.86	15.95	15.49	15.76	1753267
2023-02-13	15.77	16.40	15.68	16.10	1819792
2023-02-14	15.95	16.37	15.77	16.32	2046147
2023-02-15	16.17	16.56	16.14	16.50	2160002
2023-02-16	16.09	16.18	15.41	15.49	3564652
2023-02-17	15.45	15.62	14.91	15.04	2423585
2023-02-21	14.84	14.91	14.45	14.64	3760912
2023-02-22	14.51	14.96	14.17	14.51	3414010
2023-02-23	14.64	14.80	14.07	14.67	3160291
2023-02-24	14.55	14.62	14.22	14.55	2018752
2023-02-27	14.84	14.84	14.55	14.68	1764797
2023-02-28	14.57	14.79	14.27	14.27	2090916
2023-03-01	14.29	14.47	14.17	14.39	1339237
2023-03-02	14.24	14.63	14.17	14.62	1690219
2023-03-03	15.10	15.14	14.72	14.89	2578404
2023-03-06	15.07	15.46	14.95	15.03	3397804
2023-03-07	15.06	15.39	14.79	14.79	2429835
2023-03-08	14.78	15.12	14.62	15.11	2252054
2023-03-09	15.14	15.17	14.12	14.12	2721900
2023-03-10	13.95	14.28	13.63	13.88	3188892
2023-03-13	13.76	14.13	13.64	13.83	4635639
2023-03-14	14.26	14.42	13.56	13.93	4447467
2023-03-15	13.64	14.07	13.57	13.94	3191448
2023-03-16	13.71	13.91	13.44	13.60	2549468
2023-03-17	13.56	13.61	13.02	13.20	29801711
2023-03-20	13.27	13.80	13.27	13.63	3964994
2023-03-21	13.97	14.04	13.61	13.67	3217210
2023-03-22	13.64	13.64	12.81	12.83	4548272
2023-03-23	12.86	13.23	12.72	12.77	2581596
2023-03-24	12.52	12.95	12.37	12.91	2730823
2023-03-27	13.12	13.24	12.92	13.10	1794372
2023-03-28	12.92	13.26	12.88	13.09	2777222
2023-03-29	13.31	13.47	13.28	13.45	1723107
2023-03-30	13.66	13.76	13.43	13.61	1930101
2023-03-31	13.77	14.07	13.73	14.04	4528193
2023-04-03	14.11	14.21	13.75	14.04	2270677
2023-04-04	14.12	14.18	13.70	13.98	2311481
2023-04-05	13.82	13.98	13.66	13.73	1908984
2023-04-06	13.90	14.12	13.73	14.01	2207205
2023-04-10	13.97	14.52	13.92	14.41	3148929
2023-04-11	14.40	14.56	14.32	14.36	1702360
2023-04-12	14.59	14.62	14.15	14.22	2654458
2023-04-13	14.29	14.43	14.13	14.40	1650618
2023-04-14	14.48	14.60	14.01	14.21	1527480
2023-04-17	14.26	14.51	14.15	14.38	1547685
2023-04-18	14.44	14.83	14.35	14.71	2144770
2023-04-19	14.53	14.66	14.33	14.52	3130138
2023-04-20	14.35	14.40	13.95	14.06	1649886
2023-04-21	14.13	14.18	13.82	14.08	2969642
2023-04-24	14.04	14.16	13.89	14.15	1715474
2023-04-25	13.96	14.09	13.68	13.93	3149834
2023-04-26	13.70	14.28	13.67	13.93	3115311
2023-04-27	14.16	14.20	13.58	13.90	3181941
2023-04-28	13.88	14.32	13.84	14.23	1882240
2023-05-01	14.35	14.50	14.18	14.28	1949556
2023-05-02	14.23	14.25	13.77	14.02	1456136
2023-05-03	14.01	14.58	14.00	14.02	2952915
2023-05-04	13.90	14.34	13.83	14.13	3053605
2023-05-05	14.33	14.68	14.19	14.62	2087069
2023-05-08	14.64	14.77	14.49	14.54	1606759
2023-05-09	14.33	14.80	14.22	14.79	2097827
2023-05-10	14.92	15.08	14.38	14.57	2158419
2023-05-11	14.42	14.45	14.14	14.37	2016995
2023-05-12	14.41	14.47	14.13	14.20	1740331
2023-05-15	14.26	14.28	13.92	13.96	2353136
2023-05-16	13.90	14.21	13.86	13.90	2441896
2023-05-17	13.99	14.20	13.81	14.07	1536603
2023-05-18	14.04	14.29	13.82	14.04	2131194
