SCHC Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

38.95

(September 26, 2024)

52-Week High

44.17

(September 3, 2021)

All-Time High

36.48

(April 17, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-01-14	25.41	25.51	25.30	25.48	72213
2010-01-15	25.42	25.42	25.06	25.16	71626
2010-01-19	25.10	25.41	25.10	25.38	155396
2010-01-20	24.98	24.98	24.63	24.85	124911
2010-01-21	24.76	24.78	24.14	24.26	63746
2010-01-22	24.17	24.27	23.70	23.70	50912
2010-01-25	24.24	24.26	24.00	24.12	54881
2010-01-26	23.87	24.05	23.75	23.78	18102
2010-01-27	23.83	23.88	23.59	23.88	15012
2010-01-28	23.80	23.80	23.50	23.59	24387
2010-01-29	23.67	23.70	23.21	23.26	27539
2010-02-01	23.59	23.76	23.53	23.76	33867
2010-02-02	24.00	24.21	23.86	24.20	55466
2010-02-03	24.07	24.69	23.90	23.98	12172
2010-02-04	23.64	23.64	23.04	23.07	55461
2010-02-05	22.90	22.90	22.25	22.72	40857
2010-02-08	22.74	22.83	22.38	22.38	53716
2010-02-09	22.95	23.19	22.72	23.10	19574
2010-02-10	23.07	23.11	22.79	23.02	42995
2010-02-11	23.08	23.43	22.92	23.34	135286
2010-02-12	22.98	23.11	22.81	23.10	21628
2010-02-16	23.26	23.85	23.16	23.52	126906
2010-02-17	23.69	23.69	23.49	23.57	47301
2010-02-18	23.56	23.74	23.50	23.73	14096
2010-02-19	23.46	23.58	23.26	23.56	28167
2010-02-22	23.77	23.77	23.54	23.62	9719
2010-02-23	23.57	23.57	23.21	23.23	19318
2010-02-24	23.35	23.44	23.25	23.30	6852
2010-02-25	23.00	23.23	22.85	23.20	27980
2010-02-26	23.26	23.43	23.25	23.43	6576
2010-03-01	23.49	23.63	23.43	23.62	33924
2010-03-02	23.86	23.96	23.72	23.82	29744
2010-03-03	24.10	24.25	24.02	24.10	31162
2010-03-04	24.21	24.21	23.96	24.08	53020
2010-03-05	24.33	24.51	24.25	24.48	32453
2010-03-08	24.59	24.60	24.41	24.48	41741
2010-03-09	24.32	24.52	24.19	24.41	29588
2010-03-10	24.49	24.67	24.47	24.57	19241
2010-03-11	24.61	24.69	24.42	24.66	84480
2010-03-12	24.92	24.92	24.75	24.85	23973
2010-03-15	24.82	24.82	24.55	24.75	36247
2010-03-16	24.81	25.09	24.81	25.08	18006
2010-03-17	25.24	25.35	25.15	25.25	32528
2010-03-18	25.28	25.28	24.95	25.08	21645
2010-03-19	25.08	25.08	24.71	24.76	27475
2010-03-22	24.64	24.85	24.46	24.83	32422
2010-03-23	24.83	25.03	24.83	25.02	29947
2010-03-24	24.71	24.74	24.59	24.60	35107
2010-03-25	24.80	24.87	24.61	24.61	16250
2010-03-26	24.63	24.88	24.63	24.85	25566
2010-03-29	25.05	25.12	24.97	25.10	32461
2010-03-30	25.11	25.20	25.01	25.12	25716
2010-03-31	25.18	25.24	25.10	25.16	29453
2010-04-01	25.43	25.60	25.38	25.60	37639
2010-04-05	25.75	25.75	25.63	25.75	342859
2010-04-06	25.74	25.85	25.65	25.81	31495
2010-04-07	25.80	25.80	25.58	25.68	33926
2010-04-08	25.53	25.77	25.47	25.76	24229
2010-04-09	25.88	25.99	25.80	25.99	27015
2010-04-12	26.16	26.16	26.01	26.05	35620
2010-04-13	26.06	26.06	25.77	25.94	32677
2010-04-14	26.15	26.29	26.05	26.29	34881
2010-04-15	26.22	26.29	26.13	26.21	33747
2010-04-16	26.11	26.11	25.57	25.75	61307
2010-04-19	25.37	25.65	25.28	25.62	31462
2010-04-20	25.89	25.93	25.84	25.90	55927
2010-04-21	25.89	25.92	25.75	25.88	23417
2010-04-22	25.63	25.85	25.46	25.85	29935
2010-04-23	25.83	26.13	25.76	26.11	36534
2010-04-26	26.22	26.22	26.10	26.13	129957
2010-04-27	25.86	25.91	25.14	25.20	86006
2010-04-28	25.24	25.29	24.80	25.10	96743
2010-04-29	25.31	25.56	25.31	25.52	29525
2010-04-30	25.60	25.61	25.21	25.23	56021
2010-05-03	25.43	25.50	25.32	25.44	13705
2010-05-04	24.84	24.84	24.28	24.40	94001
2010-05-05	23.86	24.07	23.67	23.88	40745
2010-05-06	23.68	23.95	21.90	22.95	530355
2010-05-07	23.13	23.16	22.47	22.74	192358
2010-05-10	23.74	24.30	23.74	24.08	116309
2010-05-11	23.65	24.21	23.65	23.94	60131
2010-05-12	24.20	24.36	24.12	24.33	19823
2010-05-13	24.22	24.31	24.03	24.05	35003
2010-05-14	23.90	23.90	23.32	23.53	31923
2010-05-17	23.48	23.48	22.80	23.29	58672
2010-05-18	23.40	23.46	22.60	22.70	31607
2010-05-19	22.54	22.64	22.17	22.60	49334
2010-05-20	21.86	21.96	21.43	21.59	103873
2010-05-21	21.37	22.19	21.37	22.08	84272
2010-05-24	21.88	22.08	21.75	21.75	22900
2010-05-25	21.05	21.58	20.87	21.58	41217
2010-05-26	21.74	21.91	21.34	21.42	46201
2010-05-27	22.17	22.61	22.12	22.61	49244
2010-05-28	22.48	22.55	22.14	22.20	42533
2010-06-01	22.15	22.64	22.02	22.02	18260
2010-06-02	22.25	22.74	22.21	22.74	24632
2010-06-03	22.89	22.89	22.49	22.65	17829
2010-06-04	22.20	22.30	21.72	21.74	43442
2010-06-07	21.98	21.98	21.52	21.53	32819
2010-06-08	21.58	21.83	21.47	21.83	43155
2010-06-09	22.05	22.22	21.73	21.80	20357
2010-06-10	22.47	22.66	22.34	22.66	16655
2010-06-11	22.37	22.67	22.37	22.67	9889
2010-06-14	22.99	23.16	22.78	22.78	15973
2010-06-15	23.17	23.50	23.12	23.50	15629
2010-06-16	23.19	23.46	23.15	23.35	34290
2010-06-17	23.48	23.48	23.22	23.42	22188
2010-06-18	23.49	23.54	23.42	23.54	11665
2010-06-21	23.87	23.87	23.39	23.40	24160
2010-06-22	23.59	23.62	23.10	23.16	29616
2010-06-23	23.20	23.47	23.03	23.35	17168
2010-06-24	23.03	23.19	22.92	22.95	8840
2010-06-25	22.97	23.19	22.84	23.14	15841
2010-06-28	23.13	23.20	22.88	22.96	17000
2010-06-29	22.50	22.52	22.04	22.10	19540
2010-06-30	22.17	22.35	22.00	22.04	14135
2010-07-01	22.12	22.17	21.76	22.11	26585
2010-07-02	22.32	22.32	22.02	22.12	13402
2010-07-06	22.77	22.77	22.35	22.45	48458
2010-07-07	22.72	23.08	22.72	23.08	11853
2010-07-08	23.24	23.28	23.02	23.28	18941
2010-07-09	23.24	23.44	23.20	23.44	10149
2010-07-12	23.32	23.37	23.16	23.32	11814
2010-07-13	23.60	23.73	23.53	23.67	11214
2010-07-14	23.69	23.81	23.50	23.67	18367
2010-07-15	23.71	23.84	23.52	23.83	23425
2010-07-16	23.52	23.52	23.11	23.19	12068
2010-07-19	23.30	23.32	23.11	23.22	24545
2010-07-20	22.99	23.51	22.99	23.51	10911
2010-07-21	23.57	23.57	23.10	23.20	7710
2010-07-22	23.77	23.96	23.77	23.94	4307
2010-07-23	23.94	24.20	23.87	24.19	16324
2010-07-26	24.31	24.45	24.24	24.41	55081
2010-07-27	24.59	24.59	24.28	24.36	15571
2010-07-28	24.30	24.34	24.17	24.23	22080
2010-07-29	24.47	24.51	24.19	24.34	12680
2010-07-30	24.12	24.39	24.12	24.39	8868
2010-08-02	24.85	25.08	24.76	25.00	31867
2010-08-03	24.90	25.00	24.79	24.92	14993
2010-08-04	24.96	24.99	24.80	24.97	10967
2010-08-05	24.99	25.05	24.82	25.02	64048
2010-08-06	24.95	25.08	24.85	25.07	21834
2010-08-09	25.18	25.18	25.08	25.14	49221
2010-08-10	24.72	24.98	24.58	24.88	17558
2010-08-11	24.07	24.09	23.82	23.86	36701
2010-08-12	23.56	24.05	23.45	23.75	28954
2010-08-13	23.78	23.83	23.71	23.74	20312
2010-08-16	23.76	23.95	23.75	23.83	15979
2010-08-17	24.26	24.36	24.08	24.23	28614
2010-08-18	24.35	24.40	24.15	24.34	15812
2010-08-19	24.33	24.35	23.90	23.99	8227
2010-08-20	23.65	23.76	23.58	23.75	11454
2010-08-23	23.85	23.85	23.64	23.64	7170
2010-08-24	23.31	23.43	23.10	23.30	10073
2010-08-25	23.11	23.35	22.98	23.35	30924
2010-08-26	23.35	23.58	23.24	23.26	8904
2010-08-27	23.64	23.89	23.38	23.84	9076
2010-08-30	23.74	23.80	23.60	23.60	12118
2010-08-31	23.51	23.79	23.51	23.63	14220
2010-09-01	24.16	24.36	24.06	24.25	6124
2010-09-02	24.25	24.43	24.25	24.43	14565
2010-09-03	24.68	24.82	24.58	24.76	16366
2010-09-07	24.65	24.65	24.48	24.50	14183
2010-09-08	24.67	24.84	24.65	24.65	12828
2010-09-09	24.95	25.00	24.77	24.83	8785
2010-09-10	24.93	25.02	24.91	24.91	43663
2010-09-13	25.35	25.39	25.28	25.38	20547
2010-09-14	25.42	25.70	25.28	25.62	19367
2010-09-15	25.46	25.94	25.35	25.61	37369
2010-09-16	25.46	25.59	25.41	25.59	12435
2010-09-17	25.56	25.63	25.46	25.53	17359
2010-09-20	25.65	25.85	25.62	25.85	14427
2010-09-21	25.90	26.05	25.66	25.89	86363
2010-09-22	26.00	26.07	25.80	25.93	20257
2010-09-23	25.60	25.88	25.52	25.60	9455
2010-09-24	26.02	26.28	25.99	26.21	11282
2010-09-27	26.35	26.37	26.23	26.27	22874
2010-09-28	26.31	26.49	26.05	26.40	20542
2010-09-29	26.57	26.75	26.49	26.58	16950
2010-09-30	26.78	26.78	26.31	26.51	17620
2010-10-01	26.82	26.84	26.65	26.81	17145
2010-10-04	26.73	26.73	26.40	26.55	22340
2010-10-05	26.92	27.19	26.76	27.15	28467
2010-10-06	27.02	27.33	27.02	27.27	15786
2010-10-07	27.48	27.48	27.01	27.23	22240
2010-10-08	27.24	27.44	27.18	27.42	15093
2010-10-11	27.50	27.50	27.27	27.43	18189
2010-10-12	27.28	27.48	27.12	27.45	19164
2010-10-13	27.68	27.93	27.67	27.80	29947
2010-10-14	27.94	28.00	27.79	27.91	25562
2010-10-15	28.05	28.05	27.69	27.83	27049
2010-10-18	27.79	27.89	27.66	27.88	25028
2010-10-19	27.38	27.47	26.98	27.08	41998
2010-10-20	27.24	27.69	27.24	27.65	15840
2010-10-21	27.73	27.80	27.33	27.58	25829
2010-10-22	27.69	27.69	27.50	27.63	22039
2010-10-25	27.97	28.03	27.84	27.87	36609
2010-10-26	27.74	27.81	27.60	27.78	19975
2010-10-27	27.55	27.56	27.22	27.44	21941
2010-10-28	27.67	27.70	27.55	27.69	33568
2010-10-29	27.69	27.81	27.64	27.76	16487
2010-11-01	28.00	28.01	27.58	27.74	24315
2010-11-02	28.18	28.19	28.00	28.16	32713
2010-11-03	28.20	28.37	27.85	28.34	26786
2010-11-04	28.86	28.88	28.59	28.88	33104
2010-11-05	28.82	28.92	28.73	28.82	32264
2010-11-08	28.64	28.75	28.53	28.73	33378
2010-11-09	28.95	28.96	28.30	28.34	30768
2010-11-10	28.52	28.53	28.06	28.48	26645
2010-11-11	28.21	28.21	28.03	28.15	15814
2010-11-12	28.02	28.04	27.67	27.78	30613
2010-11-15	28.04	28.04	27.69	27.69	35449
2010-11-16	27.56	27.56	26.86	27.04	82826
2010-11-17	27.09	27.32	27.09	27.24	21472
2010-11-18	27.81	27.88	27.75	27.82	49907
2010-11-19	27.82	28.01	27.63	28.01	232820
2010-11-22	27.90	27.98	27.63	27.96	70162
2010-11-23	27.42	27.42	27.12	27.17	26867
2010-11-24	27.59	27.66	27.47	27.66	11451
2010-11-26	27.40	27.42	27.30	27.39	14075
2010-11-29	27.14	27.24	26.88	27.20	29072
2010-11-30	26.82	27.14	26.51	26.97	25357
2010-12-01	27.53	27.70	27.42	27.70	85504
2010-12-02	27.86	28.38	27.86	28.36	30234
2010-12-03	28.44	28.71	28.16	28.68	56756
2010-12-06	28.65	28.75	28.57	28.72	43622
2010-12-07	28.99	29.07	28.72	28.73	41326
2010-12-08	28.76	28.76	28.53	28.66	25141
2010-12-09	28.70	28.70	28.50	28.65	91919
2010-12-10	28.69	28.76	28.56	28.74	25330
2010-12-13	28.81	29.22	28.79	29.09	90195
2010-12-14	29.17	29.29	29.04	29.13	79904
2010-12-15	29.05	29.07	28.80	28.86	49783
2010-12-16	28.92	28.92	28.69	28.90	41526
2010-12-17	28.76	28.87	28.66	28.85	41295
2010-12-20	28.29	28.31	28.08	28.22	43481
2010-12-21	28.25	28.39	28.24	28.38	119943
2010-12-22	28.43	28.43	28.30	28.38	73022
2010-12-23	28.37	28.47	28.35	28.44	30618
2010-12-27	28.32	28.37	28.21	28.37	21530
2010-12-28	28.56	28.56	28.33	28.43	50027
2010-12-29	28.73	28.85	28.64	28.82	38057
2010-12-30	28.85	28.88	28.75	28.84	28004
2010-12-31	29.05	29.27	28.92	29.16	56406
2011-01-03	29.38	29.48	29.23	29.33	57762
2011-01-04	29.50	29.50	29.00	29.19	189683
2011-01-05	28.92	29.06	28.83	29.04	51796
2011-01-06	29.06	29.07	28.70	28.76	31178
2011-01-07	28.86	28.86	28.50	28.69	41010
2011-01-10	28.53	28.65	28.36	28.64	40862
2011-01-11	28.73	28.93	28.73	28.93	128805
2011-01-12	29.25	29.40	29.17	29.40	41936
2011-01-13	29.52	29.57	29.37	29.41	74576
2011-01-14	29.39	29.60	29.33	29.60	91079
2011-01-18	29.68	29.74	29.58	29.68	57123
2011-01-19	29.66	29.84	29.42	29.50	61794
2011-01-20	29.17	29.20	28.84	29.13	78206
2011-01-21	29.27	29.27	29.08	29.13	23031
2011-01-24	29.06	29.29	29.05	29.27	28308
2011-01-25	29.12	29.21	28.99	29.21	55542
2011-01-26	29.37	29.50	29.29	29.46	113381
2011-01-27	29.58	29.58	29.34	29.55	116000
2011-01-28	29.48	29.48	28.95	29.05	37708
2011-01-31	29.23	29.36	29.14	29.28	36808
2011-02-01	29.51	29.95	29.51	29.92	23953
2011-02-02	29.82	29.86	29.73	29.82	32595
2011-02-03	29.79	29.87	29.53	29.86	39790
2011-02-04	29.93	29.93	29.68	29.89	35554
2011-02-07	32.22	32.22	29.94	30.03	60084
2011-02-08	30.10	30.19	29.93	30.17	40246
2011-02-09	30.14	30.14	29.91	30.04	58220
2011-02-10	29.79	29.88	29.48	29.75	122143
2011-02-11	29.56	29.83	29.53	29.79	54555
2011-02-14	29.79	29.92	29.75	29.92	45936
2011-02-15	29.86	29.88	29.69	29.75	45406
2011-02-16	29.82	29.96	29.73	29.92	65284
2011-02-17	29.92	30.05	29.86	30.03	54661
2011-02-18	30.04	30.14	30.00	30.10	27067
2011-02-22	29.60	29.68	29.24	29.28	90905
2011-02-23	29.29	29.42	29.00	29.26	96724
2011-02-24	29.21	29.23	28.93	29.15	37068
2011-02-25	29.38	29.59	29.37	29.59	26617
2011-02-28	29.96	29.98	29.83	29.95	41008
2011-03-01	30.08	30.09	29.70	29.73	44395
2011-03-02	29.84	29.98	29.69	29.83	192084
2011-03-03	30.07	30.28	29.96	30.28	67365
2011-03-04	30.26	30.26	29.98	30.18	63675
2011-03-07	30.44	30.44	29.88	29.95	71346
2011-03-08	29.96	30.05	29.76	29.98	53065
2011-03-09	30.05	30.07	29.92	30.01	27945
2011-03-10	29.53	29.53	29.13	29.16	57178
2011-03-11	28.86	29.28	28.83	29.23	51556
2011-03-14	28.74	28.78	28.52	28.74	53770
2011-03-15	27.41	28.21	27.01	28.02	92058
2011-03-16	28.08	28.15	27.26	27.45	55369
2011-03-17	28.17	28.42	28.17	28.35	36084
2011-03-18	28.95	28.96	28.80	28.86	18039
2011-03-21	29.37	29.63	29.36	29.56	57405
2011-03-22	29.63	29.63	29.42	29.54	46786
2011-03-23	29.42	29.66	29.32	29.60	31697
2011-03-24	29.79	29.97	29.73	29.96	35860
2011-03-25	29.87	29.97	29.72	29.73	162137
2011-03-28	29.88	29.91	29.73	29.73	54623
2011-03-29	29.70	29.92	29.66	29.92	60812
2011-03-30	30.12	30.26	30.04	30.17	82951
2011-03-31	30.19	30.33	30.15	30.28	14682
2011-04-01	30.32	30.50	30.21	30.42	30494
2011-04-04	30.67	30.68	30.51	30.60	43933
2011-04-05	30.43	30.64	30.39	30.58	25143
2011-04-06	30.75	30.78	30.64	30.72	36207
2011-04-07	30.57	30.64	30.36	30.54	30600
2011-04-08	30.91	30.91	30.65	30.81	36698
2011-04-11	30.82	30.87	30.59	30.66	66870
2011-04-12	30.48	30.48	30.17	30.29	30342
2011-04-13	30.44	30.55	30.28	30.42	31117
2011-04-14	30.38	30.70	30.38	30.67	36815
2011-04-15	30.67	30.67	30.50	30.51	41450
2011-04-18	30.18	30.23	29.75	30.11	63551
2011-04-19	30.15	30.41	30.15	30.39	26000
2011-04-20	30.80	31.02	30.80	31.02	26234
2011-04-21	31.32	31.32	31.14	31.22	19890
2011-04-25	31.47	31.47	31.11	31.24	44940
2011-04-26	31.35	31.46	31.23	31.45	38969
2011-04-27	31.51	31.72	31.25	31.72	30534
2011-04-28	31.73	31.86	31.70	31.85	18412
2011-04-29	31.85	32.00	31.79	31.94	37626
2011-05-02	32.08	32.10	31.81	31.84	52005
2011-05-03	31.70	31.78	31.47	31.58	31629
2011-05-04	31.59	31.59	31.14	31.26	16387
2011-05-05	30.94	31.04	30.58	30.72	33506
2011-05-06	30.94	31.19	30.55	30.74	74913
2011-05-09	30.89	31.14	30.80	31.12	45571
2011-05-10	31.23	31.40	31.18	31.38	24655
2011-05-11	31.32	31.32	30.70	30.88	31612
2011-05-12	30.85	30.99	30.61	30.94	31198
2011-05-13	30.78	30.78	30.26	30.46	37192
2011-05-16	30.41	30.67	30.29	30.36	38559
2011-05-17	30.25	30.46	30.00	30.36	318588
2011-05-18	30.36	30.66	30.32	30.63	66020
2011-05-19	30.71	30.82	30.56	30.81	21628
2011-05-20	30.68	30.70	30.39	30.48	40295
2011-05-23	29.93	29.97	29.74	29.91	51788
2011-05-24	30.08	30.16	29.95	30.05	14224
2011-05-25	29.96	30.20	29.95	30.13	23891
2011-05-26	30.23	30.42	30.09	30.30	16803
2011-05-27	30.44	30.72	30.44	30.62	31864
2011-05-31	31.26	31.26	30.99	31.24	32570
2011-06-01	31.23	31.23	30.63	30.63	23231
2011-06-02	30.92	30.97	30.62	30.89	18146
2011-06-03	30.42	30.92	30.42	30.83	28602
2011-06-06	30.82	30.82	30.40	30.43	33502
2011-06-07	30.79	30.86	30.64	30.65	74090
2011-06-08	30.59	30.59	30.10	30.19	179473
2011-06-09	30.19	30.41	30.06	30.38	15322
2011-06-10	30.21	30.21	29.65	29.76	75290
2011-06-13	29.71	29.78	29.49	29.61	178535
2011-06-14	29.89	30.15	29.89	30.06	11363
2011-06-15	29.63	29.71	29.17	29.26	54444
2011-06-16	29.01	29.17	28.80	29.02	44946
2011-06-17	29.33	29.33	29.10	29.21	187870
2011-06-20	29.05	29.13	28.99	29.09	88151
2011-06-21	29.39	29.70	29.25	29.66	21610
2011-06-22	29.46	29.70	29.46	29.47	70671
2011-06-23	28.91	29.17	28.80	29.17	17378
2011-06-24	29.18	29.18	28.85	28.91	23091
2011-06-27	28.87	29.05	28.73	29.05	20099
2011-06-28	29.10	29.32	29.06	29.29	22163
2011-06-29	29.60	29.94	29.57	29.85	32274
2011-06-30	30.16	30.45	30.16	30.37	37240
2011-07-01	30.42	30.78	30.30	30.77	29008
2011-07-05	30.81	30.81	30.63	30.65	48627
2011-07-06	30.54	30.60	30.40	30.53	17939
2011-07-07	30.75	30.92	30.71	30.86	23858
2011-07-08	30.44	30.67	30.39	30.56	25283
2011-07-11	29.87	29.92	29.60	29.68	53677
2011-07-12	29.46	29.80	29.44	29.56	14735
2011-07-13	29.79	30.27	29.79	30.07	19248
2011-07-14	30.07	30.27	29.80	29.86	30190
2011-07-15	29.99	30.04	29.86	29.91	19191
2011-07-18	29.57	29.58	29.27	29.51	27211
2011-07-19	29.80	29.90	29.76	29.89	10012
2011-07-20	30.16	30.17	29.99	30.13	6801
2011-07-21	30.32	30.67	30.32	30.64	10912
2011-07-22	30.72	30.77	30.61	30.75	14752
2011-07-25	30.65	30.76	30.57	30.64	21105
2011-07-26	30.69	30.81	30.63	30.76	16242
2011-07-27	30.52	30.53	30.05	30.10	18156
2011-07-28	30.08	30.20	29.89	29.98	28235
2011-07-29	29.83	30.17	29.74	29.95	17792
2011-08-01	30.25	30.25	29.50	29.72	29406
2011-08-02	29.32	29.48	28.93	28.94	24704
2011-08-03	29.03	29.04	28.45	28.85	164789
2011-08-04	27.86	27.89	26.77	26.83	88883
2011-08-05	27.27	27.31	26.13	26.77	274381
2011-08-08	25.53	25.58	24.29	24.40	194606
2011-08-09	25.50	26.00	24.92	26.00	111652
2011-08-10	25.73	25.81	25.20	25.21	55018
2011-08-11	25.60	26.48	25.58	26.24	54977
2011-08-12	26.74	26.84	26.37	26.67	32134
2011-08-15	27.00	27.30	27.00	27.30	24268
2011-08-16	26.85	26.92	26.57	26.74	18774
2011-08-17	27.16	27.28	26.90	26.99	8594
2011-08-18	26.09	26.09	25.61	25.74	25249
2011-08-19	25.52	26.06	25.32	25.33	48447
2011-08-22	25.82	25.82	25.34	25.40	10112
2011-08-23	25.65	26.03	25.56	26.01	15196
2011-08-24	26.00	26.18	25.85	26.06	20483
2011-08-25	26.14	26.23	25.67	25.73	12643
2011-08-26	25.64	26.14	25.37	26.09	19945
2011-08-29	26.49	26.78	26.44	26.78	30677
2011-08-30	26.68	26.89	26.54	26.89	28018
2011-08-31	27.33	27.49	27.17	27.36	29542
2011-09-01	27.21	27.40	27.02	27.02	39548
2011-09-02	26.60	26.75	26.46	26.51	32752
2011-09-06	25.46	25.71	25.32	25.70	51943
2011-09-07	26.01	26.35	26.00	26.32	34372
2011-09-08	26.14	26.40	25.96	26.08	68121
2011-09-09	25.63	25.70	25.14	25.34	19524
2011-09-12	24.74	25.07	24.58	25.02	41290
2011-09-13	24.97	25.24	24.95	25.24	17899
2011-09-14	25.25	25.59	24.99	25.44	34003
2011-09-15	25.82	25.98	25.62	25.85	23761
2011-09-16	25.98	26.10	25.72	26.10	17400
2011-09-19	25.33	25.54	25.20	25.51	39248
2011-09-20	25.34	25.53	25.21	25.25	24549
2011-09-21	25.25	25.27	24.75	24.75	17399
2011-09-22	23.96	23.96	23.38	23.73	40256
2011-09-23	23.46	23.72	23.09	23.59	31857
2011-09-26	23.59	23.75	23.15	23.75	66293
2011-09-27	24.32	24.74	24.23	24.23	58231
2011-09-28	24.55	24.55	23.89	23.89	28553
2011-09-29	24.53	24.58	23.90	24.20	20657
2011-09-30	23.83	23.98	23.58	23.58	18360
2011-10-03	23.31	23.53	22.86	22.90	24800
2011-10-04	22.54	22.92	22.26	22.92	32179
2011-10-05	22.99	23.29	22.86	23.28	15448
2011-10-06	23.44	23.84	23.30	23.75	6750
2011-10-07	24.07	24.21	23.78	23.87	73259
2011-10-10	24.42	24.77	24.42	24.70	15374
2011-10-11	24.54	24.69	24.50	24.69	15318
2011-10-12	25.13	25.55	25.09	25.30	28444
2011-10-13	25.24	25.33	25.00	25.19	9709
2011-10-14	25.46	25.68	25.40	25.61	16971
2011-10-17	25.41	25.51	25.02	25.08	64268
2011-10-18	25.07	25.61	24.79	25.58	11741
2011-10-19	25.38	25.41	24.96	25.04	15068
2011-10-20	24.95	25.04	24.63	25.01	22417
2011-10-21	25.37	25.45	25.22	25.34	21507
2011-10-24	25.70	26.03	25.70	26.00	27446
2011-10-25	25.91	25.95	25.66	25.67	25088
2011-10-26	26.06	26.12	25.49	25.96	14254
2011-10-27	27.00	27.25	26.71	27.02	22762
2011-10-28	26.81	27.01	26.81	26.97	19116
2011-10-31	26.33	26.37	25.95	25.95	34616
2011-11-01	25.05	25.33	24.97	25.12	57536
2011-11-02	25.46	25.53	25.20	25.43	24183
2011-11-03	25.83	26.01	25.45	26.00	18371
2011-11-04	25.72	25.78	25.50	25.70	17534
2011-11-07	25.72	25.97	25.58	25.89	15208
2011-11-08	25.85	26.15	25.83	26.13	12927
2011-11-09	25.34	25.38	24.90	24.96	25227
2011-11-10	25.26	25.26	24.96	25.12	21899
2011-11-11	25.55	25.80	25.41	25.67	31556
2011-11-14	25.46	25.46	25.15	25.30	148364
2011-11-15	25.16	25.48	25.05	25.33	128695
2011-11-16	24.97	25.25	24.88	24.88	31509
2011-11-17	24.91	24.91	24.40	24.48	29627
2011-11-18	24.60	24.77	24.56	24.56	26125
2011-11-21	24.12	24.12	23.81	24.06	33337
2011-11-22	23.91	24.02	23.83	23.96	16165
2011-11-23	23.66	23.66	23.25	23.31	38701
2011-11-25	23.21	23.42	23.14	23.17	12631
2011-11-28	23.94	24.04	23.79	23.91	21203
2011-11-29	24.08	24.30	24.03	24.10	36567
2011-11-30	24.95	25.35	24.92	25.24	74310
2011-12-01	25.00	25.13	24.90	24.98	75489
2011-12-02	25.25	25.25	24.95	24.97	22033
2011-12-05	25.12	25.48	25.06	25.14	36391
2011-12-06	25.07	25.22	25.02	25.13	42048
2011-12-07	25.00	25.26	24.92	25.25	18681
2011-12-08	24.92	24.92	24.38	24.44	49487
2011-12-09	24.68	24.90	24.61	24.87	36415
2011-12-12	24.35	24.36	24.00	24.11	26166
2011-12-13	24.27	24.44	23.78	23.88	41100
