PINC Historical Prices

Summary

Key Stock Metrics

17.23

(March 6, 2025)

52-Week Low

23.56

(November 25, 2024)

52-Week High

47.22

(October 9, 2018)

All-Time High

21.11

(July 22, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-09-26	31.00	31.40	29.30	30.65	19034073
2013-09-27	30.40	32.41	30.02	31.69	843346
2013-09-30	31.59	32.99	31.00	31.70	649153
2013-12-09	35.85	36.77	35.81	36.70	299989
2014-01-15	36.76	37.68	36.49	37.63	71958
2014-01-16	37.36	38.00	37.29	37.92	68044
2014-01-17	37.59	38.48	37.59	37.90	104137
2014-01-21	37.92	38.15	37.45	37.80	125207
2014-01-22	37.77	38.25	37.01	37.09	176899
2014-01-23	36.93	37.22	35.98	36.74	330138
2014-01-24	36.32	36.57	35.11	35.48	145735
2014-01-27	35.43	36.26	34.95	35.40	123959
2014-01-28	35.40	35.57	34.86	35.28	194502
2014-01-29	35.06	35.70	34.67	35.59	146729
2014-01-30	35.75	36.05	35.08	35.66	65373
2014-01-31	35.56	35.56	34.69	34.69	151417
2014-02-03	34.74	34.96	33.88	34.01	105151
2014-02-04	34.16	34.95	33.68	33.96	91910
2014-02-05	33.77	34.03	33.16	33.78	141631
2014-02-06	34.00	34.83	33.55	33.98	284181
2014-02-07	34.00	34.87	33.87	33.95	198075
2014-02-10	33.95	34.93	33.81	34.57	103080
2014-02-11	34.61	35.18	34.17	34.48	74745
2014-02-12	34.47	35.11	34.20	34.40	103845
2014-02-13	34.37	36.36	33.78	35.71	127881
2014-02-14	35.70	35.70	32.75	35.01	595288
2014-02-18	35.00	35.27	34.24	34.51	305272
2014-02-19	34.60	35.23	34.39	34.67	324342
2014-02-20	34.62	35.18	34.58	34.97	167286
2014-02-21	34.86	35.16	33.82	34.04	184496
2014-02-24	34.14	34.65	33.73	33.93	106574
2014-02-25	33.95	34.31	33.52	33.60	108442
2014-02-26	33.74	34.94	33.44	33.50	172811
2014-02-27	33.37	34.25	33.37	33.86	36181
2014-02-28	33.95	34.31	33.10	33.45	385026
2014-03-03	33.50	33.85	33.01	33.72	115783
2014-03-04	33.87	35.08	33.87	34.51	192799
2014-03-05	34.47	34.77	33.76	34.11	117500
2014-03-06	34.48	34.88	34.32	34.70	117028
2014-03-07	34.75	34.94	34.14	34.69	95003
2014-03-10	34.76	34.96	34.29	34.95	155390
2014-03-11	34.84	35.36	34.54	34.95	147367
2014-03-12	34.90	35.71	34.25	34.84	348789
2014-03-13	34.75	35.12	34.00	34.68	171366
2014-03-14	34.72	35.45	34.36	34.83	248494
2014-03-17	34.84	35.53	34.22	34.62	393939
2014-03-18	34.64	35.08	34.24	34.59	171794
2014-03-19	34.66	34.83	34.32	34.50	118820
2014-03-20	34.38	35.02	34.28	34.57	119573
2014-03-21	34.77	34.77	33.94	34.05	454491
2014-03-24	34.15	34.40	33.45	33.71	65723
2014-03-25	33.90	34.33	33.63	33.99	79688
2014-03-26	34.08	34.65	33.18	33.24	145372
2014-03-27	33.32	33.32	32.04	32.91	232667
2014-03-28	32.88	33.78	32.41	32.83	148991
2014-03-31	32.95	33.85	32.61	32.95	216090
2014-04-01	33.39	33.77	32.80	32.94	294833
2014-04-02	32.90	33.76	32.26	32.66	205631
2014-04-03	32.74	32.78	32.15	32.41	89347
2014-04-04	32.43	32.52	31.17	31.53	117843
2014-04-07	31.50	31.60	31.00	31.44	146875
2014-04-08	31.31	32.11	31.14	31.70	104525
2014-04-09	32.54	34.07	32.46	33.20	186663
2014-04-10	34.94	35.00	32.54	32.62	148950
2014-04-11	32.50	33.63	31.50	32.05	147632
2014-04-14	32.23	33.89	31.21	31.97	107576
2014-04-15	31.68	31.93	30.50	31.10	275261
2014-04-16	31.34	31.68	30.60	31.60	127637
2014-04-17	31.78	33.60	31.66	32.89	194799
2014-04-21	33.05	33.05	32.17	32.78	52268
2014-04-22	31.83	33.21	31.83	32.25	90873
2014-04-23	32.08	32.93	30.76	31.89	83435
2014-04-24	31.99	32.67	31.24	31.56	308987
2014-04-25	31.40	31.50	30.74	30.91	106160
2014-04-28	31.01	31.23	30.25	30.75	352758
2014-04-29	30.83	30.83	30.35	30.40	304456
2014-04-30	30.30	30.42	29.66	29.99	379455
2014-05-01	30.05	30.32	29.80	30.01	243426
2014-05-02	30.00	30.22	28.81	29.09	406222
2014-05-05	28.81	29.86	28.50	28.92	205627
2014-05-06	29.02	29.02	28.55	28.67	180619
2014-05-07	28.75	28.91	27.80	28.30	258359
2014-05-08	28.16	29.10	27.58	27.84	316253
2014-05-09	27.88	28.29	27.00	27.90	509134
2014-05-12	28.11	29.76	28.11	29.22	127459
2014-05-13	28.93	28.95	27.71	28.18	433398
2014-05-14	27.97	28.08	26.80	26.92	142383
2014-05-15	26.82	27.77	26.52	27.71	89155
2014-05-16	27.83	28.81	27.73	28.16	83191
2014-05-19	27.97	28.93	27.85	28.13	374567
2014-05-20	28.11	28.84	28.00	28.46	208068
2014-05-21	28.43	29.18	28.27	29.03	166589
2014-05-22	28.95	29.35	28.78	29.01	148469
2014-05-23	29.07	29.73	29.07	29.55	64392
2014-05-27	29.64	30.48	29.42	29.98	197500
2014-05-28	30.10	30.21	29.50	29.96	247282
2014-05-29	32.48	33.00	30.01	30.23	268858
2014-05-30	30.67	30.67	29.49	29.64	298620
2014-06-02	29.81	29.91	29.40	29.61	90380
2014-06-03	29.62	29.91	29.27	29.53	535669
2014-06-04	29.58	29.75	29.00	29.37	403623
2014-06-05	30.29	29.51	28.83	29.35	133975
2014-06-06	29.33	29.49	29.11	29.22	328517
2014-06-09	29.20	30.89	28.96	30.25	287710
2014-06-10	30.23	30.35	29.66	30.11	108105
2014-06-11	29.90	30.02	29.51	29.57	77168
2014-06-12	29.61	30.41	29.31	29.56	36483
2014-06-13	29.51	29.80	29.28	29.62	62283
2014-06-16	29.55	29.85	29.12	29.24	212089
2014-06-17	29.30	29.63	28.97	29.40	209871
2014-06-18	29.32	29.37	28.79	29.16	210739
2014-06-19	29.28	29.28	28.88	29.11	229651
2014-06-20	29.21	29.31	28.73	28.97	209566
2014-06-23	29.06	29.10	28.70	28.95	675996
2014-06-24	29.00	29.11	28.75	28.89	352255
2014-06-25	28.85	29.30	28.79	28.99	353156
2014-06-26	29.00	29.13	28.27	28.69	182775
2014-06-27	28.57	28.90	28.14	28.73	422076
2014-06-30	28.72	29.14	28.67	29.00	309054
2014-07-01	29.00	29.05	28.45	28.54	497931
2014-07-02	29.28	29.58	28.54	28.90	313630
2014-07-03	29.03	29.03	28.67	28.86	118955
2014-07-07	28.90	29.17	28.82	28.94	346680
2014-07-08	28.84	28.94	28.30	28.71	107216
2014-07-09	28.76	28.94	28.37	28.64	127765
2014-07-10	28.35	28.74	28.09	28.50	147080
2014-07-11	28.41	29.00	28.22	28.68	149552
2014-07-14	28.73	28.81	28.02	28.21	250985
2014-07-15	28.36	28.96	28.03	28.22	138211
2014-07-16	28.56	28.70	27.98	28.34	211357
2014-07-17	28.19	28.75	28.19	28.50	252686
2014-07-18	28.44	28.70	28.44	28.56	146313
2014-07-21	28.61	28.95	28.55	28.86	205727
2014-07-22	28.90	29.00	28.60	28.93	135428
2014-07-23	28.95	28.88	28.19	28.26	414906
2014-07-24	28.20	28.93	28.20	28.47	240320
2014-07-25	28.35	28.63	28.17	28.49	189997
2014-07-28	28.37	28.41	28.10	28.14	134055
2014-07-29	28.21	28.86	28.25	28.65	194005
2014-07-30	28.56	28.83	28.55	28.75	147872
2014-07-31	28.51	28.67	28.13	28.30	152797
2014-08-01	28.26	28.77	28.09	28.54	138108
2014-08-04	28.57	29.00	27.95	28.17	165749
2014-08-05	28.17	28.71	27.97	28.46	319946
2014-08-06	28.40	28.75	28.36	28.48	207110
2014-08-07	28.62	28.83	28.52	28.67	96713
2014-08-08	28.71	28.75	28.35	28.51	120607
2014-08-11	28.58	28.74	28.36	28.37	109414
2014-08-12	28.35	28.65	28.16	28.33	142671
2014-08-13	28.45	28.61	28.30	28.58	85521
2014-08-14	28.55	28.99	28.45	28.74	126251
2014-08-15	28.86	28.93	28.49	28.55	77718
2014-08-18	28.76	28.95	28.58	28.87	194999
2014-08-19	28.78	29.15	28.65	29.10	177340
2014-08-20	29.05	29.30	28.75	29.16	129201
2014-08-21	29.09	29.54	29.00	29.50	51533
2014-08-22	29.52	29.76	29.28	29.68	49804
2014-08-25	29.84	31.04	29.51	30.36	213146
2014-08-26	31.25	32.10	30.39	32.00	628010
2014-08-27	32.01	32.24	31.67	31.97	197039
2014-08-28	31.91	32.21	31.87	31.91	91719
2014-08-29	31.95	31.95	31.46	31.58	94022
2014-09-02	31.66	31.78	31.30	31.55	99369
2014-09-03	31.69	32.13	31.33	31.58	102310
2014-09-04	31.60	32.13	31.09	31.37	222477
2014-09-05	31.42	31.70	31.14	31.32	63606
2014-09-08	31.30	31.77	31.27	31.66	157630
2014-09-09	31.50	31.90	31.50	31.70	205642
2014-09-10	31.75	32.12	31.61	32.05	181088
2014-09-11	31.97	32.21	31.77	31.98	101926
2014-09-12	31.99	32.27	31.64	32.04	208806
2014-09-15	32.01	32.01	31.45	31.67	171527
2014-09-16	31.57	32.05	31.57	32.02	363713
2014-09-17	32.05	32.71	31.83	32.16	534772
2014-09-18	32.29	32.56	32.08	32.42	573347
2014-09-19	32.57	32.80	32.23	32.53	368941
2014-09-22	32.60	32.60	31.78	31.91	205026
2014-09-23	31.71	32.55	31.48	32.29	237205
2014-09-24	32.29	32.38	32.14	32.26	103682
2014-09-25	32.25	32.35	31.98	32.06	196862
2014-09-26	32.04	32.39	31.55	32.25	220658
2014-09-29	32.23	32.98	31.93	32.91	187730
2014-09-30	32.81	32.98	32.30	32.86	220381
2014-10-01	33.00	33.05	32.14	32.63	263243
2014-10-02	32.47	32.55	31.04	31.69	290894
2014-10-03	31.94	32.29	31.71	31.90	233956
2014-10-06	31.83	32.06	31.39	31.69	185250
2014-10-07	31.46	31.83	31.03	31.65	188887
2014-10-08	31.65	32.09	31.46	31.98	192522
2014-10-09	31.98	31.98	31.19	31.29	221326
2014-10-10	31.34	31.61	30.76	30.88	259043
2014-10-13	30.90	31.34	30.90	30.97	138677
2014-10-14	31.12	31.12	30.08	30.12	305013
2014-10-15	30.00	30.19	29.29	30.00	362661
2014-10-16	29.64	30.77	29.52	30.70	471503
2014-10-17	30.66	31.00	30.44	30.47	239409
2014-10-20	30.31	30.98	30.03	30.89	279820
2014-10-21	31.04	31.56	30.46	31.45	156898
2014-10-22	31.51	32.08	31.17	31.61	235203
2014-10-23	31.76	32.04	31.52	31.73	145194
2014-10-24	31.86	32.38	31.26	32.01	135769
2014-10-27	32.02	32.23	31.50	32.06	131615
2014-10-28	32.26	32.37	31.80	32.30	129233
2014-10-29	32.39	32.92	32.21	32.71	157415
2014-10-30	32.70	33.22	32.45	33.07	126596
2014-10-31	33.34	33.59	33.12	33.38	199859
2014-11-03	33.50	34.25	33.50	33.89	915881
2014-11-04	33.82	34.20	33.50	33.78	231870
2014-11-05	34.01	34.29	33.31	33.49	135273
2014-11-06	33.41	33.56	32.99	33.43	134309
2014-11-07	33.29	33.31	32.34	32.73	158794
2014-11-10	32.66	33.75	32.39	32.82	289616
2014-11-11	34.50	34.50	30.96	31.25	963569
2014-11-12	31.68	31.89	30.09	31.52	655456
2014-11-13	31.08	31.41	30.05	31.41	452584
2014-11-14	33.29	33.97	32.58	33.05	2268767
2014-11-17	33.40	33.57	33.24	33.43	515262
2014-11-18	33.42	34.18	33.40	33.87	471750
2014-11-19	33.69	34.35	32.90	34.15	217195
2014-11-20	33.90	34.01	33.47	33.63	155889
2014-11-21	33.85	34.23	33.08	33.30	187278
2014-11-24	33.16	33.75	33.16	33.67	151975
2014-11-25	33.81	34.57	33.81	34.35	308239
2014-11-26	34.85	35.27	34.40	34.57	214089
2014-11-28	34.52	34.67	34.02	34.02	110045
2014-12-01	34.02	34.02	33.11	33.26	456432
2014-12-02	33.35	33.92	33.14	33.42	530650
2014-12-03	33.48	33.99	33.03	33.50	326547
2014-12-04	33.53	33.74	33.01	33.27	307909
2014-12-05	33.41	33.52	33.03	33.37	175325
2014-12-08	33.30	34.04	32.70	33.05	316063
2014-12-09	32.85	34.11	32.38	33.98	317628
2014-12-10	33.84	34.39	32.83	32.89	243152
2014-12-11	32.97	33.39	32.82	33.01	185333
2014-12-12	32.78	32.80	32.01	32.07	177054
2014-12-15	32.26	32.76	31.44	31.57	189228
2014-12-16	31.30	32.20	30.94	31.73	248845
2014-12-17	31.82	32.31	31.57	32.18	109052
2014-12-18	32.65	33.07	32.12	33.03	192136
2014-12-19	33.19	33.60	32.88	33.36	198958
2014-12-22	33.47	34.42	33.18	33.30	130968
2014-12-23	33.50	33.62	32.83	33.48	77131
2014-12-24	33.44	33.63	33.25	33.60	24725
2014-12-26	33.58	33.89	33.46	33.52	34845
2014-12-29	33.55	33.71	32.90	33.00	126190
2014-12-30	32.93	33.47	32.93	33.38	87856
2014-12-31	33.41	33.66	33.09	33.53	143105
2015-01-02	33.60	34.08	32.78	33.23	151748
2015-01-05	32.98	33.20	32.38	32.94	190443
2015-01-06	33.00	33.00	32.06	32.59	244650
2015-01-07	32.77	33.29	32.41	33.16	101007
2015-01-08	33.35	34.04	33.09	33.72	276337
2015-01-09	33.82	34.18	33.37	33.62	91970
2015-01-12	33.69	34.19	32.94	33.18	106851
2015-01-13	33.45	33.82	32.94	33.32	107675
2015-01-14	33.00	33.45	32.78	33.07	65485
2015-01-15	33.07	33.38	32.02	32.29	313427
2015-01-16	32.19	32.48	31.71	32.18	394560
2015-01-20	32.33	32.36	31.36	31.91	139983
2015-01-21	31.84	32.23	31.84	32.11	125432
2015-01-22	32.27	32.48	31.82	32.22	132682
2015-01-23	32.09	32.45	31.85	32.23	105437
2015-01-26	32.34	32.91	32.04	32.91	120481
2015-01-27	32.98	32.99	32.42	32.52	118808
2015-01-28	32.70	32.70	32.06	32.45	114126
2015-01-29	32.61	32.87	32.20	32.80	119038
2015-01-30	32.65	33.02	32.19	32.50	142946
2015-02-02	32.81	32.87	31.90	32.14	280173
2015-02-03	32.23	32.72	31.93	32.05	158886
2015-02-04	31.64	32.58	31.64	31.88	299239
2015-02-05	32.05	32.56	32.03	32.17	155462
2015-02-06	32.24	33.10	32.04	32.96	260711
2015-02-09	32.91	33.71	32.79	33.51	366887
2015-02-10	34.09	36.23	34.09	35.50	885550
2015-02-11	35.41	36.08	35.35	36.04	165477
2015-02-12	36.12	36.46	35.71	35.84	176205
2015-02-13	35.83	36.45	35.53	36.37	255590
2015-02-17	36.24	36.52	35.72	36.16	473687
2015-02-18	36.24	36.25	35.60	35.98	235612
2015-02-19	35.98	36.09	35.00	35.86	254086
2015-02-20	35.73	35.95	35.00	35.31	186914
2015-02-23	35.13	36.10	35.13	35.87	88973
2015-02-24	35.72	36.49	35.33	36.41	202271
2015-02-25	36.43	36.77	36.22	36.61	108397
2015-02-26	36.47	36.80	36.42	36.64	133669
2015-02-27	36.50	36.90	36.39	36.66	155551
2015-03-02	36.76	37.39	36.67	36.99	211628
2015-03-03	36.76	36.88	36.40	36.48	345056
2015-03-04	36.54	36.90	36.14	36.46	208872
2015-03-05	36.53	36.76	35.84	36.03	350983
2015-03-06	35.93	36.41	35.73	35.83	159095
2015-03-09	35.92	36.22	35.37	35.67	232788
2015-03-10	35.56	35.64	35.26	35.39	139267
2015-03-11	35.98	36.43	35.38	35.91	623563
2015-03-12	35.92	36.31	35.63	36.29	416336
2015-03-13	36.17	36.30	35.55	35.67	303030
2015-03-16	35.87	36.04	35.65	35.86	200994
2015-03-17	35.79	36.41	35.74	36.08	185645
2015-03-18	36.12	37.06	35.98	36.81	166000
2015-03-19	36.76	37.48	36.74	37.41	254787
2015-03-20	37.78	38.18	37.36	38.07	257590
2015-03-23	38.24	39.02	37.98	38.71	305039
2015-03-24	38.85	39.20	38.17	38.61	202593
2015-03-25	38.59	38.59	37.29	37.33	86123
2015-03-26	37.14	37.69	36.74	37.24	170807
2015-03-27	37.20	37.66	36.80	37.41	104369
2015-03-30	37.61	38.41	37.60	38.30	197839
2015-03-31	38.05	38.55	37.54	37.58	146672
2015-04-01	37.58	37.92	36.89	37.76	269828
2015-04-02	37.70	37.70	36.81	37.04	245255
2015-04-06	36.89	38.47	36.68	37.14	201186
2015-04-07	37.14	37.69	36.55	36.75	137321
2015-04-08	36.85	37.22	36.64	36.93	121640
2015-04-09	36.84	37.52	36.51	37.36	258268
2015-04-10	37.46	37.87	37.45	37.71	108530
2015-04-13	37.61	38.04	37.45	37.60	111352
2015-04-14	37.57	38.05	36.54	36.80	205414
2015-04-15	36.89	37.36	36.66	36.94	196631
2015-04-16	36.81	37.24	36.41	36.97	67879
2015-04-17	36.86	37.00	36.26	36.91	102327
2015-04-20	37.19	37.48	36.98	37.20	86624
2015-04-21	37.43	37.84	37.40	37.76	102797
2015-04-22	37.91	37.91	37.47	37.76	111884
2015-04-23	37.78	38.17	37.55	37.99	69164
2015-04-24	38.03	39.00	37.66	38.00	114345
2015-04-27	38.15	38.26	37.54	37.91	188496
2015-04-28	37.86	38.23	37.02	38.06	178756
2015-04-29	37.80	38.02	37.61	37.89	91677
2015-04-30	37.82	38.15	37.65	37.90	203733
2015-05-01	37.95	38.02	37.56	37.70	119634
2015-05-04	37.60	38.04	37.54	37.60	123321
2015-05-05	37.59	37.76	36.77	36.82	104767
2015-05-06	36.99	36.99	36.33	36.61	114488
2015-05-07	36.49	37.03	36.27	36.37	215107
2015-05-08	36.74	36.87	36.04	36.37	178045
2015-05-11	36.18	38.06	36.18	37.99	453224
2015-05-12	39.00	39.81	37.18	39.00	608600
2015-05-13	39.05	39.45	37.69	38.02	179247
2015-05-14	38.14	38.37	37.71	38.02	101286
2015-05-15	37.90	38.28	37.57	38.07	99043
2015-05-18	37.96	38.29	37.73	37.91	287338
2015-05-19	37.94	38.90	37.80	38.60	118709
2015-05-20	38.60	39.04	38.25	38.27	158062
2015-05-21	37.90	38.46	37.64	37.80	256405
2015-05-22	37.67	38.35	37.32	38.33	116961
2015-05-26	38.18	38.18	37.06	37.15	220798
2015-05-27	37.16	38.00	36.87	37.56	198905
2015-05-28	37.58	38.07	37.13	37.63	144441
2015-05-29	37.65	38.51	37.16	38.32	295203
2015-06-01	38.09	38.42	37.65	37.92	194380
2015-06-02	37.80	38.22	37.34	37.40	190804
2015-06-03	37.35	37.57	37.00	37.40	190404
2015-06-04	37.35	37.45	36.98	37.09	207408
2015-06-05	37.10	37.37	36.85	37.26	128237
2015-06-08	36.96	37.25	36.68	36.80	266580
2015-06-09	36.88	37.01	36.48	36.65	118723
2015-06-10	36.71	36.77	36.27	36.37	225938
2015-06-11	36.34	37.78	36.34	37.72	149191
2015-06-12	37.72	37.75	37.10	37.59	232109
2015-06-15	37.30	37.41	36.39	36.78	266815
2015-06-16	36.68	37.45	36.68	37.12	157346