2023-05-19	14.22	14.35	13.81	13.95	1498986
2023-05-22	14.05	14.08	13.59	13.66	1428859
2023-05-23	13.49	13.82	13.39	13.61	2639393
2023-05-24	13.56	13.58	13.18	13.25	2302046
2023-05-25	13.18	13.53	12.98	13.49	1295709
2023-05-26	13.48	13.62	13.37	13.58	1132913
2023-05-30	13.72	14.01	13.55	13.65	1117498
2023-05-31	13.60	13.70	13.39	13.56	2128433
2023-06-01	13.68	13.78	13.54	13.57	1376400
2023-06-02	13.90	14.66	13.81	14.29	3682244
2023-06-05	14.23	14.42	13.98	14.29	1738958
2023-06-06	14.04	14.55	13.89	14.44	2532016
2023-06-07	14.60	14.77	14.39	14.58	2153881
2023-06-08	14.56	14.65	14.19	14.56	1505277
2023-06-09	14.46	14.55	14.19	14.22	1635324
2023-06-12	14.25	14.25	13.85	13.96	1599516
2023-06-13	14.06	14.11	13.81	13.84	1554856
2023-06-14	13.96	14.01	13.48	13.62	1699761
2023-06-15	13.54	13.56	13.14	13.33	2947259
2023-06-16	13.45	13.49	13.11	13.24	5568405
2023-06-20	13.24	13.24	12.81	12.81	3248976
2023-06-21	12.70	12.89	12.49	12.82	2256089
2023-06-22	12.74	12.93	12.61	12.92	2355027
2023-06-23	12.80	12.91	12.57	12.91	5830639
2023-06-26	12.87	13.26	12.84	13.08	2461676
2023-06-27	12.92	13.56	12.78	13.49	2640576
2023-06-28	13.57	13.76	13.33	13.64	5502563
2023-06-29	13.63	14.04	13.59	14.00	2470063
2023-06-30	14.15	14.16	13.78	13.94	1739615
2023-07-03	13.90	14.36	13.86	14.32	804008
2023-07-05	14.16	14.29	13.85	14.13	1584561
2023-07-06	13.88	14.08	13.75	14.05	1501859
2023-07-07	14.05	14.46	14.05	14.23	2266887
2023-07-10	14.12	14.47	14.04	14.46	1507473
2023-07-11	14.60	14.71	14.28	14.38	1844041
2023-07-12	14.73	14.73	14.17	14.18	2141002
2023-07-13	14.18	14.30	14.09	14.18	1943185
2023-07-14	14.06	14.08	13.59	13.89	2291965
2023-07-17	13.81	14.07	13.78	13.88	1223969
2023-07-18	13.87	14.27	13.81	14.26	2147629
2023-07-19	14.46	14.61	14.20	14.24	2521372
2023-07-20	14.15	14.17	13.90	13.95	1531799
2023-07-21	14.03	14.13	13.88	13.93	916008
2023-07-24	13.91	14.03	13.78	13.97	1891927
2023-07-25	13.97	14.09	13.83	14.04	2151133
2023-07-26	14.04	14.43	14.04	14.24	3063473
2023-07-27	14.42	14.49	14.04	14.11	2563140
2023-07-28	14.71	15.73	14.67	15.19	4611739
2023-07-31	15.14	15.57	15.10	15.45	2973409
2023-08-01	15.29	15.37	14.88	15.18	1863272
2023-08-02	14.91	15.10	14.73	15.08	1759581
2023-08-03	14.73	14.78	14.23	14.48	3755295
2023-08-04	14.48	14.80	14.30	14.36	1876632
2023-08-07	14.42	14.82	14.29	14.79	1730235
2023-08-08	14.50	14.96	14.30	14.88	1503014
2023-08-09	14.89	15.09	14.75	14.94	1172699
2023-08-10	15.08	15.15	14.71	14.75	1585807
2023-08-11	14.69	14.83	14.36	14.56	1129357
2023-08-14	14.41	14.63	14.33	14.60	865086
2023-08-15	14.33	14.77	14.33	14.60	2155081
2023-08-16	14.60	15.09	14.51	14.87	2670756
2023-08-17	14.91	15.00	14.30	14.32	1740435
2023-08-18	14.15	14.75	14.11	14.60	2297666
2023-08-21	14.61	14.61	14.29	14.43	1452484
2023-08-22	14.36	14.53	14.22	14.44	945357
2023-08-23	14.56	14.64	14.38	14.49	690706
2023-08-24	14.37	14.53	14.01	14.02	2039937
2023-08-25	13.96	14.01	13.58	13.71	2554930