2011-12-14	23.69	23.69	23.43	23.49	25692
2011-12-15	23.72	23.72	23.48	23.54	17929
2011-12-16	23.56	23.67	23.47	23.57	33863
2011-12-19	22.73	22.73	22.37	22.41	38028
2011-12-20	23.08	23.42	22.99	23.19	49197
2011-12-21	23.07	23.12	22.92	23.10	59671
2011-12-22	23.10	23.26	23.04	23.23	92777
2011-12-23	23.33	23.44	23.24	23.38	50752
2011-12-27	23.20	23.41	23.20	23.38	134988
2011-12-28	23.17	23.28	22.95	22.96	79513
2011-12-29	23.02	23.27	22.99	23.27	44409
2011-12-30	23.27	23.60	23.24	23.38	114860
2012-01-03	23.84	24.10	23.83	24.04	66669
2012-01-04	23.98	23.98	23.78	23.93	31701
2012-01-05	23.73	23.73	23.56	23.67	23085
2012-01-06	23.71	23.71	23.44	23.47	21029
2012-01-09	23.59	23.59	23.41	23.52	33238
2012-01-10	23.85	23.92	23.78	23.83	21937
2012-01-11	23.77	23.90	23.70	23.81	24297
2012-01-12	23.97	24.01	23.90	23.98	13995
2012-01-13	23.79	23.82	23.60	23.76	28258
2012-01-17	24.18	24.21	23.99	24.05	37112
2012-01-18	24.20	24.49	24.20	24.48	21021
2012-01-19	24.65	24.84	24.59	24.84	59970
2012-01-20	24.77	24.91	24.76	24.85	23851
2012-01-23	25.00	25.09	24.91	25.04	15193
2012-01-24	24.72	24.86	24.65	24.79	24580
2012-01-25	24.67	25.17	24.67	25.12	29905
2012-01-26	25.51	25.51	25.10	25.29	43783
2012-01-27	25.27	25.49	25.27	25.44	24642
2012-01-30	25.09	25.17	24.94	25.11	100946
2012-01-31	25.41	25.46	25.14	25.35	103565
2012-02-01	25.69	25.90	25.61	25.83	37344
2012-02-02	25.88	26.04	25.83	25.91	29818
2012-02-03	26.02	26.30	26.02	26.29	103912
2012-02-06	26.08	26.24	26.01	26.21	19327
2012-02-07	26.14	26.34	26.03	26.21	39385
2012-02-08	26.32	26.38	26.21	26.36	25897
2012-02-09	26.42	26.55	26.29	26.40	61310
2012-02-10	26.04	26.11	25.90	26.00	99182
2012-02-13	26.22	26.42	26.16	26.25	17420
2012-02-14	26.16	26.16	25.88	26.06	26205
2012-02-15	26.21	26.26	25.96	25.97	37778
2012-02-16	25.89	26.25	25.83	26.23	24321
2012-02-17	26.38	26.40	26.20	26.32	33266
2012-02-21	26.50	26.59	26.38	26.41	37419
2012-02-22	26.45	26.57	26.41	26.48	15801
2012-02-23	26.56	26.70	26.45	26.66	31496
2012-02-24	26.80	26.92	26.75	26.81	23685
2012-02-27	26.55	26.76	26.45	26.66	54597
2012-02-28	26.71	26.91	26.65	26.88	40240
2012-02-29	26.90	26.94	26.59	26.63	13943
2012-03-01	26.81	26.92	26.75	26.88	12673
2012-03-02	26.76	26.83	26.61	26.69	19468
2012-03-05	26.61	26.61	26.37	26.47	152121
2012-03-06	25.86	25.87	25.50	25.61	47441
2012-03-07	25.86	26.01	25.74	25.98	29491
2012-03-08	26.29	26.52	26.27	26.49	20326
2012-03-09	26.47	26.56	26.36	26.44	15847
2012-03-12	26.38	26.39	26.23	26.28	23286
2012-03-13	26.47	26.71	26.34	26.65	36080
2012-03-14	26.69	26.69	26.38	26.38	33684
2012-03-15	26.40	26.62	26.33	26.62	14406
2012-03-16	26.75	26.81	26.72	26.76	21183
2012-03-19	26.75	26.89	26.66	26.80	25690
2012-03-20	26.46	26.73	26.33	26.43	71804
2012-03-21	26.29	26.41	26.29	26.33	16388
2012-03-22	26.06	26.06	25.91	26.01	25129
2012-03-23	26.10	26.23	26.00	26.19	16395
2012-03-26	26.58	26.70	26.44	26.70	50865
2012-03-27	26.70	26.70	26.53	26.55	32052
2012-03-28	26.48	26.52	26.17	26.30	45746
2012-03-29	26.13	26.20	25.95	26.20	24575
2012-03-30	26.43	26.43	26.26	26.41	14624
2012-04-02	26.32	26.63	26.32	26.59	17821
2012-04-03	26.50	26.52	26.19	26.35	31345
2012-04-04	25.83	25.85	25.63	25.77	37171
2012-04-05	25.62	25.76	25.61	25.70	27048
2012-04-09	25.43	25.55	25.14	25.52	28952
2012-04-10	25.40	25.40	24.96	25.00	37600
2012-04-11	25.40	25.42	25.26	25.27	38617
2012-04-12	25.59	25.88	25.52	25.84	23497
2012-04-13	25.77	25.77	25.51	25.51	14882
2012-04-16	25.67	25.67	25.44	25.53	13872
2012-04-17	25.77	25.90	25.61	25.64	253752
2012-04-18	25.67	25.73	25.59	25.60	24374
2012-04-19	25.62	25.77	25.41	25.48	114523
2012-04-20	25.71	25.75	25.64	25.66	18826
2012-04-23	25.27	25.27	25.05	25.25	30122
2012-04-24	25.34	25.53	25.30	25.35	23445
2012-04-25	25.74	25.74	25.56	25.64	40330
2012-04-26	25.68	25.92	25.68	25.90	11464
2012-04-27	25.99	26.09	25.94	26.06	17569
2012-04-30	25.90	25.95	25.85	25.92	21872
2012-05-01	25.90	26.21	25.90	26.15	23081
2012-05-02	25.93	26.03	25.80	26.03	15294
2012-05-03	25.93	25.93	25.68	25.75	10957
2012-05-04	25.51	25.51	25.23	25.28	26795
2012-05-07	25.16	25.39	25.10	25.38	9579
2012-05-08	25.05	25.05	24.70	24.91	22968
2012-05-09	24.46	24.70	24.35	24.59	10195
2012-05-10	24.93	24.94	24.71	24.78	18190
2012-05-11	24.60	24.86	24.55	24.57	15267
2012-05-14	24.23	24.25	24.09	24.11	16306
2012-05-15	23.99	23.99	23.61	23.65	40476
2012-05-16	23.54	23.72	23.41	23.41	56063
2012-05-17	23.47	23.52	23.21	23.26	42902
2012-05-18	23.32	23.40	23.03	23.03	55367
2012-05-21	23.22	23.54	23.11	23.43	133612
2012-05-22	23.56	23.75	23.32	23.32	28857
2012-05-23	23.15	23.24	22.99	23.24	12297
2012-05-24	23.35	23.35	23.02	23.09	54237
2012-05-25	23.14	23.19	23.02	23.12	21533
2012-05-29	23.45	23.58	23.33	23.47	59719
2012-05-30	23.10	23.10	23.00	23.01	18314
2012-05-31	23.15	23.17	22.91	23.11	23629
2012-06-01	22.61	22.69	22.47	22.51	55955
2012-06-04	22.66	22.66	22.39	22.61	34002
2012-06-05	22.48	22.79	22.48	22.79	29606
2012-06-06	22.96	23.37	22.96	23.36	17241
2012-06-07	23.66	23.66	23.41	23.43	24915
2012-06-08	23.14	23.34	23.14	23.34	10693
2012-06-11	23.56	23.56	23.01	23.01	12481
2012-06-12	23.18	23.24	23.00	23.24	21629
2012-06-13	23.13	23.21	22.96	22.96	10546
2012-06-14	22.96	23.15	22.96	23.10	41546
2012-06-15	23.26	23.61	23.26	23.48	110679
2012-06-18	23.36	23.54	23.36	23.54	21685
2012-06-19	23.69	23.99	23.68	23.89	23276
2012-06-20	23.93	24.09	23.81	23.94	20360
2012-06-21	23.92	23.92	23.41	23.41	17122
2012-06-22	23.41	23.53	23.40	23.47	8279
2012-06-25	23.21	23.21	22.99	23.04	12402
2012-06-26	23.12	23.17	22.92	23.09	48477
2012-06-27	23.19	23.28	23.12	23.25	8687
2012-06-28	23.10	23.24	23.02	23.22	14701
2012-06-29	23.85	24.10	23.85	24.10	26816
2012-07-02	24.14	24.25	24.03	24.18	28737
2012-07-03	24.35	24.58	24.33	24.56	18463
2012-07-05	24.28	24.45	24.13	24.34	28289
2012-07-06	24.06	24.06	23.90	23.95	12476
2012-07-09	23.90	23.91	23.80	23.88	13462
2012-07-10	24.07	24.07	23.62	23.62	49888
2012-07-11	23.80	23.80	23.60	23.73	12625
2012-07-12	23.49	23.50	23.29	23.50	12113
2012-07-13	23.47	23.90	23.47	23.83	38005
2012-07-16	23.70	23.87	23.65	23.84	15156
2012-07-17	23.79	23.93	23.64	23.92	22235
2012-07-18	23.68	23.89	23.66	23.85	13824
2012-07-19	24.02	24.30	24.02	24.13	30407
2012-07-20	23.95	23.97	23.81	23.87	11657
2012-07-23	23.30	23.43	23.02	23.43	15365
2012-07-24	23.39	23.39	23.03	23.20	10247
2012-07-25	23.40	23.42	23.22	23.31	13992
2012-07-26	23.77	23.85	23.70	23.81	50454
2012-07-27	23.96	24.31	23.89	24.30	68811
2012-07-30	24.10	24.24	24.10	24.23	9939
2012-07-31	24.14	24.24	24.10	24.12	11418
2012-08-01	24.20	24.21	24.02	24.02	12674
2012-08-02	23.88	23.90	23.59	23.72	16770
2012-08-03	24.19	24.36	23.99	24.24	40577
2012-08-06	24.36	24.54	24.36	24.47	7132
2012-08-07	24.50	24.74	24.50	24.65	21680
2012-08-08	24.45	24.69	24.45	24.62	10805
2012-08-09	24.53	24.76	24.53	24.71	9436
2012-08-10	24.61	24.75	24.50	24.73	9587
2012-08-13	24.67	24.81	24.64	24.68	16614
2012-08-14	24.76	24.80	24.72	24.75	17682
2012-08-15	24.74	24.83	24.71	24.77	12919
2012-08-16	24.78	25.00	24.78	24.98	11780
2012-08-17	25.05	25.14	25.03	25.09	15065
2012-08-20	25.16	25.16	24.89	25.08	15145
2012-08-21	25.27	25.45	25.21	25.25	21256
2012-08-22	25.14	25.33	25.05	25.33	8420
2012-08-23	25.15	25.25	25.12	25.13	20167
2012-08-24	25.11	25.22	25.05	25.12	13279
2012-08-27	25.24	25.25	25.07	25.15	55981
2012-08-28	25.00	25.12	25.00	25.07	8063
2012-08-29	25.02	25.09	25.00	25.07	9972
2012-08-30	24.92	24.92	24.70	24.73	11090
2012-08-31	25.01	25.06	24.87	24.98	15654
2012-09-04	25.03	25.08	24.87	25.05	31176
2012-09-05	24.99	25.00	24.90	24.96	8456
2012-09-06	25.09	25.47	25.09	25.43	17980
2012-09-07	25.77	25.83	25.70	25.78	17375
2012-09-10	25.78	25.92	25.70	25.73	17969
2012-09-11	25.91	26.00	25.84	26.00	15893
2012-09-12	26.06	26.20	26.01	26.13	11366
2012-09-13	26.14	26.68	26.04	26.49	15601
2012-09-14	26.71	26.97	26.71	26.81	27277
2012-09-17	26.81	26.90	26.63	26.72	40043
2012-09-18	26.58	26.68	26.51	26.59	13824
2012-09-19	26.63	26.70	26.54	26.69	14553
2012-09-20	26.46	26.54	26.25	26.52	15474
2012-09-21	26.69	26.75	26.60	26.67	26655
2012-09-24	26.43	26.59	26.38	26.55	23267
2012-09-25	26.67	26.74	26.26	26.28	23245
2012-09-26	26.26	26.26	26.01	26.08	10809
2012-09-27	26.35	26.63	26.24	26.54	24205
2012-09-28	26.40	26.40	26.25	26.31	32694
2012-10-01	26.58	26.65	26.44	26.44	44706
2012-10-02	26.55	26.59	26.39	26.51	18640
2012-10-03	26.46	26.50	26.25	26.29	248384
2012-10-04	26.54	26.74	26.49	26.66	32907
2012-10-05	26.91	26.93	26.60	26.70	18081
2012-10-08	26.57	26.58	26.43	26.47	35005
2012-10-09	26.47	26.49	26.26	26.27	16284
2012-10-10	26.28	26.28	26.09	26.18	26275
2012-10-11	26.36	26.36	26.15	26.17	34909
2012-10-12	26.21	26.29	26.12	26.20	20135
2012-10-15	26.35	26.39	26.21	26.38	47918
2012-10-16	26.56	26.62	26.53	26.61	15196
2012-10-17	26.80	26.97	26.70	26.93	22566
2012-10-18	26.83	26.94	26.73	26.78	18220
2012-10-19	26.77	26.81	26.43	26.53	19703
2012-10-22	26.56	26.68	26.49	26.60	27158
2012-10-23	26.29	26.31	26.09	26.27	107509
2012-10-24	26.43	26.43	26.18	26.24	52915
2012-10-25	26.57	26.59	26.35	26.36	24735
2012-10-26	26.47	26.50	26.28	26.29	52849
2012-10-31	26.38	26.62	26.29	26.50	118274
2012-11-01	26.60	26.88	26.60	26.82	109026
2012-11-02	26.85	26.85	26.51	26.56	93615
2012-11-05	26.52	26.60	26.42	26.54	50564
2012-11-06	26.57	26.77	26.56	26.71	22569
2012-11-07	26.51	26.51	26.20	26.38	22115
2012-11-08	26.30	26.40	26.09	26.14	27589
2012-11-09	26.02	26.20	26.02	26.11	19252
2012-11-12	26.09	26.10	26.00	26.02	9488
2012-11-13	25.84	25.97	25.78	25.83	44214
2012-11-14	25.79	25.82	25.51	25.57	28998
2012-11-15	25.57	25.70	25.39	25.47	36992
2012-11-16	25.50	25.51	25.24	25.51	122292
2012-11-19	25.91	26.03	25.82	25.91	61294
2012-11-20	25.97	25.99	25.81	25.95	22466
2012-11-21	26.01	26.08	25.92	26.07	118105
2012-11-23	26.23	26.44	26.23	26.42	7154
2012-11-26	26.39	26.42	26.32	26.42	30697
2012-11-27	26.39	26.41	26.28	26.29	18310
2012-11-28	26.16	26.45	26.10	26.45	11533
2012-11-29	26.65	26.70	26.54	26.67	447420
2012-11-30	26.66	26.76	26.60	26.70	22767
2012-12-03	26.79	26.80	26.66	26.71	29704
2012-12-04	26.73	26.80	26.70	26.75	50661
2012-12-05	26.82	26.95	26.76	26.87	25876
2012-12-06	26.85	26.91	26.77	26.84	44069
2012-12-07	26.93	26.93	26.77	26.87	57955
2012-12-10	26.89	26.98	26.83	26.94	26535
2012-12-11	26.99	27.14	26.99	27.09	24278
2012-12-12	27.22	27.36	27.13	27.29	34464
2012-12-13	27.21	27.26	27.01	27.07	27184
2012-12-14	27.22	27.36	27.16	27.26	32476
2012-12-17	27.33	27.39	27.29	27.39	35515
2012-12-18	27.50	27.62	27.42	27.58	37313
2012-12-19	27.69	27.78	27.60	27.68	33577
2012-12-20	27.83	27.96	27.67	27.85	98978
2012-12-21	27.45	27.76	27.45	27.62	45013
2012-12-24	26.84	27.45	26.63	26.82	22272
2012-12-26	26.70	26.97	26.63	26.76	88375
2012-12-27	26.93	27.03	26.62	26.82	52936
2012-12-28	26.79	26.89	26.62	26.77	92834
2012-12-31	26.83	27.16	26.71	27.05	110626
2013-01-02	27.82	27.82	27.41	27.58	234620
2013-01-03	27.51	27.60	27.34	27.35	56643
2013-01-04	27.36	27.66	27.33	27.49	27773
2013-01-07	27.43	27.61	27.41	27.54	74123
2013-01-08	27.48	27.48	27.34	27.42	49519
2013-01-09	27.51	27.58	27.47	27.53	85602
2013-01-10	27.75	27.83	27.65	27.81	40386
2013-01-11	27.83	27.85	27.74	27.84	40193
2013-01-14	27.85	27.87	27.71	27.80	44632
2013-01-15	27.69	27.76	27.63	27.74	28437
2013-01-16	27.62	27.74	27.59	27.64	36669
2013-01-17	27.79	27.92	27.68	27.86	117700
2013-01-18	27.82	27.88	27.77	27.85	29820
2013-01-22	27.86	27.92	27.80	27.92	84064
2013-01-23	27.81	27.88	27.76	27.80	91271
2013-01-24	27.85	28.02	27.84	27.89	65144
2013-01-25	28.01	28.04	27.88	27.99	69408
2013-01-28	27.97	27.97	27.82	27.86	68687
2013-01-29	27.82	27.96	27.79	27.95	35544
2013-01-30	28.00	28.06	27.95	27.96	103405
2013-01-31	27.95	27.98	27.88	27.90	90426
2013-02-01	28.12	28.30	28.10	28.28	46866
2013-02-04	28.06	28.06	27.83	27.87	47121
2013-02-05	27.99	28.08	27.91	27.98	42360
2013-02-06	27.91	28.08	27.85	28.07	57465
2013-02-07	28.03	28.09	27.83	27.92	29284
2013-02-08	27.95	28.13	27.95	28.10	37179
2013-02-11	28.07	28.07	27.94	28.05	46773
2013-02-12	28.03	28.22	27.92	28.10	43427
2013-02-13	28.23	28.34	28.18	28.25	38128
2013-02-14	28.06	28.12	28.01	28.10	32506
2013-02-15	28.11	28.12	28.00	28.11	34071
2013-02-19	28.20	28.32	28.15	28.29	38774
2013-02-20	28.22	28.34	27.97	27.99	37411
2013-02-21	27.79	27.81	27.60	27.69	39741
2013-02-22	27.86	27.99	27.83	27.98	17710
2013-02-25	28.05	28.15	27.36	27.39	33896
2013-02-26	27.61	27.70	27.51	27.66	19228
2013-02-27	27.74	28.00	27.66	27.98	155184
2013-02-28	27.99	28.02	27.89	27.94	29572
2013-03-01	27.89	27.89	27.68	27.80	75176
2013-03-04	27.79	27.88	27.69	27.88	30160
2013-03-05	28.06	28.19	28.06	28.13	33691
2013-03-06	28.23	28.25	28.07	28.19	20477
2013-03-07	28.23	28.29	28.23	28.26	32896
2013-03-08	28.22	28.30	28.10	28.22	39421
2013-03-11	28.14	28.25	28.10	28.22	28399
2013-03-12	28.21	28.25	27.99	28.04	49431
2013-03-13	27.92	28.03	27.83	27.93	26294
2013-03-14	27.98	28.20	27.98	28.15	22470
2013-03-15	28.20	28.33	28.16	28.27	35711
2013-03-18	28.09	28.24	28.01	28.06	22441
2013-03-19	28.02	28.08	27.80	27.93	20242
2013-03-20	27.99	28.14	27.99	28.09	14983
2013-03-21	27.86	28.03	27.86	27.98	18589
2013-03-22	28.09	28.15	28.04	28.13	55006
2013-03-25	28.16	28.17	27.80	27.86	42553
2013-03-26	28.04	28.10	27.93	28.08	89293
2013-03-27	27.83	27.96	27.70	27.94	20621
2013-03-28	27.93	28.14	27.91	28.13	24024
2013-04-01	28.00	28.00	27.62	27.70	72010
2013-04-02	27.93	27.97	27.79	27.79	18440
2013-04-03	27.94	27.97	27.61	27.65	24245
2013-04-04	27.66	27.76	27.54	27.71	10824
2013-04-05	27.40	27.59	27.27	27.56	22480
2013-04-08	27.56	27.62	27.50	27.62	25528
2013-04-09	27.60	27.87	27.59	27.80	25996
2013-04-10	27.97	28.16	27.97	28.15	60484
2013-04-11	28.20	28.39	28.20	28.33	56307
2013-04-12	28.24	28.40	28.08	28.28	43567
2013-04-15	27.87	28.06	27.45	27.49	68112
2013-04-16	27.74	27.86	27.49	27.85	32729
2013-04-17	27.56	27.56	27.15	27.21	25689
2013-04-18	27.22	27.35	27.08	27.17	19549
2013-04-19	27.30	27.43	27.30	27.43	19506
2013-04-22	27.53	27.62	27.36	27.62	33795
2013-04-23	27.79	27.93	27.67	27.90	14669
2013-04-24	27.99	28.22	27.98	28.15	33375
2013-04-25	28.25	28.55	28.25	28.40	23632
2013-04-26	28.38	28.48	28.32	28.47	16108
2013-04-29	28.55	28.72	28.54	28.65	32670
2013-04-30	28.65	28.83	28.51	28.83	120364
2013-05-01	28.74	28.92	28.61	28.67	49830
2013-05-02	28.67	28.77	28.59	28.75	22254
2013-05-03	29.00	29.13	28.92	29.08	37656
2013-05-06	29.09	29.11	28.99	29.04	73574
2013-05-07	29.09	29.11	28.97	29.09	21929
2013-05-08	29.19	29.37	29.19	29.37	34814
2013-05-09	29.27	29.36	29.13	29.17	22467
2013-05-10	29.06	29.24	28.91	29.08	33552
2013-05-13	28.93	29.02	28.90	29.01	23129
2013-05-14	28.99	29.09	28.95	29.05	21167
2013-05-15	28.84	28.94	28.80	28.87	30069
2013-05-16	28.84	29.01	28.84	28.84	32627
2013-05-17	28.90	29.09	28.85	29.07	58642
2013-05-20	29.05	29.14	28.97	29.09	29347
2013-05-21	28.98	29.25	28.98	29.19	40660
2013-05-22	29.06	29.33	28.70	28.75	24692
2013-05-23	28.28	28.57	28.15	28.49	25377
2013-05-24	28.27	28.37	28.18	28.37	29000
2013-05-28	28.62	28.68	28.32	28.35	64718
2013-05-29	28.18	28.48	27.90	28.34	50447
2013-05-30	28.39	28.55	28.34	28.53	36223
2013-05-31	28.32	28.32	28.09	28.11	24329
2013-06-03	28.17	28.24	27.98	28.21	83817
2013-06-04	28.21	28.29	28.00	28.14	27600
2013-06-05	27.90	27.97	27.69	27.73	31771
2013-06-06	27.61	27.81	27.55	27.81	32996
2013-06-07	27.90	28.01	27.80	27.93	26495
2013-06-10	28.13	28.16	27.92	28.08	29820
2013-06-11	27.65	27.82	27.56	27.60	13095
2013-06-12	27.93	27.96	27.58	27.67	16157
2013-06-13	27.70	28.03	27.64	28.00	98614
2013-06-14	27.93	27.97	27.59	27.70	35664
2013-06-17	28.12	28.18	27.90	27.96	26893
2013-06-18	28.12	28.23	28.12	28.20	20074
2013-06-19	28.23	28.24	27.75	27.76	19403
2013-06-20	27.29	27.29	26.86	26.96	66700
2013-06-21	27.01	27.01	26.64	26.87	29910
2013-06-24	26.25	26.50	26.00	26.33	115467
2013-06-25	26.55	26.68	26.37	26.63	16131
2013-06-26	26.79	26.86	26.57	26.67	34287
2013-06-27	26.98	27.07	26.91	27.06	36430
2013-06-28	26.97	27.15	26.78	27.01	47936
2013-07-01	27.36	27.42	27.25	27.33	37850
2013-07-02	27.35	27.45	27.10	27.22	26159
2013-07-03	27.17	27.38	27.17	27.36	8318
2013-07-05	27.42	27.46	27.26	27.45	27065
2013-07-08	27.46	27.76	27.46	27.62	41674
2013-07-09	27.70	27.80	27.60	27.80	25926
2013-07-10	27.72	27.94	27.63	27.81	22728
2013-07-11	28.22	28.56	28.14	28.50	55709
2013-07-12	28.51	28.51	28.33	28.43	34744
2013-07-15	28.52	28.58	28.37	28.57	37420
2013-07-16	28.57	28.59	28.44	28.56	20115
2013-07-17	28.75	28.78	28.55	28.62	17293
2013-07-18	28.70	28.86	28.70	28.84	30984
2013-07-19	28.84	28.88	28.77	28.87	19426
2013-07-22	28.93	29.12	28.93	29.07	47510
2013-07-23	29.18	29.21	29.09	29.19	53615
2013-07-24	29.25	29.25	28.94	29.03	54198
2013-07-25	28.95	29.22	28.91	29.20	29783
2013-07-26	28.97	29.12	28.85	29.10	24448
2013-07-29	28.92	29.02	28.88	28.94	62390
2013-07-30	28.99	29.07	28.87	28.96	30713
2013-07-31	28.88	29.17	28.88	29.03	25136
2013-08-01	29.31	29.34	29.22	29.32	46582
2013-08-02	29.31	29.48	29.31	29.47	28476
2013-08-05	29.40	29.54	29.40	29.53	38076
2013-08-06	29.58	29.62	29.39	29.49	22807
2013-08-07	29.35	29.46	29.35	29.40	37823
2013-08-08	29.63	29.86	29.55	29.80	70798
2013-08-09	29.75	29.86	29.71	29.79	23435
2013-08-12	29.56	29.77	29.56	29.70	31717
2013-08-13	29.80	29.87	29.60	29.86	28711
2013-08-14	29.86	29.89	29.78	29.84	21822
2013-08-15	29.57	29.67	29.26	29.65	34169
2013-08-16	29.65	29.86	29.60	29.77	21747
2013-08-19	29.69	29.84	29.57	29.59	22717
2013-08-20	29.54	29.74	29.50	29.61	19731
2013-08-21	29.52	29.58	29.28	29.36	30956
2013-08-22	29.50	29.58	29.42	29.55	14893
2013-08-23	29.82	29.82	29.50	29.66	23293
2013-08-26	29.67	29.67	29.49	29.53	50755
2013-08-27	29.20	29.35	28.95	28.98	51689
2013-08-28	28.78	29.04	28.75	28.85	15612
2013-08-29	29.00	29.07	28.90	28.98	21144
2013-08-30	28.81	28.95	28.72	28.79	27333
2013-09-03	29.39	29.42	29.03	29.17	25195
2013-09-04	29.21	29.52	29.21	29.44	19328
2013-09-05	29.46	29.54	29.40	29.54	12340
2013-09-06	29.64	29.78	29.49	29.65	23351
2013-09-09	29.79	30.16	29.79	30.04	51977
2013-09-10	30.30	30.40	30.25	30.39	42639
2013-09-11	30.44	30.49	30.29	30.44	50118
2013-09-12	30.35	30.50	30.29	30.29	29658
2013-09-13	30.30	30.47	30.28	30.45	35074
2013-09-16	30.78	30.87	30.55	30.60	36059
2013-09-17	30.63	30.70	30.55	30.66	29150
2013-09-18	30.61	31.50	30.50	31.27	88990
2013-09-19	31.42	31.50	31.11	31.13	39566
2013-09-20	31.12	31.12	30.86	30.91	32615
2013-09-23	30.95	31.05	30.65	30.85	27509
2013-09-24	30.93	31.20	30.76	30.89	33701
2013-09-25	30.96	31.12	30.83	30.89	39522
2013-09-26	30.96	31.11	30.85	31.10	11726
2013-09-27	30.92	31.20	30.92	31.02	39968
2013-09-30	30.75	31.01	30.62	30.85	27180
2013-10-01	31.05	31.12	30.88	31.10	98051
2013-10-02	31.07	31.14	30.92	31.12	83676
2013-10-03	31.08	31.09	30.84	30.94	36615
2013-10-04	30.81	30.93	30.75	30.87	49662
2013-10-07	30.51	30.68	30.28	30.55	167965
2013-10-08	30.64	30.64	30.22	30.26	58017
2013-10-09	30.42	30.42	30.00	30.15	362318
2013-10-10	30.52	30.71	30.48	30.71	29076
2013-10-11	30.73	30.87	30.57	30.86	19288
2013-10-14	30.80	31.10	30.77	30.96	26194
2013-10-15	30.96	31.00	30.81	30.88	28376
2013-10-16	30.94	31.10	30.90	31.07	29728
2013-10-17	31.16	31.53	31.16	31.53	90260
2013-10-18	31.72	31.84	31.59	31.81	84755
2013-10-21	31.88	32.02	31.86	32.01	91342
2013-10-22	32.15	32.36	32.15	32.35	35774
2013-10-23	32.01	32.10	31.88	31.95	42294
2013-10-24	32.15	32.26	32.02	32.16	79516
2013-10-25	32.05	32.09	31.95	32.09	37376
2013-10-28	31.99	32.02	31.87	31.99	50189
2013-10-29	32.04	32.06	31.92	32.01	67214
2013-10-30	32.09	32.22	31.77	31.93	24210
2013-10-31	31.94	32.04	31.71	31.89	49180
2013-11-01	31.77	31.77	31.51	31.62	33589
2013-11-04	31.79	31.84	31.65	31.81	32563
2013-11-05	31.57	31.60	31.38	31.54	27733
2013-11-06	31.88	31.91	31.71	31.77	19503
2013-11-07	31.74	31.82	31.19	31.22	44061
2013-11-08	31.27	31.50	31.25	31.50	85869
2013-11-11	31.33	31.59	31.33	31.47	21197
2013-11-12	31.41	31.50	31.19	31.27	31711
2013-11-13	31.06	31.34	31.00	31.34	22868
2013-11-14	31.42	31.48	31.25	31.43	30306
2013-11-15	31.65	31.77	31.57	31.67	67217
2013-11-18	31.77	31.94	31.55	31.60	68262
2013-11-19	31.65	31.70	31.51	31.58	29554
2013-11-20	31.58	31.60	31.16	31.22	53454
2013-11-21	31.43	31.44	31.30	31.44	17203
2013-11-22	31.51	31.60	31.38	31.55	18732