2015-06-17	37.31	37.48	37.10	37.17	140685
2015-06-18	37.74	38.55	37.50	37.70	213710
2015-06-19	37.92	38.60	37.54	38.44	279063
2015-06-22	38.40	38.52	37.83	38.02	129160
2015-06-23	37.88	38.09	37.81	37.92	164293
2015-06-24	38.00	38.11	37.70	37.82	99898
2015-06-25	37.91	38.33	37.68	37.76	117857
2015-06-26	37.82	38.58	37.75	38.32	543430
2015-06-29	38.03	38.44	37.75	37.94	174575
2015-06-30	38.02	38.50	37.79	38.46	235866
2015-07-01	38.76	39.05	38.44	38.80	256053
2015-07-02	39.11	39.11	36.70	36.87	359248
2015-07-06	36.51	36.90	36.24	36.45	337882
2015-07-07	36.54	36.57	35.85	36.26	155558
2015-07-08	36.06	36.16	35.82	35.96	211453
2015-07-09	36.33	37.08	35.74	36.02	489275
2015-07-10	36.19	37.17	35.42	36.92	238871
2015-07-13	37.15	37.49	36.04	36.36	200862
2015-07-14	36.30	36.74	36.25	36.41	263993
2015-07-15	36.32	36.59	36.19	36.46	157641
2015-07-16	37.00	37.15	36.40	37.02	240468
2015-07-17	37.18	37.40	36.75	36.91	231236
2015-07-20	36.80	36.99	35.89	35.99	422036
2015-07-21	36.03	36.26	35.01	35.58	228873
2015-07-22	35.36	36.24	35.19	36.02	231862
2015-07-23	36.19	36.42	35.53	35.66	86567
2015-07-24	35.78	35.78	35.09	35.38	80566
2015-07-27	35.08	35.77	34.80	35.09	201103
2015-07-28	35.24	35.62	34.82	35.60	188679
2015-07-29	35.70	35.70	34.90	35.07	184329
2015-07-30	35.00	35.37	34.62	35.23	191641
2015-07-31	35.31	35.79	35.16	35.76	137067
2015-08-03	35.74	35.88	35.30	35.41	209876
2015-08-04	35.63	36.25	35.25	35.30	165080
2015-08-05	35.58	35.74	35.16	35.64	177197
2015-08-06	35.70	35.90	35.43	35.67	156210
2015-08-07	35.64	35.98	34.86	35.36	153024
2015-08-10	35.51	35.94	35.27	35.81	385285
2015-08-11	35.60	36.13	35.58	35.97	147746
2015-08-12	35.81	36.61	35.56	36.20	216692
2015-08-13	36.19	36.34	35.63	36.25	101408
2015-08-14	36.24	36.91	36.24	36.84	157842
2015-08-17	36.69	37.49	36.47	37.48	107888
2015-08-18	37.49	37.69	37.12	37.43	131642
2015-08-19	37.33	37.51	36.93	37.30	108453
2015-08-20	37.12	37.31	36.34	36.46	132489
2015-08-21	36.27	36.59	35.88	36.30	133032
2015-08-24	35.22	36.11	34.48	35.10	478049
2015-08-25	36.18	36.18	33.81	33.99	640741
2015-08-26	34.36	34.54	33.48	34.36	377366
2015-08-27	34.72	35.51	34.63	35.46	334996
2015-08-28	35.36	36.08	35.16	35.95	200454
2015-08-31	35.86	36.50	35.45	35.65	277375
2015-09-01	35.05	35.30	34.30	34.40	172779
2015-09-02	34.59	35.29	34.57	35.23	158655
2015-09-03	35.36	36.35	35.36	36.08	262265
2015-09-04	35.74	36.39	35.69	35.94	131891
2015-09-08	36.47	37.21	36.26	37.16	168852
2015-09-09	37.38	37.51	36.66	36.82	184336
2015-09-10	36.80	36.93	36.54	36.79	158835
2015-09-11	36.70	36.98	36.56	36.85	154575
2015-09-14	36.90	37.01	36.26	36.45	318404
2015-09-15	36.56	37.24	36.51	37.12	158888
2015-09-16	37.23	37.26	36.65	36.88	144634
2015-09-17	36.90	37.53	36.85	37.38	122345
2015-09-18	37.02	37.55	36.92	36.98	525403
2015-09-21	37.00	37.31	36.36	36.49	168015
2015-09-22	36.16	36.59	36.12	36.22	154160
2015-09-23	36.34	37.29	36.19	36.77	293480
2015-09-24	36.65	36.96	35.73	36.06	215352
2015-09-25	36.27	36.46	34.30	34.60	203472
2015-09-28	34.55	34.57	33.28	33.56	592692
2015-09-29	33.42	34.45	32.62	33.40	499565
2015-09-30	33.69	34.38	33.40	34.37	213851
2015-10-01	34.36	34.87	34.26	34.76	307835
2015-10-02	34.47	34.97	34.18	34.91	471405
2015-10-05	35.00	36.48	35.00	36.23	406197
2015-10-06	36.56	36.56	34.87	35.00	344587
2015-10-07	35.99	36.39	35.04	36.36	482315
2015-10-08	36.34	36.98	36.26	36.92	313591
2015-10-09	36.88	37.24	36.40	36.49	239575
2015-10-12	36.58	36.67	35.95	36.39	197013
2015-10-13	36.12	36.39	35.79	35.96	189051
2015-10-14	35.99	36.34	35.53	35.90	147217
2015-10-15	35.74	36.01	35.27	35.89	490812
2015-10-16	36.03	36.49	35.96	36.17	177955
2015-10-19	36.05	36.31	35.89	36.23	454610
2015-10-20	36.25	36.58	35.51	35.72	349567
2015-10-21	36.24	36.40	35.24	35.70	459212
2015-10-22	35.87	36.81	33.46	33.94	542356
2015-10-23	34.00	34.83	33.27	33.89	605876
2015-10-26	34.00	34.12	33.43	33.59	318677
2015-10-27	33.68	33.90	33.50	33.63	288079
2015-10-28	33.60	34.01	33.29	33.90	195769
2015-10-29	34.00	34.02	33.51	33.90	196013
2015-10-30	33.86	33.95	33.55	33.81	177702
2015-11-02	33.92	35.44	33.90	35.38	477833
2015-11-03	35.25	35.29	34.64	34.70	308498
2015-11-04	34.72	35.07	34.57	34.99	239410
2015-11-05	34.93	35.66	34.29	34.85	413449
2015-11-06	34.80	35.47	34.47	35.35	293261
2015-11-09	35.23	36.08	34.98	35.68	829819
2015-11-10	36.31	36.39	33.74	35.73	512191
2015-11-11	35.26	35.60	34.55	35.01	2569703
2015-11-12	34.92	35.21	34.15	34.20	522253
2015-11-13	34.18	34.53	33.90	34.26	272757
2015-11-16	34.12	34.51	33.75	34.16	263951
2015-11-17	34.43	34.62	33.64	33.98	227632
2015-11-18	34.06	34.45	33.75	34.26	527517
2015-11-19	34.42	34.42	33.42	33.85	412545
2015-11-20	34.02	34.46	33.81	34.19	397503
2015-11-23	34.29	35.01	33.95	34.77	275782
2015-11-24	34.55	34.81	34.07	34.53	139857
2015-11-25	34.62	35.02	34.37	34.84	92226
2015-11-27	34.76	35.00	34.70	34.79	60858
2015-11-30	34.87	34.99	34.02	34.36	230712
2015-12-01	34.55	34.78	34.07	34.63	226950
2015-12-02	34.71	34.85	34.41	34.72	205778
2015-12-03	34.80	34.80	33.54	34.01	223365
2015-12-04	34.19	34.91	33.88	34.82	225179
2015-12-07	34.82	34.86	34.12	34.75	253026
2015-12-08	34.49	34.94	34.47	34.91	131653
2015-12-09	34.71	35.00	34.12	34.37	149235
2015-12-10	34.48	34.96	33.73	34.66	412725
2015-12-11	34.41	34.66	33.59	34.00	476844
2015-12-14	33.99	34.39	33.28	33.41	379834
2015-12-15	33.62	34.10	33.28	33.42	273555
2015-12-16	33.56	34.08	33.47	34.00	181778
2015-12-17	34.19	34.57	33.94	34.42	224866
2015-12-18	34.34	34.34	33.61	33.85	531426
2015-12-21	34.11	34.16	33.59	33.82	268448
2015-12-22	34.00	34.50	33.31	34.25	247114
2015-12-23	34.33	34.90	34.33	34.79	126721
2015-12-24	34.74	34.87	34.51	34.80	54965
2015-12-28	34.60	34.92	34.52	34.87	155553
2015-12-29	34.99	35.20	34.69	35.12	180118
2015-12-30	35.05	35.48	34.76	35.33	234164
2015-12-31	35.26	35.48	34.89	35.27	250644
2016-01-04	34.82	35.32	34.28	35.22	590688
2016-01-05	35.39	36.66	35.32	35.71	757898
2016-01-06	35.38	36.10	35.12	35.70	2289948
2016-01-07	35.28	35.59	34.00	34.11	386530
2016-01-08	34.37	34.64	33.97	34.18	372977
2016-01-11	34.27	37.00	32.51	32.68	618044
2016-01-12	33.03	33.63	32.29	32.87	321708
2016-01-13	32.95	33.15	31.12	31.88	406612
2016-01-14	32.02	32.68	31.52	32.60	423040
2016-01-15	32.11	32.67	31.33	32.57	347357
2016-01-19	32.95	33.18	32.07	32.53	278325
2016-01-20	32.02	32.48	31.16	32.18	357614
2016-01-21	32.32	32.75	31.55	31.70	248791
2016-01-22	32.00	32.16	31.65	32.07	304317
2016-01-25	31.91	32.36	31.73	31.91	297115
2016-01-26	32.13	32.26	31.30	31.99	246999
2016-01-27	31.96	32.00	31.23	31.44	223257
2016-01-28	31.59	31.66	30.25	30.97	875499
2016-01-29	30.94	31.96	30.79	31.94	337941
2016-02-01	31.59	32.13	31.12	32.07	375496
2016-02-02	31.85	32.23	31.38	31.89	366212
2016-02-03	32.03	32.06	30.98	31.54	276362
2016-02-04	31.30	31.91	31.05	31.78	183969
2016-02-05	31.76	32.02	30.82	31.01	358933
2016-02-08	30.79	30.79	29.68	29.91	543065
2016-02-09	32.81	33.47	31.17	32.43	1255780
2016-02-10	32.84	33.48	32.30	32.91	653324
2016-02-11	32.40	32.65	31.05	32.16	417441
2016-02-12	32.31	33.00	30.85	32.03	478615
2016-02-16	32.16	32.64	31.29	32.17	353921
2016-02-17	32.20	32.66	31.56	32.47	291548
2016-02-18	32.60	32.82	31.61	32.31	202931
2016-02-19	32.28	32.28	31.72	32.05	299469
2016-02-22	32.12	32.92	31.95	32.36	302539
2016-02-23	32.13	32.67	32.11	32.35	203991
2016-02-24	32.24	32.24	31.54	31.91	181675
2016-02-25	32.09	32.48	31.68	32.03	178296
2016-02-26	32.06	32.53	31.41	32.48	240200
2016-02-29	32.40	32.71	31.89	32.52	380129
2016-03-01	32.60	32.62	31.83	32.61	243539
2016-03-02	32.56	32.87	32.04	32.61	381049
2016-03-03	32.57	32.72	31.71	32.68	506207
2016-03-04	32.62	33.86	31.96	33.38	525199
2016-03-07	33.14	33.50	32.56	32.93	365017
2016-03-08	32.74	32.89	32.02	32.93	195097
2016-03-09	32.16	32.60	31.84	32.04	276603
2016-03-10	32.63	33.29	32.36	32.53	541770
2016-03-11	32.80	33.50	32.55	33.42	295761
2016-03-14	33.24	33.66	33.03	33.60	410975
2016-03-15	33.30	33.45	32.57	32.70	375358
2016-03-16	32.49	32.95	32.01	32.75	386516
2016-03-17	32.70	32.71	31.76	31.99	291869
2016-03-18	31.90	32.96	31.84	32.73	500443
2016-03-21	32.63	33.66	32.37	32.97	539819
2016-03-22	32.76	33.15	32.30	32.77	291734
2016-03-23	32.85	33.10	32.43	32.74	248142
2016-03-24	32.56	32.56	31.96	32.07	361295
2016-03-28	32.24	32.61	31.92	32.25	472661
2016-03-29	32.28	32.92	31.99	32.25	450792
2016-03-30	32.95	33.47	32.61	33.39	426385
2016-03-31	33.46	33.72	33.23	33.39	352101
2016-04-01	33.18	33.49	32.82	33.26	241075
2016-04-04	33.37	34.00	32.79	33.88	404593
2016-04-05	33.72	33.85	32.94	33.22	517379
2016-04-06	33.24	33.81	33.12	33.80	214228
2016-04-07	33.76	34.11	33.45	34.10	302901
2016-04-08	34.16	34.27	33.78	34.09	290282
2016-04-11	34.08	34.36	33.15	33.20	253825
2016-04-12	33.25	33.50	32.97	33.47	256167
2016-04-13	33.57	33.79	33.04	33.71	166392
2016-04-14	33.64	34.13	33.49	34.05	250179
2016-04-15	34.05	34.75	33.85	34.73	403394
2016-04-18	34.68	34.85	34.53	34.79	251562
2016-04-19	34.85	34.85	34.08	34.20	169083
2016-04-20	34.11	34.69	33.80	34.68	257401
2016-04-21	34.71	34.77	34.03	34.20	151259
2016-04-22	34.25	34.50	33.93	34.46	220307
2016-04-25	34.27	35.11	34.13	34.48	554315
2016-04-26	34.45	34.94	34.07	34.58	265531
2016-04-27	34.60	34.60	34.02	34.49	259784
2016-04-28	34.45	34.60	33.88	34.25	192364
2016-04-29	34.06	34.28	33.57	33.81	200823
2016-05-02	33.90	34.00	33.59	33.83	200893
2016-05-03	33.79	33.98	33.33	33.63	158074
2016-05-04	33.52	33.79	33.22	33.55	201086
2016-05-05	33.50	33.80	33.40	33.47	161753
2016-05-06	33.46	33.88	33.42	33.72	191724
2016-05-09	33.78	34.53	33.70	34.13	333066
2016-05-10	33.50	33.52	30.36	31.37	2142017
2016-05-11	31.20	32.72	31.20	31.98	505073
2016-05-12	31.96	32.15	31.44	31.68	352510
2016-05-13	31.64	32.20	31.57	31.72	234034
2016-05-16	31.73	32.10	31.29	31.34	255119
2016-05-17	31.34	31.61	30.98	31.09	264916
2016-05-18	30.97	31.36	30.89	31.14	357344
2016-05-19	31.07	31.33	30.44	30.58	381838
2016-05-20	30.72	31.32	30.53	31.19	183325
2016-05-23	31.27	31.42	30.83	31.07	277007
2016-05-24	31.09	31.63	31.09	31.37	175181
2016-05-25	31.33	31.49	31.00	31.14	266631
2016-05-26	31.08	31.22	30.76	30.82	119766
2016-05-27	31.00	31.43	30.53	31.19	333154
2016-05-31	31.35	31.90	31.12	31.80	278125
2016-06-01	32.10	32.73	32.04	32.66	415337
2016-06-02	32.66	33.14	32.66	32.99	376747
2016-06-03	33.04	33.51	32.94	33.22	487502
2016-06-06	33.20	34.09	32.74	34.02	532102
2016-06-07	33.90	34.10	33.57	33.69	266665
2016-06-08	34.48	34.48	33.67	33.96	302497
2016-06-09	33.91	33.91	33.50	33.61	248118
2016-06-10	33.78	33.89	33.33	33.64	407980
2016-06-13	33.44	33.77	33.35	33.41	381115
2016-06-14	33.25	33.65	33.02	33.40	270834
2016-06-15	33.38	33.50	32.86	32.88	217623
2016-06-16	32.63	32.88	32.27	32.78	355770
2016-06-17	32.76	32.82	32.48	32.50	370585
2016-06-20	32.75	33.25	32.55	32.73	353917
2016-06-21	32.79	33.02	32.46	32.57	319034
2016-06-22	32.67	32.76	32.29	32.46	226930
2016-06-23	32.76	33.00	32.43	32.66	421475
2016-06-24	31.83	32.49	31.50	31.96	1310236
2016-06-27	31.79	32.05	30.87	31.08	384170
2016-06-28	31.30	31.57	31.02	31.53	449231
2016-06-29	31.79	32.46	31.65	32.37	245481
2016-06-30	32.19	32.73	32.07	32.70	525625
2016-07-01	32.55	33.59	32.34	33.34	534817
2016-07-05	33.39	33.40	32.49	32.76	496992
2016-07-06	32.56	33.28	32.43	33.21	585946
2016-07-07	33.17	33.58	33.05	33.25	185418
2016-07-08	33.37	33.91	33.37	33.77	299046
2016-07-11	33.73	33.84	33.31	33.38	325016
2016-07-12	33.43	34.21	33.43	34.02	383872
2016-07-13	34.04	34.27	33.95	33.98	193936
2016-07-14	34.10	34.35	33.38	33.39	354873
2016-07-15	33.26	33.65	33.23	33.23	335795
2016-07-18	33.21	33.33	32.96	33.25	326848
2016-07-19	33.14	33.29	32.74	32.97	245356
2016-07-20	32.97	33.26	32.87	33.20	619488
2016-07-21	33.11	33.26	32.77	32.80	321451
2016-07-22	32.89	33.16	32.74	32.98	326793
2016-07-25	32.92	32.99	32.81	32.82	324273
2016-07-26	32.75	32.90	32.46	32.60	435275
2016-07-27	32.54	32.60	32.13	32.19	330417
2016-07-28	32.27	32.57	32.14	32.41	315187
2016-07-29	32.50	32.89	31.94	32.70	889800
2016-08-01	32.81	33.86	32.46	32.54	340111
2016-08-02	32.59	32.90	31.89	32.40	1080385
2016-08-03	32.30	32.83	32.01	32.70	718062
2016-08-04	32.80	32.88	32.15	32.31	414712
2016-08-05	32.64	33.75	32.50	33.65	880427
2016-08-08	33.66	34.13	33.16	33.20	409089
2016-08-09	33.17	33.66	32.99	33.12	513643
2016-08-10	32.99	33.47	32.86	33.00	427604
2016-08-11	32.98	33.36	32.90	33.02	209227
2016-08-12	32.89	33.15	32.68	32.80	154397
2016-08-15	32.91	33.31	32.64	32.88	372123
2016-08-16	32.87	32.94	32.63	32.63	234120
2016-08-17	32.67	32.99	32.05	32.12	502936
2016-08-18	32.12	33.05	31.99	32.77	606921
2016-08-19	32.82	33.38	32.46	32.84	315192
2016-08-22	32.93	33.96	32.93	33.74	922631
2016-08-23	31.13	31.78	30.61	31.22	2834032
2016-08-24	31.32	31.37	30.76	30.86	532199
2016-08-25	30.84	31.09	30.72	30.97	496267
2016-08-26	30.91	31.08	30.68	30.85	336881
2016-08-29	31.06	31.65	30.90	31.50	563954
2016-08-30	31.50	31.65	31.30	31.60	448047
2016-08-31	31.60	31.74	31.45	31.65	492784
2016-09-01	31.65	31.78	31.50	31.61	562685
2016-09-02	31.80	31.90	31.50	31.80	524726
2016-09-06	31.84	31.95	30.91	31.29	651944
2016-09-07	31.36	31.61	31.16	31.51	410251
2016-09-08	31.52	31.75	31.44	31.65	551838
2016-09-09	31.50	31.87	31.28	31.50	825657
2016-09-12	31.36	31.73	31.14	31.61	569633
2016-09-13	31.34	31.87	31.33	31.71	507235
2016-09-14	31.61	31.98	31.51	31.60	552377
2016-09-15	31.85	31.86	31.40	31.73	404498
2016-09-16	31.55	31.92	31.36	31.72	787245
2016-09-19	31.81	32.01	31.48	31.52	591432
2016-09-20	31.73	31.97	31.59	31.80	396550
2016-09-21	31.80	32.10	31.52	32.05	391274
2016-09-22	32.10	32.48	32.10	32.14	461080
2016-09-23	31.91	32.50	31.91	32.09	323761
2016-09-26	32.09	32.56	31.90	32.02	470930
2016-09-27	31.97	32.56	31.89	32.10	580923
2016-09-28	32.19	32.50	31.47	31.70	603146
2016-09-29	31.62	32.24	31.58	31.72	407194
2016-09-30	31.74	32.52	31.60	32.34	552208
2016-10-03	32.41	32.41	31.94	32.02	345632
2016-10-04	32.07	32.39	31.42	31.50	965603
2016-10-05	31.62	32.07	31.40	31.87	581950
2016-10-06	31.88	31.88	31.50	31.61	308784
2016-10-07	31.58	31.64	31.28	31.57	304181
2016-10-10	31.73	31.97	31.73	31.86	189002
2016-10-11	31.62	32.07	31.47	31.97	594497
2016-10-12	32.10	32.48	32.01	32.29	533169
2016-10-13	32.21	32.29	31.74	32.04	288789
2016-10-14	32.11	32.36	31.88	32.08	321028
2016-10-17	32.06	32.35	31.94	32.15	390348
2016-10-18	32.36	32.78	32.21	32.29	279767
2016-10-19	32.25	32.79	31.94	32.25	464040
2016-10-20	32.13	32.56	32.11	32.41	494602
2016-10-21	32.53	32.68	32.20	32.29	393063
2016-10-24	32.30	32.63	32.19	32.36	498235
2016-10-25	32.43	32.75	32.12	32.25	603887
2016-10-26	32.09	32.45	31.95	32.04	453126
2016-10-27	32.17	32.75	31.92	32.00	636074
2016-10-28	32.07	32.24	31.67	31.80	400048
2016-10-31	31.85	32.13	31.79	31.84	564785
2016-11-01	31.74	31.74	30.78	31.13	896822
2016-11-02	31.20	31.89	31.20	31.53	653701
2016-11-03	31.67	31.89	30.10	30.24	2059418
2016-11-04	30.18	30.76	29.94	30.24	650953
2016-11-07	30.04	30.26	28.32	28.51	1914799
2016-11-08	30.02	31.72	29.35	29.44	3235332
2016-11-09	28.70	29.59	28.27	29.36	738109
2016-11-10	29.52	29.70	29.21	29.51	750345
2016-11-11	29.47	29.65	29.08	29.24	574167
2016-11-14	29.22	29.89	29.07	29.75	1507097
2016-11-15	29.89	30.22	29.38	29.44	679567
2016-11-16	29.47	29.88	29.41	29.74	690688
2016-11-17	29.83	30.18	29.65	29.87	412029
2016-11-18	30.00	30.16	29.44	29.51	489466
2016-11-21	29.46	29.80	29.07	29.63	500108
2016-11-22	29.71	30.01	29.44	29.87	524366
2016-11-23	29.84	30.16	29.72	30.04	449318