2023-08-28	13.90	14.41	13.90	14.31	2706144
2023-08-29	14.35	14.82	14.18	14.82	1318875
2023-08-30	14.78	14.87	14.41	14.41	1207254
2023-08-31	14.44	14.52	14.29	14.47	1486698
2023-09-01	14.59	14.75	14.41	14.52	856793
2023-09-05	14.34	14.69	14.16	14.61	1526497
2023-09-06	14.57	14.69	14.50	14.65	1793145
2023-09-07	14.52	14.60	14.31	14.41	929142
2023-09-08	14.48	14.87	14.40	14.85	1161938
2023-09-11	14.88	15.01	14.77	14.87	1510693
2023-09-12	14.86	14.97	14.70	14.88	2116984
2023-09-13	14.86	14.97	14.19	14.20	2666352
2023-09-14	14.39	14.55	14.05	14.39	1702850
2023-09-15	14.31	14.79	14.21	14.71	4529849
2023-09-18	14.66	14.71	14.27	14.37	1185798
2023-09-19	14.42	14.45	14.20	14.27	1053032
2023-09-20	14.34	14.50	14.03	14.06	1155364
2023-09-21	13.93	13.98	13.64	13.64	1247116
2023-09-22	13.67	13.79	13.35	13.36	1509091
2023-09-25	13.23	13.57	13.19	13.50	1547236
2023-09-26	13.24	13.43	13.11	13.24	2178165
2023-09-27	13.33	13.65	13.21	13.36	3398439
2023-09-28	13.33	13.82	13.28	13.80	1881480
2023-09-29	13.97	13.99	13.51	13.59	1569350
2023-10-02	13.52	13.69	13.33	13.41	2609337
2023-10-03	13.30	13.32	12.64	12.66	2961591
2023-10-04	12.71	13.05	12.51	13.02	2120231
2023-10-05	13.02	13.24	12.97	13.09	1236549
2023-10-06	13.04	13.46	12.77	13.22	2080863
2023-10-09	13.09	13.20	12.90	13.14	1072180
2023-10-10	13.28	13.47	13.22	13.39	1079805
2023-10-11	13.44	13.64	13.13	13.31	1094125
2023-10-12	13.35	13.35	13.09	13.32	994704
2023-10-13	13.38	13.38	13.04	13.09	1134128
2023-10-16	13.28	13.52	13.15	13.35	1086976
2023-10-17	13.27	13.93	13.14	13.72	2192965
2023-10-18	13.55	13.64	13.33	13.39	1693739
2023-10-19	13.32	13.70	13.17	13.18	1478058
2023-10-20	13.24	13.28	12.89	12.91	1648037
2023-10-23	12.80	13.29	12.73	12.94	1301865
2023-10-24	13.04	13.20	12.87	13.10	1147181
2023-10-25	13.05	13.21	12.86	12.90	1985663
2023-10-26	12.98	13.19	12.80	12.98	2735745
2023-10-27	12.69	12.69	11.59	11.67	4694392
2023-10-30	11.84	12.15	11.52	11.81	2388288
2023-10-31	11.82	12.00	11.64	11.93	2019207
2023-11-01	11.83	11.90	11.52	11.64	4428168
2023-11-02	11.92	12.28	11.85	12.16	5921921
2023-11-03	12.36	13.14	12.36	12.87	3429246
2023-11-06	12.83	12.87	12.42	12.50	1332363
2023-11-07	12.40	12.40	12.22	12.36	1258005
2023-11-08	12.32	12.32	11.76	11.91	2610600
2023-11-09	12.06	12.09	11.62	11.63	1615456
2023-11-10	11.64	11.69	11.44	11.65	1592101
2023-11-13	11.54	11.96	11.39	11.74	1618719
2023-11-14	12.31	12.88	12.31	12.76	2944625
2023-11-15	12.82	13.20	12.76	12.82	1752234
2023-11-16	12.71	12.91	12.38	12.49	1169682
2023-11-17	12.66	12.80	12.64	12.64	1330164
2023-11-20	12.78	12.81	12.58	12.70	1025603
2023-11-21	12.56	12.63	12.33	12.38	949864
2023-11-22	12.56	12.56	12.23	12.27	1689444
2023-11-24	12.22	12.50	12.16	12.50	378304
2023-11-27	12.35	12.50	12.22	12.42	955178
2023-11-28	12.42	12.97	12.34	12.88	2378501
2023-11-29	13.00	13.12	12.72	12.73	1956980
2023-11-30	12.74	12.92	12.56	12.75	2109059
2023-12-01	12.67	13.10	12.60	13.09	2259827