2013-11-25	31.60	31.60	31.45	31.45	41246
2013-11-26	31.60	31.66	31.47	31.63	62371
2013-11-27	31.72	31.74	31.63	31.72	16071
2013-11-29	31.75	31.94	31.66	31.66	17767
2013-12-02	31.71	31.72	31.50	31.50	23834
2013-12-03	31.40	31.40	31.11	31.29	27389
2013-12-04	31.10	31.24	31.01	31.21	27308
2013-12-05	31.21	31.26	31.07	31.13	29769
2013-12-06	31.24	31.51	31.19	31.42	31103
2013-12-09	31.46	31.57	31.36	31.56	25207
2013-12-10	31.52	31.64	31.51	31.58	22720
2013-12-11	31.65	31.65	31.30	31.30	29281
2013-12-12	31.16	31.20	31.01	31.03	23557
2013-12-13	31.16	31.20	31.03	31.16	24184
2013-12-16	31.30	31.39	31.25	31.33	28551
2013-12-17	31.34	31.36	31.17	31.21	128168
2013-12-18	31.35	31.73	31.25	31.55	22849
2013-12-19	31.49	31.62	31.38	31.51	36030
2013-12-20	31.50	31.78	31.50	31.73	57207
2013-12-23	31.11	31.16	30.92	31.07	100397
2013-12-24	31.11	31.16	30.91	31.10	27995
2013-12-26	31.19	31.41	31.19	31.36	50361
2013-12-27	31.59	31.63	31.27	31.30	154356
2013-12-30	31.70	31.75	31.50	31.73	47265
2013-12-31	31.83	31.98	31.75	31.92	180937
2014-01-02	31.52	31.70	31.38	31.49	81102
2014-01-03	31.63	31.73	31.50	31.52	96412
2014-01-06	31.57	31.76	31.57	31.63	80517
2014-01-07	31.80	31.80	31.59	31.66	230757
2014-01-08	31.77	31.77	31.55	31.63	224767
2014-01-09	31.77	31.78	31.60	31.69	50964
2014-01-10	31.86	32.14	31.82	32.10	63506
2014-01-13	32.05	32.15	31.90	31.95	58847
2014-01-14	32.03	32.17	31.95	32.12	45490
2014-01-15	32.08	32.26	32.04	32.25	101284
2014-01-16	32.16	32.19	32.02	32.18	50674
2014-01-17	32.23	32.25	32.11	32.15	71539
2014-01-21	32.26	32.28	32.12	32.25	65576
2014-01-22	32.26	32.30	32.15	32.24	55341
2014-01-23	32.10	32.21	31.78	31.91	92713
2014-01-24	31.59	31.60	31.07	31.09	87903
2014-01-27	31.17	31.20	30.67	30.86	61277
2014-01-28	31.01	31.29	31.01	31.25	102389
2014-01-29	31.12	31.19	30.83	31.02	384311
2014-01-30	31.21	31.21	30.98	31.07	113501
2014-01-31	30.73	30.97	30.60	30.84	71278
2014-02-03	30.66	30.72	30.15	30.15	147634
2014-02-04	30.25	30.55	30.16	30.39	88972
2014-02-05	30.50	30.60	30.32	30.50	111049
2014-02-06	30.81	31.11	30.81	31.07	75591
2014-02-07	31.36	31.54	31.19	31.44	40149
2014-02-10	31.48	31.50	31.35	31.42	41848
2014-02-11	31.60	31.93	31.60	31.89	32782
2014-02-12	31.90	32.00	31.82	31.93	74663
2014-02-13	31.79	32.15	31.79	32.14	73761
2014-02-14	32.08	32.37	32.08	32.35	36164
2014-02-18	32.48	32.58	32.39	32.52	71740
2014-02-19	32.50	32.60	32.31	32.37	42510
2014-02-20	32.34	32.54	32.27	32.52	24419
2014-02-21	32.52	32.64	32.52	32.55	46019
2014-02-24	32.69	32.96	32.68	32.77	57322
2014-02-25	32.92	32.92	32.69	32.69	47063
2014-02-26	32.78	32.78	32.48	32.62	469243
2014-02-27	32.50	32.79	32.50	32.77	19386
2014-02-28	32.86	33.24	32.86	32.97	110270
2014-03-03	32.61	32.66	32.28	32.36	68255
2014-03-04	32.95	33.10	32.93	33.08	35883
2014-03-05	33.10	33.14	33.01	33.13	29034
2014-03-06	33.26	33.54	33.26	33.32	28536
2014-03-07	33.42	33.42	33.14	33.31	30665
2014-03-10	33.17	33.20	32.96	33.04	29112
2014-03-11	33.12	33.15	32.85	32.92	16849
2014-03-12	32.71	32.78	32.50	32.76	21701
2014-03-13	32.95	32.95	32.34	32.40	36433
2014-03-14	32.29	32.41	32.29	32.34	27803
2014-03-17	32.65	32.78	32.60	32.71	21339
2014-03-18	32.77	33.00	32.77	32.97	28946
2014-03-19	33.00	33.00	32.50	32.66	50517
2014-03-20	32.41	32.54	32.31	32.44	31743
2014-03-21	32.58	32.58	32.26	32.26	23030
2014-03-24	32.30	32.39	32.03	32.23	35024
2014-03-25	32.46	32.57	32.13	32.54	31349
2014-03-26	32.55	32.69	32.44	32.49	22141
2014-03-27	32.58	32.71	32.58	32.65	16540
2014-03-28	32.72	32.97	32.72	32.90	31487
2014-03-31	33.15	33.18	32.95	33.01	60493
2014-04-01	33.19	33.39	33.18	33.39	38576
2014-04-02	33.44	33.50	33.29	33.48	34777
2014-04-03	33.37	33.38	33.18	33.34	21698
2014-04-04	33.39	33.53	33.20	33.27	27682
2014-04-07	33.24	33.35	33.00	33.04	28304
2014-04-08	32.89	33.04	32.79	33.02	47988
2014-04-09	33.27	33.57	33.21	33.57	19405
2014-04-10	33.38	33.49	32.67	32.75	189492
2014-04-11	32.63	32.68	32.43	32.43	29297
2014-04-14	32.45	32.45	32.21	32.31	31816
2014-04-15	32.26	32.26	31.87	32.12	31838
2014-04-16	32.50	32.71	32.25	32.71	33570
2014-04-17	32.87	32.91	32.76	32.90	28190
2014-04-21	32.93	33.02	32.83	32.89	42148
2014-04-22	33.13	33.22	32.98	33.15	33269
2014-04-23	33.11	33.20	32.99	33.10	73857
2014-04-24	33.14	33.14	32.92	33.05	23784
2014-04-25	33.07	33.18	32.84	32.90	28132
2014-04-28	33.01	33.06	32.67	32.91	87721
2014-04-29	33.08	33.17	32.89	33.01	32235
2014-04-30	33.10	33.24	33.00	33.14	31777
2014-05-01	33.25	33.35	33.10	33.25	33493
2014-05-02	33.28	33.40	33.26	33.39	36181
2014-05-05	33.26	33.44	33.21	33.39	42969
2014-05-06	33.42	33.54	33.39	33.47	41075
2014-05-07	33.46	33.46	33.22	33.40	28282
2014-05-08	33.27	33.49	33.23	33.27	18767
2014-05-09	33.27	33.27	33.04	33.18	37108
2014-05-12	33.36	33.46	33.23	33.40	34446
2014-05-13	33.37	33.40	33.27	33.33	30164
2014-05-14	33.29	33.32	33.06	33.09	26191
2014-05-15	32.98	32.98	32.69	32.79	37145
2014-05-16	32.60	32.77	32.50	32.58	23469
2014-05-19	32.60	32.61	32.40	32.59	67030
2014-05-20	32.65	32.65	32.28	32.45	30480
2014-05-21	32.64	32.76	32.54	32.65	35937
2014-05-22	32.71	32.87	32.71	32.82	17442
2014-05-23	32.93	33.02	32.85	32.98	30706
2014-05-27	33.19	33.29	33.12	33.28	25183
2014-05-28	33.29	33.35	33.19	33.32	55560
2014-05-29	33.35	33.47	33.32	33.42	37660
2014-05-30	33.45	33.62	33.44	33.47	50543
2014-06-02	33.47	33.63	33.45	33.53	41675
2014-06-03	33.50	33.55	33.42	33.53	40365
2014-06-04	33.51	33.61	33.45	33.59	45792
2014-06-05	33.61	33.82	33.60	33.82	20269
2014-06-06	33.96	34.06	33.89	34.05	30909
2014-06-09	33.96	34.10	33.93	34.01	33286
2014-06-10	33.95	34.04	33.86	34.02	33538
2014-06-11	33.84	33.90	33.63	33.65	90080
2014-06-12	33.95	33.99	33.75	33.77	29732
2014-06-13	33.63	33.80	33.61	33.77	20399
2014-06-16	33.68	33.75	33.58	33.66	23696
2014-06-17	33.61	33.69	33.50	33.67	32552
2014-06-18	33.90	34.04	33.75	34.02	29876
2014-06-19	34.10	34.16	34.00	34.00	28229
2014-06-20	34.10	34.16	34.00	34.13	17472
2014-06-23	34.05	34.09	33.93	34.08	20139
2014-06-24	33.96	34.00	33.75	33.77	30635
2014-06-25	33.60	33.84	33.55	33.84	56598
2014-06-26	33.94	34.05	33.76	34.05	32395
2014-06-27	33.94	34.10	33.92	34.10	20719
2014-06-30	34.11	34.27	34.00	34.27	22729
2014-07-01	34.45	34.62	34.34	34.47	39718
2014-07-02	34.59	34.66	34.52	34.64	118173
2014-07-03	34.74	34.82	34.70	34.78	21970
2014-07-07	34.55	34.55	34.36	34.39	52184
2014-07-08	34.23	34.29	33.99	34.08	73469
2014-07-09	34.04	34.17	34.00	34.04	31014
2014-07-10	33.59	33.81	33.56	33.77	39665
2014-07-11	33.78	33.83	33.53	33.66	23072
2014-07-14	33.70	33.91	33.70	33.85	39233
2014-07-15	33.86	33.86	33.55	33.65	25540
2014-07-16	33.71	33.85	33.71	33.82	22731
2014-07-17	33.79	33.82	33.53	33.54	23238
2014-07-18	33.58	33.77	33.52	33.75	37820
2014-07-21	33.60	33.64	33.45	33.61	33148
2014-07-22	33.76	33.78	33.63	33.74	27822
2014-07-23	33.93	33.93	33.81	33.92	36987
2014-07-24	34.01	34.01	33.82	33.90	22061
2014-07-25	33.96	33.97	33.80	33.89	17593
2014-07-28	33.86	33.91	33.69	33.87	21850
2014-07-29	33.97	33.97	33.71	33.75	35738
2014-07-30	33.60	33.76	33.51	33.69	31103
2014-07-31	33.55	33.55	33.03	33.15	74090
2014-08-01	32.91	33.13	32.80	32.82	40782
2014-08-04	32.99	33.07	32.75	32.94	38464
2014-08-05	32.93	32.93	32.31	32.47	74045
2014-08-06	32.25	32.51	32.25	32.40	39265
2014-08-07	32.60	32.60	32.15	32.30	28497
2014-08-08	32.19	32.43	32.13	32.42	63873
2014-08-11	32.72	32.75	32.60	32.72	49449
2014-08-12	32.62	32.72	32.60	32.70	23004
2014-08-13	32.80	32.82	32.74	32.79	26001
2014-08-14	32.92	33.04	32.91	33.03	27136
2014-08-15	33.23	33.23	32.88	32.99	31902
2014-08-18	33.38	33.38	33.14	33.25	49341
2014-08-19	33.38	33.43	33.31	33.41	29540
2014-08-20	33.28	33.32	33.16	33.28	52004
2014-08-21	33.26	33.45	33.26	33.44	41179
2014-08-22	33.33	33.46	33.23	33.28	43414
2014-08-25	33.55	33.68	33.37	33.41	52485
2014-08-26	33.46	33.63	33.46	33.53	23971
2014-08-27	33.66	33.75	33.64	33.65	45751
2014-08-28	33.57	33.57	33.43	33.50	45697
2014-08-29	33.53	33.53	33.34	33.44	63817
2014-09-02	33.57	33.57	33.27	33.38	58067
2014-09-03	33.47	33.56	33.44	33.48	48098
2014-09-04	33.44	33.50	33.20	33.25	27838
2014-09-05	33.31	33.33	33.16	33.33	37705
2014-09-08	33.19	33.19	32.79	32.86	31714
2014-09-09	32.82	32.82	32.64	32.80	41823
2014-09-10	32.59	32.76	32.59	32.74	27831
2014-09-11	32.63	32.63	32.45	32.55	28321
2014-09-12	32.60	32.60	32.45	32.49	22793
2014-09-15	32.52	32.52	32.30	32.30	44792
2014-09-16	32.30	32.44	32.19	32.39	59337
2014-09-17	32.50	32.51	32.23	32.23	41782
2014-09-18	32.48	32.48	32.34	32.47	29127
2014-09-19	32.48	32.56	32.27	32.35	21958
2014-09-22	32.32	32.32	32.01	32.05	27596
2014-09-23	32.00	32.01	31.81	31.90	47673
2014-09-24	31.74	32.03	31.72	32.01	50023
2014-09-25	31.87	31.87	31.51	31.59	42471
2014-09-26	31.55	31.67	31.50	31.66	28272
2014-09-29	31.38	31.48	31.25	31.44	57683
2014-09-30	31.37	31.43	31.25	31.34	26558
2014-10-01	31.20	31.20	30.87	30.95	56965
2014-10-02	30.86	30.86	30.40	30.72	70973
2014-10-03	30.70	30.73	30.54	30.72	64632
2014-10-06	30.76	30.89	30.66	30.80	98562
2014-10-07	30.64	30.64	30.35	30.35	32236
2014-10-08	30.28	30.72	30.12	30.67	51883
2014-10-09	30.44	30.44	29.75	29.88	76068
2014-10-10	29.62	29.69	29.31	29.32	69333
2014-10-13	29.43	29.62	29.18	29.19	75090
2014-10-14	29.23	29.42	29.12	29.19	107996
2014-10-15	29.04	29.16	28.56	29.15	226480
2014-10-16	28.58	29.21	28.50	29.04	76244
2014-10-17	29.47	29.63	29.39	29.48	72911
2014-10-20	29.55	29.90	29.55	29.89	61899
2014-10-21	30.07	30.28	30.07	30.23	46980
2014-10-22	30.36	30.44	30.02	30.11	101608
2014-10-23	30.30	30.39	30.15	30.28	29866
2014-10-24	30.39	30.40	30.25	30.40	30628
2014-10-27	30.21	30.29	30.05	30.20	37830
2014-10-28	30.33	30.61	30.33	30.61	102672
2014-10-29	30.71	30.71	30.28	30.35	52664
2014-10-30	30.30	30.62	28.21	30.46	90815
2014-10-31	30.67	30.81	30.56	30.81	91989
2014-11-03	30.74	30.74	30.53	30.53	62441
2014-11-04	30.33	30.33	30.09	30.25	103537
2014-11-05	30.25	30.26	30.11	30.17	55028
2014-11-06	30.07	30.17	29.97	30.06	45415
2014-11-07	30.00	30.15	29.93	30.09	51087
2014-11-10	30.24	30.31	30.15	30.17	61882
2014-11-11	30.27	30.40	30.14	30.29	37878
2014-11-12	30.21	30.24	30.08	30.15	50847
2014-11-13	30.24	30.24	30.17	30.21	4043
2014-11-14	30.00	30.23	29.96	30.18	45236
2014-11-17	30.07	30.19	29.98	30.13	112404
2014-11-18	30.35	30.46	30.24	30.38	107784
2014-11-19	30.40	30.40	30.18	30.29	90191
2014-11-20	30.13	30.28	30.05	30.27	69729
2014-11-21	30.57	30.57	30.31	30.41	176061
2014-11-24	30.58	30.60	30.41	30.45	58789
2014-11-25	30.60	30.66	30.50	30.60	130809
2014-11-26	30.67	30.71	30.58	30.70	61314
2014-11-28	30.41	30.41	30.11	30.17	28772
2014-12-01	30.12	30.15	29.95	30.05	68539
2014-12-02	30.18	30.18	29.97	30.06	142105
2014-12-03	30.17	30.26	30.05	30.18	37655
2014-12-04	30.25	30.25	30.01	30.17	115907
2014-12-05	30.10	30.19	29.96	30.01	324835
2014-12-08	30.04	30.04	29.67	29.77	67481
2014-12-09	29.62	29.74	29.53	29.73	159692
2014-12-10	29.72	29.73	29.33	29.47	130652
2014-12-11	29.47	29.59	29.25	29.27	112531
2014-12-12	29.28	29.28	28.85	28.85	145377
2014-12-15	29.09	29.13	28.54	28.56	182363
2014-12-16	28.65	29.09	28.57	28.69	140358
2014-12-17	28.93	29.34	28.81	29.19	149384
2014-12-18	29.60	29.60	29.38	29.46	134990
2014-12-19	29.13	29.55	29.13	29.46	105591
2014-12-22	28.96	28.96	28.66	28.78	192326
2014-12-23	28.86	28.90	28.65	28.73	115511
2014-12-24	28.82	28.98	28.76	28.77	42341
2014-12-26	28.84	29.11	28.84	28.89	87946
2014-12-29	28.87	28.97	28.76	28.79	168283
2014-12-30	28.88	28.93	28.78	28.86	263337
2014-12-31	28.97	28.98	28.80	28.85	149646
2015-01-02	28.90	28.94	28.72	28.92	165239
2015-01-05	28.78	28.78	28.41	28.54	121703
2015-01-06	28.52	28.56	28.06	28.11	117727
2015-01-07	28.27	28.40	28.11	28.39	138211
2015-01-08	28.50	28.64	28.42	28.58	67397
2015-01-09	28.55	28.65	28.45	28.64	87177
2015-01-12	28.57	28.57	28.24	28.32	126008
2015-01-13	28.75	28.75	28.22	28.50	117981
2015-01-14	28.38	28.48	28.17	28.45	118864
2015-01-15	28.80	28.80	28.33	28.48	93832
2015-01-16	28.35	28.76	28.35	28.66	70126
2015-01-20	28.96	28.96	28.62	28.76	116182
2015-01-21	28.80	28.85	28.56	28.83	152207
2015-01-22	28.79	28.94	28.66	28.83	151588
2015-01-23	28.83	28.83	28.61	28.61	97473
2015-01-26	28.82	29.10	28.80	29.00	151239
2015-01-27	28.91	29.08	28.86	28.96	55445
2015-01-28	29.14	29.22	28.62	28.62	84542
2015-01-29	28.81	28.95	28.63	28.95	108469
2015-01-30	28.76	28.91	28.66	28.77	77458
2015-02-02	28.90	29.02	28.75	28.93	186836
2015-02-03	29.05	29.66	29.05	29.57	144583
2015-02-04	29.46	29.54	29.25	29.25	57505
2015-02-05	29.50	29.87	29.43	29.86	129871
2015-02-06	29.60	29.67	29.29	29.34	66166
2015-02-09	29.31	29.43	29.25	29.33	68381
2015-02-10	29.52	29.61	29.35	29.53	49328
2015-02-11	29.38	29.42	29.23	29.33	55333
2015-02-12	29.66	29.92	29.65	29.91	60426
2015-02-13	29.99	30.16	29.97	30.07	86879
2015-02-17	30.18	30.25	30.02	30.16	94834
2015-02-18	30.25	30.43	30.25	30.40	77483
2015-02-19	30.36	30.42	30.25	30.30	58371
2015-02-20	30.31	30.66	30.28	30.54	62208
2015-02-23	30.47	30.47	30.22	30.38	66802
2015-02-24	30.44	30.65	30.26	30.58	63185
2015-02-25	30.68	30.73	30.56	30.68	105845
2015-02-26	30.66	30.73	30.46	30.47	61560
2015-02-27	30.64	30.74	30.48	30.48	80786
2015-03-02	30.64	30.71	30.49	30.60	78963
2015-03-03	30.53	30.68	30.31	30.40	102584
2015-03-04	30.36	30.51	30.10	30.34	102946
2015-03-05	30.49	30.50	30.35	30.40	119200
2015-03-06	30.22	30.22	29.90	29.96	76307
2015-03-09	30.05	30.08	29.91	29.99	74255
2015-03-10	29.60	29.61	29.36	29.37	143434
2015-03-11	29.41	29.49	29.28	29.40	113949
2015-03-12	29.74	29.78	29.59	29.73	81815
2015-03-13	29.66	29.66	29.40	29.59	145037
2015-03-16	29.71	29.84	29.59	29.81	166700
2015-03-17	29.60	29.71	29.50	29.69	352140
2015-03-18	29.60	30.27	29.52	30.16	143961
2015-03-19	29.98	30.03	29.78	29.83	127566
2015-03-20	30.31	30.55	30.13	30.39	138242
2015-03-23	30.61	30.69	30.43	30.61	189349
2015-03-24	30.80	30.80	30.63	30.71	133299
2015-03-25	30.76	30.88	30.51	30.58	117446
2015-03-26	30.43	30.43	30.17	30.33	115961
2015-03-27	30.31	30.33	30.17	30.30	96218
2015-03-30	30.30	30.33	30.23	30.23	121215
2015-03-31	30.10	30.19	30.04	30.16	110373
2015-04-01	30.28	30.29	30.12	30.28	113364
2015-04-02	30.56	30.63	30.48	30.62	122084
2015-04-06	30.84	31.17	30.84	31.06	144720
2015-04-07	31.03	31.09	30.89	30.92	148423
2015-04-08	31.27	31.33	30.91	31.11	146381
2015-04-09	31.16	31.16	30.94	31.09	145990
2015-04-10	31.13	31.20	31.06	31.18	164227
2015-04-13	31.16	31.24	31.02	31.08	158691
2015-04-14	31.30	31.39	31.30	31.35	187913
2015-04-15	31.47	31.68	31.37	31.58	210698
2015-04-16	31.64	31.83	31.41	31.67	175527
2015-04-17	31.46	31.55	31.22	31.31	154496
2015-04-20	31.31	31.42	31.27	31.31	88442
2015-04-21	31.55	31.59	31.34	31.48	155544
2015-04-22	31.57	31.57	31.30	31.46	201594
2015-04-23	31.38	31.60	31.32	31.60	144824
2015-04-24	31.84	31.87	31.66	31.80	153967
2015-04-27	32.00	32.13	31.91	31.94	189329
2015-04-28	32.08	32.10	31.90	32.05	146259
2015-04-29	31.96	32.02	31.85	31.92	147653
2015-04-30	31.88	31.92	31.65	31.65	137152
2015-05-01	31.89	31.90	31.62	31.89	91918
2015-05-04	31.94	31.99	31.83	31.91	148677
2015-05-05	31.91	31.93	31.53	31.62	192962
2015-05-06	31.71	31.74	31.50	31.59	88062
2015-05-07	31.56	31.64	31.42	31.52	122294
2015-05-08	32.09	32.31	32.01	32.21	156139
2015-05-11	32.23	32.28	32.03	32.09	117157
2015-05-12	32.14	32.20	32.04	32.17	202001
2015-05-13	32.51	32.62	32.39	32.46	122095
2015-05-14	32.79	32.85	32.66	32.70	176081
2015-05-15	32.79	33.01	32.67	32.97	197471
2015-05-18	32.87	32.96	32.71	32.78	224430
2015-05-19	32.69	32.76	32.54	32.54	172966
2015-05-20	32.55	32.74	32.47	32.63	157809
2015-05-21	32.62	32.74	32.55	32.67	136404
2015-05-22	32.58	32.62	32.41	32.44	96130
2015-05-26	32.25	32.30	31.83	31.93	172727
2015-05-27	31.99	32.09	31.91	32.02	118638
2015-05-28	31.90	32.15	31.67	32.02	190068
2015-05-29	31.99	32.04	31.75	31.88	106442
2015-06-01	32.01	32.17	31.75	31.84	77671
2015-06-02	32.02	32.32	32.01	32.18	194489
2015-06-03	32.23	32.35	32.18	32.26	175621
2015-06-04	32.11	32.15	31.86	31.89	114620
2015-06-05	31.60	31.72	31.45	31.66	147982
2015-06-08	31.65	31.69	31.47	31.55	89236
2015-06-09	31.56	31.61	31.40	31.50	134557
2015-06-10	32.00	32.15	31.86	32.06	140349
2015-06-11	32.15	32.17	32.00	32.10	141312
2015-06-12	31.81	31.97	31.71	31.90	68280
2015-06-15	31.50	31.66	31.48	31.65	95600
2015-06-16	31.56	31.70	31.51	31.66	70906
2015-06-17	31.59	31.75	31.41	31.70	107153
2015-06-18	31.79	32.09	31.77	31.90	63241
2015-06-19	31.86	31.92	31.77	31.85	103133
2015-06-22	32.26	32.28	32.12	32.18	101216
2015-06-23	32.20	32.30	32.15	32.30	118754
2015-06-24	32.13	32.19	32.00	32.09	144867
2015-06-25	32.22	32.29	32.05	32.09	131021
2015-06-26	32.09	32.21	31.96	32.05	94592
2015-06-29	31.55	31.75	31.13	31.15	181463
2015-06-30	31.53	31.65	31.18	31.30	90841
2015-07-01	31.65	31.77	31.32	31.50	83852
2015-07-02	31.51	31.63	31.35	31.49	174573
2015-07-06	30.87	30.97	30.61	30.71	165204
2015-07-07	30.47	30.50	30.05	30.40	166807
2015-07-08	30.13	30.18	29.71	29.83	200070
2015-07-09	30.33	30.37	30.07	30.15	105071
2015-07-10	30.76	30.88	30.68	30.86	83732
2015-07-13	31.05	31.15	30.99	31.11	66455
2015-07-14	31.19	31.32	31.11	31.30	85433
2015-07-15	31.24	31.26	31.03	31.09	99953
2015-07-16	31.37	31.42	31.28	31.32	70040
2015-07-17	31.34	31.34	31.16	31.26	66152
2015-07-20	31.29	31.33	31.21	31.23	99952
2015-07-21	31.26	31.30	31.18	31.23	110728
2015-07-22	31.10	31.10	30.97	31.04	137895
2015-07-23	31.07	31.13	30.91	30.94	60344
2015-07-24	30.95	30.95	30.69	30.75	72284
2015-07-27	30.57	30.57	30.29	30.36	117403
2015-07-28	30.47	30.73	30.40	30.72	116952
2015-07-29	30.66	30.91	30.66	30.85	79277
2015-07-30	30.68	30.72	30.48	30.72	92244
2015-07-31	30.98	31.06	30.79	30.90	108337
2015-08-03	30.88	30.91	30.67	30.76	79011
2015-08-04	30.87	30.99	30.77	30.79	125619
2015-08-05	30.94	31.09	30.85	30.89	63944
2015-08-06	30.86	30.88	30.72	30.87	135142
2015-08-07	30.72	30.75	30.59	30.71	56975
2015-08-10	30.82	31.21	30.75	31.15	75959
2015-08-11	30.88	30.89	30.67	30.81	170446
2015-08-12	30.54	30.78	30.46	30.78	84226
2015-08-13	30.74	30.84	30.66	30.80	117899
2015-08-14	30.73	30.93	30.73	30.86	100316
2015-08-17	30.75	30.87	30.66	30.84	86347
2015-08-18	30.71	30.83	30.66	30.73	186498
2015-08-19	30.44	30.51	30.22	30.45	125902
2015-08-20	30.10	30.10	29.71	29.71	110918
2015-08-21	29.63	29.68	29.05	29.05	127155
2015-08-24	27.63	28.68	27.42	28.04	417475
2015-08-25	28.60	29.97	28.19	28.19	217888
2015-08-26	28.81	29.16	28.37	28.93	116127
2015-08-27	29.17	29.57	28.96	29.49	143307
2015-08-28	29.28	29.57	29.21	29.48	169287
2015-08-31	29.27	29.58	29.26	29.42	191465
2015-09-01	28.84	29.05	28.59	28.67	119692
2015-09-02	29.03	29.03	28.67	28.99	100645
2015-09-03	29.05	29.25	28.91	28.99	123785
2015-09-04	28.59	28.61	28.37	28.46	129255
2015-09-08	28.92	29.20	28.87	29.04	123158
2015-09-09	29.21	29.23	28.77	28.78	92547
2015-09-10	29.00	29.28	29.00	29.20	85053
2015-09-11	29.06	29.27	29.03	29.27	57269
2015-09-14	29.08	29.08	28.94	29.03	101945
2015-09-15	29.00	29.21	28.93	29.20	138670
2015-09-16	29.28	29.50	29.27	29.50	77380
2015-09-17	29.47	29.95	29.45	29.67	135259
2015-09-18	29.36	29.52	29.25	29.25	80574
2015-09-21	29.31	29.31	29.08	29.15	618462
2015-09-22	28.71	28.75	28.50	28.67	128126
2015-09-23	28.63	28.71	28.38	28.51	154681
2015-09-24	28.28	28.50	28.16	28.41	99415
2015-09-25	28.70	28.77	28.43	28.55	87929
2015-09-28	28.43	28.46	28.12	28.17	115343
2015-09-29	28.17	28.20	28.00	28.16	82701
2015-09-30	28.40	28.56	28.23	28.54	95229
2015-10-01	28.63	28.82	28.40	28.65	84128
2015-10-02	28.54	29.10	28.50	29.10	68659
2015-10-05	29.33	29.58	29.33	29.58	142673
2015-10-06	29.55	29.73	29.54	29.67	121983
2015-10-07	29.80	29.90	29.68	29.84	74765
2015-10-08	29.63	30.05	29.54	30.01	248969
2015-10-09	30.02	30.13	29.96	30.05	48804
2015-10-12	30.10	30.10	29.93	29.97	100566
2015-10-13	29.74	29.89	29.64	29.66	95720
2015-10-14	29.74	29.90	29.68	29.89	111117
2015-10-15	30.01	30.30	30.01	30.22	116419
2015-10-16	30.13	30.16	29.95	29.98	73198
2015-10-19	29.96	29.98	29.87	29.95	83445
2015-10-20	29.95	30.07	29.92	30.02	125348
2015-10-21	30.19	30.19	29.86	29.92	90001
2015-10-22	29.90	30.16	29.86	30.09	68860
2015-10-23	30.17	30.25	30.10	30.19	88406
2015-10-26	30.17	30.18	30.04	30.08	64777
2015-10-27	29.86	29.86	29.73	29.78	70768
2015-10-28	29.82	30.07	29.68	29.87	97956
2015-10-29	29.67	29.84	29.67	29.82	121736