2016-11-25	30.05	30.16	29.76	29.98	286972
2016-11-28	29.97	30.26	29.66	29.82	472759
2016-11-29	30.34	31.37	30.31	30.49	844581
2016-11-30	30.53	30.79	30.10	30.14	557080
2016-12-01	30.02	30.17	29.40	29.67	496242
2016-12-02	29.66	29.73	29.30	29.38	358405
2016-12-05	29.55	29.96	29.38	29.80	523649
2016-12-06	29.94	30.44	29.91	30.23	457880
2016-12-07	30.20	30.31	29.89	30.13	468463
2016-12-08	30.22	30.97	30.13	30.79	496572
2016-12-09	30.80	31.43	30.75	31.26	561640
2016-12-12	31.25	31.49	31.23	31.32	675842
2016-12-13	31.31	31.47	31.09	31.26	642313
2016-12-14	31.26	31.26	30.83	30.88	523177
2016-12-15	31.01	31.20	30.80	30.86	657528
2016-12-16	30.76	31.15	30.69	30.81	814087
2016-12-19	30.76	30.93	30.47	30.54	549730
2016-12-20	30.54	30.84	30.09	30.26	289787
2016-12-21	30.31	30.62	30.08	30.44	338711
2016-12-22	30.35	30.50	30.14	30.44	489581
2016-12-23	30.55	30.58	30.09	30.30	352253
2016-12-27	30.47	30.85	30.32	30.64	319608
2016-12-28	30.73	30.81	30.21	30.29	239501
2016-12-29	30.22	30.62	30.22	30.43	182880
2016-12-30	30.42	30.48	30.21	30.36	304658
2017-01-03	30.41	31.08	30.26	31.08	572177
2017-01-04	31.05	31.65	30.96	31.11	895755
2017-01-05	31.12	31.55	31.03	31.12	871494
2017-01-06	31.12	31.82	31.00	31.81	376856
2017-01-09	31.86	31.97	31.62	31.79	678596
2017-01-10	31.82	32.34	31.66	32.10	580962
2017-01-11	32.09	32.24	31.69	31.85	292280
2017-01-12	31.70	32.15	31.61	32.11	244731
2017-01-13	32.15	32.54	32.04	32.52	261932
2017-01-17	32.46	32.67	32.16	32.64	284750
2017-01-18	32.75	32.86	32.40	32.77	352973
2017-01-19	32.69	32.79	32.33	32.35	347462
2017-01-20	32.50	32.56	32.29	32.39	214603
2017-01-23	32.34	32.34	31.79	31.80	430415
2017-01-24	31.76	31.85	31.32	31.67	1254629
2017-01-25	31.65	31.83	31.38	31.40	807692
2017-01-26	31.42	31.80	31.27	31.51	839428
2017-01-27	31.63	31.63	31.03	31.22	809193
2017-01-30	31.05	31.15	30.82	31.00	453209
2017-01-31	31.04	31.87	30.97	31.86	623024
2017-02-01	31.89	32.17	31.47	31.65	357506
2017-02-02	31.70	31.83	31.37	31.48	417237
2017-02-03	31.43	32.03	31.37	31.84	503406
2017-02-06	31.72	32.26	31.58	32.18	705096
2017-02-07	31.54	31.90	29.15	30.75	2003237
2017-02-08	30.82	31.19	30.72	31.08	962128
2017-02-09	31.14	31.56	31.02	31.47	597931
2017-02-10	31.47	31.64	31.04	31.33	491060
2017-02-13	31.40	31.59	31.20	31.55	608398
2017-02-14	31.56	31.98	31.56	31.95	367808
2017-02-15	31.84	31.92	31.42	31.44	501310
2017-02-16	31.56	31.61	31.06	31.20	460361
2017-02-17	31.19	31.41	30.97	31.35	416002
2017-02-21	31.27	31.74	31.08	31.61	358706
2017-02-22	31.50	31.98	31.50	31.73	467069
2017-02-23	31.69	31.82	31.39	31.44	553184
2017-02-24	31.28	31.45	31.25	31.34	561928
2017-02-27	31.32	32.07	31.18	32.05	922781
2017-02-28	31.82	32.03	31.29	31.43	613711
2017-03-01	31.49	31.77	31.30	31.49	375824
2017-03-02	31.54	31.54	31.24	31.40	283125
2017-03-03	31.10	31.36	31.03	31.15	706276
2017-03-06	31.01	31.24	30.93	31.08	348478
2017-03-07	31.07	31.09	30.68	30.73	339837
2017-03-08	30.76	30.88	30.63	30.80	254694
2017-03-09	30.79	30.90	30.61	30.79	235139
2017-03-10	30.96	30.98	30.60	30.85	256984
2017-03-13	30.56	31.14	30.56	31.06	348243
2017-03-14	31.00	31.02	30.66	30.97	236482
2017-03-15	30.80	31.58	30.80	31.30	598800
2017-03-16	31.31	31.51	31.02	31.19	345602
2017-03-17	31.19	31.23	30.79	31.10	315609
2017-03-20	31.09	31.38	30.62	30.78	1149916
2017-03-21	30.91	31.31	30.28	30.35	607200
2017-03-22	30.32	30.42	29.93	30.10	235350
2017-03-23	30.09	30.20	29.79	29.85	276450
2017-03-24	29.90	30.30	29.80	30.10	528414
2017-03-27	29.99	30.37	29.99	30.25	320047
2017-03-28	31.14	31.89	30.82	31.85	888096
2017-03-29	31.87	31.88	31.46	31.68	462078
2017-03-30	31.52	31.92	31.46	31.88	261896
2017-03-31	31.85	32.09	31.76	31.83	318722
2017-04-03	31.84	32.20	31.82	32.10	472266
2017-04-04	32.10	32.10	31.67	31.79	466642
2017-04-05	31.90	32.13	31.57	31.67	349106
2017-04-06	31.69	32.26	31.42	32.26	475219
2017-04-07	32.30	32.33	31.96	32.24	545258
2017-04-10	32.25	32.91	31.96	32.85	757045
2017-04-11	33.00	33.22	32.62	33.09	524169
2017-04-12	33.05	33.05	32.49	32.61	362420
2017-04-13	32.61	32.71	32.37	32.50	261786
2017-04-17	32.47	32.90	32.47	32.71	331205
2017-04-18	32.68	32.68	32.34	32.52	322870
2017-04-19	32.66	33.00	32.52	32.99	298639
2017-04-20	33.18	33.22	32.76	33.16	361572
2017-04-21	33.12	33.18	32.90	33.01	231436
2017-04-24	33.38	33.48	33.05	33.29	320912
2017-04-25	33.47	33.56	33.11	33.45	392399
2017-04-26	33.53	33.67	33.25	33.39	287825
2017-04-27	33.49	33.49	33.13	33.37	195066
2017-04-28	33.26	33.84	33.25	33.80	322653
2017-05-01	33.85	33.97	33.64	33.82	405993
2017-05-02	33.89	34.25	33.43	33.84	677140
2017-05-03	33.88	33.88	33.38	33.59	503893
2017-05-04	33.56	33.97	33.50	33.88	431549
2017-05-05	34.00	34.17	33.65	33.85	490667
2017-05-08	33.80	34.11	33.55	33.66	416103
2017-05-09	33.00	34.35	32.48	33.99	1236587
2017-05-10	34.03	34.48	34.03	34.17	439581
2017-05-11	33.95	34.96	33.91	34.92	526511
2017-05-12	34.82	34.91	34.58	34.86	404422
2017-05-15	34.97	35.06	34.58	34.73	584508
2017-05-16	34.68	35.05	34.07	34.25	275833
2017-05-17	33.92	34.32	33.62	34.22	503191
2017-05-18	34.11	34.46	33.88	34.35	503225
2017-05-19	34.40	34.78	34.35	34.60	310568
2017-05-22	34.71	34.91	34.49	34.52	299646
2017-05-23	34.70	34.70	33.91	33.98	416030
2017-05-24	34.08	34.27	33.83	34.16	614287
2017-05-25	34.42	34.99	34.35	34.92	588306
2017-05-26	34.88	35.01	34.62	34.82	150787
2017-05-30	34.90	34.98	34.62	34.69	231382
2017-05-31	34.69	34.91	34.34	34.52	315723
2017-06-01	34.65	35.12	34.62	35.09	454092
2017-06-02	35.06	35.66	35.06	35.37	251657
2017-06-05	35.43	35.54	35.04	35.37	664250
2017-06-06	35.45	35.45	35.18	35.28	332629
2017-06-07	35.31	35.43	35.13	35.32	268681
2017-06-08	35.36	35.67	35.18	35.61	216660
2017-06-09	35.63	35.84	35.54	35.62	380842
2017-06-12	35.38	35.47	34.84	35.26	492414
2017-06-13	35.19	35.50	34.88	35.33	504510
2017-06-14	35.44	35.62	35.11	35.29	345173
2017-06-15	35.10	35.18	34.56	34.99	241105
2017-06-16	34.96	35.35	34.86	35.32	592038
2017-06-19	35.29	35.57	35.23	35.35	441260
2017-06-20	35.30	35.37	34.86	34.93	390044
2017-06-21	34.94	35.43	34.82	35.00	338435
2017-06-22	35.00	35.52	35.00	35.18	225850
2017-06-23	35.17	35.35	34.92	35.35	602982
2017-06-26	35.39	35.83	35.35	35.60	321522
2017-06-27	34.83	35.72	34.83	34.98	213855
2017-06-28	35.05	35.46	34.84	35.36	284414
2017-06-29	35.43	36.00	35.23	35.95	369959
2017-06-30	35.98	36.28	35.84	36.00	500323
2017-07-03	36.03	36.23	35.86	36.07	143195
2017-07-05	36.07	36.50	36.05	36.43	510301
2017-07-06	36.33	36.33	35.35	35.44	1162383
2017-07-07	35.43	35.72	35.26	35.44	332819
2017-07-10	35.45	35.66	35.08	35.22	532419
2017-07-11	35.21	35.80	35.17	35.79	357002
2017-07-12	36.09	36.16	35.80	36.08	334934
2017-07-13	36.07	36.47	35.75	35.85	221211
2017-07-14	35.86	36.29	35.82	36.15	259169
2017-07-17	36.10	36.15	35.51	35.54	929098
2017-07-18	35.53	35.73	35.24	35.37	299463
2017-07-19	35.35	35.71	35.21	35.37	397297
2017-07-20	35.39	35.65	35.35	35.54	146629
2017-07-21	35.41	35.67	35.27	35.39	155773
2017-07-24	35.45	35.66	35.38	35.63	326895
2017-07-25	35.64	35.66	35.36	35.48	192438
2017-07-26	35.27	35.42	35.00	35.32	229499
2017-07-27	35.34	35.41	34.97	35.07	286472
2017-07-28	35.04	35.30	34.93	35.20	168765
2017-07-31	35.23	35.43	34.69	34.90	320152
2017-08-01	35.07	35.26	34.71	35.19	262561
2017-08-02	35.16	35.47	34.41	34.52	348437
2017-08-03	34.43	34.54	34.20	34.41	239766
2017-08-04	34.47	34.73	34.26	34.45	148999
2017-08-07	34.46	35.27	34.27	34.53	251284
2017-08-08	34.43	34.84	33.71	33.75	888240
2017-08-09	33.67	33.78	33.20	33.52	459000
2017-08-10	33.37	33.66	33.17	33.19	306002
2017-08-11	33.15	33.63	32.99	33.35	623601
2017-08-14	33.62	33.87	33.48	33.71	618231
2017-08-15	33.71	33.77	33.44	33.65	630515
2017-08-16	33.60	33.81	33.27	33.47	644797
2017-08-17	33.44	33.56	32.99	33.09	395609
2017-08-18	33.24	33.24	32.94	32.94	489503
2017-08-21	33.06	33.06	32.72	32.78	532431
2017-08-22	31.58	33.76	30.87	33.39	863411
2017-08-23	33.05	33.36	32.80	33.06	370231
2017-08-24	33.20	33.44	33.03	33.07	263574
2017-08-25	33.14	33.34	32.60	32.90	559745
2017-08-28	33.01	33.15	32.79	32.89	282875
2017-08-29	32.77	32.93	32.57	32.74	286250
2017-08-30	32.73	32.94	32.64	32.93	405171
2017-08-31	32.94	33.56	32.81	33.50	391525
2017-09-01	33.46	33.55	32.93	32.99	320345
2017-09-05	32.86	33.44	32.66	33.35	432760
2017-09-06	33.45	33.66	33.07	33.48	349370
2017-09-07	33.50	33.77	33.30	33.37	299844
2017-09-08	33.32	33.38	32.78	33.18	467849
2017-09-11	33.27	33.55	32.96	33.07	563562
2017-09-12	33.06	33.70	33.03	33.69	478604
2017-09-13	33.65	33.76	33.21	33.43	279795
2017-09-14	33.27	33.31	32.74	32.84	567937
2017-09-15	32.91	32.92	32.41	32.59	558998
2017-09-18	32.74	32.98	32.32	32.37	603750
2017-09-19	32.40	32.73	32.09	32.32	618326
2017-09-20	32.33	32.33	31.96	32.27	540039
2017-09-21	32.11	32.41	31.89	31.93	426143
2017-09-22	31.88	32.08	31.83	31.98	429540
2017-09-25	31.89	32.14	31.84	32.05	305198
2017-09-26	32.02	32.57	32.02	32.46	277520
2017-09-27	32.60	32.91	32.38	32.85	357562
2017-09-28	32.78	32.88	32.50	32.68	308657
2017-09-29	32.67	32.76	32.48	32.57	307464
2017-10-02	32.51	32.73	32.36	32.63	193120
2017-10-03	33.00	34.54	32.96	34.21	1091394
2017-10-04	34.17	34.49	33.85	34.19	1331556
2017-10-05	34.21	34.94	33.98	34.81	696279
2017-10-06	34.79	35.06	34.49	34.50	833953
2017-10-09	34.38	34.41	33.80	33.86	480828
2017-10-10	34.00	34.03	33.79	33.88	370901
2017-10-11	33.94	34.22	33.64	34.08	430599
2017-10-12	34.09	34.41	33.96	34.38	436224
2017-10-13	34.21	34.33	33.68	33.98	509470
2017-10-16	33.91	34.19	33.33	33.50	631639
2017-10-17	33.59	33.88	33.42	33.68	310903
2017-10-18	33.83	33.95	33.67	33.71	139444
2017-10-19	33.63	33.98	33.43	33.96	224661
2017-10-20	34.03	34.31	33.99	34.17	244763
2017-10-23	34.19	34.31	34.00	34.21	260802
2017-10-24	33.79	33.87	31.31	33.69	499390
2017-10-25	33.57	33.63	32.78	33.20	358847
2017-10-26	33.24	33.35	32.49	32.61	287030
2017-10-27	32.62	32.62	32.26	32.53	320577
2017-10-30	32.67	34.16	32.23	32.32	382276
2017-10-31	32.77	33.42	32.63	32.67	321248
2017-11-01	32.68	32.68	31.38	31.45	629336
2017-11-02	31.52	31.90	31.45	31.53	317413
2017-11-03	31.63	32.21	31.50	32.09	355928
2017-11-06	31.47	32.09	31.00	31.28	902374
2017-11-07	31.29	31.29	29.35	30.17	2657553
2017-11-08	30.31	30.74	30.00	30.38	626727
2017-11-09	30.16	31.32	29.20	30.05	1080676
2017-11-10	29.90	30.15	27.16	27.79	3210575
2017-11-13	27.63	28.17	27.48	27.94	1178830
2017-11-14	27.76	28.55	27.54	28.19	689853
2017-11-15	28.20	28.90	27.76	27.97	765805
2017-11-16	28.20	28.75	28.07	28.38	996723
2017-11-17	28.40	28.57	27.70	27.83	1099762
2017-11-20	27.86	28.62	27.81	28.11	978375
2017-11-21	28.12	28.37	27.96	28.18	1085792
2017-11-22	28.35	29.06	28.05	28.50	1115141
2017-11-24	28.47	28.84	28.20	28.31	734539
2017-11-27	28.43	28.93	28.20	28.61	740841
2017-11-28	28.65	28.90	28.56	28.86	671732
2017-11-29	28.78	29.51	28.78	29.21	692942
2017-11-30	29.34	29.72	28.60	29.02	1692028
2017-12-01	28.94	29.00	28.26	28.63	764087
2017-12-04	28.87	29.57	28.68	29.17	864242
2017-12-05	29.28	29.67	28.88	28.91	470124
2017-12-06	28.90	29.24	28.69	29.17	716979
2017-12-07	29.26	29.76	29.09	29.46	964491
2017-12-08	29.50	29.80	29.28	29.78	914647
2017-12-11	29.73	29.93	29.34	29.55	911205
2017-12-12	29.65	29.71	29.39	29.50	440059
2017-12-13	29.41	29.64	29.16	29.55	533121
2017-12-14	29.67	29.84	28.95	29.11	972529
2017-12-15	29.21	29.81	28.99	29.61	1157402
2017-12-18	29.78	29.95	29.60	29.78	695052
2017-12-19	29.00	29.75	29.00	29.20	1046390
2017-12-20	29.18	29.44	28.59	29.30	555314
2017-12-21	29.34	29.44	28.87	29.30	761322
2017-12-22	29.16	29.53	29.04	29.36	596782
2017-12-26	29.26	29.51	29.01	29.42	311374
2017-12-27	29.37	29.79	29.33	29.47	452343
2017-12-28	29.52	29.60	29.32	29.43	590838
2017-12-29	29.51	29.56	29.15	29.19	476179
2018-01-02	29.23	29.80	29.23	29.69	445509
2018-01-03	29.66	29.68	29.32	29.43	554266
2018-01-04	30.23	30.23	29.10	29.18	907968
2018-01-05	29.31	29.92	29.07	29.88	590572
2018-01-08	29.90	30.04	29.36	29.86	490465
2018-01-09	30.18	30.29	29.54	30.09	995937
2018-01-10	30.19	30.61	29.69	30.60	740627
2018-01-11	30.65	31.30	30.63	31.26	674786
2018-01-12	31.23	31.88	31.23	31.82	711480
2018-01-16	31.88	32.33	31.88	32.27	1004547
2018-01-17	32.45	32.45	32.03	32.25	891279
2018-01-18	32.24	32.31	32.03	32.23	835983
2018-01-19	32.23	32.72	31.96	32.62	432747
2018-01-22	32.61	33.03	32.49	32.55	612061
2018-01-23	32.51	33.07	32.28	32.95	464541
2018-01-24	32.88	33.22	32.88	33.13	525114
2018-01-25	33.21	33.52	33.17	33.49	388585
2018-01-26	33.69	33.90	33.36	33.54	257003
2018-01-29	33.51	33.90	33.51	33.79	402010
2018-01-30	33.54	33.54	33.12	33.39	578030
2018-01-31	33.51	33.78	32.23	32.45	833127
2018-02-01	32.25	32.83	31.96	32.30	1504630
2018-02-02	32.25	33.13	32.24	32.91	909841
2018-02-05	32.64	32.95	31.37	31.37	1206165
2018-02-06	32.90	32.90	31.17	32.52	1279296
2018-02-07	32.25	32.92	31.46	31.61	973578
2018-02-08	31.96	32.53	30.03	31.28	1460777
2018-02-09	31.57	31.97	30.67	31.60	1085424
2018-02-12	31.56	32.01	31.06	31.75	844096
2018-02-13	31.45	31.70	29.80	31.20	1622725
2018-02-14	31.01	31.47	30.50	31.44	702264
2018-02-15	31.65	31.98	31.47	31.76	612168
2018-02-16	31.76	32.43	31.71	31.82	548175
2018-02-20	31.74	32.16	31.50	31.57	610884
2018-02-21	31.51	32.27	31.48	31.73	521926
2018-02-22	31.91	32.38	31.90	32.11	708898
2018-02-23	32.26	32.59	31.67	32.46	455800
2018-02-26	32.66	32.74	32.32	32.56	713860
2018-02-27	32.90	33.66	32.70	33.62	1080181
2018-02-28	33.63	33.85	33.10	33.15	667932
2018-03-01	33.19	33.24	32.22	32.43	561311
2018-03-02	32.34	33.32	31.55	33.24	615580
2018-03-05	33.14	33.88	32.84	33.80	727066
2018-03-06	33.97	34.49	33.74	34.44	682427
2018-03-07	34.14	34.41	34.01	34.15	542253
2018-03-08	34.30	34.65	33.96	34.07	368639
2018-03-09	34.13	34.74	33.63	34.59	336605
2018-03-12	34.49	35.10	34.22	34.94	475345
2018-03-13	35.03	35.10	34.32	34.40	402576
2018-03-14	34.33	34.79	33.83	33.98	835370
2018-03-15	34.13	34.13	33.44	33.45	576521
2018-03-16	33.38	33.45	33.09	33.39	584321
2018-03-19	33.41	33.41	32.80	33.05	326716
2018-03-20	33.06	33.25	32.21	32.40	1172136
2018-03-21	32.48	33.15	31.59	32.55	702688
2018-03-22	32.17	32.95	31.76	31.81	549348
2018-03-23	31.85	32.26	31.14	31.22	310844
2018-03-26	31.42	31.50	30.07	31.46	270426
2018-03-27	31.62	32.97	30.68	31.25	394426
2018-03-28	31.24	31.57	30.28	31.34	406496
2018-03-29	31.44	31.62	31.25	31.31	216602
2018-04-02	31.34	31.46	30.50	30.77	387360
2018-04-03	30.84	31.05	30.60	30.92	507192
2018-04-04	30.62	31.34	30.53	31.16	404765
2018-04-05	31.38	31.95	31.05	31.79	457684
2018-04-06	31.51	31.74	31.07	31.26	417903
2018-04-09	31.44	31.47	30.85	30.90	567926
2018-04-10	31.18	31.64	30.86	31.19	509871
2018-04-11	31.01	31.13	30.59	30.90	1303799
2018-04-12	31.13	31.41	30.57	30.98	850859
2018-04-13	31.04	31.23	30.57	30.60	397659
2018-04-16	30.71	31.70	30.55	31.46	949776
2018-04-17	31.70	33.16	31.51	32.79	1355459
2018-04-18	32.86	33.45	31.77	33.07	1515044
2018-04-19	32.99	33.39	32.72	32.83	791769
2018-04-20	32.96	33.28	32.47	32.62	598228
2018-04-23	32.69	33.00	32.49	32.64	911565
2018-04-24	32.71	33.06	32.46	32.74	368156
2018-04-25	32.63	33.21	32.35	33.16	321675
2018-04-26	33.23	33.62	32.78	32.89	332950
2018-04-27	32.90	33.50	32.83	33.45	428234
2018-04-30	33.42	33.59	32.97	32.99	230776
2018-05-01	32.99	32.99	32.28	32.65	556042
2018-05-02	32.61	32.91	32.24	32.71	640786
2018-05-03	32.68	33.52	31.95	32.22	650590
2018-05-04	32.18	32.90	31.94	32.43	623326
2018-05-07	32.49	32.90	31.51	31.57	1226472
2018-05-08	30.74	31.82	28.81	30.71	2660831
2018-05-09	30.89	31.55	30.71	31.07	1442260