2023-12-04	13.11	13.62	13.06	13.62	2511040
2023-12-05	13.52	13.56	12.98	13.20	1512075
2023-12-06	13.33	13.46	13.03	13.04	1319815
2023-12-07	13.05	13.32	12.96	13.30	962869
2023-12-08	13.28	13.43	13.16	13.42	1268936
2023-12-11	13.45	13.57	13.40	13.49	1851848
2023-12-12	13.51	13.72	13.41	13.62	1575593
2023-12-13	13.58	14.19	13.38	14.09	1830354
2023-12-14	14.52	15.23	14.52	14.73	3207749
2023-12-15	14.83	14.83	14.24	14.45	3400519
2023-12-18	14.54	14.81	14.39	14.78	2808017
2023-12-19	15.14	15.71	15.09	15.31	6353671
2023-12-20	15.22	15.82	15.15	15.44	3876782
2023-12-21	15.74	15.86	15.55	15.83	1918193
2023-12-22	16.00	16.14	15.90	16.05	1973638
2023-12-26	16.21	16.32	15.97	16.32	1410430
2023-12-27	16.31	16.39	16.17	16.35	1653794
2023-12-28	16.29	16.41	16.11	16.33	1163063
2023-12-29	16.31	16.32	15.98	15.98	1106533
2024-01-02	15.92	16.11	15.74	15.85	1372735
2024-01-03	15.63	15.63	15.26	15.37	2563503
2024-01-04	15.53	15.81	15.34	15.70	3076466
2024-01-05	15.50	16.00	15.47	15.68	1469077
2024-01-08	15.57	16.08	15.57	16.07	1233637
2024-01-09	15.78	15.84	15.64	15.67	1296361
2024-01-10	15.65	15.89	15.58	15.66	1194811
2024-01-11	15.49	15.61	15.33	15.52	1348243
2024-01-12	15.75	15.86	15.40	15.46	741109
2024-01-16	15.21	15.53	15.12	15.48	1386714
2024-01-17	15.13	15.46	14.99	15.12	1607187
2024-01-18	15.25	15.32	14.92	15.32	1012374
2024-01-19	15.43	16.21	15.26	16.06	2770119
2024-01-22	16.32	16.58	16.10	16.18	4096600
2024-01-23	16.31	16.39	15.85	15.85	1952588
2024-01-24	16.16	16.16	15.47	15.54	1858332
2024-01-25	15.88	15.91	15.42	15.62	1452991
2024-01-26	15.72	15.81	15.53	15.70	1112844
2024-01-29	15.69	15.85	15.55	15.82	1287097
2024-01-30	15.65	15.91	15.65	15.72	906054
2024-01-31	15.70	15.79	15.21	15.22	1460297
2024-02-01	15.30	15.44	15.00	15.43	1073007
2024-02-02	15.18	15.47	15.02	15.38	1175713
2024-02-05	15.11	15.28	14.97	15.09	1071091
2024-02-06	15.03	15.27	14.94	15.12	740174
2024-02-07	15.14	15.23	14.87	15.12	961245
2024-02-08	15.04	15.60	15.04	15.59	1236430
2024-02-09	15.61	15.81	15.42	15.74	1316265
2024-02-12	15.80	16.14	15.80	16.07	1292231
2024-02-13	15.34	15.52	15.14	15.37	1716983
2024-02-14	15.58	15.71	15.29	15.55	2259472
2024-02-15	15.77	16.13	15.75	16.13	1558671
2024-02-16	15.83	16.12	15.71	16.08	1317669
2024-02-20	15.78	16.39	15.72	16.31	1751195
2024-02-21	16.33	16.65	16.20	16.62	2722820
2024-02-22	15.95	16.43	15.67	16.20	3555528
2024-02-23	16.27	16.55	16.05	16.06	2443812
2024-02-26	15.99	16.09	15.55	15.63	2894493
2024-02-27	15.76	15.86	15.44	15.60	1518586
2024-02-28	15.37	16.01	15.34	15.75	976649
2024-02-29	15.99	16.08	15.69	15.84	2412060
2024-03-01	15.90	16.34	15.76	16.33	2227927
2024-03-04	16.30	16.50	16.24	16.46	1026523
2024-03-05	16.29	16.55	16.02	16.04	1381409
2024-03-06	16.26	16.58	16.15	16.22	1447678
2024-03-07	16.35	16.61	16.09	16.14	1034980
2024-03-08	16.35	16.44	16.09	16.20	850376
2024-03-11	16.14	16.28	15.94	16.16	1081495
2024-03-12	16.08	16.25	15.91	16.09	1072375