2015-10-30	29.85	30.03	29.80	29.85	103663
2015-11-02	30.00	30.15	29.91	30.14	98645
2015-11-03	29.97	30.24	29.93	30.17	106923
2015-11-04	30.06	30.08	29.79	29.89	88021
2015-11-05	29.93	30.00	29.78	29.86	68581
2015-11-06	29.74	29.75	29.60	29.72	96156
2015-11-09	29.61	29.61	29.40	29.56	164222
2015-11-10	29.34	29.39	29.25	29.36	102158
2015-11-11	29.58	29.59	29.46	29.46	67166
2015-11-12	29.25	29.36	29.14	29.14	157386
2015-11-13	29.13	29.13	28.96	29.03	272889
2015-11-16	29.08	29.41	28.96	29.41	114828
2015-11-17	29.44	29.52	29.29	29.33	99075
2015-11-18	29.43	29.64	29.31	29.63	349131
2015-11-19	29.68	29.78	29.65	29.66	91849
2015-11-20	29.79	29.81	29.58	29.63	173043
2015-11-23	29.59	29.66	29.44	29.54	84828
2015-11-24	29.35	29.63	29.35	29.56	96820
2015-11-25	29.61	29.70	29.52	29.63	160160
2015-11-27	29.69	29.70	29.58	29.66	48570
2015-11-30	29.69	29.87	29.67	29.80	75203
2015-12-01	30.02	30.13	29.98	30.10	65949
2015-12-02	30.05	30.09	29.79	29.90	144421
2015-12-03	30.06	30.07	29.81	29.89	102084
2015-12-04	29.86	30.23	29.80	30.16	110883
2015-12-07	29.95	29.98	29.74	29.83	107625
2015-12-08	29.38	29.48	29.24	29.47	91133
2015-12-09	29.38	29.59	29.15	29.33	170388
2015-12-10	29.30	29.40	29.23	29.25	100239
2015-12-11	28.95	28.99	28.76	28.78	94922
2015-12-14	28.85	28.85	28.58	28.78	148118
2015-12-15	28.92	29.06	28.81	28.89	196738
2015-12-16	29.08	29.41	29.00	29.36	112645
2015-12-17	29.26	29.26	29.00	29.02	112024
2015-12-18	28.98	29.15	28.98	29.03	109483
2015-12-21	28.51	28.82	28.25	28.35	144098
2015-12-22	28.44	28.61	28.41	28.56	219280
2015-12-23	28.68	28.95	28.66	28.95	248298
2015-12-24	28.65	28.92	28.65	28.85	104878
2015-12-28	28.78	28.85	28.59	28.79	160969
2015-12-29	29.04	29.19	29.01	29.12	252915
2015-12-30	29.06	29.17	29.01	29.07	172442
2015-12-31	28.94	29.15	28.81	28.83	119007
2016-01-04	28.39	28.50	28.18	28.47	192484
2016-01-05	28.39	28.46	28.22	28.36	175764
2016-01-06	27.83	28.05	27.82	27.99	161033
2016-01-07	27.50	27.71	27.39	27.52	212566
2016-01-08	27.52	27.60	27.17	27.21	151827
2016-01-11	27.35	27.35	26.93	27.12	213729
2016-01-12	27.20	27.23	26.84	27.09	316274
2016-01-13	27.13	27.24	26.66	26.69	109830
2016-01-14	26.69	26.91	26.51	26.79	401532
2016-01-15	25.99	26.18	25.82	25.96	427637
2016-01-19	26.12	26.23	25.74	25.76	215564
2016-01-20	25.51	25.57	24.90	25.33	454710
2016-01-21	25.24	25.64	25.10	25.47	138118
2016-01-22	26.00	26.27	26.00	26.23	137735
2016-01-25	26.06	26.26	25.92	25.92	178781
2016-01-26	26.05	26.44	26.05	26.40	144314
2016-01-27	26.32	26.56	26.13	26.23	73877
2016-01-28	26.49	26.54	26.28	26.46	100064
2016-01-29	26.53	26.88	26.49	26.85	139398
2016-02-01	26.76	26.99	26.72	26.94	134093
2016-02-02	26.62	26.68	26.39	26.45	94231
2016-02-03	26.60	26.75	26.26	26.72	135511
2016-02-04	26.62	26.86	26.59	26.76	82132
2016-02-05	26.57	26.57	26.24	26.35	105990
2016-02-08	25.93	25.94	25.58	25.77	111690
2016-02-09	25.21	25.57	25.21	25.41	162575
2016-02-10	25.54	25.68	25.43	25.53	262786
2016-02-11	25.22	25.37	25.05	25.27	164337
2016-02-12	25.19	25.47	25.12	25.43	153510
2016-02-16	25.78	25.81	25.57	25.79	344119
2016-02-17	26.06	26.44	26.06	26.41	192735
2016-02-18	26.60	26.62	26.46	26.50	126416
2016-02-19	26.29	26.46	26.23	26.43	234132
2016-02-22	26.61	26.78	26.61	26.68	88057
2016-02-23	26.59	26.67	26.35	26.39	105163
2016-02-24	26.19	26.58	26.14	26.54	94379
2016-02-25	26.59	26.81	26.53	26.80	82370
2016-02-26	26.87	26.89	26.65	26.69	70511
2016-02-29	26.76	26.91	26.70	26.73	136543
2016-03-01	27.12	27.34	27.03	27.34	122452
2016-03-02	27.19	27.34	27.13	27.32	93344
2016-03-03	27.32	27.32	27.32	27.59	121548
2016-03-04	27.81	28.05	27.77	27.96	93710
2016-03-07	27.72	28.00	27.72	27.92	104184
2016-03-08	27.72	27.76	27.55	27.55	73227
2016-03-09	27.55	27.55	27.50	27.61	92885
2016-03-10	27.61	27.61	27.61	27.69	112594
2016-03-11	27.69	27.69	27.69	28.23	125761
2016-03-14	28.23	28.35	28.13	28.23	149564
2016-03-15	28.23	28.23	28.23	28.04	109301
2016-03-16	27.89	28.50	27.89	28.49	172555
2016-03-17	28.59	28.94	28.51	28.90	270222
2016-03-18	28.86	29.01	28.84	28.89	105045
2016-03-21	28.80	28.89	28.73	28.82	95134
2016-03-22	28.68	28.84	28.65	28.79	74428
2016-03-23	28.67	28.67	28.38	28.38	86765
2016-03-24	28.38	28.38	28.38	28.30	78080
2016-03-28	28.43	28.50	28.31	28.44	69483
2016-03-29	28.32	28.82	28.32	28.80	308198
2016-03-30	29.05	29.22	29.02	29.13	122313
2016-03-31	29.03	29.13	28.95	28.95	92399
2016-04-01	28.54	28.81	28.52	28.79	75223
2016-04-04	28.84	28.87	28.65	28.68	64591
2016-04-05	28.68	28.68	28.68	28.25	106234
2016-04-06	28.33	28.58	28.30	28.58	77507
2016-04-07	28.40	28.41	28.16	28.26	62216
2016-04-08	28.74	28.84	28.71	28.78	149375
2016-04-11	28.92	29.10	28.92	28.92	74671
2016-04-12	29.02	29.28	28.92	29.20	79040
2016-04-13	29.41	29.47	29.35	29.42	98908
2016-04-14	29.41	29.41	29.29	29.29	75917
2016-04-15	29.30	29.32	29.15	29.28	71210
2016-04-18	29.28	29.56	29.15	29.51	95250
2016-04-19	29.85	29.98	29.82	29.96	247316
2016-04-20	29.90	30.07	29.82	29.88	116114
2016-04-21	29.84	29.90	29.64	29.70	67587
2016-04-22	29.71	29.82	29.56	29.69	178534
2016-04-25	29.67	29.69	29.56	29.62	121605
2016-04-26	29.73	29.79	29.63	29.74	69126
2016-04-27	29.80	29.95	29.74	29.89	98113
2016-04-28	29.76	30.00	29.75	29.77	68948
2016-04-29	29.85	29.98	29.73	29.88	115259
2016-05-02	29.95	30.06	29.92	30.01	107238
2016-05-03	29.81	29.82	29.50	29.56	89690
2016-05-04	29.36	29.47	29.22	29.27	100523
2016-05-05	29.29	29.41	29.16	29.22	106267
2016-05-06	29.16	29.39	29.16	29.35	115004
2016-05-09	29.26	29.27	29.11	29.21	64690
2016-05-10	29.26	29.54	29.26	29.52	67163
2016-05-11	29.43	29.64	29.43	29.53	57773
2016-05-12	29.70	29.75	29.43	29.51	95133
2016-05-13	29.29	29.33	29.13	29.19	82064
2016-05-16	29.29	29.50	29.29	29.49	86762
2016-05-17	29.45	29.64	29.39	29.43	55509
2016-05-18	29.42	29.59	29.21	29.25	54320
2016-05-19	29.13	29.20	29.00	29.19	117511
2016-05-20	29.33	29.46	29.32	29.37	97826
2016-05-23	29.40	29.54	29.37	29.46	53180
2016-05-24	29.51	29.70	29.46	29.63	69128
2016-05-25	29.71	29.95	29.67	29.89	93538
2016-05-26	30.01	30.12	29.86	29.90	81262
2016-05-27	29.86	29.96	29.83	29.84	62160
2016-05-31	29.98	30.10	29.81	29.86	139429
2016-06-01	29.83	29.89	29.69	29.88	122391
2016-06-02	29.69	29.93	29.69	29.91	84214
2016-06-03	30.08	30.30	30.08	30.30	72830
2016-06-06	30.29	30.51	30.29	30.45	96288
2016-06-07	30.65	30.71	30.63	30.63	167295
2016-06-08	30.83	30.96	30.79	30.83	69783
2016-06-09	30.59	30.67	30.51	30.63	66793
2016-06-10	30.15	30.17	29.75	29.85	61831
2016-06-13	29.44	29.62	29.34	29.38	116276
2016-06-14	29.03	29.06	28.81	28.96	97698
2016-06-15	29.04	29.30	29.03	29.12	265392
2016-06-16	28.60	28.83	28.40	28.82	98612
2016-06-17	28.99	29.20	28.90	29.16	66345
2016-06-20	29.87	29.96	29.80	29.85	134327
2016-06-21	29.96	30.06	29.80	29.91	128468
2016-06-22	29.94	30.00	29.79	29.82	62907
2016-06-23	30.34	30.48	30.23	30.47	60212
2016-06-24	28.24	28.70	28.16	28.16	253347
2016-06-27	27.66	27.66	27.20	27.41	350021
2016-06-28	27.89	28.06	27.78	28.03	165803
2016-06-29	28.36	28.62	28.36	28.51	155101
2016-06-30	28.64	28.80	28.52	28.80	90053
2016-07-01	28.97	29.09	28.94	29.04	75854
2016-07-05	28.62	28.62	28.31	28.36	186284
2016-07-06	28.16	28.42	28.03	28.42	168154
2016-07-07	28.47	28.65	28.26	28.37	97422
2016-07-08	28.62	28.80	28.59	28.79	112012
2016-07-11	29.13	29.30	29.13	29.15	130548
2016-07-12	29.54	29.65	29.50	29.55	110885
2016-07-13	29.63	29.65	29.45	29.56	70678
2016-07-14	29.71	29.79	29.63	29.75	81765
2016-07-15	29.56	29.64	29.41	29.47	102592
2016-07-18	29.51	29.65	29.48	29.62	109990
2016-07-19	29.48	29.50	29.38	29.45	90037
2016-07-20	29.59	29.70	29.47	29.63	101479
2016-07-21	29.52	29.68	29.52	29.58	112458
2016-07-22	29.62	29.63	29.45	29.53	131382
2016-07-25	29.59	29.59	29.44	29.50	94178
2016-07-26	29.59	29.69	29.53	29.67	85752
2016-07-27	29.81	29.93	29.65	29.87	169394
2016-07-28	29.94	30.02	29.84	29.97	84614
2016-07-29	30.20	30.41	30.17	30.33	100769
2016-08-01	30.21	30.23	30.02	30.06	137446
2016-08-02	30.14	30.17	29.93	30.07	121852
2016-08-03	29.88	29.97	29.78	29.97	82747
2016-08-04	29.99	30.15	29.89	30.14	126301
2016-08-05	30.05	30.17	30.00	30.12	69064
2016-08-08	30.13	30.20	30.12	30.19	100772
2016-08-09	30.29	30.46	30.29	30.40	147834
2016-08-10	30.61	30.65	30.50	30.53	113497
2016-08-11	30.70	30.77	30.60	30.72	171217
2016-08-12	30.81	30.84	30.67	30.71	97532
2016-08-15	30.78	30.89	30.73	30.81	75593
2016-08-16	30.83	30.87	30.74	30.79	90975
2016-08-17	30.62	30.69	30.42	30.66	105244
2016-08-18	30.76	30.94	30.75	30.93	115743
2016-08-19	30.67	30.74	30.55	30.74	73260
2016-08-22	30.64	30.72	30.51	30.68	93470
2016-08-23	30.83	30.88	30.75	30.75	102472
2016-08-24	30.78	30.80	30.60	30.65	102769
2016-08-25	30.54	30.61	30.46	30.53	190576
2016-08-26	30.59	30.89	30.24	30.34	104263
2016-08-29	30.26	30.40	30.21	30.36	119506
2016-08-30	30.29	30.30	30.09	30.15	75226
2016-08-31	30.12	30.16	29.96	30.07	135520
2016-09-01	30.25	30.41	30.19	30.36	89898
2016-09-02	30.65	30.71	30.52	30.63	85978
2016-09-06	30.86	31.18	30.84	31.11	167185
2016-09-07	31.27	31.27	31.08	31.15	79053
2016-09-08	31.21	31.27	31.09	31.14	108283
2016-09-09	30.85	30.85	30.39	30.39	193723
2016-09-12	30.19	30.63	30.12	30.62	115791
2016-09-13	30.20	30.24	29.87	29.97	101272
2016-09-14	29.95	30.13	29.92	29.97	140148
2016-09-15	29.96	30.27	29.96	30.22	102735
2016-09-16	30.00	30.08	29.91	30.00	106284
2016-09-19	30.17	30.23	30.02	30.07	118567
2016-09-20	30.23	30.25	30.11	30.18	110362
2016-09-21	30.40	30.76	30.35	30.70	109531
2016-09-22	31.05	31.16	30.93	30.99	174852
2016-09-23	30.86	30.88	30.74	30.77	81474
2016-09-26	30.60	30.71	30.57	30.58	111730
2016-09-27	30.47	30.67	30.39	30.62	119364
2016-09-28	30.64	31.04	30.63	31.04	116027
2016-09-29	30.98	31.04	30.64	30.76	104973
2016-09-30	30.83	30.94	30.77	30.88	115764
2016-10-03	30.89	30.94	30.77	30.89	162867
2016-10-04	30.92	30.92	30.51	30.61	246103
2016-10-05	30.72	30.78	30.63	30.74	92640
2016-10-06	30.52	30.53	30.38	30.51	90317
2016-10-07	30.36	30.36	30.05	30.27	95134
2016-10-10	30.29	30.40	30.28	30.30	90567
2016-10-11	30.24	30.24	29.88	29.96	108191
2016-10-12	29.94	30.05	29.85	29.99	81089
2016-10-13	29.83	30.06	29.74	30.00	97377
2016-10-14	30.05	30.12	29.93	29.95	115222
2016-10-17	29.92	29.93	29.86	29.91	80381
2016-10-18	30.20	30.30	30.15	30.27	75958
2016-10-19	30.31	30.47	30.30	30.40	84670
2016-10-20	30.31	30.37	30.21	30.30	144817
2016-10-21	30.11	30.24	30.10	30.21	161879
2016-10-24	30.27	30.27	30.08	30.17	188157
2016-10-25	30.09	30.12	30.01	30.08	99602
2016-10-26	29.94	29.97	29.82	29.87	186964
2016-10-27	29.91	29.91	29.74	29.75	104150
2016-10-28	29.76	29.85	29.70	29.73	139407
2016-10-31	29.71	29.75	29.62	29.73	177089
2016-11-01	29.84	29.84	29.57	29.62	313642
2016-11-02	29.62	29.62	29.36	29.36	173897
2016-11-03	29.52	29.59	29.43	29.48	162185
2016-11-04	29.34	29.39	29.21	29.25	132660
2016-11-07	29.45	29.57	29.41	29.56	154189
2016-11-08	29.45	29.64	29.41	29.55	105108
2016-11-09	29.28	29.58	29.28	29.47	207104
2016-11-10	29.44	29.54	29.25	29.33	134476
2016-11-11	29.16	29.16	28.83	28.98	165417
2016-11-14	28.83	28.86	28.72	28.83	109159
2016-11-15	28.85	29.10	28.85	29.06	128882
2016-11-16	28.89	28.97	28.87	28.92	145524
2016-11-17	28.98	29.14	28.97	29.09	172779
2016-11-18	28.95	28.96	28.85	28.91	128037
2016-11-21	28.96	29.12	28.96	29.11	202648
2016-11-22	29.22	29.31	29.14	29.30	154795
2016-11-23	29.07	29.19	28.99	29.13	161687
2016-11-25	29.19	29.19	29.08	29.10	74262
2016-11-28	29.18	29.18	29.07	29.11	171844
2016-11-29	28.99	29.24	28.99	29.11	211854
2016-11-30	29.32	29.33	29.15	29.28	159384
2016-12-01	29.19	29.26	29.13	29.18	202249
2016-12-02	29.11	29.26	29.11	29.22	125838
2016-12-05	29.35	29.51	29.29	29.44	125670
2016-12-06	29.37	29.53	29.37	29.51	162090
2016-12-07	29.58	29.90	29.57	29.86	167859
2016-12-08	29.78	29.88	29.74	29.83	415332
2016-12-09	29.81	29.86	29.77	29.83	388161
2016-12-12	29.88	29.93	29.79	29.80	142418
2016-12-13	30.00	30.08	29.95	30.03	174623
2016-12-14	29.97	29.99	29.42	29.45	163594
2016-12-15	29.37	29.40	29.26	29.36	152322
2016-12-16	29.34	29.46	29.32	29.35	230114
2016-12-19	28.79	28.83	28.69	28.71	157159
2016-12-20	28.66	28.79	28.66	28.79	209563
2016-12-21	28.84	28.85	28.78	28.80	168916
2016-12-22	28.74	28.83	28.70	28.72	165324
2016-12-23	28.75	28.79	28.74	28.78	109996
2016-12-27	28.76	28.92	28.76	28.84	285831
2016-12-28	28.93	28.93	28.82	28.87	174614
2016-12-29	28.95	29.05	28.94	29.02	228207
2016-12-30	29.23	29.28	29.08	29.10	253263
2017-01-03	29.28	29.28	29.20	29.28	244985
2017-01-04	29.44	29.64	29.44	29.64	204270
2017-01-05	29.78	30.00	29.78	29.98	171494
2017-01-06	29.92	29.92	29.77	29.80	359600
2017-01-09	29.72	29.75	29.62	29.69	275742
2017-01-10	29.66	29.79	29.66	29.69	172314
2017-01-11	29.67	29.91	29.58	29.90	169419
2017-01-12	30.00	30.00	29.85	29.91	130351
2017-01-13	29.91	30.02	29.86	30.01	164660
2017-01-17	30.03	30.04	29.96	30.01	162473
2017-01-18	29.88	29.96	29.74	29.81	217698
2017-01-19	29.78	29.78	29.66	29.76	138309
2017-01-20	29.83	29.89	29.79	29.86	194630
2017-01-23	29.88	30.02	29.88	30.02	154396
2017-01-24	30.02	30.23	30.02	30.19	145657
2017-01-25	30.32	30.50	30.30	30.49	154793
2017-01-26	30.35	30.40	30.28	30.31	180917
2017-01-27	30.30	30.30	30.19	30.23	171740
2017-01-30	30.10	30.10	29.95	30.05	175278
2017-01-31	30.18	30.28	30.12	30.28	373417
2017-02-01	30.38	30.50	30.33	30.49	216135
2017-02-02	30.51	30.52	30.40	30.49	183597
2017-02-03	30.48	30.62	30.47	30.56	166263
2017-02-06	30.34	30.38	30.27	30.37	155561
2017-02-07	30.34	30.40	30.30	30.36	172678
2017-02-08	30.39	30.49	30.36	30.46	145675
2017-02-09	30.54	30.57	30.49	30.54	146892
2017-02-10	30.55	30.74	30.55	30.70	115492
2017-02-13	30.79	30.89	30.79	30.85	387708
2017-02-14	30.93	30.98	30.79	30.98	201850
2017-02-15	30.83	31.02	30.81	31.02	230613
2017-02-16	31.04	31.04	30.96	31.02	149267
2017-02-17	30.86	30.86	30.78	30.85	155862
2017-02-21	30.87	30.95	30.85	30.91	195739
2017-02-22	30.81	30.86	30.73	30.86	184011
2017-02-23	30.99	31.02	30.84	30.87	156974
2017-02-24	30.66	30.68	30.56	30.64	137072
2017-02-27	30.60	30.68	30.54	30.57	164587
2017-02-28	30.58	30.65	30.50	30.54	147050
2017-03-01	30.66	30.84	30.62	30.79	134773
2017-03-02	30.63	30.63	30.46	30.49	176610
2017-03-03	30.47	30.62	30.40	30.58	134477
2017-03-06	30.52	30.52	30.39	30.47	155617
2017-03-07	30.43	30.48	30.38	30.44	135167
2017-03-08	30.37	30.38	30.21	30.21	182183
2017-03-09	30.33	30.33	30.20	30.30	115444
2017-03-10	30.50	30.59	30.41	30.55	173358
2017-03-13	30.57	30.71	30.57	30.68	117006
2017-03-14	30.51	30.52	30.41	30.45	167328
2017-03-15	30.51	31.00	30.47	30.99	134232
2017-03-16	31.18	31.18	31.05	31.11	144072
2017-03-17	31.18	31.25	31.14	31.19	143244
2017-03-20	31.21	31.27	31.13	31.19	174236
2017-03-21	31.41	31.43	30.99	31.01	218488
2017-03-22	30.85	31.03	30.77	31.01	115882
2017-03-23	31.01	31.17	30.98	31.10	164572
2017-03-24	31.12	31.24	31.12	31.19	132204
2017-03-27	31.15	31.29	31.10	31.28	128540
2017-03-28	31.36	31.44	31.33	31.37	129781
2017-03-29	31.27	31.42	31.24	31.40	118014
2017-03-30	31.35	31.42	31.30	31.32	183576
2017-03-31	31.23	31.37	31.21	31.33	186972
2017-04-03	31.32	31.33	31.14	31.33	151565
2017-04-04	31.20	31.34	31.16	31.30	203140
2017-04-05	31.33	31.43	31.25	31.27	163405
2017-04-06	31.28	31.29	31.20	31.27	139337
2017-04-07	31.25	31.32	31.24	31.27	107292
2017-04-10	31.26	31.34	31.22	31.34	119011
2017-04-11	31.42	31.43	31.26	31.42	102697
2017-04-12	31.40	31.50	31.37	31.46	102822
2017-04-13	31.45	31.50	31.35	31.36	133307
2017-04-17	31.50	31.62	31.48	31.59	200426
2017-04-18	31.45	31.52	31.37	31.51	186731
2017-04-19	31.64	31.64	31.42	31.44	172365
2017-04-20	31.64	31.70	31.60	31.61	312596
2017-04-21	31.57	31.60	31.52	31.58	114176
2017-04-24	32.01	32.05	31.97	32.05	94935
2017-04-25	32.12	32.25	32.12	32.23	132643
2017-04-26	32.19	32.25	32.12	32.19	230872
2017-04-27	32.26	32.28	32.14	32.28	156120
2017-04-28	32.33	32.35	32.29	32.31	105053
2017-05-01	32.45	32.48	32.39	32.45	103618
2017-05-02	32.51	32.64	32.51	32.62	134282
2017-05-03	32.48	32.54	32.41	32.46	185682
2017-05-04	32.50	32.52	32.40	32.50	107480
2017-05-05	32.49	32.83	32.48	32.83	111601
2017-05-08	32.74	32.74	32.64	32.74	143150
2017-05-09	32.77	32.79	32.67	32.75	835681
2017-05-10	32.80	32.85	32.74	32.85	110893
2017-05-11	32.76	32.78	32.62	32.78	147552
2017-05-12	32.74	32.81	32.70	32.81	201114
2017-05-15	32.89	32.98	32.89	32.97	176784
2017-05-16	33.04	33.12	33.04	33.08	156099
2017-05-17	32.99	32.99	32.67	32.69	203904
2017-05-18	32.56	32.67	32.48	32.63	106948
2017-05-19	32.90	33.15	32.90	33.12	98927
2017-05-22	33.21	33.28	33.20	33.26	261007
2017-05-23	33.39	33.39	33.20	33.24	155815
2017-05-24	33.25	33.35	33.18	33.34	86997
2017-05-25	33.39	33.40	33.26	33.32	142247
2017-05-26	33.22	33.27	33.17	33.27	106277
2017-05-30	33.23	33.29	33.17	33.25	379300
2017-05-31	33.30	33.30	33.15	33.21	123072
2017-06-01	33.37	33.51	33.33	33.50	110134
2017-06-02	33.69	33.79	33.62	33.76	141679
2017-06-05	33.73	33.73	33.58	33.63	176567
2017-06-06	33.51	33.61	33.49	33.59	127824
2017-06-07	33.66	33.71	33.51	33.63	115331
2017-06-08	33.49	33.59	33.46	33.58	256176
2017-06-09	33.43	33.54	33.27	33.37	343422
2017-06-12	33.30	33.31	33.15	33.26	128748
2017-06-13	33.49	33.62	33.49	33.61	148599
2017-06-14	33.86	33.86	33.50	33.60	127087
2017-06-15	33.07	33.17	33.02	33.15	146445
2017-06-16	33.31	33.45	33.28	33.45	75742
2017-06-19	33.46	33.56	33.46	33.52	187029
2017-06-20	33.43	33.43	33.18	33.25	176629
2017-06-21	33.22	33.28	33.15	33.21	118108
2017-06-22	33.26	33.32	33.24	33.30	107735
2017-06-23	33.26	33.44	33.26	33.43	101180
2017-06-26	33.57	33.60	33.40	33.40	188917
2017-06-27	33.45	33.49	33.36	33.41	129200
2017-06-28	33.51	33.70	33.47	33.66	80554
2017-06-29	33.59	33.59	33.25	33.38	147538
2017-06-30	33.56	33.65	33.43	33.63	385873
2017-07-03	33.52	33.56	33.46	33.46	100430
2017-07-05	33.38	33.45	33.29	33.45	163618
2017-07-06	33.31	33.34	33.21	33.26	96748
2017-07-07	33.22	33.32	33.12	33.31	91076
2017-07-10	33.24	33.37	33.14	33.34	95476
2017-07-11	33.26	33.40	33.21	33.39	130606
2017-07-12	33.51	33.69	33.51	33.60	95408
2017-07-13	33.73	33.80	33.60	33.79	109510
2017-07-14	33.87	34.10	33.86	34.07	139192
2017-07-17	34.10	34.18	34.05	34.07	152075
2017-07-18	34.23	34.25	34.15	34.25	155346
2017-07-19	34.38	34.48	34.32	34.44	124573
2017-07-20	34.50	34.57	34.45	34.51	130116
2017-07-21	34.41	34.51	34.33	34.48	111252
2017-07-24	34.46	34.58	34.41	34.57	162076
2017-07-25	34.61	34.63	34.50	34.50	189876
2017-07-26	34.58	34.83	34.52	34.76	167508
2017-07-27	34.86	34.87	34.57	34.65	94560
2017-07-28	34.52	34.71	34.52	34.66	208087
2017-07-31	34.72	34.80	34.64	34.73	108427
2017-08-01	34.88	34.93	34.80	34.81	499226
2017-08-02	34.89	34.91	34.78	34.84	164655
2017-08-03	34.81	34.83	34.72	34.73	145749
2017-08-04	34.75	34.79	34.62	34.77	145947
2017-08-07	34.74	34.80	34.63	34.80	126266
2017-08-08	34.80	34.83	34.60	34.66	126519
2017-08-09	34.51	34.60	34.43	34.59	111793
2017-08-10	34.44	34.54	34.17	34.17	149747
2017-08-11	34.09	34.20	34.00	34.08	140725
2017-08-14	34.26	34.36	34.22	34.26	191617
2017-08-15	34.14	34.19	34.05	34.16	165277
2017-08-16	34.27	34.48	34.26	34.39	106424
2017-08-17	34.42	34.46	34.17	34.17	140108
2017-08-18	34.30	34.38	34.23	34.29	112127
2017-08-21	34.34	34.39	34.27	34.34	86826
2017-08-22	34.41	34.49	34.38	34.48	139698
2017-08-23	34.40	34.52	34.35	34.48	98661
2017-08-24	34.51	34.57	34.39	34.45	106880
2017-08-25	34.61	34.72	34.53	34.70	112379
2017-08-28	34.71	34.74	34.65	34.70	106098
2017-08-29	34.56	34.66	34.53	34.58	131865
2017-08-30	34.55	34.63	34.51	34.61	99564
2017-08-31	34.76	34.99	34.73	34.98	110055
2017-09-01	35.18	35.23	35.03	35.11	91961
2017-09-05	34.99	35.03	34.75	34.89	140626
2017-09-06	35.01	35.13	34.98	35.09	114553
2017-09-07	35.36	35.47	35.34	35.47	99328
2017-09-08	35.50	35.50	35.38	35.44	180511
2017-09-11	35.56	35.63	35.51	35.55	107371
2017-09-12	35.58	35.67	35.56	35.62	130466
2017-09-13	35.60	35.64	35.42	35.48	173485
2017-09-14	35.47	35.62	35.35	35.62	99633
2017-09-15	35.69	35.73	35.57	35.62	165578
2017-09-18	35.67	35.75	35.53	35.61	288913
2017-09-19	35.78	35.81	35.68	35.80	113487
2017-09-20	35.80	35.90	35.53	35.69	100131
2017-09-21	35.55	35.63	35.45	35.56	91156
2017-09-22	35.64	35.70	35.59	35.66	112236
2017-09-25	35.61	35.64	35.45	35.52	178661
2017-09-26	35.45	35.46	35.29	35.39	266114
2017-09-27	35.34	35.46	35.32	35.41	145096