2018-05-10	31.03	32.36	31.03	31.92	632049
2018-05-11	31.95	32.40	31.12	32.20	587199
2018-05-14	32.20	32.50	31.96	32.18	529008
2018-05-15	31.87	32.07	31.69	32.06	814088
2018-05-16	32.13	32.34	31.87	31.96	545446
2018-05-17	31.89	32.30	31.84	32.24	442017
2018-05-18	32.33	32.61	32.16	32.22	437747
2018-05-21	32.36	32.46	31.96	32.17	354053
2018-05-22	32.18	32.42	31.99	32.30	496912
2018-05-23	32.27	32.54	32.16	32.41	289910
2018-05-24	32.37	32.52	31.99	32.41	354255
2018-05-25	32.38	32.89	32.30	32.42	384762
2018-05-29	32.28	32.40	31.78	32.30	380284
2018-05-30	32.40	32.84	32.12	32.72	625151
2018-05-31	32.84	32.89	32.39	32.62	763554
2018-06-01	32.69	33.19	32.64	33.17	664051
2018-06-04	33.15	33.45	33.00	33.06	757798
2018-06-05	33.16	33.58	33.03	33.51	547831
2018-06-06	33.52	33.98	33.52	33.94	477854
2018-06-07	33.87	34.21	33.75	34.17	482780
2018-06-08	34.15	34.56	34.07	34.51	434398
2018-06-11	34.41	35.11	34.30	35.06	514821
2018-06-12	35.01	35.39	34.70	35.15	509764
2018-06-13	35.28	35.68	35.28	35.50	482535
2018-06-14	35.53	35.66	35.04	35.42	499961
2018-06-15	35.29	35.86	35.29	35.65	416377
2018-06-18	35.36	35.89	35.35	35.88	400021
2018-06-19	35.72	36.65	35.34	36.61	497583
2018-06-20	36.56	36.84	36.32	36.40	433690
2018-06-21	36.58	36.84	35.83	36.04	1174202
2018-06-22	36.25	36.31	35.75	35.95	4497683
2018-06-25	36.01	36.65	35.93	36.14	826805
2018-06-26	36.14	36.57	36.08	36.11	877994
2018-06-27	36.53	37.25	36.38	36.40	1368713
2018-06-28	36.00	36.77	35.05	36.37	1438951
2018-06-29	36.36	37.02	36.30	36.38	807538
2018-07-02	36.26	36.75	36.02	36.71	653585
2018-07-03	36.87	37.39	36.75	37.05	543378
2018-07-05	37.15	37.63	36.74	37.25	1200584
2018-07-06	37.38	37.80	37.12	37.72	1046843
2018-07-09	37.92	38.11	37.60	37.69	584486
2018-07-10	37.75	37.91	36.99	37.10	577893
2018-07-11	36.85	38.99	36.58	36.71	700723
2018-07-12	36.96	37.40	36.93	37.17	1051004
2018-07-13	37.20	37.77	36.84	37.58	1423435
2018-07-16	37.70	37.71	37.42	37.45	497895
2018-07-17	37.39	37.59	37.32	37.37	405980
2018-07-18	37.38	37.38	36.99	37.16	454563
2018-07-19	37.11	37.41	36.79	37.34	676674
2018-07-20	37.35	37.48	37.14	37.18	374630
2018-07-23	37.36	37.61	37.07	37.42	566096
2018-07-24	37.30	37.93	36.99	37.02	352297
2018-07-25	37.15	37.37	37.06	37.36	172227
2018-07-26	37.21	37.64	37.16	37.48	219752
2018-07-27	37.33	37.72	36.98	37.13	347992
2018-07-30	37.11	37.42	36.93	37.04	342614
2018-07-31	37.14	37.46	36.99	37.40	572802
2018-08-01	37.70	37.73	36.96	36.99	568021
2018-08-02	36.97	37.62	36.97	37.59	296128
2018-08-03	37.67	37.98	37.67	37.86	303330
2018-08-06	37.78	38.25	37.76	37.98	293898
2018-08-07	37.99	38.18	37.68	38.15	290666
2018-08-08	38.28	38.46	37.59	37.92	520006
2018-08-09	37.88	38.46	37.88	38.19	484786
2018-08-10	38.05	38.55	38.05	38.25	259627
2018-08-13	38.29	38.70	38.20	38.44	278245
2018-08-14	36.96	37.67	35.21	37.47	461232
2018-08-15	37.35	37.82	37.28	37.64	323792
2018-08-16	37.68	38.25	37.50	38.11	332720
2018-08-17	38.12	38.53	38.10	38.37	347210
2018-08-20	38.50	38.80	38.25	38.34	512282
2018-08-21	40.20	45.31	40.02	43.95	2818643
2018-08-22	43.78	43.93	42.48	42.65	1587175
2018-08-23	42.89	43.54	42.66	43.32	961914
2018-08-24	43.09	44.22	43.09	44.15	768904
2018-08-27	44.20	44.51	43.89	44.32	759232
2018-08-28	44.30	44.85	44.19	44.64	702112
2018-08-29	44.58	44.80	44.37	44.55	524054
2018-08-30	44.32	44.42	43.98	44.06	548936
2018-08-31	43.94	44.30	43.61	44.23	580018
2018-09-04	44.48	44.62	43.66	43.88	569091
2018-09-05	43.96	44.08	43.54	43.92	665265
2018-09-06	43.85	44.24	43.47	43.70	875030
2018-09-07	43.72	44.13	43.51	43.75	427835
2018-09-10	43.75	43.79	43.06	43.39	443036
2018-09-11	43.31	43.69	43.09	43.30	590148
2018-09-12	43.40	43.66	42.79	43.56	427829
2018-09-13	43.74	44.28	43.74	43.85	391581
2018-09-14	44.00	44.18	43.43	43.54	373276
2018-09-17	43.26	43.56	43.04	43.38	448789
2018-09-18	43.45	43.53	43.14	43.14	416257
2018-09-19	43.08	43.20	42.70	42.85	343165
2018-09-20	42.90	43.46	42.76	42.93	395079
2018-09-21	43.30	43.79	43.30	43.49	641212
2018-09-24	43.33	43.79	43.33	43.74	519907
2018-09-25	43.93	44.75	43.93	44.70	793420
2018-09-26	44.57	45.03	44.04	44.76	518345
2018-09-27	44.75	45.54	44.75	45.27	1017910
2018-09-28	45.18	45.98	45.03	45.78	572703
2018-10-01	46.04	46.26	45.64	45.90	1265650
2018-10-02	45.58	46.10	45.26	45.66	735189
2018-10-03	45.56	46.16	45.50	46.03	744764
2018-10-04	45.91	46.14	45.70	45.82	535284
2018-10-05	45.91	46.58	45.23	45.45	733336
2018-10-08	45.54	46.59	45.46	46.55	756285
2018-10-09	46.58	47.22	46.06	46.10	700620
2018-10-10	46.21	46.55	45.42	45.52	628888
2018-10-11	45.38	45.92	44.23	44.39	624883
2018-10-12	44.77	45.08	44.00	44.44	562007
2018-10-15	44.40	45.11	44.26	44.60	421739
2018-10-16	44.63	46.22	44.60	46.15	485380
2018-10-17	46.14	47.22	45.90	46.37	390231
2018-10-18	46.55	46.55	45.60	45.70	508087
2018-10-19	45.97	46.29	44.66	44.80	332942
2018-10-22	44.81	45.50	44.75	45.10	317562
2018-10-23	44.66	45.17	44.15	44.94	432899
2018-10-24	44.85	45.45	43.38	43.45	443842
2018-10-25	43.75	44.28	43.41	43.85	757905
2018-10-26	43.49	43.49	41.69	42.64	443712
2018-10-29	43.10	43.68	42.14	43.00	537370
2018-10-30	42.96	44.29	42.86	44.23	390822
2018-10-31	44.64	45.30	44.38	45.00	701676
2018-11-01	44.97	45.21	44.49	44.66	1106312
2018-11-02	44.80	45.50	44.35	44.86	651277
2018-11-05	45.09	45.35	44.42	44.99	740463
2018-11-06	43.30	43.30	39.47	41.50	2103029
2018-11-07	41.22	42.46	41.22	41.93	1220200
2018-11-08	41.72	41.93	41.15	41.50	791846
2018-11-09	41.10	41.78	41.02	41.37	1135246
2018-11-12	41.32	41.86	40.43	40.50	939779
2018-11-13	40.56	41.58	40.37	40.50	1127322
2018-11-14	40.85	41.16	39.70	39.87	1106632
2018-11-15	39.44	40.07	39.15	39.86	1082739
2018-11-16	39.86	40.43	39.49	39.57	1117701
2018-11-19	39.66	39.95	39.41	39.56	1097165
2018-11-20	39.42	39.81	38.77	38.86	1096745
2018-11-21	38.89	39.12	38.00	38.38	2415641
2018-11-23	38.39	39.30	38.39	38.85	390431
2018-11-26	39.28	39.38	38.50	38.99	931802
2018-11-27	38.80	39.25	38.49	39.00	947211
2018-11-28	39.01	39.44	38.84	39.29	873680
2018-11-29	39.07	39.54	39.07	39.39	808423
2018-11-30	39.31	39.81	39.18	39.66	914727
2018-12-03	39.75	40.28	39.74	40.16	725327
2018-12-04	40.17	40.45	38.96	39.04	1098017
2018-12-06	38.65	39.14	37.68	38.67	1161554
2018-12-07	38.68	39.46	37.95	38.32	616115
2018-12-10	38.21	38.68	37.55	38.59	802124
2018-12-11	38.99	39.63	38.74	38.97	885405
2018-12-12	39.30	39.97	38.83	39.76	595315
2018-12-13	39.82	40.17	39.17	39.47	552537
2018-12-14	39.20	39.24	37.85	37.92	761638
2018-12-17	37.60	37.97	36.85	37.11	725795
2018-12-18	37.39	37.81	36.59	36.87	851027
2018-12-19	36.94	37.36	36.17	36.42	749528
2018-12-20	36.46	37.33	35.50	36.01	769937
2018-12-21	36.15	36.48	35.03	35.15	1047837
2018-12-24	35.02	35.75	34.88	35.15	300239
2018-12-26	35.27	36.60	34.64	36.56	643793
2018-12-27	36.06	37.05	35.24	36.50	584389
2018-12-28	36.59	37.29	36.35	36.93	375953
2018-12-31	37.03	37.46	36.19	37.35	449164
2019-01-02	36.85	37.39	36.33	37.20	1071543
2019-01-03	37.03	37.48	36.56	36.65	906210
2019-01-04	37.01	37.76	36.94	37.64	1277808
2019-01-07	37.55	38.11	36.84	37.36	759184
2019-01-08	37.69	37.88	37.12	37.28	854235
2019-01-09	37.59	38.92	37.58	38.81	692357
2019-01-10	38.56	38.56	38.01	38.33	779593
2019-01-11	38.30	39.30	38.15	39.18	920877
2019-01-14	38.83	39.35	38.28	39.12	664691
2019-01-15	39.13	39.92	38.89	39.80	593833
2019-01-16	39.63	40.11	39.53	40.05	661338
2019-01-17	40.26	40.38	39.94	39.97	422071
2019-01-18	39.93	40.47	39.48	39.55	634228
2019-01-22	39.29	39.68	38.76	39.68	758003
2019-01-23	39.83	40.11	39.46	39.75	785375
2019-01-24	39.71	40.04	39.34	39.36	407966
2019-01-25	39.36	40.16	39.30	40.07	418084
2019-01-28	39.91	40.25	39.76	39.82	410457
2019-01-29	39.84	39.92	39.42	39.53	390068
2019-01-30	39.63	39.84	39.37	39.51	457537
2019-01-31	39.53	40.06	39.53	39.79	675883
2019-02-01	39.78	40.21	39.54	40.16	581188
2019-02-04	40.15	40.86	39.99	40.82	574579
2019-02-05	40.99	42.00	39.38	39.49	1485269
2019-02-06	39.07	39.96	36.59	37.00	1880877
2019-02-07	36.88	37.95	36.53	37.40	890678
2019-02-08	37.37	37.57	36.71	36.95	538991
2019-02-11	36.96	37.26	36.07	36.57	752428
2019-02-12	36.70	37.80	36.66	37.09	796428
2019-02-13	37.22	37.66	36.92	37.02	515689
2019-02-14	36.93	37.67	36.75	37.22	677946
2019-02-15	37.40	38.22	36.50	37.65	982563
2019-02-19	37.59	38.30	37.57	38.09	1219811
2019-02-20	37.87	38.68	36.93	38.07	934258
2019-02-21	38.04	38.49	37.02	37.14	609659
2019-02-22	37.16	37.25	36.60	36.78	587747
2019-02-25	36.88	37.33	36.69	36.71	623521
2019-02-26	36.74	37.09	35.88	35.96	1010919
2019-02-27	35.77	36.36	35.12	36.25	811024
2019-02-28	36.20	36.91	36.20	36.58	987385
2019-03-01	36.66	37.17	36.31	36.68	886783
2019-03-04	36.26	36.45	35.38	35.48	856500
2019-03-05	35.49	35.62	34.34	34.38	752128
2019-03-06	34.36	34.49	33.67	33.73	1101867
2019-03-07	33.85	35.00	33.38	33.60	665621
2019-03-08	33.48	33.53	32.84	33.23	630936
2019-03-11	33.45	33.90	33.29	33.88	589569
2019-03-12	33.79	34.28	33.74	34.10	547675
2019-03-13	34.30	34.91	34.21	34.30	727362
2019-03-14	34.44	34.61	33.87	34.22	588349
2019-03-15	34.22	34.74	34.11	34.52	772679
2019-03-18	34.52	34.80	34.30	34.57	426303
2019-03-19	34.72	35.25	34.62	34.77	490161
2019-03-20	34.50	35.39	33.59	33.89	573730
2019-03-21	33.87	34.90	33.65	34.75	574604
2019-03-22	34.72	34.97	34.20	34.46	1138438
2019-03-25	34.52	35.23	34.49	34.68	894544
2019-03-26	34.79	34.98	34.34	34.57	537126
2019-03-27	34.41	34.66	33.83	34.40	898811
2019-03-28	34.48	34.75	33.92	34.08	907170
2019-03-29	34.15	34.53	33.92	34.49	1060094
2019-04-01	34.76	35.04	34.24	34.42	459005
2019-04-02	34.38	34.38	33.85	34.12	880119
2019-04-03	34.20	34.64	33.88	34.24	1957899
2019-04-04	34.23	34.47	33.97	34.44	621268
2019-04-05	34.44	35.00	34.44	34.88	849320
2019-04-08	34.92	35.16	34.48	34.64	487447
2019-04-09	34.64	34.88	34.29	34.75	723939
2019-04-10	34.24	34.52	32.98	33.57	1322904
2019-04-11	33.61	33.88	33.50	33.59	1248606
2019-04-12	33.72	34.06	33.40	33.51	1113482
2019-04-15	33.69	34.01	33.53	33.56	745268
2019-04-16	33.72	33.95	32.99	33.02	1217892
2019-04-17	33.05	33.09	31.61	31.66	1366096
2019-04-18	31.71	32.43	31.31	31.97	1366014
2019-04-22	32.02	32.55	32.02	32.23	1035170
2019-04-23	32.27	33.35	32.27	32.77	1087475
2019-04-24	32.84	33.47	32.47	33.44	788519
2019-04-25	33.48	33.69	33.05	33.05	459473
2019-04-26	33.08	33.66	32.87	33.59	375041
2019-04-29	33.56	33.90	33.31	33.57	439521
2019-04-30	33.60	34.03	32.93	33.23	732421
2019-05-01	33.40	33.72	33.18	33.22	434235
2019-05-02	33.96	33.98	33.33	33.60	785814
2019-05-03	33.76	34.40	33.22	34.31	614562
2019-05-06	33.96	35.04	33.33	34.76	1005673
2019-05-07	33.91	37.05	33.91	36.83	1459113
2019-05-08	36.97	37.84	36.55	37.67	701373
2019-05-09	37.43	38.09	37.25	38.00	454455
2019-05-10	37.77	38.32	37.13	37.86	637321
2019-05-13	37.45	37.82	36.16	37.26	452867
2019-05-14	37.35	37.97	37.08	37.41	478974
2019-05-15	37.44	37.98	37.12	37.93	405716
2019-05-16	37.98	38.66	37.88	38.20	266926
2019-05-17	37.95	38.65	37.76	37.90	267922
2019-05-20	37.71	38.03	37.41	37.71	397361
2019-05-21	37.90	37.98	37.56	37.77	432489
2019-05-22	37.76	37.87	37.30	37.49	314386
2019-05-23	37.39	37.53	36.35	36.41	415953
2019-05-24	36.47	36.97	36.33	36.93	335466
2019-05-28	37.01	37.19	36.63	37.00	720321
2019-05-29	36.86	37.03	36.27	37.00	539462
2019-05-30	37.05	37.45	36.88	37.03	535742
2019-05-31	36.11	37.20	35.98	36.75	640583
2019-06-03	36.77	37.44	36.77	37.34	425371
2019-06-04	37.66	38.18	37.66	37.96	445192
2019-06-05	38.17	38.28	37.46	37.67	436498
2019-06-06	37.59	37.79	37.29	37.37	257796
2019-06-07	37.27	37.90	37.26	37.68	282055
2019-06-10	37.79	38.02	37.58	37.89	370864
2019-06-11	38.06	38.08	37.34	37.51	238443
2019-06-12	37.50	37.82	37.01	37.71	269472
2019-06-13	37.81	37.95	37.49	37.67	328871
2019-06-14	37.61	37.61	36.88	37.02	408136
2019-06-17	37.22	37.50	36.74	37.24	284999
2019-06-18	36.80	37.30	36.46	37.03	250536
2019-06-19	37.08	38.71	36.86	38.45	574414
2019-06-20	38.64	38.99	37.91	38.26	576205
2019-06-21	38.28	39.32	38.10	38.99	747393
2019-06-24	39.07	39.57	38.86	39.48	453308
2019-06-25	39.44	39.91	39.29	39.44	523645
2019-06-26	39.44	39.53	37.78	38.63	598913
2019-06-27	38.80	39.29	38.71	39.18	182000
2019-06-28	39.20	39.89	38.95	39.11	865873
2019-07-01	39.52	39.77	38.91	39.53	423529
2019-07-02	39.49	39.57	38.76	38.91	360098
2019-07-03	39.14	39.33	38.63	39.23	600844
2019-07-05	39.02	39.31	38.84	39.20	300912
2019-07-08	39.17	39.28	38.74	39.12	282837
2019-07-09	38.97	39.35	38.67	39.16	322377
2019-07-10	39.25	39.58	39.03	39.40	505564
2019-07-11	39.50	39.93	39.20	39.38	285284
2019-07-12	39.39	39.39	38.89	38.93	182056
2019-07-15	39.05	39.29	38.50	39.27	398194
2019-07-16	39.07	39.68	38.82	39.48	470943
2019-07-17	39.55	39.86	39.20	39.33	308840
2019-07-18	39.31	39.76	38.87	39.71	301253
2019-07-19	39.66	39.75	39.14	39.18	286543
2019-07-22	39.37	39.37	38.99	39.01	194416
2019-07-23	39.25	39.33	38.51	39.18	264799
2019-07-24	39.27	39.32	38.58	39.26	332622
2019-07-25	39.07	39.69	38.95	39.60	221484
2019-07-26	39.81	40.05	39.52	39.86	220350
2019-07-29	39.89	40.01	39.59	39.75	262554
2019-07-30	39.71	40.14	39.40	39.88	534663
2019-07-31	39.80	39.94	38.22	38.75	821676
2019-08-01	38.96	39.83	38.87	38.87	434722
2019-08-02	38.95	39.61	38.66	39.47	483746
2019-08-05	39.25	39.38	37.38	38.94	265852
2019-08-06	39.03	39.39	38.15	38.84	287347
2019-08-07	38.57	39.46	38.37	39.40	394787
2019-08-08	39.58	40.01	39.36	39.75	315701
2019-08-09	39.71	39.86	39.50	39.50	130649
2019-08-12	39.47	39.57	38.72	39.51	378039
2019-08-13	38.47	39.86	38.47	39.46	342489
2019-08-14	39.12	39.40	38.26	38.41	512373
2019-08-15	38.54	39.09	38.23	38.50	288277
2019-08-16	38.54	39.09	38.54	38.73	464769
2019-08-19	39.10	39.29	38.43	38.47	575663
2019-08-20	38.83	38.83	36.07	37.60	802052
2019-08-21	38.17	39.21	37.74	37.82	484243
2019-08-22	37.79	38.04	37.13	37.78	618199
2019-08-23	37.69	38.59	36.77	36.92	394507
2019-08-26	37.06	37.15	36.33	36.61	439456
2019-08-27	36.87	37.00	33.52	34.46	1642606
2019-08-28	34.53	35.41	34.35	35.10	571295
2019-08-29	35.19	35.71	35.03	35.11	382642
2019-08-30	35.13	35.44	34.76	35.26	523812
2019-09-03	34.97	35.65	34.97	35.42	498630
2019-09-04	35.05	35.71	35.00	35.03	582092
2019-09-05	35.11	35.43	34.81	35.20	602846
2019-09-06	35.19	35.93	34.86	34.96	620278
2019-09-09	34.97	35.22	34.47	34.50	469799
2019-09-10	34.38	35.09	34.05	34.92	718524
2019-09-11	35.04	35.58	34.94	35.56	856470
2019-09-12	35.47	35.83	34.80	34.97	504276
2019-09-13	34.98	35.61	34.80	35.02	486352
2019-09-16	34.95	36.42	34.79	36.30	1199478
2019-09-17	36.26	36.56	35.88	36.00	423576
2019-09-18	35.99	36.22	35.86	36.09	552325
2019-09-19	36.03	36.61	35.90	36.38	503956
2019-09-20	36.64	37.03	36.03	36.35	1328429
2019-09-23	36.46	36.61	34.47	34.63	1079132
2019-09-24	34.58	34.85	33.79	33.94	1218579
2019-09-25	32.60	33.36	29.62	30.75	5650053
2019-09-26	31.26	31.63	29.88	30.02	1435016
2019-09-27	30.01	30.22	29.16	29.20	1109664
2019-09-30	29.10	29.23	28.21	28.92	1838250
2019-10-01	28.95	29.99	28.16	28.24	1152391
2019-10-02	28.14	28.47	27.76	27.94	1149750
2019-10-03	27.77	28.12	27.37	27.94	1289694
2019-10-04	27.84	28.59	27.84	28.54	1086062
2019-10-07	28.54	29.12	28.50	28.85	1392572
2019-10-08	28.79	29.25	28.69	28.92	761738
2019-10-09	29.00	29.70	28.93	29.37	1111667
2019-10-10	29.46	29.67	29.18	29.27	904248
2019-10-11	29.58	30.31	29.31	30.23	1059077
2019-10-14	30.17	30.65	29.81	30.42	638545
2019-10-15	31.53	31.58	30.92	31.44	1108174
2019-10-16	31.31	32.14	31.20	31.97	1228839
2019-10-17	32.04	32.45	32.00	32.31	1162807
2019-10-18	32.27	33.18	32.21	33.03	1081783