2024-03-13	15.99	16.10	15.84	15.86	930765
2024-03-14	15.81	15.87	15.49	15.67	883888
2024-03-15	15.56	15.81	15.34	15.50	2416753
2024-03-18	15.50	15.83	15.45	15.64	897974
2024-03-19	15.55	15.81	15.51	15.66	882068
2024-03-20	15.55	15.74	15.36	15.54	1644752
2024-03-21	15.59	16.07	15.58	16.04	2112869
2024-03-22	16.07	16.19	15.74	15.93	2123624
2024-03-25	15.98	16.09	15.43	15.44	1280934
2024-03-26	15.51	15.67	15.32	15.34	1156467
2024-03-27	15.57	15.81	15.49	15.58	1308508
2024-03-28	15.07	15.67	15.07	15.41	1297309
2024-04-01	15.48	15.50	15.24	15.38	1596828
2024-04-02	15.12	15.38	14.98	15.17	1288648
2024-04-03	15.09	15.33	15.05	15.30	1818235
2024-04-04	15.55	15.58	15.10	15.20	1121865
2024-04-05	15.20	15.53	15.13	15.42	1061578
2024-04-08	15.48	15.92	15.48	15.77	1630595
2024-04-09	15.79	16.01	15.49	16.00	1112864
2024-04-10	15.57	15.88	15.38	15.44	1145739
2024-04-11	15.46	15.78	15.33	15.68	995766
2024-04-12	15.61	15.72	15.20	15.30	1082717
2024-04-15	15.43	15.48	14.93	14.99	748452
2024-04-16	14.91	15.11	14.63	14.72	1617224
2024-04-17	14.76	14.86	14.30	14.34	1190562
2024-04-18	14.37	14.56	14.25	14.35	1179852
2024-04-19	14.36	14.65	14.33	14.63	1506422
2024-04-22	14.65	15.12	14.52	15.08	2018671
2024-04-23	15.08	15.76	15.05	15.45	2753335
2024-04-24	15.71	16.06	15.12	15.60	3105804
2024-04-25	15.45	15.45	14.96	15.00	3493598
2024-04-26	14.99	15.18	14.88	14.96	935244
2024-04-29	15.07	15.28	14.76	15.00	1329249
2024-04-30	14.88	14.89	14.50	14.53	1657074
2024-05-01	14.61	14.72	14.22	14.34	1502707
2024-05-02	14.51	14.52	14.16	14.24	2032794
2024-05-03	14.63	14.77	14.40	14.46	983342
2024-05-06	14.64	14.66	14.45	14.56	819991
2024-05-07	14.64	14.91	14.62	14.67	2070648
2024-05-08	14.48	14.64	14.19	14.30	1392996
2024-05-09	14.35	14.37	14.05	14.36	2175710
2024-05-10	14.35	14.69	14.21	14.63	1249888
2024-05-13	14.84	14.96	14.59	14.80	1560018
2024-05-14	15.00	15.13	14.85	14.93	1562989
2024-05-15	15.17	15.21	14.75	14.82	813903
2024-05-16	14.86	15.26	14.85	15.23	1105548
2024-05-17	15.36	15.42	15.15	15.29	1689913
2024-05-20	15.26	15.46	15.20	15.33	1140235
2024-05-21	15.24	15.33	14.91	14.92	1008698
2024-05-22	14.84	15.11	14.61	14.68	1521484
2024-05-23	14.70	14.72	14.14	14.23	2422558
2024-05-24	14.30	14.37	14.17	14.19	1484690
2024-05-28	14.29	14.38	13.83	13.89	1997352
2024-05-29	13.70	13.72	13.45	13.67	2413859
2024-05-30	13.66	13.78	13.60	13.64	1805605
2024-05-31	13.70	14.23	13.62	14.15	1341467
2024-06-03	14.42	14.51	14.18	14.43	1281168
2024-06-04	14.30	14.62	14.29	14.44	1120066
2024-06-05	14.59	14.59	14.02	14.15	1123355
2024-06-06	14.08	14.52	14.08	14.29	1519508
2024-06-07	14.11	14.24	13.82	13.84	1001779
2024-06-10	13.66	13.73	13.40	13.67	1701544
2024-06-11	13.58	13.71	13.52	13.58	983622
2024-06-12	14.02	14.35	13.83	13.98	1534317
2024-06-13	14.25	14.25	13.93	14.13	1200881
2024-06-14	13.95	14.08	13.76	13.89	963734
2024-06-17	13.75	14.04	13.63	14.03	829431
2024-06-18	14.04	14.13	13.85	13.92	1001418