2017-09-28	35.49	35.69	35.49	35.65	130204
2017-09-29	35.76	35.88	35.62	35.82	148024
2017-10-02	35.77	35.86	35.72	35.85	187800
2017-10-03	35.85	35.95	35.81	35.92	168090
2017-10-04	35.90	35.95	35.87	35.95	142010
2017-10-05	35.83	35.89	35.80	35.85	103328
2017-10-06	35.71	35.81	35.65	35.80	100824
2017-10-09	35.87	35.89	35.79	35.83	1780047
2017-10-10	36.10	36.17	36.02	36.17	118222
2017-10-11	36.19	36.31	36.16	36.31	105148
2017-10-12	36.30	36.35	36.22	36.26	129950
2017-10-13	36.52	36.54	36.43	36.46	141781
2017-10-16	36.43	36.46	36.34	36.35	140860
2017-10-17	36.25	36.26	36.17	36.24	144084
2017-10-18	36.32	36.35	36.21	36.34	113007
2017-10-19	36.05	36.14	36.00	36.11	99040
2017-10-20	36.09	36.09	36.01	36.03	154103
2017-10-23	36.05	36.07	35.89	35.95	309267
2017-10-24	36.02	36.11	35.95	36.05	157283
2017-10-25	36.07	36.12	35.83	35.88	358334
2017-10-26	35.96	35.96	35.80	35.84	134017
2017-10-27	35.79	35.94	35.72	35.85	124877
2017-10-30	36.01	36.10	35.99	36.10	131264
2017-10-31	36.14	36.28	36.11	36.20	138305
2017-11-01	36.41	36.49	36.32	36.38	167365
2017-11-02	36.31	36.37	36.23	36.32	187503
2017-11-03	36.41	36.41	36.25	36.40	131133
2017-11-06	36.36	36.55	36.36	36.52	114328
2017-11-07	36.41	36.45	36.26	36.33	169798
2017-11-08	36.42	36.49	36.31	36.46	127897
2017-11-09	36.10	36.17	35.95	36.12	122806
2017-11-10	36.13	36.14	36.04	36.11	103444
2017-11-13	35.77	35.88	35.73	35.85	118681
2017-11-14	35.84	35.91	35.79	35.82	134301
2017-11-15	35.58	35.66	35.44	35.62	175628
2017-11-16	35.89	36.02	35.89	36.01	140135
2017-11-17	35.90	35.95	35.85	35.89	94477
2017-11-20	36.03	36.10	36.02	36.05	99234
2017-11-21	36.31	36.42	36.29	36.38	197166
2017-11-22	36.50	36.58	36.38	36.56	133433
2017-11-24	36.71	36.77	36.66	36.74	97722
2017-11-27	36.75	36.76	36.47	36.47	162070
2017-11-28	36.55	36.59	36.44	36.57	150120
2017-11-29	36.61	36.69	36.42	36.42	116309
2017-11-30	36.56	36.65	36.52	36.56	130127
2017-12-01	36.56	36.61	36.46	36.60	155480
2017-12-04	36.62	36.62	36.36	36.36	188007
2017-12-05	36.39	36.41	36.25	36.29	159891
2017-12-06	36.17	36.17	36.02	36.03	124738
2017-12-07	36.05	36.19	36.05	36.15	129829
2017-12-08	36.24	36.31	36.17	36.26	135972
2017-12-11	36.28	36.36	36.25	36.36	165935
2017-12-12	36.30	36.36	36.23	36.30	139141
2017-12-13	36.37	36.57	36.36	36.51	143745
2017-12-14	36.59	36.59	36.43	36.46	133978
2017-12-15	36.47	36.52	36.40	36.48	145962
2017-12-18	35.81	35.87	35.68	35.81	155252
2017-12-19	35.81	35.85	35.66	35.76	294320
2017-12-20	35.92	35.92	35.76	35.86	198835
2017-12-21	35.96	36.04	35.91	36.01	169067
2017-12-22	36.06	36.19	36.01	36.19	138483
2017-12-26	36.13	36.24	36.12	36.17	344506
2017-12-27	36.35	36.45	36.26	36.37	339409
2017-12-28	36.58	36.64	36.52	36.60	189936
2017-12-29	36.84	36.84	36.61	36.63	270036
2018-01-02	36.94	37.07	36.77	37.01	490924
2018-01-03	37.16	37.27	37.10	37.26	301334
2018-01-04	37.40	37.47	37.37	37.40	238188
2018-01-05	37.51	37.60	37.44	37.60	198041
2018-01-08	37.55	37.55	37.44	37.55	298182
2018-01-09	37.51	37.56	37.42	37.53	280218
2018-01-10	37.50	37.51	37.35	37.40	176724
2018-01-11	37.45	37.64	37.45	37.61	190653
2018-01-12	37.80	38.07	37.79	38.07	180039
2018-01-16	38.21	38.23	38.02	38.10	274293
2018-01-17	38.19	38.41	38.06	38.30	226833
2018-01-18	38.10	38.16	38.03	38.14	173079
2018-01-19	38.31	38.33	38.21	38.33	572688
2018-01-22	38.36	38.58	38.32	38.58	175015
2018-01-23	38.58	38.69	38.48	38.69	233027
2018-01-24	38.93	39.02	38.76	38.93	219581
2018-01-25	39.06	39.09	38.64	38.76	314917
2018-01-26	39.03	39.14	38.96	39.11	170609
2018-01-29	38.93	38.93	38.70	38.78	186198
2018-01-30	38.57	38.57	38.31	38.45	360554
2018-01-31	38.52	38.55	38.26	38.41	187781
2018-02-01	38.41	38.60	38.39	38.57	371887
2018-02-02	38.14	38.14	37.56	37.62	278435
2018-02-05	37.09	37.14	36.00	36.14	536953
2018-02-06	35.66	36.68	35.66	36.57	396276
2018-02-07	36.29	36.58	36.15	36.16	203866
2018-02-08	36.27	36.27	35.35	35.39	290589
2018-02-09	35.60	35.65	34.70	35.55	512845
2018-02-12	35.74	36.13	35.66	36.03	212074
2018-02-13	35.81	36.03	35.77	35.96	709744
2018-02-14	35.75	36.66	35.70	36.65	134700
2018-02-15	36.79	36.91	36.44	36.91	232954
2018-02-16	37.00	37.21	36.89	36.98	140930
2018-02-20	37.00	37.14	36.83	36.86	139538
2018-02-21	37.03	37.35	36.78	36.83	134371
2018-02-22	37.01	37.14	36.88	36.92	165758
2018-02-23	37.03	37.33	37.03	37.28	118056
2018-02-26	37.35	37.54	37.25	37.49	154866
2018-02-27	37.30	37.34	36.90	36.90	206973
2018-02-28	37.05	37.05	36.60	36.60	119676
2018-03-01	36.39	36.46	35.89	36.09	153269
2018-03-02	36.04	36.29	35.88	36.22	433355
2018-03-05	36.00	36.41	36.00	36.41	152051
2018-03-06	36.77	36.93	36.68	36.77	359991
2018-03-07	36.61	36.76	36.47	36.67	240323
2018-03-08	36.85	36.87	36.63	36.82	135610
2018-03-09	36.87	37.12	36.87	37.10	163403
2018-03-12	37.16	37.24	37.10	37.22	150406
2018-03-13	37.41	37.44	36.99	37.03	136320
2018-03-14	37.30	37.32	36.99	37.15	100233
2018-03-15	37.13	37.17	36.98	37.02	94024
2018-03-16	36.90	36.93	36.85	36.90	483394
2018-03-19	36.80	36.82	36.52	36.69	159398
2018-03-20	36.63	36.74	36.49	36.65	104064
2018-03-21	36.70	36.95	36.67	36.85	164613
2018-03-22	36.54	36.61	36.18	36.21	139890
2018-03-23	36.25	36.31	35.82	35.82	225501
2018-03-26	36.21	36.43	35.94	36.43	149870
2018-03-27	36.50	36.64	36.02	36.06	208848
2018-03-28	36.22	36.34	36.05	36.15	128009
2018-03-29	36.27	36.65	36.27	36.51	109214
2018-04-02	36.49	36.60	35.88	36.03	169499
2018-04-03	36.27	36.46	36.18	36.39	386193
2018-04-04	36.07	36.47	36.02	36.47	199050
2018-04-05	36.45	36.63	36.45	36.54	182003
2018-04-06	36.61	36.75	36.24	36.34	166302
2018-04-09	36.66	36.77	36.40	36.56	126176
2018-04-10	36.89	37.04	36.80	36.94	191854
2018-04-11	36.86	37.10	36.79	36.87	104287
2018-04-12	36.91	37.11	36.91	37.03	117213
2018-04-13	37.17	37.25	37.02	37.09	156617
2018-04-16	37.32	37.34	37.20	37.27	153136
2018-04-17	37.29	37.46	37.26	37.42	418069
2018-04-18	37.52	37.68	37.48	37.64	148051
2018-04-19	37.65	37.68	37.38	37.51	102266
2018-04-20	37.35	37.37	37.19	37.23	189886
2018-04-23	37.23	37.23	37.03	37.15	98959
2018-04-24	37.12	37.24	36.80	36.86	161554
2018-04-25	36.78	36.81	36.60	36.73	162202
2018-04-26	36.97	37.05	36.83	37.02	174544
2018-04-27	36.99	37.10	36.89	36.99	118093
2018-04-30	37.00	37.06	36.83	36.83	98034
2018-05-01	36.84	36.95	36.52	36.70	134451
2018-05-02	36.99	37.12	36.82	36.82	122363
2018-05-03	36.95	37.02	36.66	36.93	272219
2018-05-04	36.71	37.09	36.70	37.06	141105
2018-05-07	37.09	37.19	37.01	37.08	109287
2018-05-08	36.94	37.03	36.85	37.00	153792
2018-05-09	37.00	37.14	37.00	37.11	156089
2018-05-10	37.23	37.45	37.23	37.40	102989
2018-05-11	37.63	37.66	37.48	37.55	129143
2018-05-14	37.60	37.68	37.51	37.53	231053
2018-05-15	37.21	37.34	37.10	37.25	137554
2018-05-16	37.21	37.41	37.21	37.34	121785
2018-05-17	37.44	37.46	37.32	37.37	119568
2018-05-18	37.23	37.32	37.19	37.31	88987
2018-05-21	37.48	37.59	37.44	37.59	143878
2018-05-22	37.70	37.70	37.47	37.56	151325
2018-05-23	37.18	37.29	37.03	37.29	155989
2018-05-24	37.26	37.26	37.02	37.15	192047
2018-05-25	37.04	37.04	36.89	36.97	146497
2018-05-29	36.49	36.53	36.15	36.33	337806
2018-05-30	36.52	36.97	36.52	36.91	202965
2018-05-31	36.83	36.98	36.72	36.76	184653
2018-06-01	37.07	37.14	36.95	37.13	225861
2018-06-04	37.27	37.35	37.20	37.21	187237
2018-06-05	37.25	37.37	37.20	37.30	150770
2018-06-06	37.43	37.68	37.43	37.60	160196
2018-06-07	37.64	37.71	37.37	37.47	125845
2018-06-08	37.47	37.57	37.38	37.56	113615
2018-06-11	37.56	37.75	37.56	37.69	104165
2018-06-12	37.60	37.67	37.44	37.54	156787
2018-06-13	37.51	37.61	37.33	37.53	118108
2018-06-14	37.43	37.54	37.33	37.34	205383
2018-06-15	37.06	37.06	36.81	36.98	193474
2018-06-18	36.65	36.81	36.61	36.74	123788
2018-06-19	36.30	36.35	36.12	36.32	149618
2018-06-20	36.47	36.47	36.32	36.41	133320
2018-06-21	36.20	36.27	36.07	36.13	105871
2018-06-22	36.53	36.61	36.39	36.51	93752
2018-06-25	36.22	36.25	35.97	36.02	176825
2018-06-26	36.08	36.18	35.96	36.05	172059
2018-06-27	36.02	36.15	35.73	35.74	189067
2018-06-28	35.60	35.78	35.45	35.75	187677
2018-06-29	35.94	36.14	35.94	36.07	272706
2018-07-02	35.50	35.63	35.42	35.57	202471
2018-07-03	35.79	35.79	35.57	35.57	141427
2018-07-05	35.75	35.75	35.56	35.71	232131
2018-07-06	35.74	36.00	35.74	35.97	154914
2018-07-09	36.22	36.33	36.21	36.29	153160
2018-07-10	36.33	36.39	36.25	36.38	206280
2018-07-11	35.99	36.02	35.60	35.70	147326
2018-07-12	35.90	36.01	35.83	35.96	253827
2018-07-13	35.98	36.03	35.91	35.98	110915
2018-07-16	36.06	36.10	35.99	36.02	131090
2018-07-17	35.94	36.14	35.94	36.04	275607
2018-07-18	35.98	36.12	35.95	36.02	147134
2018-07-19	35.79	35.95	35.73	35.79	158844
2018-07-20	35.84	36.00	35.84	35.93	166954
2018-07-23	35.88	35.92	35.80	35.81	127767
2018-07-24	36.06	36.23	35.96	35.98	143055
2018-07-25	36.13	36.41	35.96	36.41	157031
2018-07-26	36.25	36.36	36.19	36.20	184376
2018-07-27	36.43	36.49	36.22	36.26	107392
2018-07-30	36.46	36.46	36.24	36.24	106522
2018-07-31	36.26	36.37	36.18	36.21	130089
2018-08-01	36.22	36.33	36.13	36.22	141495
2018-08-02	35.94	36.07	35.90	36.06	128368
2018-08-03	35.98	36.05	35.94	36.03	124595
2018-08-06	35.91	35.95	35.83	35.91	203966
2018-08-07	36.03	36.08	35.86	35.87	125597
2018-08-08	35.92	35.99	35.82	35.90	130609
2018-08-09	35.92	36.03	35.85	35.85	120837
2018-08-10	35.52	35.52	35.25	35.30	151839
2018-08-13	35.28	35.28	35.02	35.02	2372319
2018-08-14	35.19	35.19	35.04	35.10	2745589
2018-08-15	34.77	34.77	34.39	34.64	172445
2018-08-16	34.78	34.87	34.67	34.68	138949
2018-08-17	34.73	35.10	34.73	35.02	338715
2018-08-20	35.00	35.14	35.00	35.12	170755
2018-08-21	35.31	35.53	35.25	35.41	165430
2018-08-22	35.59	35.74	35.43	35.66	205394
2018-08-23	35.61	35.61	35.40	35.40	229979
2018-08-24	35.65	35.79	35.49	35.76	126945
2018-08-27	36.00	36.23	35.95	36.17	144193
2018-08-28	36.32	36.32	36.07	36.09	157740
2018-08-29	36.11	36.25	36.04	36.23	134881
2018-08-30	36.11	36.11	35.94	36.05	135816
2018-08-31	35.85	36.01	35.76	35.82	128952
2018-09-04	35.44	35.45	35.29	35.42	146952
2018-09-05	35.36	35.37	35.16	35.27	314330
2018-09-06	35.12	35.19	34.97	35.08	331948
2018-09-07	34.72	34.90	34.67	34.75	318190
2018-09-10	35.00	35.04	34.96	34.99	131219
2018-09-11	34.91	35.08	34.81	35.03	135212
2018-09-12	35.16	35.35	35.12	35.32	130044
2018-09-13	35.48	35.56	35.32	35.32	238438
2018-09-14	35.42	35.55	35.35	35.40	430580
2018-09-17	35.64	35.70	35.51	35.51	114033
2018-09-18	35.70	35.88	35.70	35.84	132822
2018-09-19	35.92	36.01	35.84	35.97	204282
2018-09-20	36.13	36.21	36.04	36.21	124297
2018-09-21	36.08	36.17	36.07	36.12	161770
2018-09-24	36.12	36.16	35.96	35.96	169913
2018-09-25	36.17	36.25	36.10	36.12	154895
2018-09-26	36.03	36.25	36.02	36.02	132643
2018-09-27	35.88	35.98	35.75	35.88	124969
2018-09-28	35.68	35.81	35.64	35.66	120419
2018-10-01	35.83	35.93	35.77	35.86	158245
2018-10-02	35.56	35.66	35.50	35.53	198221
2018-10-03	35.54	35.63	35.45	35.48	187202
2018-10-04	35.29	35.34	34.92	35.01	161689
2018-10-05	34.93	34.93	34.59	34.73	153872
2018-10-08	34.36	34.53	34.26	34.53	317892
2018-10-09	34.12	34.36	34.02	34.34	367203
2018-10-10	34.12	34.12	33.44	33.46	505212
2018-10-11	33.34	33.45	32.91	33.05	1103998
2018-10-12	33.35	33.42	33.00	33.33	399911
2018-10-15	33.23	33.34	33.04	33.25	551633
2018-10-16	33.68	33.93	33.60	33.93	233659
2018-10-17	33.79	33.80	33.57	33.63	195583
2018-10-18	33.51	33.57	33.09	33.18	211798
2018-10-19	33.17	33.36	33.15	33.15	222271
2018-10-22	33.14	33.14	32.92	33.01	467796
2018-10-23	32.48	32.66	32.14	32.57	977065
2018-10-24	32.31	32.40	31.63	31.63	202303
2018-10-25	31.77	31.99	31.72	31.90	476889
2018-10-26	31.43	31.75	31.23	31.50	891897
2018-10-29	31.82	31.87	31.04	31.27	366257
2018-10-30	31.37	31.71	31.31	31.71	373343
2018-10-31	31.91	32.11	31.88	32.02	686339
2018-11-01	32.42	32.72	32.35	32.68	533226
2018-11-02	33.07	33.09	32.54	32.81	240377
2018-11-05	32.71	32.82	32.65	32.72	770290
2018-11-06	32.82	32.88	32.74	32.84	325317
2018-11-07	33.18	33.36	33.05	33.36	532796
2018-11-08	33.15	33.22	32.83	32.88	302562
2018-11-09	32.71	32.71	32.48	32.59	186413
2018-11-12	32.24	32.24	31.85	31.86	315267
2018-11-13	31.91	32.17	31.80	31.90	405109
2018-11-14	32.01	32.09	31.74	31.86	269121
2018-11-15	31.67	32.05	31.61	31.96	317484
2018-11-16	31.81	32.04	31.81	31.97	461357
2018-11-19	31.92	32.01	31.65	31.70	341318
2018-11-20	31.33	31.39	31.05	31.10	975838
2018-11-21	31.39	31.67	31.39	31.55	631352
2018-11-23	31.42	31.50	31.40	31.45	169210
2018-11-26	31.77	31.84	31.62	31.70	347580
2018-11-27	31.60	31.65	31.45	31.57	222119
2018-11-28	31.71	32.12	31.55	32.09	859024
2018-11-29	31.92	32.09	31.91	31.93	469425
2018-11-30	31.79	31.93	31.74	31.88	360921
2018-12-03	32.36	32.43	32.14	32.26	395403
2018-12-04	32.15	32.18	31.39	31.41	381604
2018-12-06	30.88	31.24	30.61	31.18	950119
2018-12-07	31.08	31.34	30.77	30.82	819462
2018-12-10	30.60	30.60	30.14	30.42	1314445
2018-12-11	30.58	30.60	30.21	29.68	558609
2018-12-12	30.08	30.34	30.06	30.14	1024797
2018-12-13	30.20	30.22	30.01	30.07	555315
2018-12-14	29.70	29.82	29.59	29.65	1408584
2018-12-17	29.45	29.57	29.11	29.23	1102201
2018-12-18	29.31	29.47	29.21	29.26	1707099
2018-12-19	29.35	29.61	28.88	28.90	582425
2018-12-20	28.93	29.05	28.63	28.76	1549048
2018-12-21	28.57	28.70	28.16	28.22	2398436
2018-12-24	28.22	28.39	27.92	27.92	1450910
2018-12-26	28.12	28.72	27.96	28.72	1757625
2018-12-27	28.37	28.74	28.21	28.69	1619808
2018-12-28	29.02	29.14	28.86	28.94	2122573
2018-12-31	29.14	29.19	29.03	29.10	1314816
2019-01-02	28.87	29.20	28.82	29.14	430058
2019-01-03	29.14	29.14	28.81	28.93	266511
2019-01-04	29.33	29.77	29.28	29.70	203064
2019-01-07	29.90	30.19	29.89	30.08	290520
2019-01-08	30.36	30.36	30.16	30.34	438763
2019-01-09	30.55	30.80	30.51	30.68	399905
2019-01-10	30.56	30.80	30.56	30.77	621034
2019-01-11	30.57	30.69	30.54	30.60	322231
2019-01-14	30.39	30.54	30.37	30.50	464743
2019-01-15	30.60	30.66	30.42	30.55	590606
2019-01-16	30.61	30.78	30.61	30.69	836733
2019-01-17	30.58	30.88	30.51	30.81	228535
2019-01-18	31.00	31.05	30.95	31.03	228744
2019-01-22	30.80	30.80	30.55	30.58	310386
2019-01-23	30.77	30.82	30.59	30.70	198329
2019-01-24	30.72	30.86	30.72	30.82	226998
2019-01-25	31.14	31.27	31.10	31.22	165958
2019-01-28	30.97	31.17	30.93	31.17	279381
2019-01-29	31.25	31.33	31.18	31.18	253337
2019-01-30	31.28	31.62	31.18	31.53	227880
2019-01-31	31.47	31.63	31.46	31.60	230650
2019-02-01	31.53	31.58	31.45	31.50	234075
2019-02-04	31.56	31.68	31.50	31.67	310057
2019-02-05	31.80	31.85	31.74	31.82	260126
2019-02-06	31.85	31.85	31.67	31.72	264594
2019-02-07	31.48	31.52	31.25	31.29	2076519
2019-02-08	31.10	31.14	30.99	31.13	1931697
2019-02-11	31.17	31.17	31.01	31.07	4547908
2019-02-12	31.30	31.43	31.28	31.37	371181
2019-02-13	31.49	31.58	31.40	31.40	282712
2019-02-14	31.36	31.56	31.36	31.50	491293
2019-02-15	31.73	31.88	31.71	31.84	407302
2019-02-19	31.81	32.12	31.81	32.06	250717
2019-02-20	32.13	32.29	32.11	32.17	258452
2019-02-21	32.14	32.17	32.02	32.10	211302
2019-02-22	32.23	32.33	32.23	32.30	238770
2019-02-25	32.44	32.47	32.34	32.35	435484
2019-02-26	32.44	32.60	32.44	32.57	203052
2019-02-27	32.47	32.53	32.38	32.41	157451
2019-02-28	32.38	32.40	32.29	32.30	185914
2019-03-01	32.50	32.58	32.40	32.49	150528
2019-03-04	32.55	32.58	32.29	32.46	192082
2019-03-05	32.40	32.53	32.40	32.49	208577
2019-03-06	32.49	32.49	32.28	32.32	408663
2019-03-07	32.10	32.10	31.76	31.79	172116
2019-03-08	31.57	31.73	31.54	31.73	143186
2019-03-11	31.73	32.01	31.73	32.01	233025
2019-03-12	32.02	32.15	32.02	32.12	148588
2019-03-13	32.27	32.40	32.22	32.39	226722
2019-03-14	32.33	32.33	32.21	32.25	136996
2019-03-15	32.41	32.54	32.39	32.53	252939
2019-03-18	32.54	32.64	32.50	32.64	182933
2019-03-19	32.71	32.78	32.60	32.63	185272
2019-03-20	32.56	32.88	32.44	32.74	172922
2019-03-21	32.53	32.68	32.47	32.68	204135
2019-03-22	32.35	32.39	32.06	32.11	190347
2019-03-25	31.95	32.06	31.86	31.98	198192
2019-03-26	32.21	32.32	32.15	32.23	152299
2019-03-27	32.30	32.30	31.98	32.16	164901
2019-03-28	32.05	32.08	31.93	32.08	240213
2019-03-29	32.24	32.25	32.10	32.25	169162
2019-04-01	32.53	32.70	32.53	32.70	159757
2019-04-02	32.58	32.68	32.49	32.68	244452
2019-04-03	32.91	33.07	32.91	33.00	1029082
2019-04-04	32.85	32.96	32.84	32.91	144603
2019-04-05	32.88	32.98	32.88	32.96	153172
2019-04-08	32.92	33.05	32.90	33.01	198033
2019-04-09	32.89	32.96	32.81	32.82	212265
2019-04-10	32.89	33.03	32.88	33.01	215385
2019-04-11	33.00	33.03	32.90	32.96	186767
2019-04-12	33.21	33.28	33.21	33.26	221019
2019-04-15	33.33	33.37	33.28	33.33	232741
2019-04-16	33.39	33.41	33.33	33.33	216930
2019-04-17	33.37	33.42	33.28	33.32	133673
2019-04-18	33.24	33.25	33.16	33.18	157996
2019-04-22	33.18	33.25	33.16	33.24	283205
2019-04-23	33.12	33.22	33.10	33.20	186716
2019-04-24	33.06	33.11	32.96	32.97	183500
2019-04-25	32.95	32.98	32.90	32.98	187983
2019-04-26	32.96	33.02	32.90	33.02	156148
2019-04-29	33.04	33.15	32.98	33.11	184062
2019-04-30	33.09	33.24	33.06	33.20	216987
2019-05-01	33.20	33.26	32.90	32.90	194565
2019-05-02	32.90	32.91	32.71	32.77	209730
2019-05-03	32.93	33.15	32.88	33.15	343032
2019-05-06	32.46	32.79	32.35	32.74	212753
2019-05-07	32.55	32.55	32.19	32.27	251531
2019-05-08	32.26	32.40	32.25	32.27	140434
2019-05-09	31.90	32.11	31.79	32.02	179926
2019-05-10	32.12	32.37	31.98	32.29	189386
2019-05-13	31.73	31.73	31.46	31.51	285163
2019-05-14	31.75	31.97	31.75	31.87	309602
2019-05-15	31.70	32.06	31.70	31.99	243173
2019-05-16	32.12	32.27	32.08	32.16	192257
2019-05-17	31.96	32.13	31.96	32.01	139630
2019-05-20	31.72	31.81	31.65	31.72	145746
2019-05-21	31.89	32.00	31.85	32.00	192265
2019-05-22	31.94	31.95	31.82	31.82	119373
2019-05-23	31.51	31.54	31.37	31.45	206562
2019-05-24	31.69	31.77	31.63	31.77	149944
2019-05-28	31.74	31.86	31.56	31.56	1473617
2019-05-29	31.37	31.39	31.23	31.36	1190078
2019-05-30	31.36	31.44	31.33	31.39	271167
2019-05-31	31.14	31.28	31.08	31.28	198924
2019-06-03	31.23	31.28	31.10	31.22	288795
2019-06-04	31.43	31.68	31.36	31.63	208847
2019-06-05	31.86	31.88	31.64	31.73	468646
2019-06-06	31.77	31.82	31.66	31.78	197337
2019-06-07	31.98	32.20	31.98	32.10	159808
2019-06-10	32.26	32.28	32.17	32.19	204742
2019-06-11	32.44	32.44	32.29	32.36	162824
2019-06-12	32.30	32.32	32.15	32.17	221316
2019-06-13	32.20	32.24	32.14	32.22	149304
2019-06-14	32.03	32.03	31.90	32.00	163692
2019-06-17	31.96	31.96	31.88	31.89	246755
2019-06-18	31.99	32.21	31.99	32.21	225951
2019-06-19	32.24	32.47	32.23	32.40	170848
2019-06-20	32.75	32.83	32.66	32.72	336715
2019-06-21	32.63	32.71	32.57	32.61	193066
2019-06-24	32.70	32.72	32.64	32.65	215327
2019-06-25	32.64	32.70	32.45	32.31	170098
2019-06-26	32.31	32.39	32.29	32.32	130975
2019-06-27	32.40	32.45	32.38	32.39	145007
2019-06-28	32.52	32.64	32.52	32.64	121165
2019-07-01	32.97	32.97	32.71	32.80	187326
2019-07-02	32.79	32.90	32.76	32.88	215899
2019-07-03	33.05	33.13	32.99	33.12	254442
2019-07-05	32.84	32.95	32.72	32.90	321936
2019-07-08	32.76	32.77	32.65	32.70	154781
2019-07-09	32.31	32.44	32.28	32.40	140893
2019-07-10	32.57	32.68	32.55	32.65	186012
2019-07-11	32.72	32.75	32.63	32.71	154642
2019-07-12	32.67	32.80	32.66	32.78	126111
2019-07-15	32.84	32.84	32.76	32.81	172388
2019-07-16	32.64	32.74	32.61	32.63	196501
2019-07-17	32.63	32.65	32.55	32.55	262267
2019-07-18	32.36	32.63	32.35	32.63	161406
2019-07-19	32.59	32.70	32.53	32.53	187486
2019-07-22	32.60	32.70	32.60	32.63	213863
2019-07-23	32.66	32.75	32.63	32.70	122716
2019-07-24	32.68	32.81	32.68	32.80	164711
2019-07-25	32.75	32.75	32.51	32.52	173931
2019-07-26	32.59	32.59	32.51	32.54	130756
2019-07-29	32.44	32.47	32.37	32.38	145872
2019-07-30	32.22	32.22	32.11	32.16	171505
2019-07-31	32.20	32.30	31.69	31.96	270811
2019-08-01	31.97	32.18	31.67	31.75	214597
2019-08-02	31.70	31.75	31.46	31.63	189880
2019-08-05	31.15	31.15	30.61	30.70	838567
2019-08-06	30.87	31.10	30.81	30.95	748931
2019-08-07	30.83	31.17	30.81	31.09	309891
2019-08-08	31.18	31.50	31.18	31.43	624477
2019-08-09	31.38	31.38	31.13	31.24	553915
2019-08-12	31.05	31.05	30.83	30.89	191961
2019-08-13	30.71	31.16	30.71	31.11	307203
2019-08-14	30.60	30.61	30.29	30.32	407167
2019-08-15	30.31	30.33	30.14	30.29	376683
2019-08-16	30.39	30.60	30.38	30.57	254030
2019-08-19	30.84	30.89	30.76	30.76	399497
2019-08-20	30.83	30.89	30.76	30.77	329775
2019-08-21	31.07	31.15	31.02	31.02	253929