2019-10-21	33.06	33.53	32.84	33.20	668771
2019-10-22	33.39	34.18	33.19	33.86	586988
2019-10-23	33.90	33.99	33.28	33.37	530109
2019-10-24	33.31	33.59	33.20	33.43	568798
2019-10-25	33.44	34.17	33.41	33.93	461613
2019-10-28	33.93	34.52	33.93	34.14	554025
2019-10-29	34.38	35.04	33.89	34.79	845410
2019-10-30	34.62	34.63	34.18	34.40	715493
2019-10-31	33.30	33.91	32.25	32.58	836147
2019-11-01	32.69	33.66	32.69	33.19	1088098
2019-11-04	33.51	33.95	33.29	33.42	1088310
2019-11-05	35.00	36.85	33.50	36.59	1522438
2019-11-06	36.70	37.79	36.15	37.29	1160895
2019-11-07	37.29	38.08	36.69	37.35	1072149
2019-11-08	37.35	37.82	37.08	37.32	760370
2019-11-11	36.83	37.40	36.65	36.89	465387
2019-11-12	36.92	36.93	35.88	36.36	1013383
2019-11-13	36.37	36.79	36.12	36.38	834533
2019-11-14	36.54	36.76	36.07	36.16	602261
2019-11-15	36.19	36.78	36.19	36.66	761504
2019-11-18	36.68	36.88	36.16	36.44	756301
2019-11-19	36.75	37.07	36.34	36.59	713096
2019-11-20	36.70	36.97	36.34	36.65	643834
2019-11-21	36.87	37.12	35.98	36.83	676230
2019-11-22	36.80	37.10	36.50	36.51	693924
2019-11-25	36.50	37.00	36.20	36.69	839249
2019-11-26	36.67	36.81	35.77	35.83	643556
2019-11-27	35.82	36.06	35.35	35.72	621330
2019-11-29	35.73	35.89	35.34	35.54	390303
2019-12-02	35.51	38.53	35.16	37.52	3472505
2019-12-03	37.22	39.10	36.93	39.06	1713784
2019-12-04	39.05	39.28	38.34	38.65	690940
2019-12-05	38.74	38.87	38.27	38.39	698605
2019-12-06	38.48	39.25	38.48	39.08	613238
2019-12-09	39.12	39.16	38.34	38.39	435237
2019-12-10	38.35	38.81	38.10	38.58	602625
2019-12-11	38.81	39.08	38.41	38.70	475234
2019-12-12	38.82	38.82	38.53	38.74	690878
2019-12-13	38.64	38.71	37.75	37.89	432185
2019-12-16	38.06	38.24	37.14	37.20	1027312
2019-12-17	37.03	37.69	36.81	37.30	1307086
2019-12-18	37.14	39.70	37.05	39.39	1962777
2019-12-19	39.41	39.44	38.22	38.31	746408
2019-12-20	38.46	39.41	38.46	39.32	1743155
2019-12-23	39.21	39.50	38.68	38.75	446156
2019-12-24	38.75	39.10	38.26	38.61	224822
2019-12-26	38.64	38.91	37.86	38.03	238720
2019-12-27	38.10	38.55	37.69	38.47	882944
2019-12-30	38.50	38.72	37.47	37.61	410590
2019-12-31	37.42	38.25	37.39	37.88	1469409
2020-01-02	37.95	38.10	36.27	36.43	684929
2020-01-03	35.90	36.20	35.32	35.98	849085
2020-01-06	35.91	36.31	35.60	36.13	591990
2020-01-07	36.07	36.09	35.40	35.97	513681
2020-01-08	35.87	36.02	35.46	35.92	377743
2020-01-09	35.93	36.45	35.75	36.03	352586
2020-01-10	35.99	35.99	35.41	35.77	476958
2020-01-13	35.61	35.84	34.81	35.20	564531
2020-01-14	35.33	35.80	35.15	35.56	502695
2020-01-15	35.48	36.98	35.48	36.75	571026
2020-01-16	36.88	37.11	36.76	37.04	448837
2020-01-17	37.15	37.31	36.42	36.77	703691
2020-01-21	36.62	36.98	36.41	36.64	623924
2020-01-22	36.63	37.09	36.38	36.84	585964
2020-01-23	36.88	37.02	36.63	36.90	825823
2020-01-24	36.90	37.00	35.35	35.72	469894
2020-01-27	35.30	35.60	34.74	35.36	1015004
2020-01-28	35.38	35.91	35.23	35.34	327044
2020-01-29	35.43	35.48	34.92	35.01	633638
2020-01-30	34.88	35.23	34.27	35.04	469156
2020-01-31	34.96	34.96	34.28	34.77	688316
2020-02-03	34.96	35.49	34.73	34.93	677116
2020-02-04	36.01	37.77	31.69	31.93	2223596
2020-02-05	32.50	32.50	30.72	31.64	2271614
2020-02-06	31.58	32.31	31.18	31.34	946723
2020-02-07	31.29	32.39	31.29	31.55	868746
2020-02-10	31.49	32.02	31.07	31.96	973419
2020-02-11	31.95	32.41	31.71	32.04	785208
2020-02-12	32.04	32.33	31.34	31.52	1124257
2020-02-13	31.48	32.25	31.48	32.03	1479613
2020-02-14	32.33	32.33	31.78	32.00	918546
2020-02-18	32.01	32.09	31.43	31.53	1011536
2020-02-19	31.76	31.94	31.22	31.55	976306
2020-02-20	31.47	31.53	31.05	31.13	503242
2020-02-21	31.20	31.39	30.99	31.11	641864
2020-02-24	30.51	30.92	30.18	30.61	489379
2020-02-25	30.58	30.73	29.54	30.33	1264011
2020-02-26	30.19	30.45	29.26	29.26	897406
2020-02-27	28.98	29.85	28.76	28.88	1417761
2020-02-28	28.43	29.50	28.18	29.43	1684228
2020-03-02	29.40	30.74	29.39	30.69	581969
2020-03-03	30.52	31.37	29.46	30.09	1237427
2020-03-04	30.52	30.62	29.22	30.23	994444
2020-03-05	29.91	29.95	28.18	28.78	811610
2020-03-06	28.28	28.98	27.97	28.88	1173549
2020-03-09	27.90	29.51	27.30	29.01	996196
2020-03-10	29.37	29.70	28.33	29.28	1053963
2020-03-11	28.95	30.34	28.41	30.11	1313802
2020-03-12	29.22	30.69	28.56	30.31	1670968
2020-03-13	30.93	35.14	30.50	34.95	2387184
2020-03-16	34.00	35.15	32.35	32.91	3104108
2020-03-17	33.13	34.34	31.27	34.04	1784725
2020-03-18	33.38	34.78	31.27	33.66	1091456
2020-03-19	33.46	34.02	30.95	31.10	1855615
2020-03-20	31.10	31.67	28.38	28.87	1510347
2020-03-23	28.88	29.54	27.11	27.40	941228
2020-03-24	28.24	29.63	27.81	29.00	1008917
2020-03-25	28.97	29.45	28.11	28.24	906487
2020-03-26	28.42	30.09	27.84	29.90	1207890
2020-03-27	29.39	30.74	28.64	30.48	654477
2020-03-30	30.82	32.75	30.81	31.67	1075125
2020-03-31	32.15	33.69	31.38	32.72	1060643
2020-04-01	32.00	33.36	31.16	33.03	837187
2020-04-02	32.72	32.88	30.58	31.36	854310
2020-04-03	31.25	32.34	30.86	31.31	1367213
2020-04-06	31.88	33.28	31.39	32.88	787582
2020-04-07	33.28	34.43	31.84	33.75	1035901
2020-04-08	33.78	34.80	33.18	34.76	796303
2020-04-09	34.76	34.76	32.31	32.60	1090906
2020-04-13	32.56	32.56	31.08	31.14	779867
2020-04-14	31.90	32.43	31.55	31.91	677964
2020-04-15	31.78	33.27	31.54	32.85	869049
2020-04-16	33.06	33.51	32.12	32.33	796020
2020-04-17	32.86	33.42	32.20	33.13	518241
2020-04-20	33.02	33.75	32.96	33.06	380476
2020-04-21	32.86	33.44	31.84	32.36	308064
2020-04-22	32.71	32.86	31.47	32.00	723444
2020-04-23	32.03	33.17	31.79	32.49	414634
2020-04-24	32.51	33.17	32.09	33.02	690268
2020-04-27	33.35	34.20	33.35	33.70	378813
2020-04-28	33.96	34.13	32.81	32.93	558803
2020-04-29	33.08	33.83	32.34	33.37	1036071
2020-04-30	33.42	33.76	32.52	33.16	636154
2020-05-01	32.95	32.95	31.73	32.37	379655
2020-05-04	32.27	32.36	30.96	31.35	852395
2020-05-05	31.36	32.75	30.25	30.45	731720
2020-05-06	30.27	30.71	29.56	30.25	670111
2020-05-07	30.15	30.91	29.55	29.75	1071575
2020-05-08	30.11	30.58	29.86	30.50	524809
2020-05-11	30.57	31.12	30.53	30.65	691377
2020-05-12	31.48	31.48	29.99	29.99	594626
2020-05-13	30.04	30.69	28.90	29.69	801761
2020-05-14	29.58	30.04	28.64	29.92	479707
2020-05-15	29.77	30.57	29.77	30.15	289719
2020-05-18	30.29	31.71	30.29	31.30	538987
2020-05-19	31.37	33.01	31.30	32.63	389320
2020-05-20	32.82	33.26	32.32	32.41	610224
2020-05-21	32.36	34.38	32.35	33.75	672841
2020-05-22	33.82	33.82	32.64	33.20	832557
2020-05-26	33.91	34.54	33.59	34.02	727958
2020-05-27	34.01	34.49	33.09	34.22	907160
2020-05-28	34.20	35.09	33.98	34.35	788679
2020-05-29	34.19	34.90	34.18	34.79	740684
2020-06-01	34.69	34.99	33.81	34.01	594819
2020-06-02	33.92	34.80	33.71	34.10	365565
2020-06-03	34.32	34.79	33.59	34.07	334526
2020-06-04	33.84	34.37	33.83	34.28	463543
2020-06-05	34.50	35.20	34.27	34.45	367329
2020-06-08	34.46	35.56	34.25	35.43	499872
2020-06-09	35.43	35.43	34.75	34.82	323068
2020-06-10	34.81	35.03	33.86	34.46	315875
2020-06-11	34.26	34.27	32.87	33.19	487727
2020-06-12	33.62	33.93	31.70	32.33	360546
2020-06-15	31.87	32.84	30.96	32.74	582726
2020-06-16	33.31	34.18	33.19	33.91	278253
2020-06-17	34.12	34.48	33.63	34.09	344928
2020-06-18	33.95	34.82	33.79	34.70	534565
2020-06-19	35.00	35.49	34.44	34.86	822826
2020-06-22	34.73	34.73	33.51	33.69	430939
2020-06-23	33.80	34.81	33.80	34.23	807941
2020-06-24	34.58	34.58	32.86	33.48	528279
2020-06-25	33.35	33.81	32.95	33.61	600095
2020-06-26	33.48	33.66	32.32	32.56	522648
2020-06-29	32.79	33.65	32.58	33.56	288161
2020-06-30	33.47	34.42	33.47	34.28	374442
2020-07-01	34.18	34.83	34.13	34.62	661796
2020-07-02	34.97	34.97	33.20	33.35	604010
2020-07-06	33.60	33.82	32.94	33.62	311319
2020-07-07	33.59	34.01	33.12	33.57	412198
2020-07-08	33.50	33.60	31.84	31.94	534661
2020-07-09	31.93	32.10	31.07	31.31	319909
2020-07-10	31.32	32.06	31.23	31.68	299971
2020-07-13	31.87	31.91	31.17	31.20	363181
2020-07-14	31.10	31.80	30.76	31.79	241428
2020-07-15	32.14	32.76	31.92	32.76	376123
2020-07-16	32.73	33.87	32.73	33.86	469598
2020-07-17	34.01	35.03	33.98	34.80	382650
2020-07-20	34.73	34.73	33.73	33.99	199644
2020-07-21	34.11	35.01	33.98	34.54	276102
2020-07-22	34.63	35.00	34.45	34.83	275197
2020-07-23	34.93	35.42	34.63	35.11	610301
2020-07-24	35.00	35.44	34.36	34.71	264746
2020-07-27	34.76	35.09	34.40	34.53	224366
2020-07-28	34.42	34.74	34.03	34.07	221548
2020-07-29	34.26	34.44	33.89	34.10	327035
2020-07-30	33.78	34.98	33.68	34.70	263759
2020-07-31	34.63	35.07	34.25	34.97	338324
2020-08-03	35.00	35.46	34.78	34.82	228536
2020-08-04	34.97	35.37	34.84	34.90	265873
2020-08-05	34.92	35.40	34.14	34.37	473991
2020-08-06	34.23	34.73	34.09	34.24	229287
2020-08-07	34.23	34.77	34.10	34.71	224616
2020-08-10	34.75	35.14	34.52	34.75	250096
2020-08-11	34.84	35.67	34.84	35.34	362004
2020-08-12	33.14	34.85	32.38	34.72	1060354
2020-08-13	34.73	35.80	33.60	35.30	661157
2020-08-14	35.56	37.07	34.95	37.05	550258
2020-08-17	37.06	37.19	34.59	35.13	1275469
2020-08-18	35.40	36.18	35.36	35.69	528559
2020-08-19	36.14	36.22	34.12	34.26	511693
2020-08-20	34.08	34.69	34.08	34.11	384213
2020-08-21	33.99	34.30	33.67	33.82	460606
2020-08-24	34.09	34.09	33.53	33.70	436171
2020-08-25	32.22	33.56	30.84	32.31	1038377
2020-08-26	31.50	31.86	30.80	31.36	743266
2020-08-27	31.01	32.56	31.01	32.47	745130
2020-08-28	32.35	32.75	31.28	31.44	900836
2020-08-31	32.32	32.80	31.58	32.75	852404
2020-09-01	32.61	32.88	32.04	32.78	830119
2020-09-02	32.81	33.23	32.37	33.11	1625160
2020-09-03	33.29	34.03	32.47	32.66	750457
2020-09-04	32.84	32.98	31.93	32.51	677311
2020-09-08	32.58	33.47	32.18	32.19	973182
2020-09-09	32.29	33.38	32.29	32.60	681553
2020-09-10	32.82	33.41	31.53	32.15	555005
2020-09-11	32.27	32.27	30.96	31.11	725783
2020-09-14	31.16	31.65	30.73	30.95	725172
2020-09-15	31.04	32.14	30.67	31.13	614074
2020-09-16	31.18	32.18	30.89	31.89	1285341
2020-09-17	31.54	32.62	31.21	31.89	1359261
2020-09-18	31.89	31.89	30.25	31.07	1685600
2020-09-21	30.72	31.25	30.13	31.13	1258685
2020-09-22	31.16	31.32	30.72	30.83	1412358
2020-09-23	30.80	31.25	30.41	30.56	596223
2020-09-24	30.53	31.19	30.24	31.13	442217
2020-09-25	31.11	32.13	30.78	31.93	318668
2020-09-28	32.36	32.74	32.03	32.57	370869
2020-09-29	32.60	32.83	32.11	32.21	514210
2020-09-30	32.23	33.15	31.72	32.83	383746
2020-10-01	32.75	33.05	31.84	32.39	355342
2020-10-02	32.22	33.35	32.22	33.07	472471
2020-10-05	33.38	34.35	33.28	34.25	523975
2020-10-06	34.29	34.55	33.65	33.72	461728
2020-10-07	33.88	34.20	33.03	33.12	471796
2020-10-08	33.29	33.77	33.08	33.31	419641
2020-10-09	33.37	33.80	33.09	33.25	431547
2020-10-12	33.29	33.36	32.52	32.68	370092
2020-10-13	32.59	32.68	32.23	32.46	237389
2020-10-14	32.58	34.09	31.71	33.88	332069
2020-10-15	33.52	34.89	33.52	34.82	369414
2020-10-16	34.71	35.25	34.32	35.02	448539
2020-10-19	35.19	35.39	33.60	33.76	279205
2020-10-20	33.95	34.15	33.39	33.62	466693
2020-10-21	33.73	34.08	33.20	33.30	579358
2020-10-22	33.28	34.47	33.24	34.36	455579
2020-10-23	34.43	34.74	34.00	34.39	162984
2020-10-26	34.18	34.50	33.88	34.16	240302
2020-10-27	33.99	34.16	33.41	33.54	268549
2020-10-28	33.31	33.33	31.97	32.04	397427
2020-10-29	31.88	32.55	31.29	32.42	427898
2020-10-30	32.37	32.82	32.05	32.73	513776
2020-11-02	33.17	33.99	32.50	33.72	958117
2020-11-03	32.49	34.50	32.49	34.27	866406
2020-11-04	34.27	35.18	33.96	34.88	519496
2020-11-05	34.88	35.53	34.08	34.21	495525
2020-11-06	34.11	34.75	33.65	34.29	499240
2020-11-09	35.78	35.84	34.72	35.36	489922
2020-11-10	35.49	35.69	34.44	34.90	952525
2020-11-11	35.00	35.05	34.20	34.28	724821
2020-11-12	34.09	35.00	33.74	34.52	512220
2020-11-13	34.72	35.49	34.48	35.27	565193
2020-11-16	35.38	35.60	33.98	34.69	455962
2020-11-17	34.58	34.72	33.74	34.39	427409
2020-11-18	34.65	34.65	33.91	34.00	368875
2020-11-19	33.83	33.97	33.57	33.94	305769
2020-11-20	33.86	34.49	33.53	34.24	574108
2020-11-23	34.48	35.33	33.67	34.66	671357
2020-11-24	34.97	35.59	34.07	35.22	667376
2020-11-25	35.22	35.60	34.76	35.07	472782
2020-11-27	35.02	35.73	35.02	35.50	320650
2020-11-30	35.45	35.69	35.01	35.42	1586388
2020-12-01	35.66	35.66	34.45	35.21	831923
2020-12-02	35.09	35.55	34.96	34.99	538513
2020-12-03	34.95	35.10	34.34	34.68	815472
2020-12-04	34.85	35.55	34.82	35.33	794842
2020-12-07	35.38	35.61	34.92	35.49	1432782
2020-12-08	35.81	36.64	35.48	36.42	727669
2020-12-09	36.65	36.97	35.76	35.98	861183
2020-12-10	35.92	37.00	35.84	36.95	747447
2020-12-11	36.79	37.67	35.93	36.02	583574
2020-12-14	36.16	36.48	35.09	35.16	515327
2020-12-15	35.16	35.97	33.57	35.60	628666
2020-12-16	35.67	35.97	35.07	35.41	659182
2020-12-17	35.63	36.33	35.19	35.30	574950
2020-12-18	35.20	35.54	34.68	35.00	4616397
2020-12-21	34.49	35.15	33.73	34.82	542322
2020-12-22	34.67	35.09	34.03	34.14	670512
2020-12-23	34.12	35.87	34.12	35.44	481935
2020-12-24	35.31	35.70	35.15	35.59	306845
2020-12-28	35.58	35.94	34.92	35.17	441783
2020-12-29	35.32	35.80	34.78	35.00	429158
2020-12-30	35.13	35.90	33.83	35.12	306561
2020-12-31	35.29	35.31	34.92	35.10	362629
2021-01-04	34.89	35.63	34.47	35.56	654864
2021-01-05	35.70	36.87	35.67	36.51	584113
2021-01-06	36.26	37.79	36.04	37.13	1870345
2021-01-07	37.40	37.56	36.55	37.42	502177
2021-01-08	36.49	37.68	36.49	37.32	615941
2021-01-11	37.41	37.60	36.44	36.67	411119
2021-01-12	36.68	37.28	36.21	36.73	390251
2021-01-13	36.87	37.26	36.46	36.82	372976
2021-01-14	37.05	37.73	36.50	36.95	242597
2021-01-15	35.97	37.12	35.97	36.87	356634
2021-01-19	36.35	37.48	34.96	35.22	599574
2021-01-20	35.36	35.85	34.94	35.62	333896
2021-01-21	35.56	37.17	34.40	34.76	737008
2021-01-22	34.61	35.24	34.40	34.97	276561
2021-01-25	34.92	35.32	34.37	34.46	311752
2021-01-26	34.45	34.45	33.73	34.33	464327
2021-01-27	34.27	35.32	34.15	34.25	574073
2021-01-28	34.23	34.49	33.63	34.23	426653
2021-01-29	34.45	34.45	33.63	33.87	497983
2021-02-01	34.22	34.62	33.57	34.27	800728
2021-02-02	34.64	36.90	34.64	35.48	1005343
2021-02-03	36.44	36.58	34.51	35.50	1040286
2021-02-04	35.36	35.64	34.40	35.53	557574
2021-02-05	35.69	35.69	34.74	35.18	514452
2021-02-08	35.39	35.39	34.86	35.25	426768
2021-02-09	35.37	35.59	34.85	35.00	265308
2021-02-10	35.11	35.36	34.88	34.96	207325
2021-02-11	34.88	35.33	34.71	35.02	563759
2021-02-12	35.17	35.44	34.85	35.22	267810
2021-02-16	35.40	35.40	34.72	34.76	424492
2021-02-17	34.69	34.95	34.12	34.35	387639
2021-02-18	34.42	34.44	33.06	33.60	378047
2021-02-19	33.38	33.84	33.28	33.83	287507
2021-02-22	33.82	34.60	33.45	34.44	383838
2021-02-23	34.44	34.75	34.10	34.27	422279
2021-02-24	34.20	34.71	34.05	34.18	1451785
2021-02-25	34.14	35.28	33.71	34.20	632961
2021-02-26	33.64	34.17	33.61	33.82	435109
2021-03-01	34.06	34.32	33.05	33.29	770831
2021-03-02	33.50	33.82	33.19	33.27	501564
2021-03-03	33.19	33.26	32.50	33.11	409339
2021-03-04	33.20	33.57	32.44	32.72	396274
2021-03-05	32.90	34.04	32.49	33.81	531301
2021-03-08	34.06	34.97	33.78	34.51	510001
2021-03-09	34.55	34.95	33.39	33.53	708169
2021-03-10	33.65	34.36	33.50	33.99	655274
2021-03-11	34.07	34.31	33.79	33.92	833796
2021-03-12	33.89	34.64	33.71	34.21	772547
2021-03-15	34.16	34.48	33.79	34.09	539661
2021-03-16	34.14	34.24	33.42	33.96	529763
2021-03-17	34.00	34.86	33.53	34.00	1906791
2021-03-18	34.00	34.66	33.73	33.81	1182175
2021-03-19	33.94	34.09	33.25	33.31	915965
2021-03-22	33.19	33.77	33.05	33.50	402857
2021-03-23	33.56	33.71	32.67	33.33	425581
2021-03-24	33.35	33.96	33.27	33.51	396923
2021-03-25	33.53	34.08	33.40	33.98	296079
2021-03-26	33.98	34.32	33.97	34.29	282274
2021-03-29	34.20	34.64	34.10	34.20	264065
2021-03-30	34.19	34.38	33.88	33.97	457923
2021-03-31	33.21	34.42	33.21	33.85	616272
2021-04-01	33.86	34.77	33.68	34.76	615461