2024-06-20	13.81	14.02	13.73	13.90	635126
2024-06-21	13.93	14.11	13.64	13.87	2221495
2024-06-24	13.94	14.21	13.81	13.83	1480480
2024-06-25	13.79	13.85	13.46	13.56	1186320
2024-06-26	13.44	13.51	13.28	13.34	1050904
2024-06-27	13.36	13.51	13.25	13.50	890553
2024-06-28	13.64	13.78	13.43	13.75	2573152
2024-07-01	13.70	13.88	13.17	13.18	1157311
2024-07-02	13.23	13.29	13.12	13.15	899542
2024-07-03	13.23	13.36	13.05	13.06	845198
2024-07-05	13.05	13.13	12.92	13.12	983312
2024-07-08	13.19	13.30	13.00	13.12	1145251
2024-07-09	13.07	13.17	12.82	12.85	1474061
2024-07-10	12.96	13.16	12.87	13.07	2049697
2024-07-11	13.42	13.61	13.22	13.37	1577260
2024-07-12	13.54	13.64	13.29	13.32	1546300
2024-07-15	13.45	13.61	13.33	13.47	1251607
2024-07-16	13.53	14.07	13.42	14.05	3249197
2024-07-17	13.88	14.34	13.88	14.15	1703269
2024-07-18	14.01	14.23	13.66	13.69	3211472
2024-07-19	13.64	13.82	13.50	13.78	1365716
2024-07-22	13.88	14.05	13.61	13.87	2084654
2024-07-23	13.83	14.25	13.82	14.10	1972115
2024-07-24	14.05	14.13	13.44	13.50	2485183
2024-07-25	13.64	13.75	13.04	13.62	3472386
2024-07-26	13.84	13.87	13.37	13.73	1270519
2024-07-29	13.72	13.81	13.57	13.76	1284144
2024-07-30	13.78	14.12	13.70	13.98	1996493
2024-07-31	14.02	14.09	13.65	13.69	2437683
2024-08-01	13.61	13.74	13.18	13.27	1398016
2024-08-02	12.97	13.23	12.58	12.66	2860722
2024-08-05	12.00	12.28	11.71	11.82	4050559
2024-08-06	11.81	12.48	11.65	12.27	2282542
2024-08-07	12.62	12.65	12.18	12.27	2527634
2024-08-08	12.37	12.73	12.37	12.45	1829820
2024-08-09	12.46	12.54	12.29	12.46	1830273
2024-08-12	12.44	12.57	11.94	11.98	3867139
2024-08-13	12.14	12.39	11.99	12.37	1380589
2024-08-14	12.42	12.42	12.26	12.40	1996299
2024-08-15	12.75	12.87	12.54	12.64	2079764
2024-08-16	12.61	12.73	12.57	12.68	1240916
2024-08-19	12.67	13.02	12.65	13.01	842368
2024-08-20	12.94	13.07	12.57	12.61	1520121
2024-08-21	12.67	12.81	12.58	12.77	1165200
2024-08-22	12.80	13.03	12.78	12.98	1440214
2024-08-23	13.13	13.44	12.97	13.19	1444343
2024-08-26	13.35	13.35	13.14	13.14	1190504
2024-08-27	13.10	13.26	12.90	12.92	1545629
2024-08-28	12.89	12.99	12.71	12.80	2634820
2024-08-29	12.93	13.23	12.77	13.02	2570477
2024-08-30	13.10	13.32	13.05	13.30	2555248
2024-09-03	13.16	13.33	12.99	13.12	1747966
2024-09-04	13.07	13.39	12.90	12.98	2815606
2024-09-05	13.01	13.07	12.58	12.60	1043786
2024-09-06	12.57	12.75	12.38	12.41	1226702
2024-09-09	12.38	12.72	12.31	12.53	1676966
2024-09-10	12.52	12.59	12.22	12.52	1104064
2024-09-11	12.47	12.59	12.30	12.52	830304
2024-09-12	12.63	12.80	12.47	12.78	1018628
2024-09-13	12.88	13.04	12.81	12.97	1122144
2024-09-16	13.04	13.09	12.76	12.89	914324
2024-09-17	13.03	13.36	13.02	13.26	1109667
2024-09-18	13.34	13.66	13.18	13.43	1593470
2024-09-19	13.77	14.14	13.69	14.11	2319789
2024-09-20	13.89	14.33	13.80	14.31	3921730
2024-09-23	14.30	14.37	13.90	13.96	1899285
2024-09-24	13.99	14.25	13.94	13.96	2551488
2024-09-25	13.90	14.00	13.45	13.49	1987108