2019-08-22	31.03	31.08	30.86	30.93	165045
2019-08-23	30.90	31.08	30.59	30.65	294146
2019-08-26	30.77	30.82	30.71	30.74	263996
2019-08-27	30.84	30.92	30.78	30.80	161620
2019-08-28	30.64	30.83	30.61	30.79	216030
2019-08-29	30.96	31.06	30.91	30.93	179028
2019-08-30	31.16	31.22	31.02	31.17	274440
2019-09-03	30.92	31.05	30.85	31.01	231927
2019-09-04	31.29	31.45	31.24	31.42	219003
2019-09-05	31.65	31.76	31.65	31.73	234007
2019-09-06	31.79	31.80	31.70	31.74	106688
2019-09-09	31.81	31.85	31.76	31.77	129323
2019-09-10	31.70	31.85	31.67	31.76	290182
2019-09-11	31.95	32.00	31.91	32.00	175433
2019-09-12	32.00	32.17	31.97	32.09	190826
2019-09-13	32.21	32.37	32.21	32.26	171726
2019-09-16	32.09	32.22	32.09	32.15	158597
2019-09-17	32.06	32.33	32.06	32.32	109913
2019-09-18	32.25	32.29	32.01	32.25	318864
2019-09-19	32.38	32.48	32.35	32.37	351685
2019-09-20	32.35	32.44	32.26	32.26	198528
2019-09-23	32.11	32.24	32.11	32.20	97478
2019-09-24	32.32	32.33	32.09	32.18	145199
2019-09-25	31.93	31.96	31.78	31.90	371618
2019-09-26	32.02	32.06	31.93	31.96	438835
2019-09-27	31.85	31.93	31.69	31.72	196711
2019-09-30	31.77	31.88	31.77	31.80	134103
2019-10-01	31.77	31.85	31.59	31.65	193548
2019-10-02	31.33	31.41	31.07	31.20	695707
2019-10-03	31.20	31.34	31.04	31.33	227534
2019-10-04	31.36	31.63	31.36	31.62	227732
2019-10-07	31.56	31.63	31.48	31.51	150583
2019-10-08	31.31	31.41	31.20	31.20	176166
2019-10-09	31.40	31.52	31.39	31.42	203610
2019-10-10	31.39	31.62	31.37	31.59	281859
2019-10-11	32.04	32.31	32.04	32.19	226112
2019-10-14	32.00	32.11	32.00	32.04	122644
2019-10-15	32.17	32.54	32.17	32.40	401629
2019-10-16	32.35	32.53	32.35	32.49	134537
2019-10-17	32.65	32.73	32.57	32.63	112546
2019-10-18	32.59	32.67	32.49	32.62	119497
2019-10-21	32.84	32.89	32.81	32.86	109855
2019-10-22	32.79	32.87	32.66	32.71	129006
2019-10-23	32.75	32.85	32.71	32.85	145379
2019-10-24	32.90	32.90	32.75	32.81	222599
2019-10-25	32.74	32.91	32.73	32.89	159153
2019-10-28	32.91	33.02	32.91	32.96	150834
2019-10-29	32.83	33.01	32.83	33.00	144811
2019-10-30	32.97	33.10	32.81	33.10	161709
2019-10-31	32.98	33.06	32.90	33.06	136028
2019-11-01	33.18	33.39	33.18	33.39	160073
2019-11-04	33.49	33.59	33.49	33.55	259741
2019-11-05	33.52	33.59	33.48	33.59	205145
2019-11-06	33.54	33.58	33.47	33.50	165210
2019-11-07	33.75	33.81	33.66	33.70	129684
2019-11-08	33.56	33.70	33.50	33.66	180888
2019-11-11	33.56	33.73	33.56	33.71	147449
2019-11-12	33.73	33.73	33.62	33.68	124991
2019-11-13	33.44	33.62	33.43	33.55	184454
2019-11-14	33.44	33.59	33.44	33.58	116629
2019-11-15	33.74	33.92	33.70	33.92	229310
2019-11-18	33.83	33.95	33.80	33.91	183888
2019-11-19	34.00	34.00	33.82	33.83	174426
2019-11-20	33.71	33.76	33.58	33.73	203564
2019-11-21	33.61	33.65	33.55	33.62	154384
2019-11-22	33.69	33.69	33.55	33.61	133916
2019-11-25	33.80	33.85	33.67	33.81	142796
2019-11-26	33.85	33.98	33.85	33.94	202840
2019-11-27	33.99	34.10	33.98	34.05	122219
2019-11-29	33.94	33.99	33.92	33.93	69534
2019-12-02	33.87	33.90	33.67	33.78	150344
2019-12-03	33.49	33.73	33.43	33.70	231705
2019-12-04	33.95	34.12	33.95	34.07	267416
2019-12-05	34.18	34.20	34.09	34.17	120104
2019-12-06	34.32	34.47	34.32	34.41	196047
2019-12-09	34.39	34.41	34.30	34.33	440439
2019-12-10	34.28	34.40	34.24	34.36	143610
2019-12-11	34.28	34.48	34.23	33.48	326463
2019-12-12	33.50	33.67	33.29	33.67	211369
2019-12-13	33.77	34.00	33.77	33.93	200982
2019-12-16	34.21	34.31	34.21	34.28	343718
2019-12-17	34.13	34.16	34.04	34.12	262382
2019-12-18	33.95	34.02	33.93	34.02	943420
2019-12-19	34.00	34.10	34.00	34.09	245787
2019-12-20	34.10	34.15	34.06	34.06	214362
2019-12-23	34.22	34.22	34.09	34.20	168580
2019-12-24	34.25	34.29	34.20	34.24	242184
2019-12-26	34.33	34.46	34.33	34.46	144997
2019-12-27	34.62	34.64	34.55	34.57	230155
2019-12-30	34.57	34.62	34.47	34.49	184299
2019-12-31	34.58	34.68	34.45	34.65	172189
2020-01-02	34.81	34.92	34.78	34.90	366319
2020-01-03	34.53	34.69	34.45	34.54	627874
2020-01-06	34.35	34.52	34.35	34.50	322434
2020-01-07	34.49	34.53	34.44	34.51	170475
2020-01-08	34.38	34.47	34.30	34.35	344112
2020-01-09	34.39	34.51	34.39	34.50	559386
2020-01-10	34.42	34.48	34.34	34.34	173003
2020-01-13	34.44	34.60	34.42	34.56	282750
2020-01-14	34.47	34.59	34.42	34.59	472089
2020-01-15	34.58	34.65	34.58	34.61	135321
2020-01-16	34.59	34.68	34.59	34.66	168807
2020-01-17	34.66	34.71	34.62	34.68	162463
2020-01-21	34.65	34.67	34.51	34.54	232878
2020-01-22	34.67	34.72	34.60	34.61	206333
2020-01-23	34.45	34.54	34.33	34.52	278504
2020-01-24	34.56	34.56	34.24	34.36	195954
2020-01-27	33.70	33.84	33.30	33.65	271518
2020-01-28	33.69	33.87	33.68	33.81	201820
2020-01-29	33.84	33.90	33.74	33.77	149086
2020-01-30	33.57	33.73	33.43	33.73	254403
2020-01-31	33.47	33.50	33.14	33.22	295527
2020-02-03	33.00	33.34	33.00	33.28	243963
2020-02-04	33.74	33.85	33.73	33.82	160571
2020-02-05	34.06	34.12	33.98	34.05	423402
2020-02-06	34.07	34.10	33.98	34.09	177023
2020-02-07	33.85	33.85	33.66	33.72	155309
2020-02-10	33.64	33.82	33.64	33.76	280038
2020-02-11	34.01	34.16	34.01	34.04	339372
2020-02-12	34.22	34.25	34.16	34.25	175527
2020-02-13	34.14	34.21	34.03	34.16	162761
2020-02-14	34.21	34.22	34.08	34.13	147186
2020-02-18	33.84	33.88	33.77	33.85	198100
2020-02-19	33.90	33.99	33.90	33.93	154837
2020-02-20	33.80	33.91	33.61	33.80	174619
2020-02-21	33.73	33.73	33.56	33.63	190445
2020-02-24	32.40	32.48	32.26	32.31	438527
2020-02-25	32.34	32.38	31.60	31.65	406307
2020-02-26	31.82	32.03	31.58	31.58	459217
2020-02-27	31.08	31.19	30.39	30.48	681697
2020-02-28	29.81	30.24	29.51	30.24	1268311
2020-03-02	30.23	30.71	30.02	30.67	896700
2020-03-03	30.95	31.26	30.40	30.64	793722
2020-03-04	31.06	31.33	30.76	31.33	571013
2020-03-05	30.55	30.73	30.25	30.35	307464
2020-03-06	29.91	30.03	29.62	29.88	610394
2020-03-09	27.93	28.35	27.00	27.46	2152800
2020-03-10	28.48	28.48	27.57	28.41	985367
2020-03-11	27.54	27.58	26.62	26.79	2143461
2020-03-12	24.58	24.77	23.40	23.52	5394790
2020-03-13	24.88	24.88	23.51	24.75	2374239
2020-03-16	21.44	22.73	20.93	21.90	3080785
2020-03-17	22.03	22.88	21.95	22.54	1693969
2020-03-18	21.06	21.66	20.34	20.88	1477840
2020-03-19	20.53	21.50	20.36	21.07	1703384
2020-03-20	21.65	22.26	20.89	21.08	1354044
2020-03-23	20.91	21.08	20.50	20.70	2609211
2020-03-24	21.98	22.50	21.83	22.50	1077151
2020-03-25	22.49	23.68	22.35	23.29	1299868
2020-03-26	23.57	24.54	23.57	24.41	1335197
2020-03-27	23.69	24.27	23.48	23.81	902569
2020-03-30	23.84	24.22	23.54	24.21	1861133
2020-03-31	24.00	24.52	23.98	24.40	1118867
2020-04-01	23.50	23.74	23.21	23.24	1204831
2020-04-02	23.19	23.78	23.19	23.59	857557
2020-04-03	23.24	23.33	22.89	23.02	792568
2020-04-06	23.86	24.33	23.82	24.22	2370726
2020-04-07	25.27	25.46	24.61	24.69	1157392
2020-04-08	24.86	25.19	24.74	25.07	966164
2020-04-09	25.59	26.00	25.52	25.86	2408525
2020-04-13	25.97	25.97	25.39	25.78	1497449
2020-04-14	26.08	26.36	25.98	26.13	774073
2020-04-15	25.16	25.37	25.06	25.17	602507
2020-04-16	25.35	25.48	25.03	25.33	881413
2020-04-17	25.90	26.06	25.71	25.98	835044
2020-04-20	25.70	26.15	25.56	25.74	1934211
2020-04-21	25.34	25.59	25.15	25.22	1778140
2020-04-22	25.65	25.74	25.55	25.65	734346
2020-04-23	25.96	26.29	25.77	25.82	512449
2020-04-24	25.99	26.16	25.79	26.11	917986
2020-04-27	26.31	26.59	26.27	26.54	871758
2020-04-28	27.04	27.10	26.70	26.71	660688
2020-04-29	27.38	27.65	27.31	27.52	618483
2020-04-30	27.29	27.34	26.96	27.10	520929
2020-05-01	26.61	26.68	26.41	26.49	543620
2020-05-04	26.31	26.59	26.30	26.56	2474893
2020-05-05	26.78	26.93	26.64	26.67	464726
2020-05-06	26.76	26.84	26.42	26.42	354884
2020-05-07	26.90	27.11	26.82	27.00	467576
2020-05-08	27.29	27.46	27.29	27.39	418476
2020-05-11	27.29	27.48	27.24	27.43	409358
2020-05-12	27.41	27.44	26.89	26.96	291814
2020-05-13	27.06	27.06	26.49	26.61	593759
2020-05-14	26.07	26.43	25.85	26.43	850731
2020-05-15	26.42	26.58	26.34	26.55	558744
2020-05-18	27.17	27.67	27.17	27.50	498993
2020-05-19	27.40	27.64	27.30	27.30	549543
2020-05-20	27.82	27.99	27.69	27.92	1839324
2020-05-21	27.86	27.95	27.56	27.66	311368
2020-05-22	27.59	27.69	27.51	27.69	341943
2020-05-26	28.51	28.67	28.51	28.53	331729
2020-05-27	28.77	28.86	28.42	28.78	1010910
2020-05-28	29.08	29.17	28.83	28.87	578136
2020-05-29	28.85	29.03	28.65	28.93	392577
2020-06-01	29.15	29.60	29.15	29.58	379687
2020-06-02	29.82	29.95	29.75	29.86	335299
2020-06-03	30.12	30.44	30.06	30.32	332770
2020-06-04	30.19	30.45	30.12	30.28	366090
2020-06-05	30.77	31.00	30.76	30.83	2076551
2020-06-08	31.00	31.19	30.82	31.17	296019
2020-06-09	30.55	30.76	30.54	30.63	332388
2020-06-10	30.71	30.85	30.46	30.60	275826
2020-06-11	29.72	29.83	28.87	28.95	1480067
2020-06-12	29.67	29.79	29.02	29.44	1498654
2020-06-15	28.80	29.67	28.71	29.57	633561
2020-06-16	30.17	30.25	29.66	29.89	566686
2020-06-17	30.13	30.16	29.90	29.94	374000
2020-06-18	29.77	29.97	29.72	29.79	2320490
2020-06-19	30.04	30.11	29.61	29.61	233148
2020-06-22	29.81	30.07	29.72	30.02	606453
2020-06-23	30.31	30.35	30.07	30.07	355475
2020-06-24	29.78	29.88	29.31	29.43	870746
2020-06-25	29.28	29.67	29.18	29.62	968964
2020-06-26	29.50	29.55	29.20	29.26	394193
2020-06-29	29.34	29.54	29.21	29.52	497622
2020-06-30	29.32	29.70	29.29	29.57	310477
2020-07-01	29.58	29.82	29.58	29.72	460484
2020-07-02	29.99	30.14	29.85	29.87	381792
2020-07-06	30.30	30.47	30.27	30.41	364806
2020-07-07	30.22	30.42	30.12	30.12	265120
2020-07-08	30.16	30.41	30.12	30.41	413351
2020-07-09	30.35	30.36	29.85	30.09	253416
2020-07-10	30.08	30.26	30.03	30.25	329848
2020-07-13	30.44	30.59	30.01	30.02	339159
2020-07-14	30.06	30.48	30.06	30.45	243388
2020-07-15	30.81	30.90	30.68	30.75	270133
2020-07-16	30.61	30.75	30.51	30.55	190833
2020-07-17	30.64	30.81	30.60	30.77	223384
2020-07-20	30.84	31.10	30.84	31.06	250748
2020-07-21	31.32	31.52	31.32	31.36	254799
2020-07-22	31.35	31.56	31.35	31.49	213977
2020-07-23	31.39	31.63	31.20	31.28	207960
2020-07-24	31.10	31.26	31.08	31.21	484002
2020-07-27	31.49	31.68	31.48	31.66	170490
2020-07-28	31.53	31.65	31.44	31.47	170201
2020-07-29	31.62	31.86	31.54	31.74	137168
2020-07-30	31.16	31.54	31.05	31.51	396665
2020-07-31	31.40	31.44	30.95	31.10	259172
2020-08-03	31.33	31.58	31.27	31.55	243900
2020-08-04	31.49	31.88	31.47	31.85	281984
2020-08-05	32.17	32.41	32.09	32.22	447084
2020-08-06	32.19	32.35	32.10	32.31	206682
2020-08-07	31.97	32.16	31.97	32.16	280304
2020-08-10	32.17	32.29	32.11	32.23	235175
2020-08-11	32.52	32.57	32.16	32.22	203999
2020-08-12	32.59	32.75	32.53	32.65	185214
2020-08-13	32.72	32.84	32.55	32.61	210399
2020-08-14	32.44	32.52	32.39	32.44	209039
2020-08-17	32.67	32.83	32.67	32.76	240711
2020-08-18	32.88	32.90	32.68	32.77	158455
2020-08-19	32.80	32.81	32.48	32.48	156397
2020-08-20	32.27	32.56	32.25	32.55	235715
2020-08-21	32.22	32.37	32.13	32.33	209829
2020-08-24	32.73	32.73	32.57	32.66	319982
2020-08-25	32.75	32.76	32.52	32.71	144803
2020-08-26	32.75	33.03	32.75	33.01	525585
2020-08-27	33.01	33.04	32.62	32.72	189665
2020-08-28	32.90	33.10	32.87	33.06	179814
2020-08-31	33.04	33.16	32.97	32.97	281182
2020-09-01	33.01	33.10	32.95	33.07	296134
2020-09-02	33.20	33.39	33.05	33.36	384639
2020-09-03	33.19	33.19	32.45	32.55	586321
2020-09-04	32.62	32.72	31.96	32.57	288289
2020-09-08	32.20	32.52	32.07	32.23	270675
2020-09-09	32.55	32.83	32.55	32.75	291805
2020-09-10	32.84	32.91	32.31	32.34	236954
2020-09-11	32.69	32.73	32.43	32.55	155155
2020-09-14	32.86	33.01	32.86	32.90	144200
2020-09-15	33.20	33.30	33.15	33.20	267534
2020-09-16	33.40	33.59	33.29	33.31	203308
2020-09-17	33.23	33.48	33.11	33.44	158007
2020-09-18	33.36	33.51	33.22	33.30	196358
2020-09-21	32.54	32.54	32.06	32.43	232264
2020-09-22	32.30	32.40	32.06	32.36	246285
2020-09-23	32.30	32.37	31.73	31.73	253199
2020-09-24	31.58	31.88	31.35	31.64	278118
2020-09-25	31.55	31.93	31.40	31.93	153423
2020-09-28	32.39	32.49	32.32	32.47	170867
2020-09-29	32.43	32.56	32.34	32.44	162543
2020-09-30	32.44	32.73	32.44	32.53	382775
2020-10-01	32.73	32.88	32.59	32.83	450807
2020-10-02	32.39	32.76	32.39	32.65	259505
2020-10-05	32.99	33.25	32.99	33.23	215839
2020-10-06	33.32	33.42	32.94	32.95	165202
2020-10-07	33.21	33.29	33.15	33.20	132016
2020-10-08	33.41	33.53	33.38	33.47	172385
2020-10-09	33.70	33.87	33.70	33.81	231739
2020-10-12	33.88	34.04	33.82	33.96	186547
2020-10-13	33.65	33.65	33.42	33.54	238449
2020-10-14	33.65	33.71	33.44	33.50	289565
2020-10-15	32.92	33.23	32.89	33.15	198825
2020-10-16	33.18	33.26	33.12	33.12	177772
2020-10-19	33.30	33.37	32.98	33.00	181615
2020-10-20	33.19	33.37	33.17	33.23	197313
2020-10-21	33.26	33.49	33.24	33.24	232689
2020-10-22	33.19	33.23	32.99	33.17	213632
2020-10-23	33.30	33.35	33.10	33.29	155664
2020-10-26	32.81	32.90	32.32	32.51	255368
2020-10-27	32.46	32.51	32.35	32.35	150291
2020-10-28	31.74	31.74	31.34	31.39	248442
2020-10-29	31.39	31.68	31.28	31.57	206022
2020-10-30	31.52	31.53	31.25	31.46	348163
2020-11-02	31.60	31.82	31.54	31.75	1087682
2020-11-03	32.37	32.69	32.31	32.60	220734
2020-11-04	32.68	33.09	32.53	32.81	346563
2020-11-05	33.49	33.79	33.41	33.71	269245
2020-11-06	33.81	33.91	33.70	33.76	577717
2020-11-09	35.11	35.11	34.59	34.65	291983
2020-11-10	34.68	34.80	34.54	34.63	293723
2020-11-11	34.78	34.87	34.70	34.87	399923
2020-11-12	34.63	34.73	34.29	34.34	291497
2020-11-13	34.65	34.95	34.65	34.91	297984
2020-11-16	35.34	35.45	35.25	35.42	245811
2020-11-17	35.26	35.44	35.18	35.31	218055
2020-11-18	35.46	35.56	35.19	35.24	279519
2020-11-19	35.09	35.34	35.07	35.32	244169
2020-11-20	35.45	35.62	35.45	35.60	205877
2020-11-23	35.81	35.86	35.60	35.70	195061
2020-11-24	35.87	36.18	35.87	36.18	247157
2020-11-25	35.88	36.06	35.78	36.02	207011
2020-11-27	36.17	36.33	36.16	36.33	142325
2020-11-30	36.25	36.27	35.78	35.83	345987
2020-12-01	36.42	36.67	36.38	36.66	257597
2020-12-02	36.48	36.67	36.35	36.64	186552
2020-12-03	36.83	37.07	36.77	36.91	230828
2020-12-04	37.07	37.28	37.07	37.26	249068
2020-12-07	37.05	37.12	36.93	37.01	231009
2020-12-08	36.89	37.04	36.83	37.02	355654
2020-12-09	37.23	37.27	36.76	36.39	337128
2020-12-10	36.19	36.51	36.14	36.47	277771
2020-12-11	36.26	36.36	36.13	36.33	238583
2020-12-14	36.68	36.76	36.44	36.44	214119
2020-12-15	36.69	37.03	36.63	37.02	279687
2020-12-16	37.05	37.12	36.87	37.08	349347
2020-12-17	37.42	37.49	37.36	37.42	177512
2020-12-18	37.34	37.48	37.11	37.19	223897
2020-12-21	36.38	36.86	36.25	36.78	341863
2020-12-22	36.66	36.66	36.47	36.58	279715
2020-12-23	36.92	37.12	36.92	37.11	256367
2020-12-24	37.20	37.30	37.19	37.27	199507
2020-12-28	37.50	37.58	37.34	37.36	358897
2020-12-29	37.84	37.84	37.60	37.68	173967
2020-12-30	37.89	38.04	37.83	37.85	203793
2020-12-31	37.91	37.92	37.57	37.65	501252
2021-01-04	38.22	38.22	37.58	37.79	554308
2021-01-05	37.97	38.44	37.97	38.34	323680
2021-01-06	38.32	38.85	38.32	38.69	1010833
2021-01-07	38.57	38.78	38.53	38.69	454235
2021-01-08	38.86	38.93	38.45	38.80	411625
2021-01-11	38.07	38.28	37.99	38.16	339619
2021-01-12	38.17	38.47	38.12	38.40	335604
2021-01-13	38.35	38.43	38.26	38.35	191941
2021-01-14	38.46	38.78	38.45	38.64	287036
2021-01-15	38.17	38.17	37.78	37.94	430295
2021-01-19	38.34	38.34	38.14	38.29	749315
2021-01-20	38.60	38.81	38.52	38.81	404429
2021-01-21	38.89	38.89	38.57	38.81	326256
2021-01-22	38.41	38.61	38.37	38.49	232316
2021-01-25	38.28	38.44	38.02	38.41	287756
2021-01-26	38.60	38.62	38.40	38.51	259653
2021-01-27	37.88	38.00	37.49	37.64	286385
2021-01-28	37.81	38.19	37.81	37.98	430647
2021-01-29	37.77	37.84	37.22	37.40	512817
2021-02-01	37.90	38.02	37.66	38.00	954951
2021-02-02	38.23	38.37	38.09	38.33	252854
2021-02-03	38.47	38.57	38.35	38.56	271892
2021-02-04	38.45	38.57	38.34	38.57	197403
2021-02-05	38.83	38.99	38.73	38.96	192197
2021-02-08	39.18	39.31	39.18	39.27	326488
2021-02-09	39.34	39.54	39.28	39.52	195663
2021-02-10	39.61	39.66	39.25	39.37	435004
2021-02-11	39.63	39.65	39.39	39.57	302293
2021-02-12	39.38	39.71	39.37	39.71	221871
2021-02-16	39.94	40.04	39.74	39.81	244191
2021-02-17	39.48	39.54	39.25	39.48	261527
2021-02-18	39.15	39.19	38.86	39.11	226075
2021-02-19	39.35	39.50	39.29	39.38	305795
2021-02-22	39.34	39.61	39.16	39.41	255162
2021-02-23	39.31	39.42	38.75	39.33	297025
2021-02-24	39.16	39.66	39.09	39.62	253242
2021-02-25	39.66	39.77	38.82	38.91	590127
2021-02-26	38.88	38.96	38.43	38.47	342749
2021-03-01	39.02	39.29	39.02	39.28	398847
2021-03-02	39.20	39.29	38.98	39.17	309315
2021-03-03	39.15	39.26	38.93	38.95	314499
2021-03-04	39.02	39.13	38.19	38.46	444776
2021-03-05	38.78	38.78	38.01	38.70	441298
2021-03-08	38.44	38.71	38.36	38.44	380507
2021-03-09	38.99	39.19	38.93	39.06	309151
2021-03-10	39.16	39.26	38.98	39.21	286711
2021-03-11	39.47	39.74	39.45	39.71	283243
2021-03-12	39.47	39.86	39.42	39.84	308456
2021-03-15	39.85	40.05	39.70	40.05	328499
2021-03-16	40.26	40.31	40.13	40.22	279496
2021-03-17	40.07	40.47	39.93	40.42	253209
2021-03-18	40.13	40.32	39.80	39.81	247832
2021-03-19	39.91	40.18	39.74	40.14	314177
2021-03-22	40.15	40.24	40.05	40.11	487665
2021-03-23	39.67	39.75	39.28	39.31	469728
2021-03-24	39.26	39.42	39.07	39.10	363768
2021-03-25	39.00	39.28	38.80	39.25	476645
2021-03-26	39.54	39.85	39.45	39.85	263746
2021-03-29	39.59	39.63	39.32	39.56	308074
2021-03-30	39.36	39.42	39.18	39.36	397031
2021-03-31	39.37	39.61	39.37	39.42	1186564
2021-04-01	39.76	40.17	39.74	40.16	393860
2021-04-05	40.32	40.69	40.32	40.69	409401
2021-04-06	40.43	40.57	40.41	40.45	633339
2021-04-07	40.51	40.65	40.46	40.56	429811
2021-04-08	40.67	40.80	40.57	40.76	261073
2021-04-09	40.76	40.89	40.69	40.89	245796
2021-04-12	40.74	40.74	40.54	40.63	239726
2021-04-13	40.81	41.02	40.81	41.02	223006
2021-04-14	41.09	41.23	41.04	41.09	238081
2021-04-15	41.29	41.40	41.26	41.36	349393
2021-04-16	41.61	41.67	41.50	41.67	268721
2021-04-19	41.76	41.77	41.48	41.57	277135
2021-04-20	41.16	41.25	40.85	40.97	440157
2021-04-21	40.78	41.26	40.59	41.24	277266
2021-04-22	41.37	41.37	41.04	41.12	312650
2021-04-23	41.35	41.66	41.35	41.58	206520
2021-04-26	41.66	41.89	41.66	41.89	394652
2021-04-27	41.67	41.73	41.59	41.70	489891
2021-04-28	41.54	41.81	41.51	41.73	329684
2021-04-29	41.80	41.84	41.43	41.70	264919
2021-04-30	41.47	41.51	41.04	41.13	323711
2021-05-03	41.45	41.61	41.31	41.58	1050518
2021-05-04	41.20	41.23	40.80	40.97	259088
2021-05-05	41.31	41.43	41.18	41.38	176218
2021-05-06	41.32	41.63	41.23	41.62	199015
2021-05-07	41.82	42.30	41.80	42.28	271391
2021-05-10	42.48	42.48	42.04	42.08	211623
2021-05-11	41.39	41.72	41.31	41.66	220004
2021-05-12	41.27	41.36	40.65	40.68	302727
2021-05-13	40.73	40.93	40.59	40.90	286937
2021-05-14	41.19	41.54	41.12	41.54	175120
2021-05-17	41.34	41.51	41.25	41.50	163121
2021-05-18	41.81	41.90	41.74	41.75	181157
2021-05-19	41.24	41.57	41.10	41.42	346210
2021-05-20	41.68	41.96	41.63	41.89	187147
2021-05-21	42.00	42.00	41.69	41.83	176322
2021-05-24	41.93	42.14	41.89	42.10	196077
2021-05-25	42.15	42.15	41.94	42.02	231079
2021-05-26	41.96	42.16	41.96	42.05	296746
2021-05-27	42.21	42.34	42.16	42.34	162718
2021-05-28	42.36	42.46	42.29	42.37	176997
2021-06-01	42.81	42.85	42.67	42.68	335868
2021-06-02	42.74	42.85	42.64	42.84	233498
2021-06-03	42.59	42.59	42.42	42.51	300611
2021-06-04	42.88	42.97	42.78	42.97	185894
2021-06-07	42.98	43.03	42.92	43.02	145301
2021-06-08	43.07	43.07	42.93	43.04	157195
2021-06-09	43.00	43.00	42.80	42.84	248041
2021-06-10	42.87	43.01	42.83	42.99	220169
2021-06-11	42.93	43.02	42.86	43.02	142889
2021-06-14	43.03	43.09	42.92	43.01	138896
2021-06-15	42.90	42.90	42.69	42.81	200646
2021-06-16	42.78	42.82	42.26	42.36	160481
2021-06-17	42.09	42.10	41.70	41.95	281442
2021-06-18	41.43	41.48	41.27	41.31	181305
2021-06-21	41.50	41.87	41.40	41.87	319206
2021-06-22	41.70	42.03	41.60	41.75	475110
2021-06-23	41.72	41.78	41.54	41.59	279618
2021-06-24	41.84	41.85	41.70	41.78	198987
2021-06-25	41.95	42.03	41.88	42.00	205672
2021-06-28	41.92	41.92	41.66	41.73	246936
2021-06-29	41.78	41.78	41.68	41.75	307723
2021-06-30	41.50	41.62	41.42	41.60	470993
2021-07-01	41.60	41.77	41.56	41.75	344934
2021-07-02	41.94	42.15	41.79	42.09	233367
2021-07-06	42.13	42.13	41.69	41.87	303944
2021-07-07	42.02	42.08	41.76	41.93	150367
2021-07-08	41.26	41.42	41.13	41.35	247729
2021-07-09	41.81	42.09	41.81	42.09	301656
2021-07-12	42.03	42.16	41.98	42.12	125293
2021-07-13	42.05	42.11	41.88	41.91	133919
2021-07-14	42.08	42.18	41.95	42.03	111715
2021-07-15	41.70	41.80	41.52	41.68	199036