2021-04-05	35.12	35.28	34.03	34.36	436054
2021-04-06	34.13	34.60	33.98	34.04	301821
2021-04-07	34.23	34.99	33.92	34.05	370830
2021-04-08	34.05	34.56	33.71	33.95	462333
2021-04-09	33.98	34.20	33.53	34.14	224344
2021-04-12	34.16	34.67	34.15	34.64	382497
2021-04-13	34.38	34.81	34.24	34.31	267510
2021-04-14	34.49	35.08	34.47	34.95	422802
2021-04-15	34.97	35.41	34.76	35.14	322533
2021-04-16	35.23	35.47	35.02	35.18	355064
2021-04-19	35.13	35.65	35.04	35.41	260045
2021-04-20	35.45	35.89	35.30	35.41	411726
2021-04-21	35.32	35.84	35.32	35.66	276518
2021-04-22	35.75	35.79	35.29	35.51	185898
2021-04-23	35.42	35.83	35.33	35.63	272736
2021-04-26	35.84	35.86	35.47	35.56	202487
2021-04-27	35.31	35.85	34.88	34.96	455241
2021-04-28	35.17	35.26	34.59	34.99	259154
2021-04-29	34.98	35.49	34.98	35.31	277837
2021-04-30	35.39	35.77	35.35	35.35	518222
2021-05-03	35.70	35.80	34.98	35.75	552248
2021-05-04	35.80	36.15	34.99	35.06	426736
2021-05-05	34.92	35.56	34.40	35.56	408535
2021-05-06	35.33	35.61	34.63	35.08	516364
2021-05-07	35.03	35.64	35.03	35.22	620853
2021-05-10	35.36	35.55	34.82	35.00	454038
2021-05-11	34.81	34.81	33.71	33.95	506819
2021-05-12	34.18	34.54	33.74	33.85	446675
2021-05-13	33.75	34.45	33.75	34.08	399255
2021-05-14	34.25	34.55	34.11	34.34	1168406
2021-05-17	34.51	34.58	33.96	34.00	354317
2021-05-18	33.84	35.03	33.70	34.83	1419846
2021-05-19	34.84	34.90	34.51	34.82	478109
2021-05-20	34.96	34.96	34.59	34.68	252377
2021-05-21	34.60	35.09	34.45	34.75	489935
2021-05-24	34.87	34.96	34.58	34.68	393833
2021-05-25	34.55	34.67	34.41	34.53	644696
2021-05-26	34.58	34.97	34.47	34.80	337311
2021-05-27	34.74	34.80	34.50	34.60	1198540
2021-05-28	33.71	34.60	32.88	33.00	880018
2021-06-01	33.23	33.32	32.66	32.91	517425
2021-06-02	32.91	33.12	32.75	33.09	521967
2021-06-03	33.14	33.56	32.94	33.54	368327
2021-06-04	33.64	33.64	33.15	33.27	414926
2021-06-07	33.26	33.56	32.88	33.03	471075
2021-06-08	33.16	33.46	32.57	33.40	537710
2021-06-09	33.57	33.89	33.03	33.67	473979
2021-06-10	33.86	34.02	33.69	33.91	366324
2021-06-11	34.03	34.06	33.73	33.92	273483
2021-06-14	33.91	34.05	33.68	34.00	489811
2021-06-15	34.20	34.49	34.02	34.19	614272
2021-06-16	34.28	34.61	34.15	34.50	527114
2021-06-17	34.59	34.59	34.19	34.52	534248
2021-06-18	34.51	34.55	33.94	34.23	1036806
2021-06-21	34.28	34.48	34.01	34.37	583119
2021-06-22	34.49	34.81	33.97	34.66	892195
2021-06-23	34.67	34.79	34.05	34.24	2646382
2021-06-24	34.19	34.48	34.00	34.34	317247
2021-06-25	34.29	35.34	34.09	35.18	898367
2021-06-28	35.18	35.18	34.67	34.88	392464
2021-06-29	35.13	35.34	34.63	34.88	285137
2021-06-30	34.93	34.94	34.56	34.79	340816
2021-07-01	34.86	34.98	34.64	34.87	363083
2021-07-02	35.00	35.43	34.74	35.40	469738
2021-07-06	35.26	35.46	34.71	35.44	399362
2021-07-07	35.39	35.74	35.15	35.27	454908
2021-07-08	34.97	35.18	34.69	35.14	279446
2021-07-09	35.33	35.59	35.22	35.52	380563
2021-07-12	35.39	35.70	35.33	35.65	389226
2021-07-13	35.70	35.81	34.99	35.04	304945
2021-07-14	35.03	35.51	34.97	35.35	363050
2021-07-15	35.43	35.83	35.28	35.64	235412
2021-07-16	35.73	35.85	35.41	35.42	229911
2021-07-19	35.42	35.68	35.11	35.27	322542
2021-07-20	35.51	35.98	35.42	35.59	403584
2021-07-21	35.70	35.88	35.57	35.65	227499
2021-07-22	35.63	35.82	35.50	35.70	204966
2021-07-23	35.70	35.80	35.34	35.36	460557
2021-07-26	35.32	35.90	35.00	35.30	236283
2021-07-27	35.28	35.61	35.07	35.58	214752
2021-07-28	35.67	35.74	35.30	35.65	358304
2021-07-29	35.79	35.88	35.56	35.74	281715
2021-07-30	35.77	35.85	35.58	35.64	468400
2021-08-02	35.46	35.93	35.45	35.68	977501
2021-08-03	35.83	36.19	35.59	35.99	504433
2021-08-04	35.90	36.18	35.34	35.42	297818
2021-08-05	35.37	35.39	34.33	34.87	299849
2021-08-06	35.20	36.10	34.99	35.74	369254
2021-08-09	35.68	36.18	35.40	35.59	358189
2021-08-10	35.65	36.12	35.33	35.95	521881
2021-08-11	35.96	36.08	35.61	35.86	548890
2021-08-12	35.86	36.28	35.78	36.22	459577
2021-08-13	36.50	36.56	35.99	36.07	759987
2021-08-16	36.13	36.25	35.84	35.98	789909
2021-08-17	33.26	36.70	33.26	36.69	1137566
2021-08-18	37.00	38.77	36.95	38.37	1288821
2021-08-19	38.47	38.52	37.44	37.75	644288
2021-08-20	37.80	37.94	37.36	37.70	1526977
2021-08-23	37.73	38.07	37.25	37.80	1386038
2021-08-24	37.86	38.42	37.73	37.91	464336
2021-08-25	37.80	38.01	37.12	37.19	606487
2021-08-26	37.09	37.30	36.85	36.89	480415
2021-08-27	36.73	37.28	36.66	36.84	460138
2021-08-30	36.85	37.12	36.58	36.68	339314
2021-08-31	36.48	37.42	36.47	37.18	658838
2021-09-01	37.11	37.11	36.46	36.70	358727
2021-09-02	36.70	37.23	36.69	37.05	306223
2021-09-03	37.09	37.12	36.60	36.93	296807
2021-09-07	36.99	37.62	36.93	37.36	829460
2021-09-08	37.38	38.36	37.31	38.32	866378
2021-09-09	38.28	39.51	38.03	38.82	1178050
2021-09-10	38.81	39.27	38.44	39.13	920896
2021-09-13	39.15	39.29	38.45	38.59	916813
2021-09-14	38.64	39.82	38.64	39.69	920669
2021-09-15	39.47	39.90	39.35	39.42	682602
2021-09-16	39.54	39.86	39.32	39.40	562581
2021-09-17	39.34	39.76	38.79	38.98	4047652
2021-09-20	38.81	38.96	38.36	38.79	617375
2021-09-21	38.84	39.15	38.46	38.56	591445
2021-09-22	38.54	39.24	38.09	38.93	492176
2021-09-23	38.92	39.41	38.84	38.89	517474
2021-09-24	38.86	38.90	38.50	38.84	834937
2021-09-27	38.84	38.85	38.51	38.82	750889
2021-09-28	38.71	39.03	38.55	38.90	801567
2021-09-29	38.89	39.58	38.57	39.12	518570
2021-09-30	39.13	39.55	38.61	38.76	679666
2021-10-01	38.88	38.88	37.81	38.28	611392
2021-10-04	38.16	38.75	37.88	38.35	745031
2021-10-05	38.34	39.10	38.19	38.44	815815
2021-10-06	38.52	38.52	38.00	38.22	458310
2021-10-07	38.52	38.89	38.12	38.66	313481
2021-10-08	38.60	39.41	38.60	39.33	428689
2021-10-11	39.50	39.83	39.39	39.47	523399
2021-10-12	39.53	40.36	39.10	39.60	642971
2021-10-13	39.64	39.71	39.42	39.58	662117
2021-10-14	40.05	40.27	39.42	39.47	523804
2021-10-15	39.62	39.90	39.22	39.60	431296
2021-10-18	39.63	39.63	39.05	39.41	505092
2021-10-19	39.54	39.95	39.50	39.84	432528
2021-10-20	39.98	40.71	39.93	40.01	497952
2021-10-21	40.10	40.39	39.61	39.75	322528
2021-10-22	39.74	40.77	39.56	39.90	496792
2021-10-25	39.95	39.95	39.10	39.13	353952
2021-10-26	38.83	39.41	38.43	39.10	727371
2021-10-27	39.27	39.38	38.15	38.27	499818
2021-10-28	38.17	38.66	38.01	38.55	460614
2021-10-29	38.72	39.28	38.38	38.95	655778
2021-11-01	39.02	39.88	38.99	39.43	779830
2021-11-02	39.37	40.66	39.32	39.67	767607
2021-11-03	39.89	42.15	39.89	41.54	1238233
2021-11-04	41.55	41.89	40.84	41.09	717826
2021-11-05	41.16	41.72	40.98	41.06	513386
2021-11-08	41.00	41.23	40.84	41.05	764895
2021-11-09	41.04	41.15	40.59	40.69	526700
2021-11-10	40.69	41.03	40.12	40.66	1260906
2021-11-11	40.72	41.03	40.47	40.89	395621
2021-11-12	41.00	41.28	40.46	40.94	406452
2021-11-15	40.83	41.58	40.16	40.18	398706
2021-11-16	40.25	40.37	39.80	40.18	860494
2021-11-17	40.11	41.49	39.84	41.25	753251
2021-11-18	41.17	41.25	40.38	40.59	556523
2021-11-19	40.38	40.80	39.72	39.79	358660
2021-11-22	39.92	40.37	39.43	40.19	548457
2021-11-23	40.09	40.12	39.60	39.61	333517
2021-11-24	39.60	39.71	38.96	39.35	470285
2021-11-26	39.43	39.65	38.28	39.01	340906
2021-11-29	39.04	39.12	38.46	38.50	531140
2021-11-30	36.75	38.47	36.75	37.07	507070
2021-12-01	37.78	38.31	36.95	36.98	1260219
2021-12-02	37.21	37.52	36.96	37.05	526895
2021-12-03	37.25	37.67	37.05	37.56	446211
2021-12-06	37.98	38.61	37.74	37.83	506530
2021-12-07	38.00	38.69	37.64	37.71	646311
2021-12-08	37.91	38.26	37.62	38.08	1088907
2021-12-09	38.05	38.33	37.55	38.05	466186
2021-12-10	38.23	39.10	37.71	38.82	693900
2021-12-13	38.71	38.72	37.84	38.22	938769
2021-12-14	38.25	38.88	37.81	37.96	772175
2021-12-15	37.86	38.43	37.65	38.23	824884
2021-12-16	38.36	38.70	37.95	38.49	591313
2021-12-17	38.39	39.89	38.39	39.61	2067326
2021-12-20	39.68	39.74	38.63	39.34	684540
2021-12-21	39.64	39.94	39.41	39.67	368050
2021-12-22	39.66	40.13	39.53	40.07	384093
2021-12-23	40.18	40.46	39.35	40.37	250263
2021-12-27	40.38	40.91	40.15	40.82	467402
2021-12-28	40.88	41.44	40.70	41.20	411185
2021-12-29	41.18	41.56	41.10	41.38	368765
2021-12-30	41.63	41.72	41.12	41.23	411722
2021-12-31	41.30	41.57	41.15	41.17	282107
2022-01-03	41.09	41.42	40.89	41.21	339472
2022-01-04	41.23	41.23	40.62	40.92	258137
2022-01-05	41.04	41.22	40.49	40.56	306689
2022-01-06	40.65	40.90	40.17	40.33	279447
2022-01-07	40.35	40.62	40.21	40.21	314094
2022-01-10	40.14	40.14	39.63	39.82	426783
2022-01-11	39.95	40.52	39.71	40.46	701991
2022-01-12	40.36	40.59	39.96	40.39	1266553
2022-01-13	40.56	40.56	39.71	39.75	476681
2022-01-14	39.61	40.48	39.05	39.59	403959
2022-01-18	39.33	39.69	36.59	38.29	707226
2022-01-19	38.26	39.30	37.88	37.92	403450
2022-01-20	38.05	39.03	37.58	38.54	672046
2022-01-21	38.50	39.11	38.01	38.15	287610
2022-01-24	38.31	38.48	37.33	38.35	446220
2022-01-25	38.13	38.48	37.08	37.69	1062780
2022-01-26	37.71	38.01	37.01	37.35	740272
2022-01-27	37.36	37.85	36.99	37.62	1430900
2022-01-28	37.63	37.89	36.84	37.86	334701
2022-01-31	37.72	38.37	37.51	38.22	629886
2022-02-01	37.70	38.46	37.36	37.79	728707
2022-02-02	37.57	38.08	37.22	37.52	541800
2022-02-03	37.81	38.03	37.45	37.51	375612
2022-02-04	37.41	37.68	37.04	37.30	301764
2022-02-07	37.23	37.99	36.83	37.00	394665
2022-02-08	37.13	37.74	36.84	37.63	467396
2022-02-09	37.78	38.21	37.47	37.85	375544
2022-02-10	37.52	38.18	37.28	37.45	711388
2022-02-11	37.37	37.86	37.30	37.45	616826
2022-02-14	37.45	37.74	36.50	36.71	628378
2022-02-15	36.78	37.21	36.46	36.68	420503
2022-02-16	36.70	37.47	36.36	36.55	410058
2022-02-17	36.36	36.49	36.02	36.12	399416
2022-02-18	35.96	36.52	35.75	35.95	345640
2022-02-22	35.83	36.15	35.06	35.81	520672
2022-02-23	35.82	36.04	35.39	35.55	421248
2022-02-24	35.16	35.57	34.87	35.44	515266
2022-02-25	35.48	36.35	35.45	36.21	451544
2022-02-28	35.72	36.18	34.82	35.94	520472
2022-03-01	35.94	36.46	35.89	36.11	409712
2022-03-02	36.11	36.86	35.08	36.38	388338
2022-03-03	36.67	36.76	36.33	36.67	549316
2022-03-04	36.51	37.79	36.50	37.55	718090
2022-03-07	37.36	37.42	36.15	36.20	680233
2022-03-08	36.23	36.93	35.35	35.40	370137
2022-03-09	35.78	36.64	35.46	35.66	413379
2022-03-10	35.39	35.96	35.18	35.77	319899
2022-03-11	35.77	36.26	35.28	35.29	353778
2022-03-14	35.47	35.64	35.01	35.23	322327
2022-03-15	35.39	35.88	35.39	35.70	354373
2022-03-16	35.77	35.88	35.02	35.69	985652
2022-03-17	35.54	36.89	35.51	36.76	708845
2022-03-18	36.76	36.85	36.02	36.34	1319641
2022-03-21	36.46	36.62	35.69	35.86	455494
2022-03-22	35.92	36.67	35.78	35.90	673143
2022-03-23	35.93	36.25	34.89	34.92	963897
2022-03-24	35.16	35.59	34.87	35.51	618114
2022-03-25	35.62	35.77	35.36	35.65	679845
2022-03-28	35.74	35.74	35.21	35.35	377587
2022-03-29	36.00	36.53	35.51	35.80	818156
2022-03-30	35.85	37.27	35.80	36.97	1193247
2022-03-31	36.97	37.32	35.56	35.59	513498
2022-04-01	35.64	36.24	35.40	36.19	346643
2022-04-04	36.09	36.28	35.20	35.29	405971
2022-04-05	35.26	35.94	35.23	35.48	703293
2022-04-06	35.35	36.14	35.35	35.99	431069
2022-04-07	35.96	36.24	35.58	36.13	437908
2022-04-08	36.29	36.85	36.27	36.51	260046
2022-04-11	36.46	36.95	36.04	36.07	306832
2022-04-12	36.12	36.66	35.58	36.27	288116
2022-04-13	36.25	36.58	36.05	36.22	282355
2022-04-14	36.16	36.66	36.00	36.39	427683
2022-04-18	36.32	36.51	36.10	36.51	477713
2022-04-19	36.51	37.32	36.51	37.16	645801
2022-04-20	37.29	38.09	37.29	37.92	461352
2022-04-21	38.02	38.18	37.70	37.94	703236
2022-04-22	37.73	37.74	36.88	37.08	738641
2022-04-25	36.98	37.69	36.77	37.65	682875
2022-04-26	37.43	38.46	36.26	36.28	673008
2022-04-27	36.51	37.15	36.19	36.64	665895
2022-04-28	36.76	37.07	36.02	36.90	898400
2022-04-29	36.68	37.06	36.04	36.21	460906
2022-05-02	36.33	36.47	35.59	35.97	957370
2022-05-03	35.68	36.39	35.21	36.01	488646
2022-05-04	38.11	38.11	36.76	37.52	1047086
2022-05-05	37.43	38.24	36.55	36.91	534823
2022-05-06	36.87	37.35	36.51	36.82	515994
2022-05-09	36.38	37.00	36.04	36.22	431692
2022-05-10	36.45	36.87	35.67	36.61	976627
2022-05-11	36.64	37.22	36.18	36.25	394274
2022-05-12	36.37	36.57	35.96	36.36	539713
2022-05-13	36.38	36.92	36.38	36.68	355130
2022-05-16	36.73	37.24	36.55	37.14	331835
2022-05-17	37.50	37.52	37.06	37.38	302904
2022-05-18	37.23	37.40	36.88	36.96	411600
2022-05-19	36.54	36.84	36.19	36.55	317110
2022-05-20	36.73	37.21	36.42	37.16	653849
2022-05-23	37.38	37.53	37.07	37.37	348811
2022-05-24	37.49	37.49	36.55	37.32	514473
2022-05-25	37.26	37.89	37.26	37.85	575387
2022-05-26	37.86	38.36	37.74	38.02	443584
2022-05-27	38.00	38.25	37.54	38.24	292898
2022-05-31	38.00	38.02	37.21	37.41	705005
2022-06-01	37.57	37.58	36.45	36.78	437635
2022-06-02	36.70	37.34	36.28	37.31	451414
2022-06-03	37.60	37.69	36.91	37.11	307579
2022-06-06	37.22	37.52	37.05	37.36	550527
2022-06-07	37.24	37.45	36.65	37.30	382778
2022-06-08	37.24	37.60	37.01	37.09	365598
2022-06-09	37.10	37.14	36.47	36.52	305585
2022-06-10	36.13	36.88	35.76	36.44	436773
2022-06-13	36.05	36.15	35.32	35.48	389059
2022-06-14	35.76	35.76	34.92	35.18	374262
2022-06-15	35.40	35.81	35.00	35.41	620194
2022-06-16	35.17	35.17	34.29	34.38	549496
2022-06-17	34.50	34.79	34.28	34.63	1937384
2022-06-21	34.77	35.29	34.60	35.03	1093022
2022-06-22	35.05	35.91	34.79	35.81	616636
2022-06-23	36.03	36.37	35.84	36.06	460018
2022-06-24	36.25	37.21	35.96	37.17	947227
2022-06-27	37.14	37.31	36.73	37.17	488900
2022-06-28	37.47	37.47	36.27	36.28	426761
2022-06-29	36.51	37.71	35.37	36.31	833680
2022-06-30	36.15	36.57	35.52	35.68	545408
2022-07-01	35.73	36.36	35.33	36.23	462047
2022-07-05	35.96	36.51	35.04	35.79	419956
2022-07-06	35.80	38.54	35.75	37.00	2598997
2022-07-07	37.00	37.54	36.65	37.48	824176
2022-07-08	37.48	37.81	37.10	37.26	694428
2022-07-11	37.26	38.25	36.94	37.17	431939
2022-07-12	37.31	37.77	36.95	37.14	358841
2022-07-13	36.99	37.23	36.66	36.75	297452
2022-07-14	36.31	36.91	36.21	36.87	656920
2022-07-15	37.66	37.68	37.04	37.24	419425
2022-07-18	37.21	37.36	36.69	36.72	262291
2022-07-19	36.94	37.31	36.69	37.30	608589
2022-07-20	37.44	37.44	36.99	37.20	343144
2022-07-21	36.98	37.40	36.97	37.21	423667
2022-07-22	37.45	37.66	37.01	37.47	543928
2022-07-25	37.75	38.01	37.31	37.54	315403
2022-07-26	37.60	38.01	37.56	38.01	289286
2022-07-27	38.06	38.32	37.68	37.95	431203
2022-07-28	37.83	38.48	37.39	38.35	219533
2022-07-29	38.32	38.59	37.63	38.46	358743
2022-08-01	38.42	38.80	38.23	38.24	742430
2022-08-02	38.18	38.30	37.73	37.97	357400
2022-08-03	38.12	38.24	37.31	38.10	572223
2022-08-04	38.04	38.19	37.44	37.47	443229
2022-08-05	37.69	38.53	37.41	38.23	513680
2022-08-08	38.15	38.27	37.68	37.89	644735
2022-08-09	38.19	38.45	37.80	37.93	306136
2022-08-10	38.07	38.54	38.01	38.53	575913
2022-08-11	38.45	38.64	38.05	38.13	216540
2022-08-12	38.20	38.56	38.16	38.43	278653
2022-08-15	38.40	38.76	38.28	38.50	438950
2022-08-16	38.51	38.98	37.79	37.84	377812
2022-08-17	37.84	38.13	37.07	37.68	471947
2022-08-18	37.74	38.10	37.31	37.77	447528
2022-08-19	37.86	38.03	37.38	37.50	528715
2022-08-22	37.48	37.52	37.09	37.18	430207
2022-08-23	37.04	37.09	36.65	36.77	370068
2022-08-24	36.92	37.16	36.65	37.00	540557
2022-08-25	37.16	37.28	36.72	37.25	295751
2022-08-26	37.45	37.53	36.62	36.65	322134
2022-08-29	36.46	36.70	35.78	36.39	470029
2022-08-30	36.50	36.55	35.36	35.45	633293
2022-08-31	35.30	35.91	35.14	35.24	421607
2022-09-01	35.20	35.20	34.77	35.11	279847
2022-09-02	35.09	35.47	34.96	35.23	564938
2022-09-06	35.23	35.31	34.56	35.27	766516
2022-09-07	35.49	36.04	35.48	35.63	558887
2022-09-08	35.46	35.65	35.07	35.26	454834
2022-09-09	35.39	35.86	35.34	35.83	344584
2022-09-12	35.95	36.01	35.68	36.01	349574
2022-09-13	35.71	35.82	34.99	35.08	422425
2022-09-14	35.10	35.23	34.56	34.72	412862
2022-09-15	34.69	34.87	34.41	34.56	440022
2022-09-16	34.44	34.81	34.17	34.80	1016502
2022-09-19	34.70	34.95	34.40	34.93	322193
2022-09-20	34.80	34.86	34.46	34.68	296686
2022-09-21	34.72	35.33	34.44	34.49	798919
2022-09-22	34.38	34.49	33.81	34.11	700239
2022-09-23	33.95	34.32	33.05	33.46	619425
2022-09-26	33.30	33.77	33.07	33.21	676178
2022-09-27	33.32	33.65	33.01	33.06	546259
2022-09-28	33.17	33.63	33.15	33.51	641367
2022-09-29	33.41	33.92	33.09	33.79	504832
2022-09-30	33.88	34.40	33.75	33.94	889876
2022-10-03	33.96	34.70	33.96	34.43	451975
2022-10-04	34.55	35.16	34.55	34.97	479192
2022-10-05	34.70	34.99	34.25	34.82	374127
2022-10-06	34.72	34.78	34.12	34.30	401842
2022-10-07	33.96	33.98	33.13	33.29	455150
2022-10-10	33.37	33.58	33.21	33.34	298096
2022-10-11	33.15	33.40	32.85	33.15	466747
2022-10-12	33.04	33.13	32.58	32.61	493937
2022-10-13	32.55	33.05	32.02	32.65	529725
2022-10-14	33.06	34.09	32.03	33.64	826998
2022-10-17	33.64	34.29	33.61	34.10	472900
2022-10-18	34.55	35.11	34.13	34.36	510816
2022-10-19	34.30	34.37	33.42	33.47	530601
2022-10-20	33.59	33.83	33.27	33.40	352942
2022-10-21	33.43	33.63	32.85	33.43	285151
2022-10-24	33.78	34.13	33.56	33.87	440480
2022-10-25	33.81	34.19	33.61	33.86	514473
2022-10-26	34.21	35.25	34.17	34.78	504350
2022-10-27	34.83	34.85	34.39	34.54	442252
2022-10-28	34.53	35.49	34.53	35.13	697367
2022-10-31	34.92	35.08	34.70	34.88	505344
2022-11-01	33.89	33.89	31.00	31.77	1109431
2022-11-02	32.02	33.18	31.85	31.94	1144979
2022-11-03	31.68	31.91	31.44	31.61	587656
2022-11-04	31.69	31.94	31.25	31.54	448087
2022-11-07	31.67	31.83	31.15	31.40	399190
2022-11-08	31.39	31.51	30.93	31.10	454714
2022-11-09	31.14	31.29	30.82	30.94	362204
2022-11-10	31.39	31.74	31.23	31.54	615008
2022-11-11	31.57	31.72	31.07	31.52	715334
2022-11-14	31.67	32.32	31.67	31.85	481899
2022-11-15	31.96	32.12	31.65	32.05	455690
2022-11-16	32.12	32.25	31.73	32.07	333905
2022-11-17	32.00	32.22	31.76	32.07	331417
2022-11-18	32.08	32.55	32.02	32.47	404323
2022-11-21	32.53	32.81	32.26	32.41	348526
2022-11-22	32.56	33.15	32.41	32.91	339567
2022-11-23	32.93	33.20	32.74	33.10	583019
2022-11-25	33.16	33.47	33.00	33.25	291856
2022-11-28	33.13	33.23	32.81	32.88	661252
2022-11-29	32.79	33.24	32.75	33.20	373171
2022-11-30	32.97	33.45	32.56	33.35	872670
2022-12-01	33.60	33.80	33.19	33.47	514055
2022-12-02	33.39	33.89	33.30	33.88	434814
2022-12-05	33.55	33.55	33.24	33.44	279604
2022-12-06	33.44	33.80	32.85	33.08	472323
2022-12-07	33.19	33.65	33.12	33.45	372533
2022-12-08	33.35	33.71	32.89	33.40	443533
2022-12-09	33.37	33.51	33.25	33.34	295130
2022-12-12	33.28	33.49	33.04	33.46	345758
2022-12-13	33.88	34.03	33.33	33.74	552708
2022-12-14	33.81	34.15	33.44	33.78	604279
2022-12-15	33.57	33.77	33.27	33.49	637438
2022-12-16	33.27	33.54	32.72	33.22	816930
2022-12-19	33.03	33.53	32.97	33.30	510382
2022-12-20	33.27	33.86	33.18	33.58	670527
2022-12-21	33.82	34.45	33.68	34.42	564020
2022-12-22	34.39	34.70	34.23	34.65	493403
2022-12-23	34.69	35.23	34.69	35.17	492478
2022-12-27	35.16	35.17	34.49	34.56	411229
2022-12-28	34.56	34.85	34.39	34.47	287918
2022-12-29	34.41	34.96	34.21	34.95	507890
2022-12-30	35.00	35.08	34.72	34.98	499018
2023-01-03	34.84	35.28	34.70	35.27	493386
2023-01-04	35.48	35.57	34.93	35.26	572187
2023-01-05	35.19	35.19	34.65	34.90	495477
2023-01-06	35.16	35.22	34.92	35.01	366801
2023-01-09	35.03	35.22	34.74	34.78	461885
2023-01-10	34.78	35.17	34.78	34.91	278387
2023-01-11	34.96	35.03	34.29	34.31	793933
2023-01-12	34.25	34.26	33.06	33.30	892282
2023-01-13	33.24	33.76	33.15	33.61	570595
2023-01-17	33.67	34.01	33.46	33.81	624635
2023-01-18	33.96	34.00	33.49	33.52	503493
2023-01-19	33.53	33.90	33.36	33.80	707892
2023-01-20	33.91	33.91	33.56	33.83	587628
2023-01-23	33.79	33.98	33.37	33.38	475025
2023-01-24	33.47	33.47	32.82	32.84	382083
2023-01-25	32.75	32.93	32.50	32.70	702152
2023-01-26	32.69	32.93	32.62	32.92	321360
2023-01-27	33.04	33.04	32.70	32.92	427335
2023-01-30	32.94	33.26	32.78	33.04	265851
2023-01-31	32.98	33.36	32.83	33.36	473202
2023-02-01	33.31	33.41	32.77	33.34	510562
2023-02-02	33.25	33.76	33.19	33.76	515511
2023-02-03	33.56	33.69	33.13	33.32	704006
2023-02-06	33.33	33.50	32.36	32.51	879992
2023-02-07	32.40	33.07	31.99	33.03	1189406
2023-02-08	32.78	33.06	32.36	32.45	502011
2023-02-09	32.64	32.69	32.20	32.43	567540
2023-02-10	32.43	32.54	32.19	32.41	585260
2023-02-13	32.33	32.56	32.20	32.36	329655
2023-02-14	32.44	32.62	32.04	32.36	634539
2023-02-15	32.35	32.66	32.30	32.54	497030
2023-02-16	32.51	32.84	32.31	32.67	546632
2023-02-17	32.76	33.44	32.61	33.42	1184011
2023-02-21	33.38	33.75	33.10	33.20	795258
2023-02-22	33.32	33.60	32.98	33.28	693229
2023-02-23	33.39	33.57	32.65	32.84	954476
2023-02-24	32.77	32.98	32.48	32.87	668614
2023-02-27	32.94	33.04	32.67	32.91	728469
2023-02-28	32.52	32.66	31.63	32.19	799970
2023-03-01	31.97	32.03	31.70	31.93	432974
2023-03-02	31.82	31.85	31.68	31.74	443358
2023-03-03	31.75	32.01	31.74	31.98	351341
2023-03-06	31.93	32.05	31.26	31.44	799214
2023-03-07	31.44	31.55	30.92	31.03	473485
2023-03-08	30.99	31.12	30.62	30.89	533904
2023-03-09	30.98	31.14	30.82	31.02	603155
2023-03-10	31.00	31.44	30.86	31.12	761394
2023-03-13	30.99	31.20	30.83	30.92	719296
2023-03-14	31.05	31.81	31.05	31.70	671229
2023-03-15	31.51	31.59	31.13	31.43	406857
2023-03-16	31.22	32.07	31.06	31.93	609887
2023-03-17	32.06	32.13	31.52	31.75	806785
2023-03-20	31.78	31.99	31.54	31.77	345185
2023-03-21	31.86	32.20	31.73	32.13	276449
2023-03-22	32.00	32.29	31.59	31.60	342980
2023-03-23	31.53	31.63	31.17	31.35	389867
2023-03-24	31.32	31.87	31.21	31.82	220171
2023-03-27	32.00	32.30	31.89	32.01	671445
2023-03-28	31.93	32.25	31.84	32.11	458223
2023-03-29	32.08	32.21	31.92	32.16	404281
2023-03-30	32.19	32.37	32.00	32.13	247301
2023-03-31	32.29	32.44	32.15	32.37	499988
2023-04-03	32.43	32.54	32.23	32.44	571441
2023-04-04	32.41	32.62	32.38	32.46	287489
2023-04-05	32.51	32.84	32.38	32.82	648677
2023-04-06	32.98	33.24	32.70	32.80	357538
2023-04-10	32.69	32.78	32.54	32.73	459881
2023-04-11	32.67	32.80	32.33	32.45	269562
2023-04-12	32.39	32.47	32.17	32.19	303899
2023-04-13	32.00	32.20	31.81	32.04	918831
2023-04-14	32.12	32.32	31.99	32.13	332171
2023-04-17	32.06	32.26	31.99	32.26	279141
2023-04-18	32.42	32.45	31.99	32.05	272597
2023-04-19	32.08	32.25	31.83	32.24	473172
2023-04-20	32.23	32.32	31.99	32.19	433481
2023-04-21	32.36	33.04	32.22	33.01	919139
2023-04-24	33.00	33.17	32.64	32.89	425667
2023-04-25	32.75	33.02	32.54	32.56	371689
2023-04-26	32.19	32.76	32.19	32.72	608270
2023-04-27	32.68	33.04	32.56	32.98	586497
2023-04-28	32.85	33.58	32.85	33.33	549176
2023-05-01	33.26	33.43	32.92	33.41	632618
2023-05-02	28.82	30.13	26.95	26.96	3093211
2023-05-03	26.00	27.51	25.91	27.16	1895480
2023-05-04	27.05	27.32	26.39	26.65	1224057
2023-05-05	26.88	27.22	26.55	26.70	934644
2023-05-08	26.62	26.84	26.28	26.44	1154123
2023-05-09	28.00	28.14	27.09	27.14	3195450
2023-05-10	27.23	27.61	27.04	27.41	1650503
2023-05-11	27.37	27.37	26.83	27.01	687382
2023-05-12	27.04	27.20	26.79	27.08	665244
2023-05-15	27.02	27.52	26.97	27.20	1365921
2023-05-16	27.16	27.21	26.75	26.97	716870
2023-05-17	27.00	27.05	26.69	26.90	534341
2023-05-18	26.84	26.90	26.49	26.67	613595
2023-05-19	26.84	26.99	26.70	26.72	672168
2023-05-22	26.70	26.78	26.43	26.60	633159
2023-05-23	26.62	26.78	26.30	26.33	797554
2023-05-24	26.26	26.33	25.77	25.82	1525412
2023-05-25	25.63	25.75	25.30	25.46	1527495
2023-05-26	25.50	25.78	25.39	25.62	1469956
2023-05-30	25.62	25.62	24.99	25.24	803845
2023-05-31	25.02	25.18	24.88	25.00	1041879
2023-06-01	25.00	25.28	24.98	25.06	946168
2023-06-02	25.13	25.88	25.09	25.82	677366
2023-06-05	25.77	26.12	25.62	26.08	652367
2023-06-06	26.05	26.10	25.60	25.80	627767
2023-06-07	25.82	26.03	25.61	25.86	1818269
2023-06-08	25.81	26.02	25.69	25.91	539622
2023-06-09	25.82	26.22	25.79	26.07	468985
2023-06-12	26.10	26.45	25.95	26.11	558830
2023-06-13	26.11	26.30	26.01	26.16	324564
2023-06-14	26.16	26.22	25.70	25.85	410464
2023-06-15	26.74	27.68	26.35	27.57	2144392
2023-06-16	27.59	28.07	27.59	27.99	1646611
2023-06-20	27.84	27.92	27.53	27.59	1740760
2023-06-21	27.48	27.66	27.27	27.57	947731
2023-06-22	27.50	27.61	27.07	27.36	936540
2023-06-23	27.38	27.42	27.13	27.17	771953
2023-06-26	27.21	27.47	27.10	27.19	563365
2023-06-27	27.04	27.39	26.95	27.28	498442
2023-06-28	27.28	27.28	27.00	27.21	550925
2023-06-29	27.21	27.62	27.21	27.43	488194
2023-06-30	27.50	27.88	27.41	27.66	595883
2023-07-03	27.57	27.71	27.57	27.63	196463
2023-07-05	27.61	27.61	27.05	27.09	502727
2023-07-06	26.89	27.06	26.78	27.02	817424
2023-07-07	27.05	27.21	26.83	26.88	902433
2023-07-10	26.86	27.12	26.86	26.90	500684
2023-07-11	26.90	27.32	26.90	27.29	394002
2023-07-12	27.42	27.47	27.17	27.45	360847
2023-07-13	27.47	27.60	27.32	27.49	522082
2023-07-14	27.61	27.99	27.28	27.72	427880
2023-07-17	27.68	27.82	27.50	27.75	472984
2023-07-18	27.82	28.17	27.68	27.86	404879
2023-07-19	27.98	28.30	27.73	27.98	363679
2023-07-20	28.05	28.06	27.72	27.84	322710
2023-07-21	27.96	27.97	27.54	27.57	379935
2023-07-24	27.66	27.79	27.46	27.48	461864
2023-07-25	27.35	27.66	27.21	27.59	547442
2023-07-26	27.51	27.66	27.35	27.46	489154
2023-07-27	27.56	27.96	27.11	27.20	655632
2023-07-28	27.39	27.51	27.20	27.37	429325
2023-07-31	27.45	27.76	27.23	27.75	620676
2023-08-01	27.76	28.14	27.50	28.07	557126
2023-08-02	28.00	28.10	27.62	27.76	583891
2023-08-03	27.66	28.03	27.30	27.74	401566
2023-08-04	27.75	27.91	27.47	27.52	268253
2023-08-07	27.54	27.78	27.50	27.56	650633
2023-08-08	27.56	27.67	27.29	27.33	521631
2023-08-09	27.31	27.63	27.10	27.14	540708
2023-08-10	27.14	27.37	26.74	26.79	713964
2023-08-11	26.73	26.98	26.73	26.92	454966
2023-08-14	26.87	26.87	26.55	26.70	558162
2023-08-15	26.56	26.66	26.40	26.42	393010
2023-08-16	26.27	26.46	25.78	25.88	983839
2023-08-17	25.86	25.89	25.38	25.76	1100111
2023-08-18	25.76	25.88	25.34	25.36	880175
2023-08-21	25.30	25.34	24.84	24.88	1665955
2023-08-22	25.79	26.07	23.95	24.05	1762555
2023-08-23	23.57	23.63	21.68	21.89	2442788
2023-08-24	21.93	22.00	21.16	21.17	1512253
2023-08-25	21.21	21.85	21.05	21.64	1082666
2023-08-28	21.64	22.02	21.64	21.86	677355
2023-08-29	21.83	22.29	21.76	22.25	913097
2023-08-30	22.25	22.55	22.12	22.26	1042988
2023-08-31	22.05	22.12	21.41	21.53	1787335
2023-09-01	21.65	22.26	21.59	22.23	904205
2023-09-05	23.35	24.27	22.93	22.96	4098700
2023-09-06	22.85	23.41	22.85	23.05	2090458
2023-09-07	22.97	23.31	22.94	23.06	2554467
2023-09-08	23.10	23.56	22.96	23.15	2348565
2023-09-11	23.14	23.14	23.14	23.14	148342
2023-09-12	23.19	23.21	22.16	22.25	2633686
2023-09-13	22.36	22.42	21.77	21.83	3507299
2023-09-14	21.98	22.26	21.41	21.50	3855420
2023-09-15	21.56	22.16	21.21	21.93	29296531
2023-09-18	21.88	22.07	21.22	21.95	2365817
2023-09-19	22.00	22.13	21.79	22.01	1072857
2023-09-20	21.96	22.10	21.75	21.79	1258778
2023-09-21	21.81	21.89	21.45	21.64	1152984
2023-09-22	21.57	21.90	21.56	21.77	932304
2023-09-25	21.63	21.75	21.31	21.65	1229079
2023-09-26	21.42	21.87	21.40	21.77	1186634
2023-09-27	21.92	22.15	21.78	21.99	4603091
2023-09-28	22.03	22.14	21.79	21.87	1387119
2023-09-29	21.94	21.97	21.43	21.50	1330105
2023-10-02	21.50	21.58	21.13	21.20	1302818
2023-10-03	21.13	21.15	20.70	20.80	1285218
2023-10-04	20.73	20.92	20.56	20.81	890698
2023-10-05	20.88	20.97	20.64	20.75	655280
2023-10-06	20.66	20.94	20.49	20.62	1046674
2023-10-09	20.76	20.85	20.48	20.84	713401
2023-10-10	21.00	21.11	20.77	20.94	916472
2023-10-11	20.96	21.08	20.61	20.69	829225
2023-10-12	20.67	20.72	20.02	20.06	742423
2023-10-13	20.07	20.33	19.94	19.98	1334708
2023-10-16	20.12	20.39	20.00	20.12	1368193
2023-10-17	20.16	20.58	20.16	20.36	1109688
2023-10-18	20.21	20.35	20.09	20.15	649851
2023-10-19	20.16	20.30	19.90	20.01	766382
2023-10-20	20.04	20.32	19.72	19.72	998469
2023-10-23	19.65	19.70	19.47	19.60	873371
2023-10-24	19.60	19.89	19.42	19.69	633883
2023-10-25	19.53	19.55	19.20	19.33	680738
2023-10-26	19.36	19.42	19.11	19.20	743826
2023-10-27	19.33	19.33	18.96	19.01	683827
2023-10-30	19.17	19.29	18.89	19.08	654706
2023-10-31	19.09	19.24	19.02	19.22	749889
2023-11-01	19.18	19.28	19.00	19.15	712695
2023-11-02	19.34	19.53	19.06	19.40	1100453
2023-11-03	19.69	20.04	19.69	19.78	860822
2023-11-06	19.85	19.98	19.49	19.58	1185114
2023-11-07	19.63	20.25	19.55	19.73	1708570
2023-11-08	19.68	19.91	19.44	19.80	882137
2023-11-09	19.80	19.80	19.14	19.20	766310
2023-11-10	19.30	19.39	19.01	19.20	619792
2023-11-13	19.11	19.51	19.06	19.34	742585
2023-11-14	19.83	20.05	19.69	19.84	749377
2023-11-15	19.79	20.51	19.79	20.47	898673
2023-11-16	20.50	20.65	20.38	20.52	668084
2023-11-17	20.63	20.70	20.38	20.68	1052814
2023-11-20	20.54	21.08	20.49	21.04	981818
2023-11-21	21.01	21.38	20.97	21.13	599527
2023-11-22	21.14	21.26	20.87	21.02	546242
2023-11-24	21.08	21.24	20.88	20.92	247212
2023-11-27	20.85	21.02	20.78	20.87	730159
2023-11-28	20.80	20.81	20.61	20.69	661580
2023-11-29	20.88	20.90	20.46	20.53	982337
2023-11-30	20.43	21.09	20.34	20.59	895392
2023-12-01	20.53	20.91	20.37	20.87	1206622
2023-12-04	20.81	21.17	20.77	21.14	794699
2023-12-05	21.12	21.17	20.63	20.73	885773
2023-12-06	20.84	21.13	20.77	21.10	670689
2023-12-07	21.08	21.17	20.89	21.06	759133
2023-12-08	21.06	21.07	20.77	21.00	721582
2023-12-11	21.03	21.34	21.00	21.31	798957
2023-12-12	21.28	21.66	21.12	21.56	885198
2023-12-13	21.55	22.10	21.35	22.06	1273572
2023-12-14	22.24	22.75	22.22	22.44	1073512
2023-12-15	22.34	22.39	21.87	22.18	3837668
2023-12-18	22.22	22.24	21.75	21.77	949543
2023-12-19	21.83	22.61	21.83	22.51	1170546
2023-12-20	22.41	22.66	22.12	22.15	882227
2023-12-21	22.28	22.57	22.20	22.57	636846
2023-12-22	22.61	22.95	22.60	22.75	827706
2023-12-26	22.88	22.89	22.60	22.60	967502
2023-12-27	22.63	22.68	22.26	22.34	636941
2023-12-28	22.23	22.50	22.23	22.48	506415
2023-12-29	22.39	22.48	22.17	22.36	589731
2024-01-02	22.19	22.88	22.07	22.73	811195
2024-01-03	22.43	22.51	22.10	22.14	729370
2024-01-04	22.18	22.58	22.03	22.34	683201
2024-01-05	22.29	22.67	22.18	22.63	1632285
2024-01-08	22.54	23.01	22.49	22.76	1160426
2024-01-09	22.60	22.75	22.33	22.35	1552396
2024-01-10	22.43	22.65	22.13	22.40	998075
2024-01-11	22.37	22.43	22.12	22.24	609497
2024-01-12	22.38	22.56	21.70	22.07	876213
2024-01-16	21.93	22.24	21.66	22.24	670710
2024-01-17	22.01	22.44	21.87	21.91	656647
2024-01-18	22.07	22.11	21.84	22.09	730004
2024-01-19	22.19	22.19	21.86	22.10	575268
2024-01-22	22.25	22.66	22.18	22.32	632788
2024-01-23	22.53	22.61	22.02	22.09	545445
2024-01-24	22.01	22.19	21.75	21.86	555877
2024-01-25	22.01	22.05	21.62	21.92	765684
2024-01-26	22.05	22.21	21.57	21.76	1214315
2024-01-29	21.76	22.05	21.62	22.04	731713
2024-01-30	21.94	22.14	21.77	22.12	1917645
2024-01-31	22.17	22.33	21.61	21.62	952944
2024-02-01	21.63	21.78	21.43	21.76	864772
2024-02-02	21.64	21.67	21.25	21.26	695705
2024-02-05	21.21	21.25	20.94	20.95	1013749
2024-02-06	22.48	22.89	21.49	21.53	3604304
2024-02-07	21.64	22.09	21.13	21.29	1613218
2024-02-08	21.09	21.17	20.66	21.05	1914630
2024-02-09	21.03	21.34	20.92	21.24	1320362
2024-02-12	21.31	22.00	21.24	21.84	4644507
2024-02-13	21.71	21.95	20.81	21.00	4727699
2024-02-14	21.04	21.58	20.97	21.48	1467659
2024-02-15	21.51	22.15	21.51	21.64	990962
2024-02-16	21.59	21.64	21.08	21.34	1775873
2024-02-20	21.27	21.67	21.21	21.44	1408812
2024-02-21	21.34	21.59	21.04	21.30	1103779
2024-02-22	21.21	21.39	20.94	21.36	1119268
2024-02-23	21.34	21.71	21.32	21.62	877563
2024-02-26	21.53	21.62	21.28	21.28	1235352
2024-02-27	21.42	21.65	21.33	21.62	1235830
2024-02-28	21.62	21.62	20.89	20.97	1396736
2024-02-29	20.87	21.00	20.67	20.86	1719594
2024-03-01	21.04	21.04	20.64	20.84	1222214
2024-03-04	20.74	21.00	20.74	20.84	1122978
2024-03-05	20.88	21.15	20.77	20.85	1033303
2024-03-06	20.93	20.99	20.68	20.93	1094995
2024-03-07	21.07	21.28	20.96	21.09	1215959
2024-03-08	21.19	21.49	21.17	21.32	1305667
2024-03-11	21.36	21.67	21.28	21.43	1032478
2024-03-12	21.43	21.55	21.28	21.28	1208494
2024-03-13	21.22	21.59	20.95	21.02	2042929
2024-03-14	21.06	21.33	20.98	21.12	1758055
2024-03-15	20.93	21.29	20.79	21.13	14055138
2024-03-18	21.26	21.86	20.99	21.79	2354724
2024-03-19	21.79	21.90	21.37	21.42	1408167
2024-03-20	21.38	21.68	21.22	21.48	2620047
2024-03-21	21.52	21.94	21.52	21.81	1918148
2024-03-22	21.92	22.03	21.62	21.74	1037680
2024-03-25	21.72	21.81	21.49	21.57	1404643
2024-03-26	21.76	21.79	21.55	21.59	2085954
2024-03-27	21.64	22.11	21.64	21.80	5863090
2024-03-28	21.83	22.12	21.81	22.10	1611609
2024-04-01	22.10	22.33	21.50	21.52	1421885
2024-04-02	21.46	21.52	21.16	21.37	1929640
2024-04-03	21.45	21.58	20.91	20.92	1343526
2024-04-04	21.04	21.32	21.02	21.13	888015
2024-04-05	21.03	21.07	20.84	21.04	810784
2024-04-08	21.05	21.70	21.05	21.35	1355354
2024-04-09	21.35	21.65	21.34	21.64	874996
2024-04-10	21.40	21.41	21.08	21.12	1631896
2024-04-11	21.28	21.35	21.05	21.16	1086488
2024-04-12	21.02	21.21	20.97	21.09	1282089
2024-04-15	21.10	21.28	20.63	20.75	1149270
2024-04-16	20.75	20.95	20.58	20.70	1056159
2024-04-17	20.88	21.17	20.62	20.64	1035067
2024-04-18	20.74	20.95	20.66	20.79	1439684
2024-04-19	20.88	21.24	20.81	21.18	1112804
2024-04-22	21.16	21.30	21.02	21.05	746933
2024-04-23	20.99	21.28	20.83	21.03	795653
2024-04-24	21.01	21.19	20.93	21.12	1163851
2024-04-25	21.06	21.20	20.68	20.81	951534
2024-04-26	20.80	21.11	20.67	20.96	1195560
2024-04-29	21.03	21.38	21.01	21.16	1052362
2024-04-30	21.10	21.10	20.86	20.88	999323
2024-05-01	20.82	21.39	20.70	21.06	977624
2024-05-02	21.17	21.38	21.10	21.22	1161866
2024-05-03	21.37	21.39	20.47	20.53	1853359
2024-05-06	20.65	20.86	20.64	20.72	2166055
2024-05-07	20.95	21.04	19.29	19.41	3998573
2024-05-08	19.11	19.74	18.65	19.61	3444158
2024-05-09	19.52	19.80	19.29	19.76	2138615
2024-05-10	19.70	19.80	19.27	19.50	1703548
2024-05-13	19.61	19.95	19.54	19.71	1470401
2024-05-14	19.81	20.06	19.59	19.74	1760853
2024-05-15	19.80	19.93	19.61	19.89	1372423
2024-05-16	19.80	19.90	19.67	19.78	1347533
2024-05-17	19.75	19.78	19.56	19.66	1357101
2024-05-20	19.64	19.72	19.45	19.54	2087835
2024-05-21	19.57	19.65	19.33	19.34	1111586
2024-05-22	19.25	19.52	19.20	19.32	1566937
2024-05-23	19.33	19.39	18.95	19.04	1456122
2024-05-24	19.18	19.18	18.83	18.99	1283995
2024-05-28	19.00	19.09	18.87	18.94	989630
2024-05-29	18.80	18.92	18.67	18.71	1308732
2024-05-30	18.86	19.16	18.76	18.94	1398922
2024-05-31	18.89	18.95	18.71	18.92	1683957
2024-06-03	19.17	19.21	18.99	19.09	1166443
2024-06-04	18.89	19.01	18.78	18.92	1530299
2024-06-05	18.97	18.97	18.61	18.79	1179749
2024-06-06	18.68	18.98	18.57	18.94	1408886
2024-06-07	18.77	18.90	18.70	18.78	1119816
2024-06-10	18.65	18.69	18.29	18.63	1710123
2024-06-11	18.51	18.67	18.39	18.55	2015819
2024-06-12	18.78	18.89	18.52	18.62	1197333
2024-06-13	18.54	18.54	18.19	18.46	1470040
2024-06-14	18.41	18.44	18.13	18.38	1415329
2024-06-17	18.28	18.28	17.96	18.10	1411295
2024-06-18	18.09	18.30	18.03	18.18	1559685
2024-06-20	18.08	18.32	18.08	18.26	1682082
2024-06-21	18.31	18.65	18.24	18.60	13905580
2024-06-24	18.56	18.76	18.54	18.59	1620757
2024-06-25	18.59	18.65	18.44	18.47	1607051
2024-06-26	18.42	18.51	18.29	18.50	1197137
2024-06-27	18.50	18.50	18.26	18.37	1199692
2024-06-28	18.47	18.68	18.36	18.67	1496423
2024-07-01	18.68	19.00	18.52	18.58	1346942
2024-07-02	18.63	18.67	18.49	18.50	1122315
2024-07-03	18.50	18.51	18.32	18.37	881127
2024-07-05	18.32	18.41	18.22	18.38	1636530
2024-07-08	18.50	18.50	18.33	18.40	1069949
2024-07-09	18.36	18.57	18.32	18.49	1669870
2024-07-10	18.58	18.58	18.35	18.40	981887
2024-07-11	18.56	18.85	18.49	18.85	1289660
2024-07-12	19.00	19.04	18.71	18.78	735469
2024-07-15	18.82	18.92	18.53	18.55	747038
2024-07-16	18.64	19.20	18.58	19.18	820744
2024-07-17	19.15	19.85	19.15	19.78	861872
2024-07-18	19.77	20.02	19.49	19.51	891767
2024-07-19	19.59	19.59	19.34	19.57	719529
2024-07-22	19.54	19.81	19.48	19.70	710082
2024-07-23	19.62	19.99	19.52	19.87	737283
2024-07-24	19.91	20.22	19.82	20.21	836052
2024-07-25	20.20	20.78	20.11	20.40	680962
2024-07-26	20.50	20.79	20.50	20.79	606311
2024-07-29	20.70	21.03	20.60	20.85	566857
2024-07-30	20.84	21.34	20.82	21.31	548412
2024-07-31	21.30	21.30	20.92	20.98	768782
2024-08-01	20.91	21.10	20.77	20.97	837617
2024-08-02	20.79	20.85	20.45	20.68	1001307
2024-08-05	20.46	20.46	19.81	19.90	780946
2024-08-06	19.89	20.11	19.63	19.77	990621
2024-08-07	19.78	20.05	19.51	19.53	1001836
2024-08-08	19.51	20.02	19.35	19.95	687415
2024-08-09	20.04	20.09	19.90	19.98	625823
2024-08-12	19.97	20.05	19.43	19.51	846692
2024-08-13	19.60	20.10	19.58	20.00	1029638
2024-08-14	19.98	20.03	19.66	19.66	528167
2024-08-15	19.90	20.06	19.80	20.01	508886
2024-08-16	19.95	20.25	19.94	20.13	971566
2024-08-19	20.20	20.34	19.99	20.02	1284841
2024-08-20	19.09	20.39	18.60	20.23	2100106
2024-08-21	20.00	20.34	19.91	20.10	1377329
2024-08-22	20.13	20.43	20.00	20.07	1731543
2024-08-23	20.08	20.70	20.08	20.50	926499
2024-08-26	19.96	20.16	19.92	20.02	925379
2024-08-27	19.99	20.12	19.71	19.79	1338058
2024-08-28	19.74	19.94	19.65	19.85	1180018
2024-08-29	19.99	20.32	19.83	20.20	1231569
2024-08-30	20.15	20.41	20.11	20.37	1556517
2024-09-03	20.28	20.69	20.28	20.66	2074255
2024-09-04	20.70	21.04	20.65	20.74	1100098
2024-09-05	20.78	20.86	20.27	20.46	1135855
2024-09-06	20.51	20.89	20.35	20.44	1125077
2024-09-09	20.41	20.41	19.42	19.70	1319072
2024-09-10	19.74	20.09	19.73	19.86	1121993
2024-09-11	19.77	19.77	19.50	19.59	714573
2024-09-12	19.61	19.78	19.48	19.76	649593
2024-09-13	19.83	20.31	19.67	20.29	716884
2024-09-16	20.39	20.76	20.21	20.76	766459
2024-09-17	20.76	20.86	20.41	20.53	865382
2024-09-18	20.41	20.81	20.33	20.48	1000880
2024-09-19	20.68	20.68	20.27	20.35	1224187
2024-09-20	20.35	20.43	19.87	19.89	4382504
2024-09-23	20.04	20.21	19.80	19.89	1174002
2024-09-24	19.87	20.06	19.58	19.59	983707
2024-09-25	19.65	19.69	19.07	19.13	1023571
2024-09-26	19.14	19.87	19.14	19.85	963989
2024-09-27	19.95	20.25	19.90	19.99	712475
2024-09-30	19.99	20.10	19.85	20.00	645152
2024-10-01	19.99	20.08	19.29	19.32	1288424
2024-10-02	19.32	19.58	19.16	19.39	769367
2024-10-03	19.28	19.36	19.05	19.10	807168
2024-10-04	19.18	19.26	19.11	19.19	578927
2024-10-07	19.09	19.30	19.00	19.08	789429
2024-10-08	19.09	19.28	18.98	19.09	650001
2024-10-09	19.05	19.37	19.00	19.27	588125
2024-10-10	19.29	19.33	19.08	19.11	629235
2024-10-11	19.21	19.43	19.15	19.35	476260
2024-10-14	19.41	19.50	19.26	19.37	461256
2024-10-15	19.31	19.62	19.21	19.37	566254
2024-10-16	19.41	19.80	19.41	19.75	507321
2024-10-17	19.72	20.03	19.54	19.99	604881
2024-10-18	19.94	20.28	19.89	20.26	602165
2024-10-21	20.26	20.33	19.84	19.87	905005
2024-10-22	19.86	20.07	19.68	20.01	680732
2024-10-23	20.03	20.10	19.70	19.89	852997
2024-10-24	19.99	20.19	19.80	19.85	538052
2024-10-25	19.91	20.04	19.75	19.76	510130
2024-10-28	19.93	20.21	19.80	20.11	538963
2024-10-29	20.11	20.26	20.04	20.16	613864
2024-10-30	20.16	20.57	20.14	20.28	774649
2024-10-31	20.31	20.50	20.14	20.15	715375
2024-11-01	20.30	20.47	20.21	20.28	937684
2024-11-04	20.29	20.40	19.90	20.01	1070348
2024-11-05	20.60	22.98	20.43	22.67	2539269
2024-11-06	23.00	23.43	22.65	23.34	1825142
2024-11-07	23.00	23.38	22.90	23.08	1232830
2024-11-08	23.20	23.30	22.82	22.88	1162772
2024-11-11	23.02	23.25	22.81	23.10	837682
2024-11-12	23.15	23.27	22.87	22.97	877111
2024-11-13	23.01	23.33	23.00	23.13	669277
2024-11-14	23.12	23.28	22.66	22.75	686392
2024-11-15	22.89	22.90	22.35	22.48	684253
2024-11-18	22.50	22.70	22.32	22.39	823984
2024-11-19	22.20	22.49	22.11	22.30	649874
2024-11-20	22.31	22.36	22.10	22.23	582706
2024-11-21	22.32	22.50	22.20	22.42	490435
2024-11-22	22.43	23.01	22.43	22.84	622503
2024-11-25	23.09	23.56	22.99	23.16	1009043
2024-11-26	23.13	23.14	22.64	22.75	470266
2024-11-27	22.91	23.25	22.76	22.95	884898
2024-11-29	22.90	23.00	22.73	22.90	443240
2024-12-02	22.89	23.04	22.68	22.83	983131
2024-12-03	22.36	22.67	21.94	22.19	637362
2024-12-04	22.19	22.32	22.04	22.14	616580
2024-12-05	22.19	22.21	21.89	21.97	579688
2024-12-06	22.12	22.15	21.60	21.61	549483
2024-12-09	21.72	21.91	21.63	21.83	697643
2024-12-10	21.85	21.87	21.46	21.77	557343
2024-12-11	21.83	21.96	21.56	21.75	810020
2024-12-12	21.72	21.92	21.63	21.70	733041
2024-12-13	21.72	21.88	21.52	21.79	1099064
2024-12-16	21.69	21.88	21.54	21.76	999083
2024-12-17	21.70	21.95	21.05	21.17	1167398
2024-12-18	21.35	21.70	21.09	21.13	1191390
2024-12-19	21.24	21.87	21.16	21.51	1115427
2024-12-20	21.63	22.08	21.53	21.76	5538848
2024-12-23	21.70	21.83	21.34	21.38	976151
2024-12-24	21.34	21.59	21.23	21.51	383778
2024-12-26	21.39	21.76	21.30	21.75	813068
2024-12-27	21.72	21.98	21.63	21.80	927889
2024-12-30	21.72	21.73	20.96	21.20	1410780
2024-12-31	21.41	21.56	21.14	21.20	1466141
2025-01-02	21.18	21.39	20.95	21.37	855885
2025-01-03	21.38	21.57	21.13	21.55	980693
2025-01-06	21.59	21.77	21.15	21.28	1272727
2025-01-07	21.33	21.53	20.84	21.09	1315576
2025-01-08	20.88	21.20	20.04	21.16	2315069
2025-01-10	20.99	21.07	20.56	20.87	2966171
2025-01-13	20.94	21.36	20.64	21.33	1929587
2025-01-14	21.39	21.64	21.20	21.46	1307403
2025-01-15	21.73	21.76	21.43	21.64	927787
2025-01-16	21.50	22.10	21.36	22.03	857809
2025-01-17	22.20	22.43	21.92	22.43	951251
2025-01-21	22.47	22.75	22.08	22.09	1007291
2025-01-22	21.94	22.07	21.64	22.02	795567
2025-01-23	22.07	22.33	21.92	22.28	642328
2025-01-24	22.16	22.43	22.03	22.39	511727
2025-01-27	22.39	22.99	22.39	22.94	825357
2025-01-28	22.96	23.14	22.85	22.90	972645
2025-01-29	22.95	23.08	22.69	22.80	845712
2025-01-30	22.86	23.11	22.70	23.00	818502
2025-01-31	22.95	23.01	22.52	22.66	1168710
2025-02-03	22.26	22.72	22.08	22.40	1238633
2025-02-04	22.68	22.68	18.75	19.11	3853925
2025-02-05	18.97	19.26	18.60	19.21	2240666
2025-02-06	19.17	19.24	18.63	18.95	1768812
2025-02-07	18.91	19.05	18.64	18.76	1808690
2025-02-10	18.80	18.87	18.33	18.57	1460231
2025-02-11	18.45	18.79	18.39	18.52	1131296
2025-02-12	18.41	18.52	18.01	18.02	1420834
2025-02-13	18.03	18.18	17.84	18.04	948426
2025-02-14	18.09	18.13	17.70	17.77	730797
2025-02-18	18.36	18.61	18.14	18.32	1394645
2025-02-19	18.36	18.78	18.26	18.74	1295950
2025-02-20	18.71	19.03	18.64	18.90	975703
2025-02-21	18.83	18.94	18.58	18.61	1145405
2025-02-24	18.62	18.66	18.36	18.51	1463294
2025-02-25	18.44	18.66	18.16	18.21	1786857
2025-02-26	18.00	18.49	17.82	18.22	2061952
2025-02-27	18.18	18.40	17.95	18.04	1201246
2025-02-28	17.89	18.21	17.80	18.18	1639826
2025-03-03	18.18	18.59	17.90	17.93	1517769
2025-03-04	17.95	18.12	17.58	17.59	1330465
2025-03-05	17.54	17.71	17.29	17.46	1294576
2025-03-06	17.40	17.64	17.23	17.55	1240160
2025-03-07	17.52	18.29	17.40	18.21	1677975
2025-03-10	18.13	18.91	18.13	18.57	1993718
2025-03-11	18.63	18.82	18.14	18.34	2324251
2025-03-12	18.32	18.38	18.01	18.12	1571131
2025-03-13	18.18	18.30	17.87	17.97	1253880
2025-03-14	17.97	18.33	17.84	18.16	1347985
2025-03-17	18.18	18.43	18.17	18.31	960164
2025-03-18	18.31	18.61	18.15	18.54	1358528
2025-03-19	18.55	18.85	18.32	18.83	1376347
2025-03-20	18.90	18.94	18.63	18.71	1484564
2025-03-21	18.67	18.83	18.38	18.55	7307050
2025-03-24	18.84	19.13	18.75	19.09	1737185
2025-03-25	19.06	19.16	18.82	18.95	1356759
2025-03-26	18.98	19.12	18.90	19.02	1053741
2025-03-27	19.00	19.24	18.92	19.19	769472
2025-03-28	19.13	19.21	19.03	19.14	750161
2025-03-31	19.05	19.37	18.89	19.28	1342863
2025-04-01	19.25	19.59	19.06	19.48	924533
2025-04-02	19.38	19.62	19.26	19.55	762472
2025-04-03	19.45	19.72	19.31	19.54	1148201
2025-04-04	19.44	19.59	19.18	19.44	1261534
2025-04-07	19.03	19.74	18.75	19.16	1920330
2025-04-08	19.51	19.52	18.75	18.94	1596704
2025-04-09	18.70	20.05	18.70	19.68	2283024
2025-04-10	19.65	19.65	18.94	19.25	2160431
2025-04-11	19.31	19.39	18.69	19.21	1638266
2025-04-14	19.39	19.61	19.17	19.53	1432135
2025-04-15	19.52	19.62	19.26	19.45	1167205
2025-04-16	19.65	19.65	19.25	19.32	904658
2025-04-17	19.57	19.59	19.15	19.33	735516
2025-04-21	19.32	19.43	19.13	19.32	1254048
2025-04-22	19.48	19.70	19.34	19.57	1088042
2025-04-23	19.75	20.08	19.67	19.79	1089943
2025-04-24	19.83	20.04	19.73	19.99	794526
2025-04-25	19.98	20.16	19.63	20.10	816070
2025-04-28	20.10	20.38	19.75	20.19	1141802
2025-04-29	20.19	20.41	20.09	20.39	784380
2025-04-30	20.39	20.45	20.11	20.35	776503
2025-05-01	20.37	20.54	20.13	20.41	715511
2025-05-02	20.58	20.64	20.33	20.46	1084371
2025-05-05	20.45	20.60	20.38	20.51	1556956
2025-05-06	21.49	23.14	21.24	22.94	3507660
2025-05-07	23.07	23.13	22.59	23.12	2410029
2025-05-08	23.16	23.53	23.03	23.30	1405438
2025-05-09	23.26	23.42	23.05	23.07	2122832
2025-05-12	23.13	23.24	22.91	23.01	1249465
2025-05-13	22.91	23.18	22.80	22.86	1399303
2025-05-14	22.80	22.92	22.25	22.52	1735852
2025-05-15	22.65	22.86	22.46	22.79	1765755
2025-05-16	22.69	23.18	22.62	23.12	1417354
2025-05-19	23.00	23.19	22.62	23.11	1278614
2025-05-20	23.11	23.35	23.03	23.10	1100053
2025-05-21	23.08	23.39	23.04	23.06	1305686
2025-05-22	23.11	23.30	22.95	23.20	1594453
2025-05-23	23.24	23.25	22.96	23.06	1192239
2025-05-27	23.26	23.40	22.63	23.03	2150293
2025-05-28	23.03	23.38	22.72	22.89	1857168
2025-05-29	22.88	23.05	22.73	22.97	3559156
2025-05-30	22.88	23.18	22.57	22.98	1544389
2025-06-02	22.94	22.96	22.59	22.86	1508124
2025-06-03	22.84	23.17	22.63	23.06	1548814
2025-06-04	23.03	23.49	23.03	23.17	1395874
2025-06-05	23.18	23.32	22.93	23.12	1481282
2025-06-06	23.18	23.27	22.87	22.94	911580
2025-06-09	22.93	23.16	22.69	23.08	1154617
2025-06-10	23.05	23.16	22.79	22.88	1504754
2025-06-11	22.90	22.99	22.36	22.50	1427953
2025-06-12	22.49	22.58	22.29	22.53	1166457
2025-06-13	22.39	22.73	22.30	22.57	1337662
2025-06-16	22.57	22.60	21.99	22.30	1432312
2025-06-17	22.19	22.60	22.04	22.25	1659017
2025-06-18	22.28	22.60	22.05	22.27	1777976
2025-06-20	22.34	22.39	21.88	22.06	5068377
2025-06-23	22.06	22.14	21.72	21.89	1339273
2025-06-24	21.82	22.21	21.70	21.75	1769896
2025-06-25	21.71	21.98	21.63	21.85	1235309
2025-06-26	21.74	22.10	21.43	21.81	1981029
2025-06-27	21.81	21.85	21.48	21.61	14053095
2025-06-30	21.79	21.96	21.69	21.93	1700191
2025-07-01	21.86	22.06	21.61	21.73	1980066
2025-07-02	21.51	21.82	21.40	21.73	2418171
2025-07-03	21.80	22.01	21.80	22.01	2001522
2025-07-07	21.99	22.24	21.87	22.00	1707926
2025-07-08	22.00	22.11	21.82	21.92	1633544
2025-07-09	21.98	21.98	21.54	21.59	1257231
2025-07-10	21.49	21.72	21.40	21.46	1303749
2025-07-11	21.44	21.45	21.00	21.08	970075
2025-07-14	21.12	21.47	21.01	21.25	1342041
2025-07-15	21.21	21.29	20.82	20.88	1701234
2025-07-16	20.95	21.14	20.62	21.01	2034506
2025-07-17	20.96	21.12	20.85	21.07	1414023
2025-07-18	21.18	21.18	20.86	20.95	1281897
2025-07-21	21.05	21.15	20.86	20.93	1272144
2025-07-22	21.02	21.27	20.91	21.11	1143838

Explore More About PINC

Coins representing dividend payouts and trends

PINC Dividend History

Discover Premier Inc'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

PINC Stock Split History

Discover Premier Inc'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

PINC Historical Prices

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

Web Analytics