2024-09-26	13.61	13.68	13.38	13.56	2251624
2024-09-27	13.75	13.76	13.48	13.54	6068981
2024-09-30	13.30	13.40	13.07	13.23	2138255
2024-10-01	13.17	13.21	12.94	13.04	2096230
2024-10-02	12.91	13.16	12.84	13.15	2137906
2024-10-03	13.05	13.08	12.76	12.96	1683249
2024-10-04	13.20	13.43	13.05	13.29	2356716
2024-10-07	13.18	13.33	12.67	12.72	2071012
2024-10-08	12.73	12.94	12.25	12.78	2224704
2024-10-09	12.73	12.86	12.62	12.67	1597554
2024-10-10	12.54	12.86	12.48	12.84	923989
2024-10-11	12.82	12.90	12.60	12.68	1594690
2024-10-14	12.68	12.78	12.56	12.63	1567448
2024-10-15	12.66	12.95	12.63	12.72	1481563
2024-10-16	12.74	12.99	12.72	12.89	1112605
2024-10-17	12.87	12.93	12.53	12.69	2497807
2024-10-18	12.77	12.80	12.61	12.65	2093532
2024-10-21	12.55	12.73	12.37	12.49	2016772
2024-10-22	12.45	12.56	12.12	12.45	3862407
2024-10-23	12.32	12.36	11.95	12.04	2114682
2024-10-24	12.08	12.42	12.04	12.42	1462887
2024-10-25	12.56	12.62	12.31	12.32	1007806
2024-10-28	12.49	12.63	12.46	12.50	2146647
2024-10-29	12.38	12.54	12.30	12.47	1046452
2024-10-30	12.50	12.76	12.43	12.65	1188506
2024-10-31	12.56	12.64	11.96	11.98	1644275
2024-11-01	12.05	12.21	11.80	11.85	1133041
2024-11-04	11.81	12.29	11.79	12.10	1091447
2024-11-05	11.98	12.22	11.96	12.20	1025156
2024-11-06	12.96	13.40	12.85	13.14	2095100
2024-11-07	13.08	13.41	13.05	13.26	2001606
2024-11-08	12.55	13.41	12.21	12.95	2351895
2024-11-11	12.97	13.01	12.78	12.85	1690638
2024-11-12	12.68	12.81	12.49	12.74	1756888
2024-11-13	12.78	12.90	12.59	12.67	1093586
2024-11-14	12.62	12.70	12.28	12.29	1962454
2024-11-15	12.32	12.38	11.95	12.19	1675429
2024-11-18	12.33	12.55	12.24	12.31	1188418
2024-11-19	12.21	12.42	12.09	12.39	877940
2024-11-20	12.28	12.60	12.27	12.37	3475815
2024-11-21	12.55	13.01	12.50	13.00	2545309
2024-11-22	13.32	13.59	13.13	13.51	2013426
2024-11-25	13.68	13.88	13.48	13.73	1753484
2024-11-26	13.58	13.95	13.58	13.88	1479131
2024-11-27	13.94	14.06	13.60	13.80	1330109
2024-11-29	13.90	14.06	13.84	13.85	802603
2024-12-02	13.90	14.03	13.72	13.91	2135895
2024-12-03	14.22	14.85	14.22	14.73	3955254
2024-12-04	14.66	14.71	14.49	14.64	1859502
2024-12-05	14.57	14.71	14.43	14.58	1420331
2024-12-06	14.72	14.76	14.48	14.58	945096
2024-12-09	14.49	14.86	14.44	14.75	1742758
2024-12-10	14.77	15.12	14.62	14.94	1545688
2024-12-11	15.07	15.12	14.72	14.80	1212535
2024-12-12	14.79	14.85	14.52	14.53	944751
2024-12-13	14.48	14.50	14.30	14.49	1006338
2024-12-16	14.44	14.73	14.34	14.63	1709998
2024-12-17	14.50	14.64	14.30	14.49	1415761
2024-12-18	14.52	14.55	13.25	13.45	1813877
2024-12-19	13.57	13.87	13.43	13.59	1910230
2024-12-20	13.47	13.91	13.47	13.55	4790221
2024-12-23	13.51	13.67	13.40	13.52	1754582
2024-12-24	13.48	13.76	13.40	13.75	550303
2024-12-26	13.65	13.91	13.57	13.86	742249
2024-12-27	13.69	13.88	13.50	13.58	997498
2024-12-30	13.45	13.58	13.24	13.47	1118638
2024-12-31	13.60	13.70	13.50	13.55	1206541
2025-01-02	13.39	13.65	13.23	13.27	1238582
2025-01-03	13.31	13.47	13.16	13.45	745520
2025-01-06	13.51	13.52	13.28	13.45	1596823
2025-01-07	13.56	13.60	12.98	13.05	1546166
2025-01-08	13.00	13.11	12.74	12.98	1273974
2025-01-10	12.67	13.52	12.58	13.12	2219485
2025-01-13	13.01	13.30	12.91	13.25	1413590
2025-01-14	13.41	13.48	13.22	13.36	1519736
2025-01-15	13.79	13.94	13.66	13.68	2228051
2025-01-16	13.87	14.04	13.58	13.70	1868985
2025-01-17	13.85	13.88	13.64	13.75	1807738
2025-01-21	13.83	13.95	13.76	13.88	1353835
2025-01-22	13.77	14.04	13.70	14.01	3110781
2025-01-23	13.96	14.04	13.81	14.00	2622879
2025-01-24	13.92	14.17	13.90	13.92	1709823
2025-01-27	13.92	14.21	13.75	13.95	2417638
2025-01-28	13.90	14.21	13.84	13.86	988449
2025-01-29	13.81	13.91	13.28	13.32	2358595
2025-01-30	13.53	13.54	13.09	13.29	2117477
2025-01-31	13.33	13.35	13.04	13.13	1954542
2025-02-03	12.77	12.82	12.51	12.73	3080394
2025-02-04	12.60	12.88	12.60	12.77	1151730
2025-02-05	12.76	12.87	12.48	12.64	2718332
2025-02-06	12.73	12.89	12.65	12.84	1695778
2025-02-07	12.84	12.88	12.72	12.81	1152262
2025-02-10	12.85	12.90	12.40	12.44	2057538
2025-02-11	12.31	12.48	12.25	12.41	1442382
2025-02-12	12.21	12.38	11.93	12.19	1706991
2025-02-13	12.28	12.37	12.13	12.27	1534731
2025-02-14	12.35	12.52	12.16	12.17	1843937
2025-02-18	12.06	12.70	12.00	12.66	1861809
2025-02-19	12.49	12.62	12.34	12.52	1283427
2025-02-20	12.45	12.50	12.03	12.28	2640577
2025-02-21	12.41	12.46	11.76	11.86	2509288
2025-02-24	11.89	11.98	11.76	11.79	2643612
2025-02-25	11.73	11.89	11.49	11.53	2931083
2025-02-26	11.53	11.80	11.47	11.75	3274867
2025-02-27	12.55	12.84	12.00	12.26	3755425
2025-02-28	12.29	12.45	12.16	12.35	2285632
2025-03-03	12.37	12.57	12.20	12.27	1872728
2025-03-04	12.10	12.14	11.80	11.84	1638410
2025-03-05	11.87	12.05	11.73	11.87	1772763
2025-03-06	11.81	11.92	11.56	11.67	1814005
2025-03-07	11.69	12.15	11.65	12.11	2328785
2025-03-10	11.87	12.19	11.51	11.51	3430608
2025-03-11	11.56	11.61	10.84	10.95	5370329
2025-03-12	10.91	11.26	10.74	11.12	3574439
2025-03-13	11.14	11.29	10.31	10.47	2776946
2025-03-14	10.66	10.78	10.44	10.70	2307270
2025-03-17	10.63	10.96	10.63	10.90	2263064
2025-03-18	10.80	10.89	10.46	10.54	3688492
2025-03-19	10.58	10.80	10.51	10.68	1857451
2025-03-20	10.50	10.81	10.50	10.58	2694547
2025-03-21	10.35	10.44	9.97	10.27	3991272
2025-03-24	10.47	10.67	10.29	10.50	1330814
2025-03-25	10.63	10.76	10.40	10.47	1801532
2025-03-26	10.46	10.68	10.32	10.47	1639495
2025-03-27	10.38	10.47	10.24	10.32	1468242
2025-03-28	10.25	10.41	9.96	10.15	1972978

Explore More About PEB

Coins representing dividend payouts and trends

PEB Dividend History

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

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

PEB Stock Split History

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

Graph showing historical stock prices and market trends

PEB Historical Prices

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

Web Analytics