2021-07-16	41.71	41.71	41.23	41.30	167973
2021-07-19	40.61	40.61	40.20	40.41	279258
2021-07-20	40.34	40.86	40.27	40.79	229670
2021-07-21	41.13	41.55	41.10	41.55	172070
2021-07-22	41.81	41.81	41.56	41.71	203949
2021-07-23	41.88	41.94	41.78	41.90	153814
2021-07-26	41.88	42.13	41.88	42.12	141322
2021-07-27	42.00	42.00	41.78	41.95	130176
2021-07-28	42.04	42.26	41.86	42.19	156747
2021-07-29	42.59	42.68	42.57	42.58	159993
2021-07-30	42.44	42.56	42.27	42.41	135883
2021-08-02	42.70	42.76	42.50	42.55	954596
2021-08-03	42.67	42.75	42.46	42.72	819324
2021-08-04	42.75	42.84	42.54	42.57	129246
2021-08-05	42.74	42.89	42.74	42.82	102583
2021-08-06	42.64	42.67	42.52	42.59	112309
2021-08-09	42.54	42.54	42.42	42.43	147858
2021-08-10	42.46	42.62	42.46	42.60	126939
2021-08-11	42.82	42.91	42.74	42.89	113038
2021-08-12	42.84	42.84	42.67	42.80	134097
2021-08-13	42.91	42.95	42.80	42.93	159758
2021-08-16	42.62	42.69	42.49	42.69	149265
2021-08-17	42.13	42.21	41.85	42.09	220778
2021-08-18	42.22	42.36	42.09	42.09	211978
2021-08-19	41.61	41.68	41.43	41.55	244184
2021-08-20	41.31	41.69	41.29	41.65	155771
2021-08-23	42.02	42.31	42.02	42.29	140731
2021-08-24	42.44	42.63	42.41	42.61	195679
2021-08-25	42.61	42.76	42.55	42.68	136938
2021-08-26	42.64	42.70	42.46	42.56	231867
2021-08-27	42.55	43.15	42.55	43.09	139605
2021-08-30	43.18	43.26	43.14	43.19	243315
2021-08-31	43.33	43.37	43.22	43.28	277009
2021-09-01	43.55	43.66	43.50	43.52	126648
2021-09-02	43.77	43.88	43.72	43.85	195616
2021-09-03	43.89	44.17	43.89	44.08	255788
2021-09-07	44.03	44.03	43.82	43.83	179463
2021-09-08	43.62	43.62	43.31	43.35	209653
2021-09-09	43.43	43.60	43.38	43.45	130715
2021-09-10	43.79	43.79	43.36	43.41	231469
2021-09-13	43.76	43.76	43.52	43.66	160686
2021-09-14	43.82	43.85	43.48	43.51	136356
2021-09-15	43.41	43.70	43.41	43.70	155723
2021-09-16	43.49	43.57	43.30	43.54	156899
2021-09-17	43.32	43.49	43.06	43.11	218674
2021-09-20	42.28	42.31	41.89	42.24	214610
2021-09-21	42.58	42.63	42.35	42.40	274993
2021-09-22	42.57	43.03	42.55	42.74	139756
2021-09-23	43.17	43.35	43.06	43.24	120737
2021-09-24	42.72	42.92	42.72	42.88	189726
2021-09-27	42.81	42.89	42.71	42.84	130608
2021-09-28	42.15	42.15	41.69	41.79	236408
2021-09-29	41.82	41.82	41.44	41.47	323998
2021-09-30	41.68	41.81	41.42	41.52	604015
2021-10-01	41.59	41.85	41.35	41.77	286724
2021-10-04	41.62	41.68	41.12	41.24	257808
2021-10-05	41.28	41.53	41.17	41.43	278599
2021-10-06	40.76	41.09	40.56	41.07	289949
2021-10-07	41.15	41.58	41.15	41.46	284336
2021-10-08	41.58	41.59	41.38	41.45	138521
2021-10-11	41.40	41.63	41.26	41.26	274652
2021-10-12	41.40	41.51	41.28	41.42	162235
2021-10-13	41.71	42.05	41.67	42.04	175346
2021-10-14	42.48	42.62	42.43	42.61	158725
2021-10-15	42.87	42.97	42.79	42.92	233743
2021-10-18	42.78	42.91	42.74	42.87	200109
2021-10-19	43.13	43.27	43.13	43.24	121323
2021-10-20	43.20	43.34	43.09	43.32	249803
2021-10-21	43.11	43.21	43.02	43.07	150175
2021-10-22	43.24	43.37	43.07	43.19	146828
2021-10-25	43.22	43.33	43.14	43.26	162054
2021-10-26	43.50	43.50	43.22	43.26	156110
2021-10-27	43.25	43.25	42.94	42.99	230336
2021-10-28	43.18	43.37	43.09	43.37	129645
2021-10-29	43.04	43.04	42.84	42.95	295207
2021-11-01	43.22	43.34	43.13	43.34	172665
2021-11-02	43.21	43.21	43.04	43.12	155491
2021-11-03	43.05	43.47	42.96	43.39	265718
2021-11-04	43.42	43.45	43.24	43.42	181466
2021-11-05	43.50	43.59	43.32	43.59	157170
2021-11-08	43.62	43.66	43.55	43.63	139727
2021-11-09	43.66	43.68	43.37	43.55	283271
2021-11-10	43.29	43.31	42.74	42.81	320647
2021-11-11	43.00	43.03	42.91	42.97	128156
2021-11-12	43.15	43.24	43.07	43.24	265313
2021-11-15	43.37	43.37	43.08	43.12	155614
2021-11-16	43.06	43.06	42.90	42.96	155430
2021-11-17	42.86	42.86	42.67	42.75	188459
2021-11-18	42.72	42.73	42.50	42.72	194053
2021-11-19	42.48	42.51	42.31	42.35	164519
2021-11-22	42.29	42.34	41.99	42.04	166023
2021-11-23	41.86	41.99	41.61	41.86	253960
2021-11-24	41.28	41.64	41.28	41.64	187628
2021-11-26	40.81	40.85	40.40	40.54	431359
2021-11-29	40.93	40.93	40.54	40.78	433781
2021-11-30	40.72	40.80	40.01	40.40	452968
2021-12-01	40.91	41.05	40.02	40.07	393868
2021-12-02	40.23	40.59	40.13	40.45	324890
2021-12-03	40.71	40.71	40.03	40.24	423302
2021-12-06	40.39	40.59	40.13	40.57	323484
2021-12-07	41.21	41.56	41.20	40.52	494290
2021-12-08	40.47	40.54	40.37	40.51	424468
2021-12-09	40.33	40.33	40.09	40.16	370773
2021-12-10	40.24	40.24	39.98	40.11	464704
2021-12-13	39.84	39.84	39.48	39.56	565647
2021-12-14	39.43	39.49	39.13	39.31	1034880
2021-12-15	39.32	39.66	39.01	39.63	445191
2021-12-16	39.86	39.91	39.50	39.64	384989
2021-12-17	39.42	39.64	39.29	39.32	340700
2021-12-20	38.97	39.07	38.79	39.06	484230
2021-12-21	39.32	39.58	39.24	39.58	348300
2021-12-22	39.75	40.14	39.69	40.14	543320
2021-12-23	40.19	40.42	40.15	40.39	372400
2021-12-27	40.52	40.77	40.44	40.77	496003
2021-12-28	40.84	40.98	40.78	40.85	522794
2021-12-29	40.93	40.99	40.85	40.94	276776
2021-12-30	40.99	41.05	40.88	40.88	320680
2021-12-31	40.99	41.12	40.92	40.93	228867
2022-01-03	41.21	41.24	41.00	41.24	297069
2022-01-04	41.33	41.33	41.05	41.18	220148
2022-01-05	41.24	41.24	40.53	40.54	396606
2022-01-06	40.35	40.49	40.11	40.29	324185
2022-01-07	40.21	40.45	40.07	40.35	300574
2022-01-10	39.86	39.86	39.46	39.86	449643
2022-01-11	39.96	40.42	39.84	40.40	266823
2022-01-12	40.76	40.98	40.71	40.98	878744
2022-01-13	41.11	41.11	40.55	40.62	258004
2022-01-14	40.45	40.56	40.13	40.41	180225
2022-01-18	39.86	39.94	39.60	39.72	371249
2022-01-19	39.97	39.98	39.68	39.76	295292
2022-01-20	39.87	40.14	39.44	39.48	298234
2022-01-21	39.28	39.28	38.70	38.73	477611
2022-01-24	37.86	38.17	37.04	38.11	1772415
2022-01-25	37.69	38.15	37.33	37.93	576968
2022-01-26	38.37	38.43	37.58	37.73	400724
2022-01-27	37.73	37.87	37.26	37.37	637334
2022-01-28	37.20	37.58	37.02	37.56	1046646
2022-01-31	37.73	38.47	37.73	38.41	398597
2022-02-01	38.61	38.87	38.39	38.83	356176
2022-02-02	39.23	39.33	39.00	39.13	399248
2022-02-03	38.76	38.83	38.47	38.51	412345
2022-02-04	38.40	38.70	38.28	38.50	423733
2022-02-07	38.47	38.76	38.47	38.54	324097
2022-02-08	38.45	38.69	38.31	38.66	243715
2022-02-09	39.26	39.47	39.24	39.46	505588
2022-02-10	38.84	39.53	38.83	38.94	334720
2022-02-11	38.90	39.07	38.33	38.45	452007
2022-02-14	38.21	38.26	37.86	38.09	380596
2022-02-15	38.58	38.81	38.46	38.78	435737
2022-02-16	38.75	39.08	38.71	39.01	376545
2022-02-17	38.70	38.70	38.27	38.30	189580
2022-02-18	38.26	38.33	37.85	37.88	556064
2022-02-22	37.56	37.76	37.19	37.47	350713
2022-02-23	37.82	37.85	37.11	37.18	303491
2022-02-24	35.96	36.93	35.61	36.91	1287193
2022-02-25	37.19	37.79	37.07	37.79	401029
2022-02-28	37.36	37.90	37.35	37.62	478941
2022-03-01	37.50	37.59	36.71	36.94	411305
2022-03-02	37.22	37.50	37.02	37.41	811461
2022-03-03	37.31	37.33	36.64	36.80	321747
2022-03-04	35.97	36.00	35.68	35.97	561998
2022-03-07	35.73	35.74	34.74	34.89	671356
2022-03-08	35.22	35.78	34.93	35.20	987422
2022-03-09	36.11	36.58	35.95	36.42	397090
2022-03-10	36.18	36.44	36.05	36.23	353423
2022-03-11	36.73	36.73	36.01	36.05	376790
2022-03-14	36.43	36.53	35.95	36.02	534372
2022-03-15	36.04	36.22	35.87	36.19	571721
2022-03-16	36.75	37.37	36.53	37.36	454245
2022-03-17	37.22	37.84	37.22	37.75	343152
2022-03-18	37.50	38.19	37.44	38.09	390287
2022-03-21	38.04	38.18	37.79	37.99	274779
2022-03-22	38.22	38.36	38.15	38.32	260995
2022-03-23	37.94	38.10	37.82	37.82	216405
2022-03-24	37.80	37.95	37.70	37.92	227098
2022-03-25	37.99	38.04	37.81	38.03	259232
2022-03-28	37.75	37.87	37.58	37.84	324143
2022-03-29	38.52	38.65	38.36	38.62	384216
2022-03-30	38.52	38.65	38.35	38.46	239039
2022-03-31	38.25	38.37	37.93	37.97	321666
2022-04-01	38.18	38.25	37.97	38.20	564847
2022-04-04	38.39	38.52	38.34	38.49	227506
2022-04-05	38.49	38.59	37.89	37.99	367047
2022-04-06	37.57	37.57	37.19	37.40	262229
2022-04-07	37.42	37.55	37.11	37.42	329805
2022-04-08	37.32	37.52	37.23	37.40	444935
2022-04-11	37.23	37.26	36.95	36.99	237751
2022-04-12	37.12	37.23	36.77	36.85	302524
2022-04-13	36.94	37.41	36.94	37.41	207042
2022-04-14	37.48	37.48	37.23	37.28	317513
2022-04-18	37.12	37.29	37.01	37.12	235480
2022-04-19	36.96	37.28	36.94	37.28	314891
2022-04-20	37.51	37.64	37.41	37.51	203439
2022-04-21	37.94	37.94	37.00	37.04	245601
2022-04-22	36.87	36.87	36.23	36.25	263516
2022-04-25	35.73	36.06	35.48	36.02	429458
2022-04-26	35.69	35.74	35.01	35.01	2119332
2022-04-27	35.06	35.26	34.86	35.08	1913786
2022-04-28	35.28	35.67	35.02	35.61	1303096
2022-04-29	35.73	35.95	35.16	35.17	882380
2022-05-02	35.02	35.13	34.54	34.88	949148
2022-05-03	35.03	35.26	35.01	35.12	474031
2022-05-04	35.02	35.79	34.69	35.74	555362
2022-05-05	35.31	35.31	34.24	34.46	783223
2022-05-06	34.22	34.32	33.86	34.10	1238264
2022-05-09	33.42	33.42	32.76	32.86	1383398
2022-05-10	33.21	33.29	32.59	32.82	694607
2022-05-11	33.04	33.46	32.70	32.72	1377583
2022-05-12	32.43	32.82	32.20	32.48	1987554
2022-05-13	32.95	33.62	32.95	33.56	891793
2022-05-16	33.46	33.84	33.36	33.68	657850
2022-05-17	34.27	34.41	34.06	34.41	503942
2022-05-18	34.13	34.15	33.50	33.58	650770
2022-05-19	33.65	34.35	33.65	34.14	645946
2022-05-20	34.51	34.58	33.86	34.28	481060
2022-05-23	34.68	34.95	34.56	34.88	963190
2022-05-24	34.58	34.64	34.29	34.55	561332
2022-05-25	34.21	34.70	34.21	34.56	459374
2022-05-26	34.68	35.07	34.66	35.02	551684
2022-05-27	35.24	35.44	35.22	35.43	492499
2022-05-31	35.49	35.63	35.32	35.43	499460
2022-06-01	35.63	35.65	34.96	35.10	763562
2022-06-02	35.34	35.93	35.27	35.93	494329
2022-06-03	35.50	35.57	35.29	35.39	423818
2022-06-06	35.79	35.79	35.37	35.47	356568
2022-06-07	35.09	35.56	35.09	35.54	292323
2022-06-08	35.28	35.41	35.06	35.14	291312
2022-06-09	34.91	34.91	34.31	34.33	384931
2022-06-10	33.72	33.72	33.38	33.48	685829
2022-06-13	32.54	32.62	31.99	32.08	1369503
2022-06-14	32.07	32.09	31.45	31.70	849614
2022-06-15	31.95	32.45	31.61	32.28	461326
2022-06-16	31.43	31.55	31.14	31.31	1477877
2022-06-17	31.44	31.56	31.06	31.30	1892011
2022-06-21	31.71	31.88	31.63	31.64	746595
2022-06-22	31.26	31.51	31.09	31.28	598762
2022-06-23	31.09	31.09	30.68	31.00	835116
2022-06-24	31.34	31.93	31.34	31.89	516872
2022-06-27	31.89	32.11	31.81	31.91	415083
2022-06-28	32.13	32.28	31.72	31.72	785541
2022-06-29	31.77	31.77	31.37	31.39	812955
2022-06-30	30.85	31.30	30.73	31.23	812051
2022-07-01	30.84	31.32	30.70	31.32	699842
2022-07-05	30.32	30.56	30.08	30.56	768309
2022-07-06	30.52	30.60	30.24	30.52	595203
2022-07-07	30.79	31.20	30.79	31.20	662609
2022-07-08	31.16	31.44	31.05	31.31	423871
2022-07-11	30.92	30.92	30.67	30.70	652793
2022-07-12	30.60	30.79	30.49	30.57	674876
2022-07-13	30.19	30.73	30.14	30.60	627120
2022-07-14	29.91	30.17	29.66	30.15	1356932
2022-07-15	30.38	30.55	30.15	30.53	842901
2022-07-18	31.00	31.27	30.87	30.94	1151522
2022-07-19	31.49	31.79	31.49	31.78	359136
2022-07-20	31.81	31.94	31.64	31.81	1604714
2022-07-21	31.82	32.22	31.79	32.22	576704
2022-07-22	32.42	32.60	32.03	32.14	566096
2022-07-25	32.39	32.40	32.19	32.36	407577
2022-07-26	32.07	32.11	31.82	31.82	288415
2022-07-27	32.09	32.61	32.01	32.53	519818
2022-07-28	32.68	32.96	32.43	32.92	344739
2022-07-29	33.08	33.49	32.97	33.49	332832
2022-08-01	33.38	33.55	33.24	33.35	902288
2022-08-02	33.13	33.18	32.83	32.85	466587
2022-08-03	33.08	33.20	32.86	33.15	432846
2022-08-04	33.24	33.40	33.18	33.38	268806
2022-08-05	32.86	33.14	32.82	33.11	298087
2022-08-08	33.41	33.51	33.23	33.30	291639
2022-08-09	33.29	33.29	32.97	32.99	301811
2022-08-10	33.80	34.03	33.66	33.97	330280
2022-08-11	34.23	34.31	33.94	34.01	330161
2022-08-12	34.09	34.28	33.99	34.27	361324
2022-08-15	33.88	33.97	33.77	33.89	270239
2022-08-16	33.76	34.01	33.76	33.98	580393
2022-08-17	33.55	33.68	33.32	33.51	463197
2022-08-18	33.55	33.55	33.33	33.43	300437
2022-08-19	33.07	33.07	32.71	32.81	406019
2022-08-22	32.38	32.38	32.02	32.12	425568
2022-08-23	32.13	32.54	32.13	32.33	237470
2022-08-24	32.28	32.56	32.22	32.44	586645
2022-08-25	32.57	32.85	32.54	32.85	257567
2022-08-26	32.86	32.86	31.87	31.90	309952
2022-08-29	31.72	31.96	31.72	31.81	383478
2022-08-30	32.02	32.03	31.46	31.58	581274
2022-08-31	31.60	31.78	31.44	31.44	918015
2022-09-01	31.00	31.00	30.57	30.90	727649
2022-09-02	31.16	31.30	30.58	30.72	515132
2022-09-06	30.84	30.84	30.45	30.48	612536
2022-09-07	30.31	30.81	30.25	30.81	777730
2022-09-08	30.50	30.90	30.47	30.90	432211
2022-09-09	31.46	31.75	31.46	31.75	357596
2022-09-12	32.08	32.27	32.04	32.15	284037
2022-09-13	31.44	31.64	30.94	31.02	375676
2022-09-14	31.16	31.26	30.97	31.19	377505
2022-09-15	30.90	31.14	30.70	30.80	298621
2022-09-16	30.49	30.63	30.32	30.57	515962
2022-09-19	30.17	30.66	30.10	30.66	517616
2022-09-20	30.14	30.14	29.81	30.01	465294
2022-09-21	30.06	30.26	29.62	29.70	485314
2022-09-22	29.64	29.66	29.27	29.36	860420
2022-09-23	28.67	28.67	28.10	28.32	2223859
2022-09-26	27.96	28.15	27.53	27.68	1817805
2022-09-27	27.74	27.90	27.28	27.46	1674649
2022-09-28	27.42	28.20	27.29	28.14	1216576
2022-09-29	27.60	27.69	27.21	27.68	955795
2022-09-30	27.65	28.11	27.64	27.75	869475
2022-10-03	28.03	28.52	27.90	28.40	744476
2022-10-04	29.07	29.54	29.07	29.51	863595
2022-10-05	28.87	29.17	28.64	29.03	553246
2022-10-06	28.85	29.04	28.63	28.68	532292
2022-10-07	28.39	28.45	27.97	28.08	1011885
2022-10-10	28.08	28.08	27.66	27.80	672217
2022-10-11	27.66	27.89	27.32	27.42	4428315
2022-10-12	27.33	27.41	27.20	27.31	955547
2022-10-13	26.79	28.02	26.67	27.89	1494194
2022-10-14	28.01	28.09	27.36	27.40	803276
2022-10-17	28.10	28.37	28.10	28.22	716827
2022-10-18	28.74	28.74	28.24	28.44	555387
2022-10-19	28.17	28.23	27.80	27.97	937781
2022-10-20	28.03	28.43	27.87	28.00	467124
2022-10-21	27.78	28.55	27.67	28.55	716966
2022-10-24	28.40	28.55	28.17	28.46	744488
2022-10-25	28.64	29.25	28.64	29.21	653620
2022-10-26	29.39	29.85	29.31	29.62	1033208
2022-10-27	29.68	29.85	29.44	29.50	1249785
2022-10-28	29.32	29.61	29.18	29.61	651452
2022-10-31	29.31	29.38	29.22	29.31	847837
2022-11-01	29.98	30.01	29.48	29.57	630553
2022-11-02	29.63	30.00	29.05	29.07	403054
2022-11-03	28.63	28.99	28.60	28.79	705178
2022-11-04	29.64	29.88	29.40	29.88	517998
2022-11-07	30.08	30.19	29.91	30.10	403045
2022-11-08	30.24	30.68	30.20	30.50	598899
2022-11-09	30.32	30.47	29.95	29.96	436453
2022-11-10	31.21	31.75	31.08	31.75	705017
2022-11-11	31.95	32.51	31.95	32.37	622993
2022-11-14	32.10	32.19	31.88	31.90	862181
2022-11-15	32.36	32.40	31.86	32.06	762447
2022-11-16	31.96	31.96	31.72	31.79	475201
2022-11-17	31.43	31.68	31.37	31.68	634321
2022-11-18	31.80	31.80	31.60	31.71	403701
2022-11-21	31.49	31.51	31.30	31.48	367447
2022-11-22	31.73	31.96	31.63	31.96	536170
2022-11-23	31.96	32.39	31.96	32.36	373629
2022-11-25	32.45	32.62	32.41	32.57	135225
2022-11-28	32.29	32.31	31.82	31.84	1209556
2022-11-29	31.96	32.14	31.87	31.99	391342
2022-11-30	32.25	32.66	31.86	32.59	459894
2022-12-01	32.98	33.17	32.74	32.96	368541
2022-12-02	32.70	33.10	32.68	32.98	459994
2022-12-05	32.89	32.90	32.28	32.36	455297
2022-12-06	32.35	32.36	31.85	31.40	305924
2022-12-07	31.47	31.58	31.33	31.44	357940
2022-12-08	31.56	31.68	31.44	31.58	477578
2022-12-09	31.62	31.89	31.62	31.63	614410
2022-12-12	31.69	31.74	31.51	31.74	364896
2022-12-13	32.64	32.73	32.10	32.15	677778
2022-12-14	32.20	32.47	31.93	32.18	399609
2022-12-15	31.84	31.84	31.25	31.36	646925
2022-12-16	31.10	31.28	30.97	31.15	434006
2022-12-19	31.27	31.32	30.93	30.99	464524
2022-12-20	30.93	31.20	30.93	31.07	570484
2022-12-21	31.27	31.50	31.20	31.49	475616
2022-12-22	31.32	31.32	30.87	31.17	531946
2022-12-23	31.17	31.37	31.06	31.32	472466
2022-12-27	31.43	31.55	31.33	31.42	707565
2022-12-28	31.49	31.55	31.03	31.04	754292
2022-12-29	31.38	31.75	31.38	31.68	475859
2022-12-30	31.54	31.65	31.41	31.47	429762
2023-01-03	31.68	31.95	31.43	31.54	398523
2023-01-04	31.95	32.06	31.71	31.95	420750
2023-01-05	31.73	31.73	31.53	31.57	320996
2023-01-06	31.89	32.49	31.64	32.49	368847
2023-01-09	32.72	32.95	32.65	32.69	235670
2023-01-10	32.65	32.73	32.49	32.70	243440
2023-01-11	32.90	33.05	32.81	33.04	215953
2023-01-12	33.31	33.56	32.96	33.53	284132
2023-01-13	33.35	33.70	33.33	33.68	218324
2023-01-17	33.72	33.87	33.68	33.77	337241
2023-01-18	34.15	34.27	33.65	33.65	351752
2023-01-19	33.59	33.68	33.40	33.56	259350
2023-01-20	33.63	34.01	33.51	33.98	194075
2023-01-23	33.95	34.24	33.90	34.23	285461
2023-01-24	34.08	34.28	33.97	34.21	217099
2023-01-25	34.06	34.31	33.94	34.30	260398
2023-01-26	34.43	34.50	34.15	34.46	315753
2023-01-27	34.34	34.57	34.28	34.51	198848
2023-01-30	34.27	34.38	34.08	34.10	274568
2023-01-31	34.08	34.40	34.01	34.37	261938
2023-02-01	34.41	34.96	34.23	34.85	393984
2023-02-02	35.03	35.10	34.76	34.93	241324
2023-02-03	34.42	34.67	34.27	34.34	309558
2023-02-06	34.03	34.03	33.76	33.95	216596
2023-02-07	33.78	34.27	33.65	34.23	333698
2023-02-08	34.18	34.28	33.99	34.06	213371
2023-02-09	34.55	34.56	33.96	34.00	372261
2023-02-10	33.92	33.94	33.72	33.84	179091
2023-02-13	33.86	34.13	33.79	34.13	266455
2023-02-14	33.95	34.36	33.85	34.23	329460
2023-02-15	33.72	34.05	33.71	34.05	206816
2023-02-16	33.73	34.11	33.73	33.89	204664
2023-02-17	33.74	33.95	33.59	33.92	241350
2023-02-21	33.75	33.79	33.40	33.44	306512
2023-02-22	33.35	33.42	33.14	33.22	338993
2023-02-23	33.45	33.58	33.22	33.52	276061
2023-02-24	33.03	33.08	32.89	33.06	340910
2023-02-27	33.34	33.55	33.33	33.42	594574
2023-02-28	33.42	33.54	33.34	33.34	210593
2023-03-01	33.61	33.68	33.45	33.61	226576
2023-03-02	33.34	33.60	33.27	33.56	362973
2023-03-03	33.74	34.07	33.66	34.02	241239
2023-03-06	34.04	34.07	33.86	33.91	261762
2023-03-07	33.88	33.88	33.21	33.29	211824
2023-03-08	33.40	33.56	33.30	33.38	215039
2023-03-09	33.46	33.54	33.01	33.03	233898
2023-03-10	33.12	33.14	32.62	32.68	229032
2023-03-13	32.22	32.66	32.09	32.41	552525
2023-03-14	32.76	32.82	32.54	32.75	292837
2023-03-15	31.78	31.96	31.51	31.91	748264
2023-03-16	31.68	32.27	31.57	32.23	287100
2023-03-17	31.95	32.07	31.79	31.89	288047
2023-03-20	32.08	32.37	32.02	32.30	590111
2023-03-21	32.70	32.72	32.52	32.66	354519
2023-03-22	32.61	32.98	32.36	32.40	223723
2023-03-23	32.60	32.94	32.32	32.45	221973
2023-03-24	32.19	32.35	32.00	32.31	297886
2023-03-27	32.52	32.62	32.39	32.57	394688
2023-03-28	32.50	32.62	32.46	32.54	573543
2023-03-29	32.89	33.03	32.82	32.97	355356
2023-03-30	33.41	33.54	33.40	33.53	592090
2023-03-31	33.64	33.76	33.57	33.71	1246555
2023-04-03	33.82	33.96	33.73	33.95	1120674
2023-04-04	33.97	34.02	33.78	33.88	268190
2023-04-05	33.62	33.62	33.31	33.42	240730
2023-04-06	33.40	33.60	33.30	33.54	188626
2023-04-10	33.37	33.60	33.27	33.60	266307
2023-04-11	33.74	33.90	33.73	33.82	432189
2023-04-12	34.16	34.16	33.86	33.92	354074
2023-04-13	34.30	34.56	34.28	34.54	236840
2023-04-14	34.56	34.63	34.25	34.40	146749
2023-04-17	34.32	34.35	34.18	34.31	340030
2023-04-18	34.39	34.46	34.29	34.36	662883
2023-04-19	34.08	34.14	34.03	34.05	594603
2023-04-20	34.00	34.13	33.93	34.01	150977
2023-04-21	34.04	34.07	33.81	34.05	266002
2023-04-24	34.08	34.15	34.02	34.14	270252
2023-04-25	33.82	33.84	33.53	33.53	293409
2023-04-26	33.72	33.76	33.49	33.52	259442
2023-04-27	33.82	34.07	33.71	34.04	207593
2023-04-28	33.92	34.25	33.92	34.19	363942
2023-05-01	34.25	34.35	34.16	34.19	1658906
2023-05-02	34.01	34.01	33.65	33.88	375939
2023-05-03	33.92	34.12	33.81	33.84	179931
2023-05-04	33.78	33.99	33.76	33.83	181702
2023-05-05	34.03	34.53	34.03	34.46	360177
2023-05-08	34.50	34.55	34.45	34.47	236060
2023-05-09	34.17	34.34	34.11	34.27	310586
2023-05-10	34.40	34.47	34.03	34.26	220261
2023-05-11	34.07	34.07	33.87	34.00	197954
2023-05-12	34.06	34.06	33.73	33.88	230599
2023-05-15	33.96	34.18	33.91	34.14	394097
2023-05-16	33.95	34.04	33.77	33.77	232952
2023-05-17	33.79	33.98	33.66	33.94	679480
2023-05-18	33.85	33.85	33.58	33.80	460476
2023-05-19	33.90	34.01	33.85	33.93	482268
2023-05-22	33.87	34.04	33.87	33.95	736657
2023-05-23	33.80	34.00	33.57	33.60	267310
2023-05-24	33.37	33.37	33.00	33.01	277204
2023-05-25	33.09	33.09	32.80	32.90	632736
2023-05-26	32.93	33.08	32.92	33.06	216720
2023-05-30	33.08	33.11	32.78	32.91	426378
2023-05-31	32.63	32.67	32.41	32.67	293191
2023-06-01	32.76	33.24	32.76	33.16	1178049
2023-06-02	33.61	33.75	33.61	33.68	317807
2023-06-05	33.66	33.68	33.52	33.68	927849
2023-06-06	33.47	33.82	33.47	33.82	418249
2023-06-07	33.84	33.96	33.55	33.62	864861
2023-06-08	33.73	33.89	33.65	33.89	590847
2023-06-09	33.97	33.99	33.83	33.86	232744
2023-06-12	33.97	34.09	33.91	34.07	395480
2023-06-13	34.35	34.44	34.26	34.39	247548
2023-06-14	34.50	34.51	34.09	34.28	327866
2023-06-15	34.24	34.61	34.22	34.58	331479
2023-06-16	34.74	34.76	34.50	34.50	585844
2023-06-20	34.18	34.18	33.91	33.93	282143
2023-06-21	33.86	34.00	33.74	33.89	254720
2023-06-22	33.60	33.62	33.50	33.57	171996
2023-06-23	33.06	33.17	32.92	32.97	309140
2023-06-26	32.96	33.15	32.93	33.07	329585
2023-06-27	33.12	33.27	32.96	33.24	400458
2023-06-28	33.22	33.35	33.16	33.32	254866
2023-06-29	33.20	33.33	33.18	33.30	261158
2023-06-30	33.62	33.79	33.59	33.77	344778
2023-07-03	33.78	33.96	33.78	33.96	162340
2023-07-05	33.76	33.77	33.60	33.68	202437
2023-07-06	33.33	33.33	32.93	33.14	876098
2023-07-07	33.28	33.76	33.28	33.61	328484
2023-07-10	33.50	33.78	33.46	33.77	356764
2023-07-11	33.97	34.16	33.92	34.11	297975
2023-07-12	34.60	34.87	34.60	34.82	200068
2023-07-13	35.08	35.36	35.08	35.32	193215
2023-07-14	35.24	35.24	34.96	35.01	171037
2023-07-17	34.89	35.03	34.74	35.00	231205
2023-07-18	35.09	35.36	35.09	35.33	171003
2023-07-19	35.52	35.54	35.37	35.51	179625
2023-07-20	35.43	35.43	35.15	35.23	293976
2023-07-21	35.22	35.22	35.06	35.11	195058
2023-07-24	35.09	35.24	35.02	35.09	320200
2023-07-25	35.10	35.36	35.10	35.33	156012
2023-07-26	35.13	35.38	35.13	35.34	511894
2023-07-27	35.46	35.46	34.91	34.96	238625
2023-07-28	35.15	35.33	35.11	35.27	183537
2023-07-31	35.37	35.53	35.37	35.42	392240
2023-08-01	35.09	35.13	34.88	34.94	1090018
2023-08-02	34.59	34.63	34.25	34.30	530308
2023-08-03	34.16	34.41	34.13	34.30	171207
2023-08-04	34.55	34.80	34.41	34.41	248755
2023-08-07	34.57	34.61	34.43	34.60	218343
2023-08-08	34.10	34.26	33.96	34.26	241202
2023-08-09	34.30	34.44	34.23	34.35	1215146
2023-08-10	34.56	34.72	34.26	34.33	439345
2023-08-11	34.16	34.32	34.12	34.19	185130
2023-08-14	33.95	34.11	33.80	34.09	526977
2023-08-15	33.95	33.95	33.53	33.59	233696
2023-08-16	33.53	33.63	33.29	33.29	364766
2023-08-17	33.45	33.50	33.09	33.11	637362
2023-08-18	32.79	33.08	32.79	33.02	443500
2023-08-21	33.13	33.14	32.90	33.09	301000
2023-08-22	33.22	33.23	33.03	33.05	666255
2023-08-23	33.18	33.51	33.15	33.40	222970
2023-08-24	33.30	33.37	32.99	33.01	460665
2023-08-25	33.21	33.38	32.93	33.22	294148
2023-08-28	33.37	33.54	33.37	33.50	261376
2023-08-29	33.43	34.00	33.43	33.99	282158
2023-08-30	34.06	34.19	33.97	34.02	263142
2023-08-31	34.10	34.14	33.93	34.02	207448
2023-09-01	34.26	34.30	33.92	34.01	239243
2023-09-05	33.92	33.94	33.68	33.68	411510
2023-09-06	33.61	33.71	33.39	33.50	162841
2023-09-07	33.35	33.36	33.17	33.25	258346
2023-09-08	33.23	33.35	33.17	33.20	229338
2023-09-11	33.50	33.62	33.45	33.56	361425
2023-09-12	33.37	33.52	33.36	33.38	202146
2023-09-13	33.34	33.37	33.20	33.26	224147
2023-09-14	33.48	33.70	33.45	33.66	206920
2023-09-15	33.65	33.74	33.51	33.54	256650
2023-09-18	33.45	33.45	33.27	33.38	384286
2023-09-19	33.51	33.53	33.25	33.31	167610
2023-09-20	33.45	33.62	33.21	33.22	329704
2023-09-21	32.97	32.97	32.70	32.70	302878
2023-09-22	32.89	32.97	32.74	32.76	623024
2023-09-25	32.53	32.67	32.43	32.62	445125
2023-09-26	32.33	32.42	32.03	32.07	621920
2023-09-27	32.18	32.22	31.83	32.00	320235
2023-09-28	32.01	32.32	32.01	32.24	313107
2023-09-29	32.62	32.62	32.15	32.25	797103
2023-10-02	32.05	32.05	31.53	31.57	659487
2023-10-03	31.28	31.32	30.97	31.08	700480
2023-10-04	31.07	31.08	30.72	30.99	1719456
2023-10-05	31.14	31.35	31.10	31.32	396537
2023-10-06	31.21	31.76	31.04	31.68	331713
2023-10-09	31.42	31.70	31.36	31.68	2176251
2023-10-10	31.94	32.17	31.88	32.06	382271
2023-10-11	32.19	32.24	31.93	32.11	408796
2023-10-12	32.15	32.15	31.61	31.73	337508
2023-10-13	31.63	31.63	31.31	31.39	393093
2023-10-16	31.42	31.63	31.37	31.61	505445
2023-10-17	31.31	31.78	31.31	31.62	394220
2023-10-18	31.39	31.39	31.01	31.05	1192664
2023-10-19	31.02	31.15	30.75	30.80	792903
2023-10-20	30.72	30.80	30.54	30.56	426288
2023-10-23	30.30	30.71	30.13	30.49	526931
2023-10-24	30.66	30.75	30.50	30.64	458412
2023-10-25	30.40	30.46	30.15	30.17	577632
2023-10-26	30.17	30.20	29.89	30.00	527943
2023-10-27	30.29	30.33	29.96	30.01	315339
2023-10-30	30.40	30.47	30.25	30.41	477402
2023-10-31	30.53	30.62	30.44	30.60	353510
2023-11-01	30.54	30.78	30.46	30.77	773797
2023-11-02	31.39	31.64	31.39	31.61	357081
2023-11-03	32.08	32.33	32.06	32.29	701158
2023-11-06	32.28	32.34	31.99	32.04	265137
2023-11-07	31.83	31.87	31.67	31.80	517161
2023-11-08	31.76	31.87	31.59	31.68	300900
2023-11-09	31.99	32.11	31.67	31.70	2127777
2023-11-10	31.70	31.84	31.46	31.82	337568
2023-11-13	31.63	31.82	31.56	31.76	511594
2023-11-14	32.50	32.98	32.50	32.94	480010
2023-11-15	33.00	33.10	32.87	32.89	455407
2023-11-16	32.70	32.80	32.56	32.65	591862
2023-11-17	32.99	33.09	32.90	33.07	295130
2023-11-20	33.11	33.31	33.08	33.27	261478
2023-11-21	33.25	33.25	33.00	33.02	360470
2023-11-22	33.06	33.10	32.92	33.09	391025
2023-11-24	33.19	33.33	33.16	33.31	145931
2023-11-27	33.26	33.35	33.22	33.30	331952
2023-11-28	33.32	33.56	33.29	33.46	262675
2023-11-29	33.59	33.69	33.50	33.59	198955
2023-11-30	33.52	33.52	33.31	33.45	263009
2023-12-01	33.37	33.92	33.37	33.90	383724
2023-12-04	33.56	33.72	33.47	33.55	422651
2023-12-05	33.48	33.58	33.37	32.53	332101
2023-12-06	32.90	32.95	32.65	32.65	506351
2023-12-07	32.74	32.94	32.66	32.84	280906
2023-12-08	32.78	32.99	32.72	32.88	403905
2023-12-11	32.84	32.86	32.75	32.86	812836
2023-12-12	32.71	32.74	32.54	32.74	816795
2023-12-13	32.76	33.44	32.60	33.42	768081
2023-12-14	33.96	34.22	33.92	34.12	532837
2023-12-15	33.99	34.01	33.74	33.75	425703
2023-12-18	33.95	34.02	33.78	33.87	711789
2023-12-19	34.10	34.32	34.10	34.26	254177
2023-12-20	34.34	34.40	33.92	33.95	289232
2023-12-21	34.27	34.50	34.24	34.47	325406
2023-12-22	34.64	34.74	34.53	34.64	306519
2023-12-26	34.59	34.86	34.55	34.83	349673
2023-12-27	34.87	35.08	34.86	35.05	261284
2023-12-28	35.03	35.13	34.91	34.92	381037
2023-12-29	34.95	35.02	34.84	34.89	351114
2024-01-02	34.52	34.62	34.31	34.35	786231
2024-01-03	33.97	34.09	33.81	33.96	365359
2024-01-04	33.94	34.20	33.92	34.09	1657364
2024-01-05	33.92	34.31	33.84	34.00	380112
2024-01-08	34.03	34.43	33.99	34.41	295923
2024-01-09	34.17	34.25	34.08	34.14	210323
2024-01-10	34.21	34.35	34.17	34.28	367684
2024-01-11	34.25	34.30	33.87	34.19	279836
2024-01-12	34.47	34.58	34.26	34.33	273711
2024-01-16	33.87	33.87	33.53	33.61	929063
2024-01-17	33.07	33.20	32.96	33.20	933896
2024-01-18	33.38	33.49	33.26	33.47	422942
2024-01-19	33.38	33.53	33.21	33.51	412427
2024-01-22	33.62	33.78	33.59	33.65	419461
2024-01-23	33.64	33.67	33.47	33.62	324558
2024-01-24	34.08	34.08	33.77	33.77	311347
2024-01-25	33.98	33.99	33.81	33.95	421604
2024-01-26	34.11	34.12	34.00	34.04	369804
2024-01-29	34.01	34.20	33.89	34.16	555464
2024-01-30	34.12	34.15	33.94	34.11	662652
2024-01-31	34.16	34.33	33.85	33.89	726698
2024-02-01	33.97	34.24	33.93	34.24	961957
2024-02-02	34.02	34.02	33.73	33.89	526926
2024-02-05	33.63	33.63	33.38	33.51	673032
2024-02-06	33.56	33.82	33.54	33.81	478813
2024-02-07	33.86	33.87	33.71	33.78	401599
2024-02-08	33.75	33.77	33.62	33.76	384941
2024-02-09	33.72	33.85	33.62	33.84	390387
2024-02-12	33.86	34.14	33.86	34.03	452774
2024-02-13	33.45	33.52	33.09	33.21	452056
2024-02-14	33.54	33.73	33.49	33.72	332014
2024-02-15	33.78	34.10	33.78	34.10	329247
2024-02-16	34.02	34.21	33.94	34.07	438777
2024-02-20	34.13	34.22	34.00	34.09	545300
2024-02-21	34.05	34.10	33.95	34.09	346281
2024-02-22	34.34	34.42	34.26	34.40	752800
2024-02-23	34.31	34.39	34.25	34.32	367140
2024-02-26	34.32	34.34	34.22	34.30	446393
2024-02-27	34.36	34.43	34.31	34.41	402264
2024-02-28	34.20	34.31	34.15	34.22	257352
2024-02-29	34.45	34.47	34.20	34.33	308476
2024-03-01	34.43	34.72	34.31	34.71	433872
2024-03-04	34.57	34.65	34.51	34.59	437671
2024-03-05	34.58	34.75	34.40	34.48	235400
2024-03-06	34.87	35.08	34.84	34.95	250144
2024-03-07	35.17	35.36	35.17	35.31	351928
2024-03-08	35.47	35.57	35.26	35.30	249157
2024-03-11	35.11	35.15	34.97	35.12	304710
2024-03-12	35.21	35.34	35.04	35.33	369968
2024-03-13	35.29	35.48	35.29	35.34	298305
2024-03-14	35.36	35.39	34.96	35.09	317852
2024-03-15	35.13	35.23	35.04	35.14	349293
2024-03-18	35.26	35.28	35.12	35.13	893144
2024-03-19	35.03	35.25	34.98	35.19	286578
2024-03-20	35.17	35.66	35.13	35.64	429725
2024-03-21	35.71	35.73	35.57	35.60	660088
2024-03-22	35.53	35.53	35.36	35.42	225544
2024-03-25	35.37	35.53	35.37	35.43	432484
2024-03-26	35.64	35.65	35.51	35.52	218516
2024-03-27	35.64	35.86	35.52	35.86	342387
2024-03-28	35.80	35.87	35.76	35.80	557357
2024-04-01	35.84	35.90	35.64	35.69	966817
2024-04-02	35.43	35.47	35.33	35.43	787230
2024-04-03	35.36	35.70	35.36	35.58	3256779
2024-04-04	35.93	35.93	35.34	35.39	384720
2024-04-05	35.37	35.63	35.29	35.56	841223
2024-04-08	35.75	35.84	35.66	35.77	571358
2024-04-09	35.95	35.96	35.65	35.81	308763
2024-04-10	35.27	35.43	35.09	35.22	329718
2024-04-11	35.39	35.41	35.03	35.35	436941
2024-04-12	35.12	35.16	34.65	34.72	433430
2024-04-15	35.07	35.07	34.47	34.55	469315
2024-04-16	34.19	34.29	34.02	34.12	497425
2024-04-17	34.33	34.36	34.02	34.16	298748
2024-04-18	34.30	34.45	34.13	34.21	566504
2024-04-19	34.20	34.33	34.09	34.17	341092
2024-04-22	34.37	34.55	34.23	34.43	772223
2024-04-23	34.49	34.86	34.46	34.79	374835
2024-04-24	34.75	34.80	34.55	34.66	242466
2024-04-25	34.29	34.58	34.14	34.52	327180
2024-04-26	34.70	34.88	34.67	34.83	351414
2024-04-29	35.05	35.27	34.90	35.24	246252
2024-04-30	34.98	35.06	34.62	34.64	401590
2024-05-01	34.60	35.05	34.49	34.57	798796
2024-05-02	35.00	35.21	34.77	35.14	949323
2024-05-03	35.52	35.53	35.28	35.45	315437
2024-05-06	35.60	35.76	35.60	35.72	332262
2024-05-07	35.77	35.84	35.67	35.74	190619
2024-05-08	35.54	35.77	35.52	35.75	285526
2024-05-09	35.83	36.06	35.81	36.06	370580
2024-05-10	36.20	36.20	36.00	36.02	245385
2024-05-13	36.07	36.18	36.02	36.06	359721
2024-05-14	36.27	36.34	36.21	36.33	202359
2024-05-15	36.55	36.72	36.40	36.70	202567
2024-05-16	36.59	36.64	36.50	36.50	350597
2024-05-17	36.51	36.69	36.49	36.68	239011
2024-05-20	36.69	36.82	36.68	36.71	348586
2024-05-21	36.62	36.73	36.61	36.69	356874
2024-05-22	36.51	36.52	36.22	36.31	331411
2024-05-23	36.59	36.59	35.96	36.01	190203
2024-05-24	36.34	36.50	36.29	36.45	166114
2024-05-28	36.65	36.80	36.43	36.53	313105
2024-05-29	36.07	36.08	35.79	35.80	205348
2024-05-30	36.16	36.36	36.16	36.28	253468
2024-05-31	36.53	36.64	36.33	36.61	272230
2024-06-03	36.72	36.75	36.55	36.71	552523
2024-06-04	36.42	36.50	36.26	36.38	236801
2024-06-05	36.40	36.56	36.25	36.55	135893
2024-06-06	36.46	36.62	36.46	36.60	218300
2024-06-07	36.22	36.22	35.96	35.98	285207
2024-06-10	35.91	36.24	35.86	36.21	305971
2024-06-11	35.90	35.90	35.65	35.81	186747
2024-06-12	36.48	36.56	36.20	36.27	364251
2024-06-13	36.00	36.00	35.52	35.68	176558
2024-06-14	35.36	35.40	35.14	35.40	175492
2024-06-17	35.36	35.61	35.27	35.60	439487
2024-06-18	35.60	35.80	35.57	35.78	224778
2024-06-20	35.72	35.85	35.68	35.79	181192
2024-06-21	35.57	35.57	35.43	35.51	541843
2024-06-24	35.76	35.96	35.76	35.92	411016
2024-06-25	35.74	35.80	35.62	35.64	297026
2024-06-26	35.35	35.43	35.29	35.39	254482
2024-06-27	35.57	35.67	35.53	35.62	192882
2024-06-28	35.69	35.73	35.43	35.58	244169
2024-07-01	35.71	35.83	35.46	35.54	646160
2024-07-02	35.47	35.63	35.41	35.61	326491
2024-07-03	35.89	36.13	35.89	36.12	183947
2024-07-05	36.38	36.45	36.11	36.32	130906
2024-07-08	36.31	36.34	36.16	36.19	261169
2024-07-09	36.17	36.17	35.99	36.09	194347
2024-07-10	36.35	36.51	36.27	36.50	535683
2024-07-11	36.79	36.92	36.72	36.86	247798
2024-07-12	37.13	37.33	37.05	37.22	163008
2024-07-15	37.14	37.20	36.97	37.00	189345
2024-07-16	36.98	37.31	36.92	37.31	751233
2024-07-17	37.14	37.29	37.06	37.12	429171
2024-07-18	37.25	37.25	36.75	36.81	272360
2024-07-19	36.62	36.72	36.53	36.59	291777
2024-07-22	36.74	36.88	36.63	36.86	357148
2024-07-23	36.73	36.75	36.64	36.69	296981
2024-07-24	36.67	36.80	36.34	36.34	435319
2024-07-25	36.11	36.45	35.97	36.14	265650
2024-07-26	36.46	36.66	36.45	36.60	252443
2024-07-29	36.60	36.60	36.33	36.46	439038
2024-07-30	36.53	36.61	36.43	36.55	176338
2024-07-31	37.03	37.27	36.97	37.10	206925
2024-08-01	36.83	36.90	36.02	36.18	987977
2024-08-02	35.68	35.74	35.28	35.55	471328
2024-08-05	33.94	34.65	33.85	34.48	611474
2024-08-06	34.50	34.94	34.34	34.75	492558
2024-08-07	35.33	35.34	34.68	34.71	215506
2024-08-08	34.99	35.29	34.86	35.26	286439
2024-08-09	35.34	35.47	35.22	35.44	220689
2024-08-12	35.48	35.58	35.38	35.49	246849
2024-08-13	35.69	36.07	35.66	36.03	224279
2024-08-14	36.14	36.20	36.06	36.16	317468
2024-08-15	36.42	36.64	36.41	36.50	210618
2024-08-16	36.59	36.78	36.54	36.76	343716
2024-08-19	36.95	37.21	36.95	37.16	570412
2024-08-20	37.21	37.24	37.02	37.08	369882
2024-08-21	37.28	37.49	37.23	37.40	464325
2024-08-22	37.48	37.49	37.07	37.11	252725
2024-08-23	37.38	37.90	37.35	37.87	406155
2024-08-26	37.81	37.93	37.77	37.79	241037
2024-08-27	37.85	37.96	37.74	37.87	246841
2024-08-28	37.69	37.73	37.43	37.52	292457
2024-08-29	37.66	37.73	37.52	37.59	261517
2024-08-30	37.74	37.80	37.48	37.71	259856
2024-09-03	37.36	37.43	36.80	36.84	440419
2024-09-04	36.74	37.09	36.69	36.90	234284
2024-09-05	37.06	37.09	36.81	36.92	139034
2024-09-06	36.85	36.88	36.12	36.18	203745
2024-09-09	36.47	36.66	36.43	36.51	249242
2024-09-10	36.54	36.56	36.24	36.53	192614
2024-09-11	36.52	36.78	36.14	36.75	715401
2024-09-12	36.76	37.20	36.73	37.15	660572
2024-09-13	37.35	37.55	37.35	37.45	149942
2024-09-16	37.54	37.72	37.46	37.67	397602
2024-09-17	37.72	37.79	37.44	37.55	428277
2024-09-18	37.69	38.07	37.21	37.50	217212
2024-09-19	38.19	38.28	37.89	38.23	318727
2024-09-20	37.97	37.97	37.72	37.83	256254
2024-09-23	37.95	38.13	37.92	38.02	246078
2024-09-24	38.15	38.28	38.11	38.26	276799
2024-09-25	38.28	38.28	37.94	37.96	637529
2024-09-26	38.72	38.95	38.67	38.87	320058
2024-09-27	38.82	38.92	38.58	38.62	343569
2024-09-30	38.73	38.73	38.29	38.53	274450
2024-10-01	38.60	38.60	38.11	38.37	911828
2024-10-02	38.19	38.24	38.02	38.14	294554
2024-10-03	37.80	37.91	37.69	37.78	227246
2024-10-04	37.96	38.15	37.93	38.10	206267
2024-10-07	37.95	37.98	37.67	37.83	328674
2024-10-08	37.73	37.73	37.51	37.66	316065
2024-10-09	37.59	37.78	37.54	37.68	164919
2024-10-10	37.50	37.64	37.38	37.64	153849
2024-10-11	37.60	37.85	37.58	37.81	115605
2024-10-14	37.59	37.83	37.55	37.83	374448
2024-10-15	37.74	37.79	37.53	37.53	253854
2024-10-16	37.68	37.78	37.65	37.68	182974
2024-10-17	37.76	37.77	37.57	37.66	157309
2024-10-18	37.80	37.84	37.70	37.83	163314
2024-10-21	37.64	37.75	37.38	37.40	290470
2024-10-22	37.25	37.39	37.17	37.32	235891
2024-10-23	37.03	37.11	36.76	36.90	208602
2024-10-24	37.09	37.17	36.83	37.03	301370
2024-10-25	37.07	37.09	36.74	36.83	262477
2024-10-28	36.95	37.13	36.95	37.08	319099
2024-10-29	36.86	36.99	36.76	36.88	250034
2024-10-30	36.80	37.05	36.72	36.80	261560
2024-10-31	36.73	36.73	36.30	36.52	195325
2024-11-01	36.63	36.74	36.48	36.50	719491
2024-11-04	36.72	36.90	36.58	36.59	410526
2024-11-05	36.73	36.96	36.68	36.92	229209
2024-11-06	36.46	36.71	36.10	36.48	238418
2024-11-07	36.98	37.23	36.90	37.18	246453
2024-11-08	36.85	36.85	36.55	36.74	224353
2024-11-11	36.73	36.79	36.61	36.65	193387
2024-11-12	36.29	36.31	35.80	36.00	329212
2024-11-13	35.94	36.03	35.68	35.74	763788
2024-11-14	35.89	35.99	35.71	35.75	380492
2024-11-15	35.79	35.80	35.61	35.69	283680
2024-11-18	35.69	36.02	35.67	35.93	741883
2024-11-19	35.69	36.03	35.67	35.95	383727
2024-11-20	35.80	35.87	35.62	35.87	254171
2024-11-21	35.86	36.01	35.74	35.98	529178
2024-11-22	36.04	36.20	35.96	36.09	220291
2024-11-25	36.32	36.43	36.25	36.32	399674
2024-11-26	36.25	36.25	35.93	36.07	260687
2024-11-27	36.25	36.38	36.20	36.27	359357
2024-11-29	36.45	36.78	36.45	36.77	160605
2024-12-02	36.65	36.68	36.36	36.64	1600691
2024-12-03	36.77	36.85	36.62	36.80	276536
2024-12-04	36.87	36.94	36.73	36.87	395611
2024-12-05	37.02	37.14	36.95	37.08	183054
2024-12-06	37.13	37.13	36.88	36.95	257098
2024-12-09	37.05	37.19	36.80	36.82	298845
2024-12-10	36.80	36.83	36.61	36.61	301490
2024-12-11	36.84	36.93	36.74	36.87	438862
2024-12-12	36.67	36.73	36.40	35.27	430672
2024-12-13	35.40	35.47	35.05	35.14	369315
2024-12-16	35.01	35.10	34.87	34.96	601130
2024-12-17	34.85	34.89	34.73	34.76	372822
2024-12-18	34.87	34.90	33.84	33.94	1431141
2024-12-19	34.22	34.22	33.84	33.93	810714
2024-12-20	33.76	34.30	33.69	34.09	722206
2024-12-23	34.07	34.29	33.91	34.21	624713
2024-12-24	34.33	34.38	34.15	34.38	280305
2024-12-26	34.38	34.52	34.25	34.43	487227
2024-12-27	34.31	34.46	34.20	34.35	483376
2024-12-30	34.23	34.38	34.05	34.21	772412
2024-12-31	34.34	34.49	34.25	34.33	1555354
2025-01-02	34.42	34.51	34.19	34.29	348149
2025-01-03	34.47	34.60	34.38	34.55	469000
2025-01-06	34.82	34.97	34.71	34.72	490057
2025-01-07	34.83	34.87	34.40	34.44	1026221
2025-01-08	34.15	34.21	33.99	34.20	448764
2025-01-10	33.99	34.00	33.62	33.73	655138
2025-01-13	33.40	33.62	33.37	33.57	661422
2025-01-14	33.66	33.80	33.57	33.72	548191
2025-01-15	34.31	34.36	34.09	34.19	384763
2025-01-16	34.20	34.45	34.12	34.27	753549
2025-01-17	34.44	34.60	34.37	34.44	300889
2025-01-21	34.91	35.22	34.84	35.15	638079
2025-01-22	35.19	35.19	34.99	34.99	355562
2025-01-23	34.99	35.22	34.93	35.15	765042
2025-01-24	35.34	35.49	35.27	35.31	209385
2025-01-27	35.16	35.22	35.02	35.20	273384
2025-01-28	35.19	35.19	34.99	35.14	283095
2025-01-29	35.12	35.25	35.01	35.14	303291
2025-01-30	35.61	35.77	35.41	35.55	260559
2025-01-31	35.53	35.73	35.21	35.27	415819
2025-02-03	34.56	35.00	34.34	34.84	464048
2025-02-04	35.06	35.38	35.05	35.37	381317
2025-02-05	35.55	35.82	35.55	35.78	304740
2025-02-06	35.90	35.94	35.81	35.90	373183
2025-02-07	35.96	36.04	35.61	35.68	325266
2025-02-10	35.88	35.99	35.88	35.98	414676
2025-02-11	35.87	36.06	35.82	36.01	328689
2025-02-12	35.66	36.08	35.57	36.00	365245
2025-02-13	36.11	36.40	36.05	36.40	517124
2025-02-14	36.60	36.65	36.42	36.46	195057
2025-02-18	36.59	36.75	36.55	36.63	826742
2025-02-19	36.40	36.43	36.22	36.41	247960
2025-02-20	36.50	36.63	36.36	36.55	326985
2025-02-21	36.60	36.60	36.08	36.18	373110
2025-02-24	36.29	36.35	36.08	36.15	392231
2025-02-25	36.38	36.49	36.05	36.29	370400
2025-02-26	36.26	36.51	36.13	36.22	414891
2025-02-27	36.17	36.19	35.71	35.76	296139
2025-02-28	35.59	35.70	35.33	35.62	452827
2025-03-03	36.18	36.25	35.56	35.77	449493
2025-03-04	35.41	35.92	35.02	35.62	616557
2025-03-05	36.06	36.58	36.06	36.46	389751
2025-03-06	0.00	0.00	0.00	36.24	396010
2025-03-07	36.30	36.71	36.21	36.69	340876
2025-03-10	36.09	36.20	35.55	35.80	363954
2025-03-11	35.87	35.99	35.52	35.81	2147454
2025-03-12	36.09	36.19	35.89	36.09	1356388
2025-03-13	35.98	36.05	35.75	35.88	458813
2025-03-14	36.37	36.65	36.24	36.64	852279
2025-03-17	36.75	37.14	36.73	37.11	759198
2025-03-18	37.04	37.08	36.86	37.08	574069
2025-03-19	36.96	37.33	36.91	37.22	391666
2025-03-20	36.67	36.97	36.67	36.91	319581
2025-03-21	36.66	36.78	36.52	36.73	446505
2025-03-24	36.75	36.88	36.66	36.79	544186
2025-03-25	36.99	37.06	36.90	37.00	333548
2025-03-26	36.86	36.98	36.51	36.60	359447
2025-03-27	36.49	36.67	36.40	36.59	266439
2025-03-28	36.42	36.57	36.15	36.16	274241
2025-03-31	35.72	35.97	35.51	35.88	453359
2025-04-01	35.92	36.10	35.74	35.96	701828
2025-04-02	35.64	36.20	35.64	36.08	586275
2025-04-03	35.81	36.03	35.39	35.42	288366
2025-04-04	34.10	34.15	33.04	33.15	820363
2025-04-07	32.15	33.58	30.84	32.41	1832063
2025-04-08	33.80	33.92	32.21	32.53	1184679
2025-04-09	32.62	34.94	32.41	34.76	1269619
2025-04-10	34.31	34.54	33.64	34.35	431208
2025-04-11	34.81	35.51	34.61	35.41	836735
2025-04-14	35.74	36.10	35.66	35.93	743217
2025-04-15	36.09	36.37	36.02	36.10	276445
2025-04-16	36.13	36.56	35.94	36.15	384762
2025-04-17	36.47	36.73	36.35	36.48	921891

Explore More About SCHC

Coins representing dividend payouts and trends

SCHC Dividend History

Discover Schwab International Small-Cap'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

SCHC Stock Split History

Discover Schwab International Small-Cap'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

SCHC Historical Prices

Explore Schwab International Small-Cap's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics