AB Historical Prices

Summary

Key Stock Metrics

30.57

(August 5, 2024)

52-Week Low

41.86

(May 2, 2025)

52-Week High

94.94

(April 23, 2007)

All-Time High

40.26

(June 20, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-02-27	64.35	66.64	64.35	66.24	158400
2006-02-28	66.04	66.04	63.52	64.27	287000
2006-03-01	64.10	65.50	63.85	64.94	175300
2006-03-02	64.80	65.10	63.60	63.91	140100
2006-03-03	64.16	64.29	63.25	63.26	201200
2006-03-06	63.50	63.90	63.43	63.70	256100
2006-03-07	63.70	63.75	62.28	63.00	247200
2006-03-08	62.75	63.64	62.08	63.54	153700
2006-03-09	63.44	64.18	62.43	62.60	160800
2006-03-10	62.75	63.82	62.75	63.82	97300
2006-03-13	63.57	64.36	63.50	64.05	186000
2006-03-14	64.05	64.85	64.00	64.30	218000
2006-03-15	64.95	65.77	64.67	65.41	226700
2006-03-16	65.51	66.07	65.30	65.45	204500
2006-03-17	65.55	65.81	64.60	64.60	109600
2006-03-20	64.30	64.83	64.24	64.59	113000
2006-03-21	64.39	64.90	64.22	64.30	205000
2006-03-22	64.40	65.00	64.23	64.73	100700
2006-03-23	64.83	64.90	64.53	64.70	177000
2006-03-24	64.50	64.69	64.15	64.34	125400
2006-03-27	64.30	64.40	63.87	64.10	225200
2006-03-28	64.35	64.72	63.90	64.09	192400
2006-03-29	64.13	65.06	64.04	64.87	131700
2006-03-30	65.00	66.00	65.00	65.88	131600
2006-03-31	65.87	66.49	65.86	66.25	198400
2006-04-03	66.48	66.88	66.31	66.86	229700
2006-04-04	66.61	67.60	66.30	67.56	192300
2006-04-05	67.81	68.74	67.03	68.74	436500
2006-04-06	68.84	68.84	67.90	68.53	199300
2006-04-07	68.28	68.50	67.60	68.02	137700
2006-04-10	67.77	68.14	67.49	68.11	130800
2006-04-11	67.75	68.15	67.64	67.86	145300
2006-04-12	67.77	69.95	67.77	69.85	446300
2006-04-13	70.05	70.56	69.44	69.92	109800
2006-04-17	70.22	70.69	69.57	69.66	121100
2006-04-18	69.90	70.50	69.50	70.00	162300
2006-04-19	69.75	72.11	69.75	71.25	227400
2006-04-20	71.45	71.60	70.35	71.55	140500
2006-04-21	72.00	72.00	69.85	70.06	235800
2006-04-24	69.10	70.50	68.60	70.50	185900
2006-04-25	70.25	70.55	69.53	69.75	135200
2006-04-26	69.25	71.50	69.22	70.80	205400
2006-04-27	69.25	70.11	67.50	68.30	334300
2006-04-28	68.05	68.06	64.31	64.45	533000
2006-05-01	64.95	66.60	64.95	66.35	313400
2006-05-02	66.35	66.41	64.50	65.13	332900
2006-05-03	65.63	65.65	64.60	65.09	152400
2006-05-04	65.05	67.00	64.46	65.47	213900
2006-05-05	66.47	69.16	66.47	68.75	318400
2006-05-08	68.85	69.99	68.84	69.77	221600
2006-05-09	69.57	70.47	69.40	69.79	233700
2006-05-10	69.09	69.80	68.28	68.32	141800
2006-05-11	68.27	68.27	65.22	66.34	303300
2006-05-12	66.24	66.99	64.75	65.60	341400
2006-05-15	64.60	65.60	63.80	65.02	196100
2006-05-16	65.15	66.70	64.72	66.34	170700
2006-05-17	66.14	66.14	64.24	64.53	284700
2006-05-18	64.26	64.60	63.08	63.16	379100
2006-05-19	63.40	64.71	63.10	64.32	235800
2006-05-22	63.50	64.94	62.60	64.50	195500
2006-05-23	64.51	65.42	63.33	63.33	101600
2006-05-24	62.60	63.77	61.50	62.65	297400
2006-05-25	62.90	64.29	62.75	64.23	124400
2006-05-26	64.40	65.22	64.40	65.00	173000
2006-05-30	65.00	65.01	63.95	63.96	139900
2006-05-31	65.42	65.75	64.35	65.28	137500
2006-06-01	65.25	65.68	64.58	65.01	149800
2006-06-02	65.41	66.09	64.69	65.33	106200
2006-06-05	65.15	65.50	64.10	64.10	96200
2006-06-06	64.35	64.35	63.10	63.73	101100
2006-06-07	63.93	64.50	62.98	62.98	154700
2006-06-08	62.88	62.97	60.31	62.75	335800
2006-06-09	62.95	63.68	62.67	62.81	115800
2006-06-12	62.81	62.86	61.02	61.13	183000
2006-06-13	55.50	60.55	55.44	58.85	866800
2006-06-14	58.60	58.64	57.15	57.67	336400
2006-06-15	57.78	60.70	57.52	60.14	261200
2006-06-16	60.30	60.30	59.55	59.85	147400
2006-06-19	60.05	60.25	58.80	59.12	148500
2006-06-20	58.87	59.25	58.29	58.80	138900
2006-06-21	58.95	59.67	58.61	59.12	166300
2006-06-22	59.35	59.35	58.53	58.92	112300
2006-06-23	58.67	59.17	58.39	58.45	182700
2006-06-26	58.05	58.26	56.99	58.09	296800
2006-06-27	57.89	58.23	56.30	56.84	305300
2006-06-28	56.78	58.20	56.64	58.02	278200
2006-06-29	58.25	60.48	58.19	60.43	293600
2006-06-30	61.20	61.30	60.25	61.14	158600
2006-07-03	61.07	61.42	60.95	61.20	60300
2006-07-05	60.50	61.03	60.22	60.90	108600
2006-07-06	60.99	61.40	60.66	60.99	111500
2006-07-07	61.09	61.70	60.75	60.75	131600
2006-07-10	60.95	61.60	60.39	60.90	166100
2006-07-11	60.90	60.90	59.01	59.40	310100
2006-07-12	59.00	60.06	58.26	58.43	356400
2006-07-13	58.23	58.23	56.91	57.00	353000
2006-07-14	57.00	57.55	56.10	57.50	298700
2006-07-17	57.40	58.29	57.32	57.83	165600
2006-07-18	58.03	58.94	57.70	58.77	272800
2006-07-19	59.27	61.25	59.15	60.82	300300
2006-07-20	61.07	61.38	60.19	60.33	186900
2006-07-21	60.50	60.56	59.85	60.22	188100
2006-07-24	59.22	61.39	59.15	61.23	175700
2006-07-25	61.44	61.81	59.57	59.97	333500
2006-07-26	60.35	60.55	59.40	60.40	227300
2006-07-27	61.75	64.35	61.66	64.09	494700
2006-07-28	63.85	67.02	63.79	66.90	595300
2006-07-31	66.00	66.37	64.94	65.00	180700
2006-08-01	65.00	65.22	64.20	65.02	136800
2006-08-02	65.27	67.13	65.10	66.51	217000
2006-08-03	65.02	66.35	64.92	66.04	135000
2006-08-04	66.34	66.89	66.13	66.50	142500
2006-08-07	66.20	67.05	66.03	66.08	136000
2006-08-08	66.18	66.95	64.99	65.04	144400
2006-08-09	65.24	66.47	65.18	65.26	171700
2006-08-10	65.21	65.71	64.75	65.67	170000
2006-08-11	66.00	67.00	65.75	66.49	147900
2006-08-14	67.55	68.22	67.15	67.52	138000
2006-08-15	68.00	68.99	67.61	68.47	444400
2006-08-16	68.47	70.00	68.47	69.40	314300
2006-08-17	69.51	69.65	68.84	69.15	142700
2006-08-18	69.17	69.30	68.45	69.15	128300
2006-08-21	68.65	68.77	68.30	68.51	181000
2006-08-22	68.68	68.68	67.36	67.37	161600
2006-08-23	67.20	67.44	66.17	66.40	182200
2006-08-24	66.65	66.65	65.60	65.99	171500
2006-08-25	65.05	66.06	64.84	65.60	110800
2006-08-28	65.20	65.99	65.04	65.96	155400
2006-08-29	65.71	65.94	64.75	65.67	216200
2006-08-30	65.27	66.94	65.27	66.50	165100
2006-08-31	66.42	66.95	66.42	66.70	66400
2006-09-01	66.90	67.35	66.50	66.88	111400
2006-09-05	67.13	67.20	65.85	66.01	116100
2006-09-06	66.21	67.44	66.21	66.70	196400
2006-09-07	66.45	66.82	65.94	66.65	139500
2006-09-08	66.60	67.01	66.36	66.87	119200
2006-09-11	66.47	66.97	66.32	66.73	138200
2006-09-12	66.73	67.45	66.73	67.31	154800
2006-09-13	67.85	69.93	67.83	69.64	431300
2006-09-14	69.89	70.42	69.25	69.72	265100
2006-09-15	70.00	71.03	70.00	70.86	481400
2006-09-18	71.00	71.00	68.81	69.12	386700
2006-09-19	68.62	68.63	66.68	66.84	451100
2006-09-20	66.84	68.17	66.78	67.47	268900
2006-09-21	67.43	68.26	67.16	67.65	218100
2006-09-22	67.85	68.17	67.41	67.85	122700
2006-09-25	67.85	69.37	67.74	68.92	213800
2006-09-26	69.10	69.75	68.65	69.50	249300
2006-09-27	69.65	70.10	69.14	69.98	273900
2006-09-28	69.73	69.80	68.90	69.07	183500
2006-09-29	69.20	69.38	68.89	68.99	129600
2006-10-02	69.19	69.19	68.33	68.99	159800
2006-10-03	68.75	68.98	68.27	68.69	227100
2006-10-04	68.30	69.67	68.30	69.00	178800
2006-10-05	68.82	70.50	68.60	70.49	330300
2006-10-06	70.32	70.32	69.65	69.65	111100
2006-10-09	70.10	71.99	69.84	71.20	291100
2006-10-10	70.03	72.50	70.00	71.71	273100
2006-10-11	71.71	73.49	70.90	72.99	574800
2006-10-12	72.99	76.73	72.99	75.63	1040600
2006-10-13	75.21	76.84	75.06	76.09	492000
2006-10-16	75.84	76.75	74.15	76.27	730400
2006-10-17	75.40	76.43	75.22	76.04	327800
2006-10-18	76.20	77.48	76.16	76.65	446800
2006-10-19	76.90	76.90	75.00	75.83	346500
2006-10-20	75.87	76.00	74.29	74.50	344000
2006-10-23	74.50	76.22	74.02	75.75	216000
2006-10-24	75.00	75.91	74.90	75.55	166300
2006-10-25	76.29	76.50	74.75	74.88	304400
2006-10-26	75.88	78.00	75.61	77.05	422200
2006-10-27	77.05	77.05	75.01	76.25	279200
2006-10-30	75.80	77.29	75.61	76.92	355500
2006-10-31	76.92	78.66	76.90	77.70	319800
2006-11-01	78.25	78.74	77.05	77.08	495600
2006-11-02	75.75	76.36	74.64	75.92	340500
2006-11-03	75.92	76.56	75.52	75.95	292700
2006-11-06	75.99	77.56	75.98	77.22	257700
2006-11-07	76.97	79.13	76.75	78.56	527100
2006-11-08	77.87	78.60	77.60	78.27	364700
2006-11-09	78.20	78.36	76.26	76.45	364800
2006-11-10	75.65	76.70	75.50	76.03	395700
2006-11-13	76.75	77.09	76.02	76.12	213200
2006-11-14	75.56	76.84	75.30	76.75	124400
2006-11-15	77.25	77.25	76.11	76.70	230900
2006-11-16	76.95	78.10	76.44	77.78	195400
2006-11-17	78.28	78.28	77.39	77.76	117400
2006-11-20	76.57	77.42	76.40	77.13	215900
2006-11-21	75.83	77.43	75.83	76.97	153300
2006-11-22	76.99	77.16	76.31	77.00	131000
2006-11-24	77.00	77.03	76.66	76.88	37000
2006-11-27	76.91	76.91	74.29	74.91	321200
2006-11-28	74.61	75.69	74.33	75.12	292500
2006-11-29	75.37	75.85	75.15	75.62	158600
2006-11-30	75.90	77.00	75.75	76.49	169400
2006-12-01	76.49	77.00	75.60	76.98	618400
2006-12-04	76.76	78.91	76.76	78.30	321700
2006-12-05	78.15	81.00	78.14	80.40	554300
2006-12-06	80.40	82.92	80.22	80.65	716800
2006-12-07	79.75	80.80	79.39	79.70	222900
2006-12-08	79.89	80.43	78.87	79.21	171100
2006-12-11	79.07	79.27	78.54	78.70	214100
2006-12-12	78.81	79.23	78.24	78.72	292900
2006-12-13	78.97	79.03	77.92	78.43	146900
2006-12-14	78.61	79.65	78.11	79.15	115000
2006-12-15	79.50	79.81	79.10	79.10	143500
2006-12-18	79.06	80.10	78.79	79.27	153000
2006-12-19	79.27	79.27	78.72	79.02	113600
2006-12-20	78.84	79.27	78.68	78.96	142900
2006-12-21	79.27	80.29	78.87	79.75	312600
2006-12-22	79.75	80.00	79.11	79.90	225000
2006-12-26	79.80	80.40	79.26	79.80	82400
2006-12-27	79.60	80.48	79.45	80.30	123900
2006-12-28	80.20	80.45	80.08	80.30	68800
2006-12-29	80.35	80.60	80.08	80.40	100100
2007-01-03	80.15	81.50	79.90	81.25	352900
2007-01-04	81.01	81.41	80.01	81.25	183900
2007-01-05	80.95	81.00	79.73	80.74	169900
2007-01-08	80.70	82.22	80.70	81.99	271800
2007-01-09	82.87	84.40	82.01	83.91	375700
2007-01-10	83.91	85.09	82.90	84.68	344700
2007-01-11	84.60	87.05	84.48	86.86	365600
2007-01-12	87.70	88.05	86.87	87.89	340400
2007-01-16	87.31	87.85	86.96	87.60	266000
2007-01-17	86.45	87.87	86.45	87.79	437800
2007-01-18	87.69	88.42	87.69	87.98	382900
2007-01-19	87.25	88.48	87.15	87.85	195900
2007-01-22	88.35	88.35	86.98	88.06	373500
2007-01-23	88.25	89.12	87.50	88.19	256500
2007-01-24	88.44	89.54	88.40	89.41	226800
2007-01-25	93.39	94.40	89.69	90.44	559800
2007-01-26	91.40	91.40	89.34	90.65	298000
2007-01-29	90.65	91.12	89.51	89.59	392400
2007-01-30	89.80	90.20	88.79	89.40	424200
2007-01-31	89.40	90.28	88.03	90.09	321700
2007-02-01	90.10	91.40	90.10	91.04	418200
2007-02-02	91.05	91.61	90.45	91.54	202500
2007-02-05	91.53	92.23	90.88	91.02	302200
2007-02-06	91.65	91.87	91.27	91.39	185700
2007-02-07	92.00	92.94	91.65	92.32	262200
2007-02-08	92.40	92.48	91.43	92.20	240500
2007-02-09	92.20	92.89	90.33	90.70	202600
2007-02-12	91.20	91.56	89.78	90.92	248516
2007-02-13	91.52	91.64	89.96	90.08	231808
2007-02-14	91.00	92.38	90.50	91.54	217650
2007-02-15	92.90	93.48	91.37	92.14	227900
2007-02-16	92.49	92.49	90.70	90.77	201400
2007-02-20	91.50	92.90	91.10	92.50	152400
2007-02-21	91.93	92.92	91.71	92.10	217300
2007-02-22	92.31	92.44	91.58	91.99	88900
2007-02-23	91.07	91.57	89.09	89.84	315900
2007-02-26	89.01	90.25	87.62	88.41	273700
2007-02-27	81.25	87.00	80.23	84.68	903700
2007-02-28	84.68	85.97	83.84	85.80	428100
2007-03-01	84.60	84.60	81.62	82.92	698685
2007-03-02	82.98	84.32	81.87	82.21	306200
2007-03-05	81.23	81.23	79.06	79.75	545500
2007-03-06	80.70	84.05	80.40	83.76	468400
2007-03-07	84.35	84.48	83.01	83.02	366700
2007-03-08	84.50	85.66	84.00	84.90	279600
2007-03-09	85.00	86.11	84.61	85.75	370200
2007-03-12	85.79	86.05	85.50	85.68	209200
2007-03-13	85.68	85.68	82.75	83.30	322600
2007-03-14	82.82	83.52	80.79	82.85	457600
2007-03-15	83.00	84.26	82.75	83.47	266100
2007-03-16	83.67	83.67	81.89	82.37	263800
2007-03-19	83.25	83.60	83.03	83.38	208800
2007-03-20	82.53	83.56	82.42	83.00	153800
2007-03-21	83.58	85.96	83.41	85.10	354800
2007-03-22	86.00	86.46	84.76	85.50	243500
2007-03-23	85.50	87.09	85.50	86.57	245600
2007-03-26	86.82	86.83	85.68	85.96	714200
2007-03-27	86.70	87.97	86.49	87.67	280500
2007-03-28	87.68	87.68	86.25	87.47	233900
2007-03-29	87.97	89.53	87.76	88.50	405900
2007-03-30	88.25	89.38	88.23	88.50	228800
2007-04-02	88.50	88.68	87.56	88.48	213700
2007-04-03	88.49	90.07	88.12	89.75	233600
2007-04-04	90.50	91.36	89.92	91.36	213000
2007-04-05	91.41	91.41	89.80	90.30	222600
2007-04-09	90.50	91.42	90.50	91.04	160700
2007-04-10	91.04	91.76	90.86	91.21	163900
2007-04-11	91.60	93.14	91.20	92.46	273400
2007-04-12	92.02	93.06	91.84	93.06	209100
2007-04-13	93.29	93.79	92.45	92.56	295400
2007-04-16	92.20	93.55	92.14	93.32	162800
2007-04-17	92.34	93.37	92.31	92.90	171400
2007-04-18	93.42	94.13	92.82	93.26	201400
2007-04-19	92.00	93.30	91.90	92.82	92900
2007-04-20	93.20	93.90	92.75	93.80	101600
2007-04-23	93.30	94.94	93.30	93.60	126000
2007-04-24	94.25	94.25	92.19	92.75	208400
2007-04-25	93.25	94.65	92.23	92.98	429600
2007-04-26	91.25	94.50	89.30	92.38	433500
2007-04-27	92.20	92.73	90.61	91.73	236800
2007-04-30	91.07	91.78	90.14	90.96	185805
2007-05-01	90.22	90.94	89.09	90.35	210100
2007-05-02	91.22	92.28	90.94	92.28	215900
2007-05-03	91.62	92.94	91.25	92.22	197700
2007-05-04	92.80	93.05	91.97	92.27	303900
2007-05-07	92.32	92.79	91.75	92.42	178000
2007-05-08	91.50	91.59	90.12	90.85	239100
2007-05-09	90.30	90.71	89.81	90.33	246800
2007-05-10	88.43	90.87	88.43	88.95	424400
2007-05-11	88.45	89.82	88.41	89.56	211500
2007-05-14	89.81	89.92	88.91	89.05	185600
2007-05-15	88.64	90.00	87.53	87.98	218200
2007-05-16	87.80	87.85	85.55	86.73	588800
2007-05-17	86.73	87.97	86.73	87.88	281100
2007-05-18	89.50	90.05	88.52	89.94	302150
2007-05-21	90.03	91.25	90.01	90.32	307100
2007-05-22	90.21	90.88	89.91	90.14	229000
2007-05-23	90.30	91.50	90.30	90.35	235200
2007-05-24	90.70	90.75	88.53	89.02	211400
2007-05-25	89.00	90.32	89.00	89.39	156600
2007-05-29	88.05	90.06	88.05	89.10	180405
2007-05-30	89.10	90.69	88.79	90.24	209900
2007-05-31	89.85	92.05	89.85	91.41	139400
2007-06-01	91.43	92.10	91.32	91.99	144300
2007-06-04	92.08	92.08	91.28	91.81	116100
2007-06-05	90.25	91.95	90.04	90.20	279100
2007-06-06	89.36	89.59	88.95	89.10	234600
2007-06-07	89.11	89.66	87.80	88.19	276900
2007-06-08	88.59	88.78	86.95	87.61	331000
2007-06-11	87.62	90.40	87.40	90.09	277000
2007-06-12	90.09	91.58	88.93	90.15	366600
2007-06-13	90.90	91.93	90.90	91.70	191800
2007-06-14	91.70	92.00	91.24	91.73	254700
2007-06-15	90.50	90.96	84.26	88.30	2800100
2007-06-18	87.54	87.98	85.40	86.53	666300
2007-06-19	86.06	88.26	84.12	88.09	921500
2007-06-20	90.05	90.05	87.23	87.23	418600
2007-06-21	86.98	88.04	86.46	87.10	334000
2007-06-22	86.17	87.91	85.03	85.30	224000
2007-06-25	85.05	86.53	83.61	84.33	315900
2007-06-26	83.53	84.84	82.90	84.00	535100
2007-06-27	83.40	87.00	83.30	86.99	496100
2007-06-28	87.37	88.60	86.96	88.09	286900
2007-06-29	87.79	88.20	86.08	87.09	300900
2007-07-02	86.75	88.77	86.55	88.66	213200
2007-07-03	88.99	89.64	88.64	89.32	142000
2007-07-05	89.82	89.82	88.44	88.66	130000
2007-07-06	88.00	90.25	87.70	90.14	301000
2007-07-09	89.44	90.59	88.74	88.76	300700
2007-07-10	88.70	88.95	86.77	87.05	266000
2007-07-11	86.86	89.69	86.50	89.35	394700
2007-07-12	89.80	91.34	89.64	90.62	254300
2007-07-13	90.00	91.66	89.28	89.55	235200
2007-07-16	89.60	91.09	89.55	89.87	221200
2007-07-17	88.22	90.89	88.00	89.87	495600
2007-07-18	89.61	91.16	88.00	89.12	326300
2007-07-19	89.19	90.31	88.34	89.02	223000
2007-07-20	88.72	89.03	86.12	86.43	405100
2007-07-23	86.30	89.12	86.30	87.35	185800
2007-07-24	86.40	87.10	82.01	83.50	343100
2007-07-25	84.30	86.36	82.72	86.04	537700
2007-07-26	85.60	86.45	83.01	84.13	893000
2007-07-27	85.00	87.48	84.75	85.65	460000
2007-07-30	86.40	87.00	85.44	86.47	591200
2007-07-31	87.45	87.94	83.56	83.92	452400
2007-08-01	83.99	84.39	80.59	83.74	602900
2007-08-02	83.28	84.62	83.28	84.53	283600
2007-08-03	84.00	85.00	82.16	82.50	326200
2007-08-06	82.13	86.40	81.89	86.15	419100
2007-08-07	85.15	86.59	84.48	85.88	318000
2007-08-08	85.46	91.18	85.46	89.13	725000
2007-08-09	85.63	86.69	80.75	82.26	1144400
2007-08-10	81.50	83.78	79.97	83.05	679900
2007-08-13	84.25	85.31	83.85	84.11	434500
2007-08-14	83.94	84.25	79.98	80.18	389800
2007-08-15	77.27	79.80	76.55	76.94	760500
2007-08-16	74.05	80.00	72.33	79.27	838800
2007-08-17	82.50	83.98	78.92	81.01	573900
2007-08-20	81.90	81.90	78.75	80.67	298600
2007-08-21	80.90	82.59	80.25	82.37	239500
2007-08-22	83.88	84.99	81.66	82.79	252800
2007-08-23	84.78	84.78	82.91	84.21	408400
2007-08-24	83.30	85.15	82.12	84.51	326400
2007-08-27	84.79	85.10	83.20	83.47	160100
2007-08-28	83.20	83.20	80.15	80.40	193600
2007-08-29	81.05	82.52	80.15	80.97	295700
2007-08-30	80.40	82.76	79.76	81.40	172700
2007-08-31	82.00	84.05	81.81	82.61	188200
2007-09-04	81.87	84.00	81.80	83.07	226900
2007-09-05	81.60	83.52	81.23	83.13	216700
2007-09-06	83.10	83.21	82.01	83.04	179000
2007-09-07	82.46	82.90	81.37	81.98	295600
2007-09-10	81.98	81.99	77.54	79.18	352400
2007-09-11	78.73	81.75	78.73	80.87	337900
2007-09-12	81.10	81.42	79.87	80.37	134000
2007-09-13	80.07	80.47	79.00	79.12	282200
2007-09-14	78.20	81.47	78.20	81.44	226200
2007-09-17	80.60	81.23	79.58	80.07	185100
2007-09-18	81.02	84.35	80.39	83.74	438100
2007-09-19	84.30	88.55	84.10	87.95	634500
2007-09-20	88.00	88.05	84.67	85.10	220100
2007-09-21	85.72	86.21	84.46	84.98	301000
2007-09-24	84.96	87.09	84.57	86.49	369600
2007-09-25	85.26	86.26	84.01	84.33	326200
2007-09-26	85.64	86.24	84.43	85.52	208900
2007-09-27	86.22	87.47	85.91	87.40	176500
2007-09-28	86.87	88.23	86.64	88.07	184752
2007-10-01	88.06	90.56	87.85	90.28	350900
2007-10-02	90.32	91.52	89.83	90.88	277800
2007-10-03	90.92	91.33	89.98	91.09	238500
2007-10-04	91.18	91.52	90.46	91.43	177900
2007-10-05	91.50	92.87	91.43	92.46	173800
2007-10-08	91.70	92.03	91.29	91.57	115300
2007-10-09	91.57	92.00	89.18	90.91	292100
2007-10-10	90.92	91.65	90.00	91.47	216000
2007-10-11	91.53	92.00	89.98	90.84	183100
2007-10-12	90.20	90.94	89.13	90.66	172600
2007-10-15	90.76	90.95	87.80	88.68	341800
2007-10-16	87.88	87.88	86.10	87.28	238400
2007-10-17	87.70	89.96	87.38	88.30	300600
2007-10-18	87.95	88.45	86.05	87.27	161407
2007-10-19	86.87	88.11	85.58	85.98	218600
2007-10-22	85.77	87.05	85.00	86.98	174000
2007-10-23	86.89	88.77	86.48	88.77	193700
2007-10-24	88.29	88.90	86.01	88.17	238500
2007-10-25	84.30	85.59	81.47	83.35	763000
2007-10-26	84.35	84.35	80.55	83.92	444500
2007-10-29	83.67	84.34	82.40	83.87	240000
2007-10-30	83.88	84.40	82.50	83.65	133800
2007-10-31	84.25	85.72	82.56	85.43	274800
2007-11-01	82.71	83.50	80.24	81.63	351900
2007-11-02	82.00	82.50	79.73	80.49	238200
2007-11-05	78.70	79.68	77.97	78.46	303710
2007-11-06	78.10	79.00	77.05	77.83	420503
2007-11-07	76.80	77.59	75.22	75.47	381325
2007-11-08	75.47	77.17	73.94	76.60	476256
2007-11-09	74.78	76.15	73.50	74.55	523951
2007-11-12	74.49	77.88	73.75	75.04	643900
2007-11-13	75.01	82.35	75.01	81.71	522600
2007-11-14	82.00	82.09	79.71	79.86	261842
2007-11-15	80.52	80.52	76.27	76.70	342325
2007-11-16	77.00	78.03	75.30	76.49	316500
2007-11-19	75.50	75.50	73.00	73.96	446702
2007-11-20	74.50	75.38	71.94	73.73	505501
2007-11-21	73.00	74.46	71.31	72.78	360700
2007-11-23	73.01	77.28	73.01	76.88	259091
2007-11-26	77.49	79.32	76.80	77.05	804155
2007-11-27	78.18	78.91	76.72	78.82	401400
2007-11-28	79.25	82.50	79.25	81.67	481001
2007-11-29	82.00	82.00	78.71	80.42	203430
2007-11-30	81.26	82.84	81.16	81.95	242450
2007-12-03	82.95	82.95	80.75	81.81	211860
2007-12-04	81.24	81.34	79.80	80.02	191500
2007-12-05	80.33	81.31	78.30	78.75	327358
2007-12-06	78.70	80.69	77.01	79.84	443501
2007-12-07	79.80	81.73	79.09	80.46	200100
2007-12-10	80.50	82.55	80.09	81.63	465606
2007-12-11	80.79	83.37	80.08	80.22	413764
2007-12-12	82.19	82.61	79.77	80.07	325852
2007-12-13	79.01	80.68	78.09	79.98	290301
2007-12-14	79.19	81.13	79.00	79.17	263102
2007-12-17	78.41	78.80	76.27	76.30	226792
2007-12-18	76.48	79.59	76.48	79.21	319700
2007-12-19	79.92	79.92	77.34	77.56	269712
2007-12-20	77.80	78.30	75.33	76.01	371463
2007-12-21	76.50	79.65	76.48	79.32	309300
2007-12-24	78.56	80.95	78.56	80.03	104896
2007-12-26	79.59	80.28	78.12	80.02	133962
2007-12-27	79.60	79.73	77.97	78.11	142184
2007-12-28	77.74	77.99	76.81	77.34	405610
2007-12-31	77.30	77.30	74.79	75.25	521088
2008-01-02	75.40	75.40	73.96	74.75	452045
2008-01-03	74.75	77.62	74.53	77.09	376200
2008-01-04	76.30	76.30	73.75	74.51	335100
2008-01-07	75.81	76.49	74.39	76.22	491225
2008-01-08	76.17	77.44	73.32	73.52	307930
2008-01-09	73.91	74.49	72.21	74.29	584084
2008-01-10	74.28	78.00	73.52	77.01	575085
2008-01-11	71.68	72.40	66.11	69.70	2102821
2008-01-14	70.20	70.22	67.70	68.06	644014
2008-01-15	66.84	67.84	64.04	65.28	722505
2008-01-16	64.09	66.28	63.35	63.56	766451
2008-01-17	63.51	64.55	61.81	62.05	659050
2008-01-18	61.89	63.17	56.90	57.80	2091189
2008-01-22	54.33	62.29	53.63	61.83	1558029
2008-01-23	60.73	63.95	58.80	63.68	889158
2008-01-24	63.01	65.10	61.87	64.08	991042
2008-01-25	65.45	66.73	63.09	63.42	673796
2008-01-28	62.57	66.45	62.42	66.27	528212
2008-01-29	66.80	69.06	66.59	68.63	878424
2008-01-30	67.04	69.22	66.29	67.63	754276
2008-01-31	66.49	67.71	65.05	66.39	700929
2008-02-01	67.83	69.23	66.73	68.71	590480
2008-02-04	68.19	69.48	67.72	68.35	553925
2008-02-05	67.13	68.40	66.03	66.55	555926
2008-02-06	67.76	67.76	64.23	64.42	334739
2008-02-07	63.54	67.73	63.45	65.50	445580
2008-02-08	65.60	66.10	64.05	64.76	394730
2008-02-11	65.58	65.65	64.00	65.21	370576
2008-02-12	65.38	65.50	63.91	64.88	628280
2008-02-13	65.21	65.47	63.05	63.91	635183
2008-02-14	64.27	64.27	61.38	62.49	643666
2008-02-15	62.49	62.67	61.24	62.14	351579
2008-02-19	63.43	63.43	60.72	60.79	325214
2008-02-20	60.06	61.60	59.15	61.03	952160
2008-02-21	60.89	62.23	60.89	61.99	339380
2008-02-22	62.28	62.97	60.88	62.75	802785
2008-02-25	62.80	64.08	61.95	63.86	431332
2008-02-26	65.79	66.65	64.71	66.07	729083
2008-02-27	66.12	67.27	65.19	66.45	302890
2008-02-28	66.35	66.35	64.79	65.04	209135
2008-02-29	65.00	65.36	62.05	62.05	452579
2008-03-03	62.12	62.62	60.73	60.86	668755
2008-03-04	61.00	61.66	59.22	60.49	745234
2008-03-05	60.43	61.23	59.40	60.15	521751
2008-03-06	59.96	59.97	56.92	56.97	576659
2008-03-07	56.99	58.99	55.20	58.44	743352
2008-03-10	59.22	59.22	57.26	58.01	671664
2008-03-11	59.50	61.47	58.70	60.67	600939
2008-03-12	61.00	61.37	59.38	59.87	480875
2008-03-13	58.74	60.74	57.21	60.28	477302
2008-03-14	61.10	62.11	57.62	59.23	689505
2008-03-17	56.97	58.89	55.70	57.90	627669
2008-03-18	58.19	60.44	58.01	60.38	512394
2008-03-19	60.28	62.18	59.41	60.11	461604
2008-03-20	59.76	64.81	59.70	64.44	428662
2008-03-24	65.23	67.57	65.23	66.07	738021
2008-03-25	66.06	67.99	65.09	66.92	442004
2008-03-26	66.14	66.21	64.20	65.81	364949
2008-03-27	66.01	66.91	64.84	65.15	286145
2008-03-28	65.55	65.67	62.38	63.27	384057
2008-03-31	63.89	64.65	62.87	63.38	311842
2008-04-01	64.49	67.53	64.48	67.15	400553
2008-04-02	67.75	67.75	64.96	65.70	557088
2008-04-03	65.45	66.68	65.00	66.24	384881
2008-04-04	65.91	66.24	62.42	63.31	589285
2008-04-07	63.92	64.40	63.63	63.76	536637
2008-04-08	63.73	64.97	63.64	63.69	480545
2008-04-09	64.16	64.16	60.35	60.64	684887
2008-04-10	61.09	61.29	60.12	60.67	723678
2008-04-11	60.00	60.54	59.53	59.81	517599
2008-04-14	59.44	60.10	57.57	58.04	529811
2008-04-15	58.81	59.60	57.75	58.59	346261
2008-04-16	58.80	60.22	58.43	58.65	611805
2008-04-17	58.54	59.48	58.18	58.75	543147
2008-04-18	60.20	61.41	60.17	60.80	447190
2008-04-21	61.02	61.02	58.84	59.03	313107
2008-04-22	58.97	59.24	58.25	58.60	426757
2008-04-23	58.60	58.60	57.61	57.93	332512
2008-04-24	57.66	60.93	57.50	60.08	1037879
2008-04-25	60.50	61.51	59.47	61.30	471315
2008-04-28	61.69	63.32	61.46	63.18	455958
2008-04-29	63.36	63.90	62.65	63.10	269312
2008-04-30	63.39	63.90	61.73	62.02	345074
2008-05-01	61.19	63.99	60.92	63.05	605650
2008-05-02	63.75	67.14	63.62	64.78	701107
2008-05-05	65.10	65.57	64.04	64.82	279001
2008-05-06	63.62	65.53	63.23	65.28	210760
2008-05-07	64.94	65.76	62.58	63.26	239014
2008-05-08	63.12	64.00	62.53	63.25	347281
2008-05-09	63.00	63.96	62.64	63.41	486593
2008-05-12	63.07	65.50	62.66	65.33	375741
2008-05-13	64.77	65.70	64.01	64.24	263084
2008-05-14	64.24	65.70	63.92	65.01	239405
2008-05-15	65.38	66.42	65.12	66.34	214890
2008-05-16	66.65	66.65	64.74	64.97	452527
2008-05-19	65.00	66.19	64.57	65.52	188860
2008-05-20	64.87	64.98	63.69	64.54	277419
2008-05-21	64.74	64.90	62.60	62.86	316032
2008-05-22	62.46	64.48	62.31	63.26	262504
2008-05-23	63.25	63.41	62.42	62.73	194316
2008-05-27	62.73	64.30	62.27	63.86	289914
2008-05-28	64.19	64.19	62.81	62.96	325276
2008-05-29	62.71	65.58	62.71	65.23	401569
2008-05-30	66.09	66.79	64.13	64.31	216829
2008-06-02	64.59	64.59	62.45	63.77	224033
2008-06-03	64.05	65.00	63.09	63.45	246772
2008-06-04	63.40	64.49	62.70	63.78	236983
2008-06-05	64.43	66.21	64.14	65.91	298843
2008-06-06	64.95	66.03	64.16	64.18	583980
2008-06-09	64.03	64.81	62.78	63.48	230179
2008-06-10	63.15	64.45	63.06	63.88	286665
2008-06-11	63.50	64.32	61.00	61.74	377015
2008-06-12	62.59	63.56	61.23	61.52	286022
2008-06-13	62.44	63.45	61.10	63.28	375163
2008-06-16	62.84	64.04	62.38	63.79	211578
2008-06-17	64.49	64.71	62.76	63.10	218721
2008-06-18	62.49	63.03	61.61	62.47	253790
2008-06-19	62.11	62.87	61.15	62.47	354976
2008-06-20	61.79	61.90	60.61	60.80	321647
2008-06-23	60.66	60.81	59.20	59.66	332294
2008-06-24	59.09	59.50	57.84	59.15	530114
2008-06-25	59.79	60.53	58.78	58.79	308409
2008-06-26	57.00	58.08	56.76	57.36	494692
2008-06-27	57.35	57.51	55.52	56.92	462728
2008-06-30	57.40	57.40	54.50	54.68	637011
2008-07-01	54.28	54.94	52.46	54.88	828151
2008-07-02	54.67	55.38	52.76	53.07	494111
2008-07-03	53.20	53.32	52.00	52.92	259909
2008-07-07	52.86	53.50	50.67	51.48	615410
2008-07-08	50.79	53.36	49.87	53.18	726366
2008-07-09	52.83	53.40	49.34	49.89	721582
2008-07-10	49.59	50.48	47.85	48.20	1436660
2008-07-11	48.16	48.16	43.24	46.18	1296202
2008-07-14	46.56	47.70	44.60	44.86	1299399
2008-07-15	44.11	44.97	42.86	43.31	1113846
2008-07-16	42.32	47.60	42.15	47.12	661982
2008-07-17	49.33	52.07	47.75	51.63	1005724
2008-07-18	52.26	52.26	49.29	50.47	400260
2008-07-21	51.45	53.49	50.61	50.66	702435
2008-07-22	49.65	54.87	49.30	54.17	515140
2008-07-23	54.51	55.84	52.62	54.97	755784
2008-07-24	52.50	55.21	50.00	50.92	1223571
2008-07-25	50.86	52.07	48.24	49.67	456839
2008-07-28	49.80	50.72	48.36	48.77	311538
2008-07-29	49.19	51.79	49.16	51.57	369914
2008-07-30	52.34	53.39	51.99	52.71	712562
2008-07-31	52.00	52.92	50.62	51.95	326609
2008-08-01	51.60	52.70	50.78	52.00	359457
2008-08-04	52.40	52.87	50.88	51.55	486153
2008-08-05	51.85	54.50	51.78	54.20	547379
2008-08-06	53.00	53.94	52.61	53.77	343276
2008-08-07	52.75	52.87	51.00	51.42	434970
2008-08-08	50.58	54.67	50.58	54.17	438650
2008-08-11	54.51	55.87	53.54	53.75	550407
2008-08-12	53.60	53.85	52.07	53.02	271415
2008-08-13	53.00	53.29	50.64	51.15	443796
2008-08-14	51.25	53.08	50.50	52.89	277669
2008-08-15	53.29	54.24	52.31	52.81	271859
2008-08-18	53.43	53.43	51.61	51.87	235911
2008-08-19	52.00	52.00	50.16	51.42	226829
2008-08-20	51.98	53.30	51.01	53.06	396824
2008-08-21	52.26	52.77	51.81	52.31	255268
2008-08-22	53.00	53.59	52.05	53.47	404525
2008-08-25	53.16	53.20	52.04	52.53	184453
2008-08-26	52.12	52.51	51.68	52.46	168633
2008-08-27	52.10	53.68	51.80	53.20	179022
2008-08-28	53.45	55.10	52.76	54.92	513804
2008-08-29	54.67	55.04	54.09	54.23	168299
2008-09-02	54.59	55.28	53.71	54.30	268572
2008-09-03	54.35	54.74	53.44	53.95	318046
2008-09-04	53.86	54.54	51.51	51.79	324512
2008-09-05	51.45	52.11	50.30	51.36	598317
2008-09-08	52.41	54.26	52.38	54.07	585746
2008-09-09	54.29	54.45	50.30	50.63	539961
2008-09-10	50.45	50.92	47.19	47.91	1195513
2008-09-11	46.51	47.85	45.58	46.75	1096964
2008-09-12	46.72	47.07	44.80	45.06	751444
2008-09-15	42.51	43.98	41.34	41.97	1168619
2008-09-16	38.87	41.95	38.37	41.44	1633304
2008-09-17	41.75	41.75	32.00	33.82	1882469
2008-09-18	33.01	39.93	32.15	38.70	2922631
2008-09-19	44.99	57.11	39.20	40.75	1546759
2008-09-22	40.75	41.71	39.70	40.60	674798
2008-09-23	40.53	41.22	39.99	41.08	396365
2008-09-24	41.92	41.92	40.25	41.00	419682
2008-09-25	40.26	41.71	40.26	41.61	363684
2008-09-26	40.25	40.50	39.00	39.88	605282
2008-09-29	39.50	43.44	35.00	38.35	801777
2008-09-30	38.98	39.25	36.03	37.01	707991
2008-10-01	36.11	37.00	35.77	36.02	513304
2008-10-02	36.50	38.90	34.63	34.70	435025
2008-10-03	34.88	36.63	33.14	33.40	790283
2008-10-06	32.98	34.75	28.40	34.75	1813903
2008-10-07	34.76	35.48	30.00	30.89	763086
2008-10-08	29.65	32.10	28.56	30.30	2098301
2008-10-09	31.80	31.80	23.26	24.65	968232
2008-10-10	23.01	26.32	17.75	24.40	1700547
2008-10-13	27.58	28.64	26.17	28.15	741936
2008-10-14	29.61	30.75	27.51	28.43	742900
2008-10-15	28.81	28.81	25.50	25.50	628036
2008-10-16	25.16	25.50	21.00	24.26	1054968
2008-10-17	23.83	25.54	23.58	24.28	517448
2008-10-20	25.17	25.17	22.96	23.82	517699
2008-10-21	23.64	24.82	22.74	22.85	596755
2008-10-22	22.59	23.00	20.92	21.44	486676
2008-10-23	20.76	21.65	18.37	19.92	827770
2008-10-24	18.00	20.48	17.03	19.70	602375
2008-10-27	19.00	19.37	18.00	18.01	461216
2008-10-28	18.50	19.82	17.82	19.63	697479
2008-10-29	19.64	21.15	19.52	20.40	686725
2008-10-30	21.00	21.41	20.20	21.28	677727
2008-10-31	21.33	23.98	21.07	23.44	632376
2008-11-03	23.89	24.78	23.30	24.35	402379
2008-11-04	24.80	26.31	23.71	23.79	651267
2008-11-05	23.12	24.73	22.61	23.21	439472
2008-11-06	22.64	23.02	20.71	21.07	542307
2008-11-07	21.21	21.91	19.75	20.33	382874
2008-11-10	21.21	21.40	19.07	19.36	390113
2008-11-11	19.25	19.60	18.16	19.12	431954
2008-11-12	18.60	18.82	16.97	17.17	554475
2008-11-13	16.94	18.97	15.80	18.68	599070
2008-11-14	18.30	19.52	17.41	17.70	409928
2008-11-17	17.12	17.68	15.75	15.84	457944
2008-11-18	15.64	16.70	15.53	15.95	471940
2008-11-19	16.00	16.00	14.00	14.13	562016
2008-11-20	13.96	14.00	11.63	11.84	913655
2008-11-21	12.54	13.18	11.49	13.05	721308
2008-11-24	13.50	15.25	13.39	14.95	715791
2008-11-25	15.58	16.05	14.35	15.31	513063
2008-11-26	14.99	17.13	14.68	16.60	451638
2008-11-28	16.68	18.15	16.52	17.61	229145
2008-12-01	17.99	17.99	15.80	16.00	644310
2008-12-02	16.30	18.39	16.02	17.30	633765
2008-12-03	16.33	20.09	16.32	20.02	854968
2008-12-04	19.68	21.13	18.77	19.23	474940
2008-12-05	18.44	20.49	17.25	19.55	906980
2008-12-08	21.25	23.50	20.56	21.98	1104221
2008-12-09	21.85	21.85	19.86	20.23	704719
2008-12-10	20.78	21.99	19.61	21.80	862260
2008-12-11	21.50	21.71	18.88	19.42	587833
2008-12-12	18.93	19.40	18.26	18.91	501343
2008-12-15	19.35	19.36	17.76	17.88	483798
2008-12-16	18.02	19.74	18.00	19.41	858961
2008-12-17	19.33	20.70	19.17	19.78	714813
2008-12-18	20.13	20.13	18.29	19.14	534492
2008-12-19	19.28	19.50	18.63	19.20	875199
2008-12-22	18.95	18.95	17.50	17.75	823153
2008-12-23	17.75	18.21	17.50	17.62	552684
2008-12-24	18.13	18.13	17.41	17.85	198449
2008-12-26	17.70	18.29	17.27	17.63	308318
2008-12-29	17.42	17.61	17.00	17.23	538125
2008-12-30	17.13	19.00	17.10	18.89	857248
2008-12-31	19.15	21.00	19.12	20.79	840041
2009-01-02	20.98	22.14	20.38	21.25	661549
2009-01-05	21.25	22.18	21.19	22.03	655166
2009-01-06	22.21	23.27	22.21	22.54	941763
2009-01-07	22.16	22.16	20.70	20.85	634070
2009-01-08	20.56	21.56	20.20	21.43	315411
2009-01-09	21.81	21.81	20.40	20.92	295101
2009-01-12	20.93	20.96	19.76	19.98	501572
2009-01-13	20.01	20.52	19.51	20.07	287377
2009-01-14	19.83	19.83	18.60	18.96	428100
2009-01-15	18.60	19.32	17.75	18.37	517030
2009-01-16	19.33	19.33	17.95	18.78	406601
2009-01-20	17.94	18.40	16.46	16.55	569885
2009-01-21	16.87	17.90	15.45	17.74	693206
2009-01-22	16.78	17.88	15.50	16.23	1099023
2009-01-23	15.63	17.23	15.51	17.05	348725
2009-01-26	17.10	17.77	17.10	17.68	927697
2009-01-27	17.68	18.16	16.76	17.71	494827
2009-01-28	18.42	19.99	18.35	19.77	597091
2009-01-29	19.13	19.13	17.59	17.68	475308
2009-01-30	17.93	18.13	16.82	17.08	376328
2009-02-02	16.26	16.90	15.91	16.68	495016
2009-02-03	16.70	17.37	16.13	17.12	450645
2009-02-04	17.00	17.33	16.25	16.53	493463
2009-02-05	16.20	17.35	16.20	16.84	341875
2009-02-06	16.91	17.97	16.91	17.36	502954
2009-02-09	17.58	17.95	17.15	17.56	275045
2009-02-10	17.80	17.85	15.54	15.69	635942
2009-02-11	15.84	16.29	15.25	15.60	841259
2009-02-12	15.70	15.70	15.00	15.60	557389
2009-02-13	15.85	16.17	15.00	15.22	473151
2009-02-17	15.00	15.00	14.05	14.15	635596
2009-02-18	14.35	14.74	13.62	13.94	652639
2009-02-19	14.17	14.30	12.89	13.00	623163
2009-02-20	12.71	12.91	11.71	12.59	1719214
2009-02-23	12.79	12.88	11.80	11.99	663599
2009-02-24	12.00	13.39	11.75	13.25	911772
2009-02-25	13.20	13.45	12.20	12.96	457685
2009-02-26	13.47	13.95	12.61	12.81	488435
2009-02-27	12.29	12.69	11.93	12.17	474994
2009-03-02	11.71	11.88	11.06	11.24	559936
2009-03-03	11.26	11.99	10.53	10.89	850783
2009-03-04	11.28	11.95	10.92	11.60	580363
2009-03-05	11.42	11.42	10.20	10.49	615243
2009-03-06	10.52	10.99	10.33	10.75	841773
2009-03-09	10.50	10.92	10.12	10.27	767112
2009-03-10	10.88	11.65	10.35	11.49	716811
2009-03-11	11.70	12.80	11.28	12.28	1258967
2009-03-12	12.23	13.49	11.66	13.36	735011
2009-03-13	13.59	14.13	12.90	13.23	686207
2009-03-16	13.32	14.54	12.89	12.93	915756
2009-03-17	13.00	13.38	12.38	13.33	479491
2009-03-18	13.40	14.92	13.30	14.22	836314
2009-03-19	14.65	14.65	13.11	13.21	679121
2009-03-20	13.12	13.39	12.40	12.52	367912
2009-03-23	12.81	15.58	12.81	15.50	936550
2009-03-24	14.71	15.62	14.24	14.91	882359
2009-03-25	15.28	17.12	14.89	15.40	1437880
2009-03-26	15.76	16.33	15.50	16.23	802228
2009-03-27	15.79	16.50	15.54	15.62	391987
2009-03-30	15.19	15.19	13.81	13.92	496882
2009-03-31	14.29	15.10	14.14	14.72	405573
2009-04-01	14.39	15.65	14.28	15.20	427750
2009-04-02	15.87	17.28	15.86	16.33	933360
2009-04-03	16.24	17.25	16.19	16.93	778473
2009-04-06	16.60	16.99	16.17	16.76	738699
2009-04-07	16.46	16.60	16.00	16.11	1013587
2009-04-08	16.55	16.87	15.84	16.57	533521
2009-04-09	17.45	19.61	17.29	18.80	1426757
2009-04-13	18.82	19.87	18.59	19.22	791267
2009-04-14	19.02	19.76	18.70	18.94	778383
2009-04-15	18.51	19.29	18.51	19.17	441936
2009-04-16	19.17	19.40	18.62	18.91	570859
2009-04-17	19.23	20.44	18.80	20.00	902116
2009-04-20	19.35	19.35	18.31	18.85	1000620
2009-04-21	18.38	19.60	17.84	19.28	623196
2009-04-22	19.12	19.58	18.53	18.88	749648
2009-04-23	17.03	17.51	15.67	16.34	3258188
2009-04-24	16.11	16.62	15.88	16.29	700045
2009-04-27	15.68	16.00	15.38	15.82	842833
2009-04-28	15.62	15.70	15.13	15.31	700293
2009-04-29	15.54	17.22	15.07	16.99	1681604
2009-04-30	17.36	18.02	17.25	17.52	1468272
2009-05-01	17.71	18.10	17.12	18.03	643088
2009-05-04	18.10	19.48	17.59	19.35	672975
2009-05-05	19.33	19.95	18.90	19.14	1103349
2009-05-06	19.45	19.65	18.81	19.08	538077
2009-05-07	19.41	19.78	17.72	18.09	699247
2009-05-08	18.39	18.95	17.75	18.70	617664
2009-05-11	18.01	19.00	18.01	18.59	619319
2009-05-12	18.64	18.89	17.25	17.93	730780
2009-05-13	17.62	17.74	16.75	16.93	387276
2009-05-14	16.95	17.55	16.80	17.29	422005
2009-05-15	17.02	17.35	16.61	16.79	390023
2009-05-18	17.10	17.98	16.92	17.82	593971
2009-05-19	17.78	18.18	17.50	17.76	552608
2009-05-20	17.94	18.22	17.53	17.92	819892
2009-05-21	17.50	18.36	17.26	18.27	825692
2009-05-22	18.43	18.95	18.29	18.49	394605
2009-05-26	18.20	19.10	18.20	18.68	436237
2009-05-27	18.47	18.78	18.32	18.34	538903
2009-05-28	18.38	18.74	18.22	18.65	551313
2009-05-29	18.67	19.10	18.44	19.08	449806
2009-06-01	19.36	20.73	19.36	20.57	839274
2009-06-02	20.40	20.71	20.11	20.17	698839
2009-06-03	20.18	20.18	19.42	19.95	379467
2009-06-04	19.90	20.34	19.71	20.18	365951
2009-06-05	20.47	21.90	20.25	20.87	1063769
2009-06-08	20.75	21.24	20.24	21.09	461141
2009-06-09	21.19	21.94	21.11	21.84	356386
2009-06-10	22.10	22.29	21.24	21.55	475102
2009-06-11	21.78	22.50	21.35	22.21	369533
2009-06-12	22.12	22.62	22.05	22.49	402866
2009-06-15	22.28	22.28	20.63	21.20	904519
2009-06-16	21.20	21.36	19.96	20.50	498805
2009-06-17	20.43	20.61	19.82	20.18	189043
2009-06-18	20.38	20.73	20.20	20.44	203143
2009-06-19	20.74	20.99	20.13	20.38	296538
2009-06-22	20.05	20.16	18.90	18.93	420887
2009-06-23	18.85	19.49	18.67	19.18	339806
2009-06-24	19.42	20.24	19.17	19.44	300058
2009-06-25	19.50	19.59	18.92	18.92	443216
2009-06-26	18.86	20.09	18.80	19.84	359480
2009-06-29	20.01	20.27	19.72	20.01	363570
2009-06-30	20.13	20.29	19.34	20.09	340349
2009-07-01	20.08	20.49	19.99	20.44	203120
2009-07-02	19.88	20.21	19.48	20.21	319179
2009-07-06	19.87	20.00	18.92	19.18	517820
2009-07-07	19.25	19.25	18.50	18.61	297750
2009-07-08	18.57	18.98	18.13	18.26	378262
2009-07-09	18.44	18.50	17.83	18.00	381986
2009-07-10	18.01	18.23	17.90	18.10	362303
2009-07-13	18.35	18.75	17.96	18.50	1645296
2009-07-14	18.87	19.51	18.57	19.47	777012
2009-07-15	20.00	21.11	19.64	20.69	593282
2009-07-16	20.43	21.14	20.11	20.98	352545
2009-07-17	20.82	21.30	20.71	21.15	266843
2009-07-20	21.35	22.16	21.22	22.06	651687
2009-07-21	22.26	22.49	21.91	22.13	655236
2009-07-22	21.95	22.41	21.43	21.75	803681
2009-07-23	21.77	23.06	21.70	22.87	871195
2009-07-24	22.46	23.05	22.30	23.00	329334
2009-07-27	23.04	23.66	22.90	23.43	394306
2009-07-28	23.35	23.42	22.40	22.60	319428
2009-07-29	22.60	22.90	21.76	21.85	756243
2009-07-30	22.11	22.42	21.63	21.68	1833952
2009-07-31	21.29	21.36	19.91	20.64	1722515
2009-08-03	20.94	21.03	20.52	20.70	1544704
2009-08-04	20.70	21.18	20.39	20.40	788715
2009-08-05	20.55	21.49	20.42	21.30	736328
2009-08-06	21.27	21.63	21.12	21.31	550091
2009-08-07	21.15	21.72	20.27	21.42	948880
2009-08-10	21.31	21.40	20.81	21.13	397210
2009-08-11	20.94	20.94	20.34	20.68	394977
2009-08-12	20.68	21.41	20.59	21.14	596654
2009-08-13	21.64	21.92	21.14	21.85	484116
2009-08-14	21.92	21.92	21.51	21.85	327858
2009-08-17	21.19	21.20	20.52	20.54	357634
2009-08-18	20.54	21.10	20.50	20.63	277798
2009-08-19	20.29	20.89	20.29	20.42	269669
2009-08-20	20.56	21.39	20.45	21.30	458165
2009-08-21	21.50	22.00	20.90	21.06	676662
2009-08-24	21.30	21.55	20.55	20.66	490911
2009-08-25	20.71	21.29	20.71	21.21	663203
2009-08-26	21.24	21.30	20.88	21.18	340874
2009-08-27	21.27	21.99	20.87	21.89	583335
2009-08-28	22.20	22.50	22.08	22.46	633547
2009-08-31	22.35	22.70	22.00	22.69	466047
2009-09-01	22.47	23.20	21.95	22.00	829309
2009-09-02	22.05	22.22	21.40	21.51	635972
2009-09-03	21.81	22.15	21.59	22.13	529774
2009-09-04	22.18	22.65	21.96	22.58	461447
2009-09-08	22.72	23.55	22.71	23.35	547390
2009-09-09	23.52	24.93	23.19	24.81	1925670
2009-09-10	24.90	25.71	24.53	25.18	1222591
2009-09-11	25.26	25.69	23.93	24.09	839973
2009-09-14	23.91	24.91	23.76	24.83	475473
2009-09-15	24.81	25.01	24.57	24.70	468582
2009-09-16	25.12	25.70	24.94	25.69	716142
2009-09-17	25.66	26.36	25.13	25.13	433354
2009-09-18	25.06	25.71	25.06	25.63	586903
2009-09-21	25.77	25.77	24.70	25.56	332731
2009-09-22	25.79	27.40	25.66	27.22	1080309
2009-09-23	27.38	27.81	26.16	26.33	830384
2009-09-24	26.52	26.75	25.16	25.91	433483
2009-09-25	25.81	26.25	25.25	25.40	383864
2009-09-28	25.52	26.67	25.52	26.64	368468
2009-09-29	26.58	27.25	26.43	27.02	480816
2009-09-30	27.11	27.64	26.53	27.28	487975
2009-10-01	27.16	27.72	25.76	25.84	507394
2009-10-02	25.45	25.89	24.40	24.52	829348
2009-10-05	24.81	25.88	24.77	25.55	580563
2009-10-06	25.89	26.40	25.73	26.07	367915
2009-10-07	25.95	26.87	25.95	26.35	413769
2009-10-08	26.83	27.36	26.56	27.24	329723
2009-10-09	27.07	28.60	27.01	27.98	647807
2009-10-12	28.33	28.60	27.90	28.40	527109
2009-10-13	28.40	28.49	27.88	28.00	743139
2009-10-14	28.27	28.91	28.25	28.73	556816
2009-10-15	28.41	28.86	28.20	28.38	355101
2009-10-16	28.32	28.32	26.39	27.55	751498
2009-10-19	27.49	27.90	26.73	26.96	999814
2009-10-20	27.02	27.06	26.39	26.52	488358
2009-10-21	26.67	27.47	26.52	27.04	338501
2009-10-22	27.01	28.01	26.71	27.98	416699
2009-10-23	28.03	28.25	27.31	27.47	336300
2009-10-26	27.44	27.88	27.00	27.24	441614
2009-10-27	27.40	27.52	26.46	27.02	380179
2009-10-28	26.86	27.00	25.12	25.27	895992
2009-10-29	25.74	26.40	25.52	26.37	409039
2009-10-30	26.98	28.63	26.38	26.98	1445809
2009-11-02	27.16	27.26	26.05	26.50	1071172
2009-11-03	26.35	26.79	26.00	26.21	624831
2009-11-04	26.66	27.50	26.23	27.03	1057254
2009-11-05	26.93	27.03	26.02	26.30	675416
2009-11-06	26.17	26.53	25.86	26.35	459288
2009-11-09	26.48	27.20	26.41	27.00	348672
2009-11-10	26.93	27.19	26.75	26.92	413237
2009-11-11	26.98	27.44	26.85	26.90	524943
2009-11-12	26.80	27.27	26.67	27.08	267988
2009-11-13	27.10	27.34	26.82	27.12	510898
2009-11-16	27.42	27.48	27.14	27.40	453799
2009-11-17	27.27	27.27	26.84	27.00	473361
2009-11-18	27.04	27.25	26.37	27.21	761586
2009-11-19	26.82	27.12	26.25	26.73	254224
2009-11-20	26.82	26.99	26.16	26.30	302023
2009-11-23	26.90	26.90	26.50	26.85	333433
2009-11-24	26.70	26.98	26.59	26.63	203830
2009-11-25	26.80	26.88	26.40	26.50	245347
2009-11-27	25.71	25.77	25.22	25.50	211600
2009-11-30	25.63	25.69	25.11	25.30	424313
2009-12-01	25.72	25.97	25.38	25.70	366501
2009-12-02	25.83	26.44	25.59	26.32	316992
2009-12-03	26.32	26.66	26.12	26.20	252179
2009-12-04	26.43	27.06	26.24	27.02	419203
2009-12-07	26.89	27.00	26.46	26.73	455811
2009-12-08	26.64	26.78	25.87	26.05	300325
2009-12-09	26.14	26.41	25.53	25.90	287807
2009-12-10	26.20	26.30	25.69	25.80	973125
2009-12-11	26.37	26.47	25.79	25.90	380312
2009-12-14	26.03	26.09	25.80	26.00	691770
2009-12-15	25.81	26.56	25.68	26.56	916819
2009-12-16	26.58	27.35	26.58	26.99	483207
2009-12-17	26.80	26.80	25.75	26.06	459944
2009-12-18	26.21	26.30	25.91	25.93	737386
2009-12-21	25.94	26.64	25.88	26.62	379134
2009-12-22	26.58	26.89	26.30	26.48	378722
2009-12-23	26.40	26.74	26.18	26.63	294333
2009-12-24	26.88	27.05	26.74	27.05	155055
2009-12-28	27.10	27.15	26.68	26.85	234424
2009-12-29	26.78	27.66	26.69	27.63	372216
2009-12-30	27.50	28.10	27.50	28.07	322299
2009-12-31	28.18	28.58	27.80	28.10	445763
2010-01-04	28.51	28.60	28.18	28.40	556791
2010-01-05	28.41	28.52	28.17	28.37	571069
2010-01-06	28.45	28.64	28.29	28.38	515982
2010-01-07	28.47	28.76	28.20	28.40	385835
2010-01-08	28.41	29.38	28.23	29.27	414969
2010-01-11	29.39	30.08	29.16	29.88	629977
2010-01-12	29.71	30.08	29.20	29.67	442346
2010-01-13	29.94	29.96	28.75	28.76	524916
2010-01-14	28.51	29.77	28.25	29.47	874970
2010-01-15	29.55	29.66	28.92	29.00	643703
2010-01-19	29.13	29.95	28.90	29.58	536975
2010-01-20	29.58	29.70	29.00	29.66	287558
2010-01-21	29.92	29.96	28.50	28.76	417537
2010-01-22	28.89	29.01	27.45	27.87	596204
2010-01-25	27.94	28.64	27.17	27.73	537192
2010-01-26	27.75	27.91	26.84	27.00	442909
2010-01-27	27.24	27.37	26.25	27.21	685299
2010-01-28	27.41	27.41	26.06	27.01	569176
2010-01-29	27.01	27.20	25.71	25.74	787481
2010-02-01	25.86	26.74	25.86	26.50	509683
2010-02-02	26.44	27.18	26.44	27.15	327635
2010-02-03	27.11	27.40	26.82	27.12	237408
2010-02-04	27.00	27.04	25.75	25.85	404592
2010-02-05	25.81	25.81	25.00	25.73	659425
2010-02-08	25.70	25.70	25.05	25.12	277285
2010-02-09	25.45	25.63	24.94	25.07	613232
2010-02-10	25.17	25.51	24.69	25.30	500636
2010-02-11	25.25	25.57	25.04	25.50	433139
2010-02-12	25.70	26.57	25.47	26.53	694349
2010-02-16	26.82	27.48	26.79	27.15	512602
2010-02-17	27.44	27.63	27.08	27.28	433391
2010-02-18	26.77	26.77	26.08	26.11	603920
2010-02-19	25.96	26.87	25.96	26.70	372356
2010-02-22	26.83	26.87	26.49	26.83	252806
2010-02-23	26.79	26.86	25.92	25.99	298900
2010-02-24	26.19	26.85	26.08	26.73	285817
2010-02-25	26.43	26.71	26.04	26.69	197160
2010-02-26	26.88	27.33	26.50	27.05	455136
2010-03-01	27.31	27.86	27.27	27.45	417057
2010-03-02	27.66	28.29	27.46	28.10	509648
2010-03-03	28.11	28.28	27.56	27.68	462473
2010-03-04	27.94	28.00	27.42	27.71	409521
2010-03-05	27.75	28.03	27.62	27.72	629705
2010-03-08	27.65	27.77	27.39	27.67	572958
2010-03-09	27.65	28.36	27.55	28.30	632715
2010-03-10	28.44	28.94	27.83	28.80	624694
2010-03-11	28.74	29.48	28.47	29.33	577524
2010-03-12	29.50	29.69	29.25	29.40	420444
2010-03-15	29.59	29.59	28.98	29.35	302424
2010-03-16	29.51	29.51	29.20	29.25	365685
2010-03-17	29.47	29.89	29.32	29.84	323944
2010-03-18	29.95	29.97	29.29	29.49	302740
2010-03-19	29.60	29.60	28.74	28.76	470339
2010-03-22	28.76	29.10	28.29	29.10	318988
2010-03-23	29.00	30.09	28.90	30.03	486765
2010-03-24	30.00	30.30	29.65	30.05	295622
2010-03-25	30.13	30.64	30.12	30.23	372006
2010-03-26	30.34	30.56	30.05	30.25	258599
2010-03-29	30.55	30.60	30.16	30.51	295551
2010-03-30	30.75	31.17	30.53	30.55	349918
2010-03-31	30.32	31.08	30.32	30.66	214445
2010-04-01	31.55	31.89	31.23	31.68	777461
2010-04-05	31.97	32.78	31.80	32.75	676303
2010-04-06	32.80	32.91	32.01	32.55	375293
2010-04-07	32.30	32.78	31.91	32.06	380782
2010-04-08	31.89	32.21	31.73	32.02	257360
2010-04-09	32.09	32.26	31.68	31.95	310802
2010-04-12	32.35	32.35	31.86	31.99	274181
2010-04-13	32.01	33.62	31.79	33.38	645220
2010-04-14	33.93	35.00	33.10	33.76	656511
2010-04-15	33.86	34.00	33.07	33.24	383572
2010-04-16	33.30	33.30	31.40	31.98	633241
2010-04-19	31.68	32.79	31.22	32.75	453505
2010-04-20	33.23	33.57	32.74	33.53	495075
2010-04-21	33.56	34.00	33.09	33.52	354670
2010-04-22	33.61	33.61	32.90	33.08	239944
2010-04-23	33.33	33.57	33.08	33.26	318548
2010-04-26	33.24	33.61	32.92	32.96	228422
2010-04-27	32.74	32.96	31.55	31.67	357032
2010-04-28	31.80	32.29	31.39	31.49	386225
2010-04-29	31.59	32.67	31.59	32.09	599061
2010-04-30	32.28	32.32	31.31	31.39	354497
2010-05-03	31.74	32.30	31.61	32.19	227051
2010-05-04	31.56	31.56	30.14	31.13	752077
2010-05-05	31.05	31.21	30.29	30.53	551270
2010-05-06	30.62	31.08	23.00	29.21	1082541
2010-05-07	29.34	29.75	28.38	29.37	680999
2010-05-10	30.96	31.06	30.30	30.66	714967
2010-05-11	30.19	31.11	29.63	30.29	643538
2010-05-12	30.26	31.04	30.26	30.92	583147
2010-05-13	30.68	30.98	30.50	30.53	244676
2010-05-14	30.25	30.35	29.33	29.64	467697
2010-05-17	29.69	30.34	28.83	29.65	499275
2010-05-18	29.85	30.13	28.91	29.11	434662
2010-05-19	28.76	29.15	28.08	28.43	481181
2010-05-20	27.81	27.95	26.81	27.44	903417
2010-05-21	26.69	28.38	26.12	28.23	590391
2010-05-24	27.92	28.38	27.33	27.37	351611
2010-05-25	26.50	27.54	25.92	27.30	693812
2010-05-26	28.42	28.99	27.46	27.59	789564
2010-05-27	28.52	29.13	28.13	29.11	334065
2010-05-28	29.23	29.59	28.39	28.39	286636
2010-06-01	28.30	28.75	28.08	28.37	366150
2010-06-02	28.53	28.68	28.08	28.48	232940
2010-06-03	28.82	28.94	28.14	28.46	214581
2010-06-04	28.02	28.69	27.75	28.15	315222
2010-06-07	28.25	28.25	27.33	27.60	573282
2010-06-08	27.78	28.15	26.91	27.69	307366
2010-06-09	27.80	28.06	27.20	27.31	398683
2010-06-10	27.39	28.18	27.39	28.00	281710
2010-06-11	28.46	28.70	27.75	28.56	405158
2010-06-14	28.79	28.96	28.31	28.53	271443
2010-06-15	28.93	28.99	28.44	28.59	233237
2010-06-16	28.65	28.99	28.45	28.99	247642
2010-06-17	28.99	29.26	28.82	29.21	224480
2010-06-18	29.39	29.60	29.15	29.40	234143
2010-06-21	29.89	29.94	28.71	29.19	313446
2010-06-22	29.46	29.67	28.61	28.84	209127
2010-06-23	28.98	29.34	28.54	29.31	232555
2010-06-24	28.99	29.04	28.10	28.23	317305
2010-06-25	28.21	28.37	27.50	27.99	316218
2010-06-28	28.27	28.27	27.52	27.64	187529
2010-06-29	27.34	27.34	26.10	26.64	592113
2010-06-30	26.52	26.99	25.78	25.84	388505
2010-07-01	25.66	26.19	24.46	25.15	721075
2010-07-02	25.15	25.67	24.82	25.24	216427
2010-07-06	25.43	26.18	24.72	24.90	315854
2010-07-07	25.05	26.16	25.00	25.97	331379
2010-07-08	26.08	27.21	26.08	26.94	248917
2010-07-09	26.90	27.62	26.70	27.62	319861
2010-07-12	27.52	28.53	26.79	28.40	421953
2010-07-13	28.88	29.12	28.56	28.80	345672
2010-07-14	28.77	28.81	28.16	28.49	206846
2010-07-15	28.60	28.66	27.88	28.25	142840
2010-07-16	27.92	28.12	27.37	27.74	161969
2010-07-19	27.75	27.83	26.50	26.85	233318
2010-07-20	26.42	27.02	26.19	27.01	329500
2010-07-21	27.43	27.47	26.25	26.40	383351
2010-07-22	26.65	27.57	26.65	27.23	353092
2010-07-23	27.17	27.44	26.55	26.74	534544
2010-07-26	26.62	27.50	26.54	26.82	335459
2010-07-27	26.76	27.82	26.76	27.61	352584
2010-07-28	27.43	27.79	27.05	27.16	131588
2010-07-29	27.17	27.99	27.00	27.34	249010
2010-07-30	27.22	27.72	26.39	26.68	636165
2010-08-02	26.60	27.35	26.02	26.84	696006
2010-08-03	26.96	26.98	26.26	26.30	492326
2010-08-04	26.58	26.84	26.54	26.70	558691
2010-08-05	26.89	27.37	26.65	27.10	286757
2010-08-06	27.33	27.38	26.45	26.70	324214
2010-08-09	26.84	28.30	26.84	27.89	469678
2010-08-10	27.33	27.46	26.90	26.95	180155
2010-08-11	26.50	26.68	26.00	26.08	243669
2010-08-12	25.76	26.03	25.59	25.93	255158
2010-08-13	25.98	26.39	25.77	26.11	300269
2010-08-16	25.76	26.09	25.32	25.52	505803
2010-08-17	25.58	26.09	25.57	25.70	381586
2010-08-18	25.89	25.92	25.50	25.74	381358
2010-08-19	25.74	25.74	25.16	25.19	317740
2010-08-20	25.18	25.35	24.69	25.00	394557
2010-08-23	24.97	25.26	24.87	25.05	246828
2010-08-24	24.69	25.03	24.34	24.60	388551
2010-08-25	24.35	24.42	23.90	24.28	483408
2010-08-26	24.43	24.97	24.01	24.20	341646
2010-08-27	24.22	24.75	23.88	24.63	279854
2010-08-30	24.75	24.75	24.11	24.38	244584
2010-08-31	24.18	24.44	23.50	23.65	423339
2010-09-01	23.88	24.47	23.88	24.42	330975
2010-09-02	24.45	24.81	24.29	24.50	725646
2010-09-03	24.76	25.03	24.69	24.99	486485
2010-09-07	25.04	25.10	24.43	24.51	473709
2010-09-08	24.74	25.05	24.55	24.61	265246
2010-09-09	24.80	25.19	24.67	25.06	425189
2010-09-10	25.20	25.28	24.93	25.21	354924
2010-09-13	25.72	26.25	25.69	26.09	369068
2010-09-14	25.93	26.36	25.50	26.17	402838
2010-09-15	26.28	26.28	25.83	25.99	282008
2010-09-16	25.97	25.97	25.55	25.71	227904
2010-09-17	25.89	25.99	25.43	25.74	193128
2010-09-20	25.67	26.50	25.64	26.36	273333
2010-09-21	26.36	26.38	25.98	26.15	180962
2010-09-22	26.14	26.26	25.62	25.80	146628
2010-09-23	25.52	25.74	25.10	25.11	218322
2010-09-24	25.39	26.00	25.39	25.72	326013
2010-09-27	25.68	25.86	25.50	25.59	202967
2010-09-28	25.84	26.30	25.36	26.00	327678
2010-09-29	26.01	26.22	25.77	26.13	197960
2010-09-30	26.30	26.68	26.29	26.41	225169
2010-10-01	26.70	26.95	26.41	26.59	204199
2010-10-04	26.45	26.95	26.41	26.42	285305
2010-10-05	26.75	27.42	26.56	27.10	302234
2010-10-06	27.20	27.26	26.73	26.99	183394
2010-10-07	27.31	27.31	26.76	27.04	176175
2010-10-08	26.92	26.93	26.28	26.76	276809
2010-10-11	26.92	27.09	25.99	26.95	306273
2010-10-12	26.98	27.18	26.61	27.09	347185
2010-10-13	27.59	27.59	26.85	27.22	404433
2010-10-14	27.07	27.23	26.07	26.80	660689
2010-10-15	26.32	26.60	25.88	26.25	653091
2010-10-18	26.30	26.60	26.02	26.60	294976
2010-10-19	26.50	26.71	26.05	26.21	224432
2010-10-20	26.15	26.68	26.15	26.42	259628
2010-10-21	26.45	26.72	26.12	26.27	193206
2010-10-22	26.25	26.45	25.95	26.21	340462
2010-10-25	26.28	26.50	26.08	26.11	206176
2010-10-26	26.00	26.52	25.88	26.34	245717
2010-10-27	26.30	26.55	25.91	26.36	233031
2010-10-28	25.46	25.73	24.50	25.01	1100699
2010-10-29	24.65	24.94	23.78	24.40	1380646
2010-11-01	24.39	24.47	24.00	24.11	636352
2010-11-02	24.11	24.39	24.11	24.28	610111
2010-11-03	24.28	24.50	24.10	24.26	508305
2010-11-04	24.30	24.72	24.09	24.52	1114684
2010-11-05	24.66	25.79	24.66	25.27	710932
2010-11-08	25.06	25.30	24.91	25.05	440774
2010-11-09	25.02	25.33	24.61	24.67	390184
2010-11-10	24.71	24.97	24.31	24.73	331257
2010-11-11	24.52	24.58	24.19	24.27	447027
2010-11-12	24.18	24.63	23.80	24.52	632958
2010-11-15	24.65	24.90	24.36	24.56	336376
2010-11-16	24.31	24.43	23.95	24.05	440741
2010-11-17	23.96	24.16	23.75	23.89	289153
2010-11-18	24.07	24.55	23.95	23.96	289507
2010-11-19	23.88	24.27	23.77	24.05	423251
2010-11-22	23.85	24.03	23.53	23.58	447633
2010-11-23	23.38	23.55	22.70	22.90	635713
2010-11-24	23.09	23.40	22.97	23.37	387700
2010-11-26	23.10	23.45	23.01	23.19	109986
2010-11-29	22.99	23.40	22.96	23.31	316848
2010-11-30	23.01	23.39	22.80	22.96	303737
2010-12-01	23.23	23.65	23.07	23.17	486262
2010-12-02	23.16	23.73	23.16	23.67	610813
2010-12-03	23.45	23.68	23.29	23.54	323510
2010-12-06	23.37	23.57	23.34	23.49	262695
2010-12-07	23.58	23.75	23.46	23.48	450209
2010-12-08	23.40	23.69	23.40	23.50	253079
2010-12-09	23.64	23.90	23.60	23.65	372864
2010-12-10	23.53	23.76	23.50	23.72	432610
2010-12-13	23.66	23.80	23.16	23.20	680096
2010-12-14	23.00	23.35	22.95	23.08	501184
2010-12-15	23.00	23.42	23.00	23.08	462684
2010-12-16	23.05	23.24	22.76	22.89	531357
2010-12-17	22.80	22.90	22.50	22.62	501270
2010-12-20	22.55	22.61	22.21	22.30	585042
2010-12-21	22.24	22.58	22.16	22.50	559698
2010-12-22	22.50	23.18	22.48	23.10	829756
2010-12-23	22.93	23.29	22.91	23.16	446707
2010-12-27	23.03	23.26	22.95	23.19	258454
2010-12-28	23.19	23.19	22.68	22.71	435420
2010-12-29	22.66	22.90	22.66	22.83	509347
2010-12-30	22.75	22.98	22.60	22.73	470815
2010-12-31	22.63	23.38	22.56	23.33	652047
2011-01-03	23.50	24.18	23.47	23.87	589035
2011-01-04	23.80	24.01	23.45	23.57	474817
2011-01-05	23.58	23.82	23.26	23.57	333340
2011-01-06	23.58	23.58	23.19	23.24	480182
2011-01-07	23.37	23.46	23.12	23.21	519879
2011-01-10	23.22	23.34	22.85	23.15	322398
2011-01-11	23.28	23.54	23.19	23.21	276935
2011-01-12	23.34	23.78	23.30	23.71	337307
2011-01-13	23.64	24.20	23.63	24.11	619753
2011-01-14	23.49	23.64	22.95	23.30	1152637
2011-01-18	22.55	22.95	21.50	22.13	1784983
2011-01-19	21.88	21.96	21.66	21.84	755621
2011-01-20	21.70	21.89	21.50	21.69	679742
2011-01-21	21.92	21.99	21.61	21.70	555128
2011-01-24	21.75	21.75	21.32	21.35	609214
2011-01-25	21.30	21.46	21.12	21.26	614415
2011-01-26	21.18	21.28	21.05	21.10	563028
2011-01-27	21.07	21.44	21.00	21.38	650302
2011-01-28	21.49	21.55	20.94	20.98	663591
2011-01-31	20.95	21.28	20.94	21.18	363690
2011-02-01	21.35	21.45	21.12	21.29	423534
2011-02-02	21.36	21.48	20.63	21.08	1768557
2011-02-03	21.00	21.09	20.48	20.71	696247
2011-02-04	20.84	21.31	20.58	21.26	576178
2011-02-07	21.25	21.82	21.25	21.58	707563
2011-02-08	21.47	21.92	21.44	21.69	705989
2011-02-09	21.73	21.73	21.12	21.33	278956
2011-02-10	21.20	21.59	21.20	21.46	469431
2011-02-11	21.78	22.79	21.71	22.34	1519681
2011-02-14	22.19	22.80	22.11	22.74	767749
2011-02-15	22.61	22.90	22.50	22.57	409834
2011-02-16	22.67	22.83	22.55	22.74	659591
2011-02-17	22.38	22.86	22.32	22.76	842039
2011-02-18	22.90	23.55	22.76	23.16	1120077
2011-02-22	22.90	23.04	22.16	22.25	590753
2011-02-23	22.22	22.71	21.61	21.71	782809
2011-02-24	21.61	22.08	21.61	22.03	502088
2011-02-25	22.12	22.36	22.03	22.19	391566
2011-02-28	22.19	23.07	22.19	22.76	518014
2011-03-01	22.77	22.88	22.42	22.45	380476
2011-03-02	22.49	22.81	22.45	22.53	490126
2011-03-03	22.74	23.50	22.71	23.29	526035
2011-03-04	23.37	23.51	22.95	23.49	687114
2011-03-07	23.53	23.69	22.96	23.04	481387
2011-03-08	23.00	23.22	22.81	22.91	338517
2011-03-09	22.85	22.95	22.60	22.71	481600
2011-03-10	22.53	22.65	22.08	22.21	794182
2011-03-11	22.08	22.31	21.80	21.82	449543
2011-03-14	21.79	21.84	21.33	21.50	430731
2011-03-15	21.00	21.20	20.81	21.07	545298
2011-03-16	21.01	21.19	20.72	20.90	868209
2011-03-17	21.17	21.32	20.89	20.96	549819
2011-03-18	21.32	21.65	21.21	21.57	577375
2011-03-21	21.93	21.98	21.52	21.73	452923
2011-03-22	21.74	21.86	21.59	21.69	630567
2011-03-23	21.62	21.72	21.32	21.53	269698
2011-03-24	21.68	21.70	21.23	21.41	335225
2011-03-25	21.61	21.62	21.36	21.57	625462
2011-03-28	21.57	21.73	21.49	21.66	290534
2011-03-29	21.72	21.79	21.63	21.75	300390
2011-03-30	21.91	21.99	21.73	21.89	521253
2011-03-31	21.90	21.90	21.75	21.80	229839
2011-04-01	22.00	22.30	21.91	22.19	260895
2011-04-04	22.25	22.60	22.23	22.43	976936
2011-04-05	22.44	22.45	22.24	22.34	297999
2011-04-06	22.59	22.66	22.33	22.62	505592
2011-04-07	22.61	22.70	22.43	22.53	234381
2011-04-08	22.58	22.75	22.36	22.46	223934
2011-04-11	22.41	22.54	21.84	21.93	482451
2011-04-12	21.77	21.80	21.40	21.65	994188
2011-04-13	21.78	21.91	21.57	21.68	425011
2011-04-14	21.19	21.81	21.11	21.71	455262
2011-04-15	21.88	22.20	21.59	21.89	309023
2011-04-18	21.64	21.64	21.29	21.55	442461
2011-04-19	21.71	21.71	21.22	21.34	261974
2011-04-20	21.61	21.62	21.18	21.50	381204
2011-04-21	21.62	21.75	21.47	21.62	235664
2011-04-25	21.79	21.79	21.44	21.59	206846
2011-04-26	21.62	22.12	21.60	22.05	320366
2011-04-27	22.11	22.18	21.90	22.15	205003
2011-04-28	22.19	22.22	22.02	22.08	170809
2011-04-29	22.15	22.25	21.90	22.20	450168
2011-05-02	22.34	22.70	21.80	21.90	604555
2011-05-03	21.83	21.83	21.10	21.32	851509
2011-05-04	21.42	21.89	21.21	21.88	418199
2011-05-05	21.78	22.08	21.52	21.80	444197
2011-05-06	22.16	22.39	22.06	22.25	401359
2011-05-09	22.30	22.40	22.03	22.39	315512
2011-05-10	22.50	22.70	22.41	22.62	311634
2011-05-11	21.98	22.26	21.67	21.75	372460
2011-05-12	21.66	22.00	21.20	21.98	686950
2011-05-13	22.07	22.21	21.71	21.81	358008
2011-05-16	21.65	21.78	21.50	21.71	434745
2011-05-17	21.49	21.73	21.26	21.43	418974
2011-05-18	21.40	21.47	21.28	21.37	478343
2011-05-19	21.41	21.79	21.40	21.53	219246
2011-05-20	21.53	21.73	21.48	21.53	230422
2011-05-23	21.37	21.44	21.11	21.16	524134
2011-05-24	21.17	21.41	20.79	20.83	642555
2011-05-25	20.84	20.99	20.51	20.56	589736
2011-05-26	20.69	20.89	20.50	20.63	432642
2011-05-27	20.92	20.92	20.53	20.79	404756
2011-05-31	20.92	21.24	20.70	20.82	407847
2011-06-01	20.71	20.82	20.03	20.13	912757
2011-06-02	20.17	20.19	19.68	19.94	703983
2011-06-03	19.79	19.98	19.65	19.68	590587
2011-06-06	19.59	20.00	19.24	19.35	901214
2011-06-07	19.40	19.55	19.31	19.35	626447
2011-06-08	19.25	19.40	19.10	19.23	413222
2011-06-09	19.20	19.61	19.19	19.45	240479
2011-06-10	19.12	19.63	19.12	19.47	488423
2011-06-13	19.39	19.59	19.26	19.33	318009
2011-06-14	19.53	19.79	19.52	19.52	260055
2011-06-15	19.31	19.48	19.12	19.13	353161
2011-06-16	19.20	19.29	18.82	18.84	416108
2011-06-17	18.87	19.27	18.87	19.02	235950
2011-06-20	19.07	19.24	18.91	19.04	140271
2011-06-21	19.02	19.49	19.02	19.41	408687
2011-06-22	19.43	19.54	19.23	19.40	306844
2011-06-23	19.03	19.18	18.73	19.09	354615
2011-06-24	19.27	19.27	18.75	18.80	201778
2011-06-27	18.73	18.95	18.43	18.82	461999
2011-06-28	18.91	19.12	18.79	19.00	245772
2011-06-29	19.16	19.60	19.09	19.55	305734
2011-06-30	19.59	19.75	19.38	19.44	371785
2011-07-01	19.43	19.58	19.18	19.56	405175
2011-07-05	20.38	20.38	19.17	19.27	420397
2011-07-06	19.20	19.34	18.97	19.11	247951
2011-07-07	19.29	20.15	19.20	19.99	534332
2011-07-08	19.71	20.05	19.58	20.02	355174
2011-07-11	19.68	20.27	19.60	20.04	609915
2011-07-12	19.92	20.22	19.80	19.88	386998
2011-07-13	19.80	19.97	19.07	19.23	521985
2011-07-14	19.25	19.40	18.43	18.47	475668
2011-07-15	18.62	18.74	18.27	18.48	329270
2011-07-18	18.36	18.36	17.89	17.95	414307
2011-07-19	18.01	18.12	17.91	18.03	297540
2011-07-20	18.03	18.28	18.00	18.04	212934
2011-07-21	18.04	18.74	18.04	18.56	289220
2011-07-22	18.47	18.76	18.41	18.62	231697
2011-07-25	18.39	18.67	18.25	18.64	297083
2011-07-26	18.57	18.72	18.50	18.57	214183
2011-07-27	18.50	18.51	17.78	17.82	441824
2011-07-28	17.86	18.13	17.69	17.69	518504
2011-07-29	17.51	17.74	16.40	17.00	666690
2011-08-01	17.16	17.27	16.51	16.72	379707
2011-08-02	16.66	16.66	16.16	16.29	876837
2011-08-03	16.18	16.66	15.88	16.57	348779
2011-08-04	16.10	16.46	15.13	15.21	1045711
2011-08-05	15.36	15.88	14.88	15.73	925987
2011-08-08	15.10	15.55	13.25	14.16	1402515
2011-08-09	18.40	18.40	13.94	14.37	894192
2011-08-10	13.99	14.42	13.50	13.63	672305
2011-08-11	13.68	14.99	13.67	14.76	453119
2011-08-12	15.10	15.27	14.25	14.37	301936
2011-08-15	14.53	14.81	14.41	14.51	299306
2011-08-16	14.50	14.62	14.13	14.26	227554
2011-08-17	14.31	14.50	14.14	14.38	314206
2011-08-18	14.01	14.51	13.69	14.45	550586
2011-08-19	14.69	14.70	14.23	14.50	341777
2011-08-22	14.89	15.01	14.40	14.59	309163
2011-08-23	14.62	15.00	14.48	14.97	309754
2011-08-24	14.52	15.35	14.52	15.27	406559
2011-08-25	15.35	15.80	14.94	15.17	238744
2011-08-26	15.03	15.78	14.75	15.68	171143
2011-08-29	16.09	17.13	16.00	16.94	437530
2011-08-30	16.42	17.26	16.42	17.00	978481
2011-08-31	17.00	17.28	16.61	16.95	431241
2011-09-01	17.00	17.00	16.65	16.93	193040
2011-09-02	16.75	17.03	16.67	16.75	353393
2011-09-06	16.54	16.66	16.11	16.52	374508
2011-09-07	16.74	17.00	16.55	16.83	287473
2011-09-08	16.96	17.00	16.73	16.90	354060
2011-09-09	16.75	16.84	16.30	16.43	284017
2011-09-12	16.25	16.56	15.99	16.48	250454
2011-09-13	16.65	16.74	16.48	16.61	345441
2011-09-14	16.72	16.72	16.20	16.37	362292
2011-09-15	16.43	16.60	15.68	16.03	707029
2011-09-16	15.97	16.20	15.52	15.75	353217
2011-09-19	15.50	15.67	15.22	15.42	224677
2011-09-20	15.41	15.79	15.41	15.57	594389
2011-09-21	15.53	15.67	14.65	14.76	301987
2011-09-22	14.52	14.52	13.66	13.89	399366
2011-09-23	13.84	14.26	13.61	14.05	641543
2011-09-26	14.11	14.29	14.00	14.26	423713
2011-09-27	14.53	15.06	14.43	14.81	264785
2011-09-28	14.79	14.87	14.01	14.03	183635
2011-09-29	14.37	14.62	14.13	14.48	183227
2011-09-30	14.34	14.36	13.65	13.65	276434
2011-10-03	13.62	13.79	13.12	13.14	315756
2011-10-04	12.63	13.62	12.56	13.58	482807
2011-10-05	13.88	14.09	13.43	13.98	247672
2011-10-06	14.10	14.12	13.65	13.96	358039
2011-10-07	13.98	13.99	13.17	13.35	259434
2011-10-10	13.84	14.02	13.61	13.92	435975
2011-10-11	13.75	14.03	13.70	13.90	280678
2011-10-12	13.88	14.56	13.85	14.32	469399
2011-10-13	14.17	14.17	13.47	14.05	389462
2011-10-14	14.21	14.35	13.90	14.30	187816
2011-10-17	14.30	14.36	13.96	14.12	293311
2011-10-18	14.10	14.84	14.07	14.62	341704
2011-10-19	14.52	14.69	14.30	14.44	215145
2011-10-20	14.46	14.50	13.98	14.24	351399
2011-10-21	14.30	14.44	13.89	14.34	324248
2011-10-24	14.38	14.53	14.31	14.51	315721
2011-10-25	14.31	14.45	14.01	14.25	436449
2011-10-26	14.54	14.78	13.62	14.10	602605
2011-10-27	14.49	15.05	14.17	14.27	504611
2011-10-28	14.36	14.56	14.07	14.39	427915
2011-10-31	14.38	14.91	14.06	14.17	343016
2011-11-01	13.95	14.01	13.36	13.58	533892
2011-11-02	14.00	14.00	13.40	13.69	322535
2011-11-03	13.70	13.78	13.38	13.57	354674
2011-11-04	13.64	13.64	13.32	13.46	369412
2011-11-07	13.37	13.54	13.19	13.43	353781
2011-11-08	13.39	13.58	13.26	13.48	498899
2011-11-09	13.00	13.32	12.87	12.93	434478
2011-11-10	13.06	13.49	13.00	13.19	489413
2011-11-11	13.28	13.39	13.01	13.25	346528
2011-11-14	13.17	13.26	13.01	13.19	383081
2011-11-15	13.13	13.44	13.08	13.37	391750
2011-11-16	13.27	13.27	13.04	13.15	389708
2011-11-17	13.01	13.36	13.01	13.22	494380
2011-11-18	13.25	13.66	13.20	13.36	367358
2011-11-21	13.02	13.31	13.02	13.13	485664
2011-11-22	13.06	13.11	12.84	12.92	379393
2011-11-23	12.95	12.98	12.46	12.64	496080
2011-11-25	12.70	13.00	12.63	12.75	145556
2011-11-28	13.06	13.47	12.80	13.07	428536
2011-11-29	13.03	13.15	12.82	12.96	366851
2011-11-30	13.50	13.50	13.02	13.41	525005
2011-12-01	13.34	13.39	13.12	13.26	330614
2011-12-02	13.40	13.43	13.13	13.19	469158
2011-12-05	13.41	13.64	13.26	13.42	443165
2011-12-06	13.40	13.67	13.36	13.47	404011
2011-12-07	13.41	13.52	13.26	13.38	464685
2011-12-08	13.24	13.44	13.05	13.23	880264
2011-12-09	13.19	13.63	13.15	13.38	865821
2011-12-12	13.16	13.64	13.12	13.55	695040
2011-12-13	13.60	13.65	13.07	13.24	666271
2011-12-14	13.03	13.17	12.80	12.85	467209
2011-12-15	12.94	13.12	12.81	13.00	610410
2011-12-16	13.05	13.18	12.70	13.02	546177
2011-12-19	13.01	13.30	12.40	13.01	856327
2011-12-20	13.19	13.58	13.19	13.54	613750
2011-12-21	13.50	13.51	12.85	13.08	340035
2011-12-22	13.08	13.47	13.04	13.38	705252
2011-12-23	13.34	13.54	13.34	13.54	348648
2011-12-27	13.45	13.54	13.19	13.23	407669
2011-12-28	13.20	13.28	13.01	13.11	303520
2011-12-29	13.11	13.31	13.02	13.20	346605
2011-12-30	13.13	13.29	13.01	13.08	347880
2012-01-03	13.33	13.54	13.31	13.45	418870
2012-01-04	13.48	14.29	13.45	14.10	560775
2012-01-05	14.10	14.83	14.00	14.80	717718
2012-01-06	14.77	15.19	14.68	14.88	672193
2012-01-09	14.88	15.04	14.70	14.81	609590
2012-01-10	14.93	15.20	14.90	15.02	716289
2012-01-11	15.02	15.23	14.62	14.71	327625
2012-01-12	14.63	14.71	14.00	14.53	473140
2012-01-13	14.39	14.50	14.29	14.50	297807
2012-01-17	14.53	14.72	14.40	14.63	360865
2012-01-18	14.52	14.65	14.41	14.60	450354
2012-01-19	14.65	15.58	14.63	15.40	924326
2012-01-20	15.56	15.61	15.08	15.35	475391
2012-01-23	15.09	15.53	14.91	15.43	394055
2012-01-24	15.24	15.33	15.10	15.15	278046
2012-01-25	15.27	15.52	14.80	14.81	501868
2012-01-26	14.87	15.13	14.86	15.03	349496
2012-01-27	14.94	15.11	14.94	15.03	243243
2012-01-30	14.96	15.09	14.84	14.92	336030
2012-01-31	15.03	15.31	14.97	15.22	309583
2012-02-01	15.33	15.49	15.20	15.49	337654
2012-02-02	15.40	16.03	15.34	16.01	448979
2012-02-03	16.18	16.75	16.10	16.52	654814
2012-02-06	16.45	16.54	15.98	16.37	290203
2012-02-07	16.25	16.42	16.11	16.35	283047
2012-02-08	16.32	16.62	16.20	16.29	215908
2012-02-09	16.33	16.68	16.18	16.51	426853
2012-02-10	16.00	16.31	14.32	14.35	1298644
2012-02-13	14.42	14.46	13.75	14.08	1154224
2012-02-14	13.98	14.05	13.53	13.76	871352
2012-02-15	13.86	13.96	13.65	13.66	520297
2012-02-16	13.56	13.92	13.53	13.82	572876
2012-02-17	13.80	13.85	13.39	13.61	729348
2012-02-21	13.58	13.63	13.15	13.32	667948
2012-02-22	13.28	13.33	13.01	13.26	684511
2012-02-23	13.19	14.25	13.18	14.22	653372
2012-02-24	14.19	14.20	13.97	14.00	281285
2012-02-27	13.81	14.08	13.51	14.00	349803
2012-02-28	13.99	14.12	13.84	13.99	269619
2012-02-29	13.99	14.15	13.93	14.00	200040
2012-03-01	14.00	14.37	13.96	14.30	373744
2012-03-02	14.35	14.37	13.98	14.23	225276
2012-03-05	14.17	14.73	13.92	14.65	462131
2012-03-06	14.52	14.52	14.25	14.35	268132
2012-03-07	14.50	14.97	14.17	14.88	457537
2012-03-08	14.98	15.32	14.87	15.31	432553
2012-03-09	15.31	15.55	15.20	15.50	507070
2012-03-12	15.23	15.51	15.09	15.40	277495
2012-03-13	15.52	15.70	15.30	15.63	399987
2012-03-14	15.60	15.60	14.88	15.10	317453
2012-03-15	15.08	15.28	14.98	15.03	428003
2012-03-16	14.97	15.10	14.86	15.00	218189
2012-03-19	15.08	15.25	14.79	15.05	233739
2012-03-20	14.95	15.15	14.95	15.11	229011
2012-03-21	15.21	15.48	15.12	15.23	195388
2012-03-22	15.08	15.11	14.62	14.78	285759
2012-03-23	14.77	15.49	14.77	15.42	314389
2012-03-26	15.50	15.90	15.36	15.80	296187
2012-03-27	15.75	15.84	15.65	15.65	158039
2012-03-28	15.76	15.80	15.37	15.58	138133
2012-03-29	15.44	15.44	15.15	15.28	108897
2012-03-30	15.48	15.75	15.27	15.61	254079
2012-04-02	15.52	15.78	15.43	15.61	227652
2012-04-03	15.55	15.84	15.46	15.57	215583
2012-04-04	15.41	15.54	15.10	15.33	175477
2012-04-05	15.25	15.42	15.03	15.03	166716
2012-04-09	14.82	14.97	14.68	14.74	180280
2012-04-10	14.78	15.17	14.15	14.29	318838
2012-04-11	14.43	14.44	14.29	14.39	106811
2012-04-12	14.37	14.60	14.00	14.54	214972
2012-04-13	14.45	15.04	14.06	14.79	318718
2012-04-16	14.92	15.11	14.62	14.75	97458
2012-04-17	14.80	14.99	14.49	14.68	132614
2012-04-18	14.58	14.69	14.17	14.31	153390
2012-04-19	14.28	14.30	14.05	14.10	107981
2012-04-20	14.15	14.46	14.07	14.26	105979
2012-04-23	14.06	14.12	14.00	14.07	209367
2012-04-24	14.10	14.50	14.09	14.29	130532
2012-04-25	14.39	14.45	14.20	14.33	134268
2012-04-26	14.32	14.33	14.14	14.32	133900
2012-04-27	14.32	14.34	14.08	14.13	138395
2012-04-30	14.05	14.19	13.75	14.09	334248
2012-05-01	14.06	14.26	13.93	14.03	293016
2012-05-02	14.36	14.50	13.93	13.96	219887
2012-05-03	14.08	14.40	13.84	14.01	361101
2012-05-04	14.04	14.17	13.64	14.08	196970
2012-05-07	13.98	14.41	13.87	14.32	177792
2012-05-08	14.27	14.39	14.14	14.27	149830
2012-05-09	13.94	14.35	13.89	14.23	130406
2012-05-10	14.35	15.18	14.18	14.82	342328
2012-05-11	14.74	15.02	14.54	14.76	149563
2012-05-14	14.58	14.93	14.55	14.82	179454
2012-05-15	14.71	14.77	14.38	14.58	182743
2012-05-16	14.58	14.96	14.39	14.43	138707
2012-05-17	14.39	14.59	14.07	14.15	184887
2012-05-18	14.12	14.17	13.75	13.78	132046
2012-05-21	13.78	13.94	13.58	13.78	102410
2012-05-22	13.75	13.82	13.47	13.49	144506
2012-05-23	13.34	13.46	12.94	13.33	193659
2012-05-24	13.44	13.76	13.32	13.57	242774
2012-05-25	13.52	13.57	13.19	13.38	222279
2012-05-29	13.50	13.64	13.36	13.50	89482
2012-05-30	13.36	13.36	13.08	13.12	113368
2012-05-31	13.08	13.08	12.87	12.90	164422
2012-06-01	12.87	12.87	12.35	12.43	211516
2012-06-04	12.46	12.46	12.08	12.41	127933
2012-06-05	12.37	12.70	12.28	12.38	602097
2012-06-06	12.48	12.73	12.28	12.28	342854
2012-06-07	12.45	12.67	12.03	12.10	414746
2012-06-08	12.07	12.18	11.80	12.00	2015715
2012-06-11	12.07	12.08	11.80	11.91	1000943
2012-06-12	11.92	11.97	11.71	11.84	328008
2012-06-13	11.62	11.98	11.61	11.86	504170
2012-06-14	11.92	11.97	11.74	11.81	360384
2012-06-15	11.85	11.88	11.73	11.82	464979
2012-06-18	11.73	11.88	11.55	11.83	363122
2012-06-19	11.83	12.12	11.75	12.03	386605
2012-06-20	12.02	12.10	11.86	12.05	233997
2012-06-21	12.10	12.23	11.98	12.17	505866
2012-06-22	12.25	12.25	11.99	12.13	138452
2012-06-25	12.00	12.29	11.89	12.24	314794
2012-06-26	12.25	12.31	11.99	12.03	114940
2012-06-27	12.08	12.62	12.04	12.42	288089
2012-06-28	12.29	12.43	12.11	12.43	152813
2012-06-29	12.61	12.98	12.60	12.69	323460
2012-07-02	12.74	12.87	12.59	12.80	234930
2012-07-03	12.78	12.97	12.61	12.78	88472
2012-07-05	12.76	12.85	12.68	12.83	224866
2012-07-06	12.74	12.85	12.66	12.79	163515
2012-07-09	12.77	12.80	12.53	12.79	95894
2012-07-10	12.70	12.89	12.58	12.70	165188
2012-07-11	12.68	12.89	12.40	12.56	152393
2012-07-12	12.43	12.50	12.12	12.25	323985
2012-07-13	12.32	12.51	12.26	12.42	247077
2012-07-16	12.42	12.59	12.35	12.35	171101
2012-07-17	12.37	12.63	12.15	12.56	376559
2012-07-18	12.47	12.64	12.38	12.55	252119
2012-07-19	12.57	13.06	12.51	12.62	259742
2012-07-20	12.49	12.88	11.93	11.98	230832
2012-07-23	11.74	12.07	11.44	11.95	328460
2012-07-24	11.95	11.95	11.44	11.90	243618
2012-07-25	11.94	12.12	11.74	11.86	194561
2012-07-26	12.05	12.75	11.84	12.01	282395
2012-07-27	12.11	12.40	11.99	12.27	138904
2012-07-30	12.26	12.33	12.11	12.13	174353
2012-07-31	12.13	12.28	12.00	12.12	176057
2012-08-01	12.15	12.25	12.02	12.12	122809
2012-08-02	12.05	12.70	11.80	12.45	338909
2012-08-03	12.33	13.10	12.20	12.30	328094
2012-08-06	12.32	12.85	12.27	12.61	192250
2012-08-07	12.60	12.89	12.39	12.59	258619
2012-08-08	12.52	12.75	12.23	12.29	164480
2012-08-09	12.01	12.51	11.94	12.22	164347
2012-08-10	12.85	13.41	12.65	13.00	489356
2012-08-13	13.02	13.07	12.72	12.93	214174
2012-08-14	12.95	13.00	12.67	12.74	381176
2012-08-15	12.72	12.96	12.60	12.80	131443
2012-08-16	12.82	12.98	12.71	12.87	548948
2012-08-17	12.87	12.93	12.80	12.86	300941
2012-08-20	12.83	12.95	12.73	12.89	312090
2012-08-21	12.89	13.12	12.81	12.94	628498
2012-08-22	12.90	12.96	12.76	12.81	301789
2012-08-23	13.75	13.75	13.21	13.31	816391
2012-08-24	13.31	13.67	13.22	13.59	534016
2012-08-27	13.65	13.82	13.63	13.76	640280
2012-08-28	13.73	14.29	13.73	14.19	1251521
2012-08-29	14.24	14.43	14.19	14.37	672638
2012-08-30	14.43	14.79	14.23	14.66	815020
2012-08-31	14.71	14.74	14.27	14.32	286645
2012-09-04	14.34	14.43	14.07	14.24	249503
2012-09-05	14.21	14.61	14.21	14.26	313294
2012-09-06	14.33	14.59	14.30	14.39	437145
2012-09-07	14.36	14.49	14.21	14.34	163407
2012-09-10	14.37	14.44	14.26	14.35	296868
2012-09-11	14.35	14.78	14.32	14.68	186833
2012-09-12	14.94	15.19	14.72	14.75	522774
2012-09-13	14.72	14.90	14.52	14.90	471215
2012-09-14	15.00	15.64	14.99	15.56	590570
2012-09-17	15.54	15.57	15.24	15.32	168460
2012-09-18	15.54	15.94	15.41	15.55	918579
2012-09-19	15.60	15.75	15.33	15.56	211314
2012-09-20	15.10	15.33	14.95	15.15	577380
2012-09-21	15.19	15.57	15.08	15.49	302348
2012-09-24	15.49	15.92	15.44	15.90	395950
2012-09-25	15.88	15.99	15.68	15.73	198099
2012-09-26	15.74	15.79	15.36	15.53	150905
2012-09-27	15.60	15.76	15.45	15.62	229649
2012-09-28	15.66	15.81	15.19	15.41	169250
2012-10-01	15.46	15.59	15.28	15.44	158963
2012-10-02	15.50	15.63	15.11	15.41	231952
2012-10-03	15.41	15.60	15.26	15.57	341427
2012-10-04	15.58	15.66	15.22	15.28	220864
2012-10-05	15.31	15.63	15.23	15.57	208635
2012-10-08	15.50	15.63	15.37	15.56	161574
2012-10-09	15.58	15.74	15.49	15.62	182155
2012-10-10	15.66	15.74	15.55	15.60	185719
2012-10-11	15.57	15.97	15.56	15.91	236524
2012-10-12	15.90	15.99	15.73	15.97	207750
2012-10-15	15.97	16.10	15.87	15.98	273820
2012-10-16	15.98	16.34	15.98	16.34	246688
2012-10-17	16.35	16.63	16.28	16.54	218668
2012-10-18	16.59	16.70	16.53	16.60	168569
2012-10-19	16.57	16.57	16.18	16.35	337572
2012-10-22	16.38	16.50	15.96	16.04	203185
2012-10-23	15.97	16.00	15.61	15.72	142072
2012-10-24	15.79	15.98	15.57	15.57	235574
2012-10-25	17.13	17.67	16.57	16.69	796240
2012-10-26	16.92	17.20	16.63	16.77	391616
2012-10-31	16.93	17.28	16.77	16.82	398658
2012-11-01	16.47	16.79	16.29	16.45	291457
2012-11-02	16.53	16.88	16.44	16.55	278842
2012-11-05	16.53	16.67	16.35	16.56	188579
2012-11-06	16.63	16.68	16.48	16.66	424184
2012-11-07	16.46	16.53	16.20	16.26	186795
2012-11-08	16.23	16.50	16.00	16.03	428976
2012-11-09	15.96	16.16	15.89	16.06	212842
2012-11-12	16.07	16.47	15.88	16.43	549583
2012-11-13	16.48	16.88	16.26	16.60	501434
2012-11-14	16.53	16.78	16.16	16.50	394202
2012-11-15	16.39	16.61	15.75	15.86	385799
2012-11-16	15.90	15.99	15.68	15.97	208341
2012-11-19	16.01	16.75	16.00	16.63	264856
2012-11-20	16.60	17.29	16.43	17.08	263250
2012-11-21	17.28	17.99	17.09	17.99	958557
2012-11-23	18.00	18.29	17.88	18.24	222071
2012-11-26	18.10	18.25	17.96	18.14	816748
2012-11-27	18.03	18.19	17.93	18.08	480595
2012-11-28	17.93	18.10	17.82	17.96	295302
2012-11-29	18.03	18.10	17.87	17.94	262788
2012-11-30	17.93	18.00	17.50	17.58	241739
2012-12-03	17.65	17.99	17.62	17.91	216177
2012-12-04	17.84	17.99	17.64	17.76	94068
2012-12-05	17.67	17.68	17.18	17.25	856160
2012-12-06	17.25	17.26	16.59	17.00	682803
2012-12-07	16.97	17.16	16.57	16.84	329408
2012-12-10	16.78	16.95	16.52	16.78	470204
2012-12-11	16.78	16.94	16.63	16.77	375349
2012-12-12	17.23	17.23	16.67	16.97	677964
2012-12-13	16.90	17.10	16.69	17.00	474520
2012-12-14	17.20	17.20	16.73	16.80	400825
2012-12-17	16.77	16.96	16.50	16.60	512939
2012-12-18	16.59	17.16	16.55	17.14	514614
2012-12-19	17.04	17.18	16.84	16.86	272497
2012-12-20	16.90	17.23	16.83	16.98	335396
2012-12-21	16.78	17.01	16.52	16.73	437046
2012-12-24	16.68	17.34	16.50	17.02	355903
2012-12-26	16.98	17.12	16.78	16.89	187973
2012-12-27	16.87	17.15	16.82	16.95	172709
2012-12-28	16.84	17.58	16.71	17.48	384319
2012-12-31	17.38	17.67	17.21	17.43	232411
2013-01-02	17.65	18.02	17.65	17.99	415210
2013-01-03	18.07	18.29	17.90	17.99	255221
2013-01-04	18.16	18.79	18.12	18.68	1229765
2013-01-07	18.75	19.38	18.62	19.20	780322
2013-01-08	19.20	19.25	18.95	19.12	331681
2013-01-09	19.12	19.50	19.10	19.36	536276
2013-01-10	19.44	19.83	19.42	19.56	337212
2013-01-11	19.71	20.16	19.60	19.98	598617
2013-01-14	19.96	20.13	19.84	19.99	380435
2013-01-15	19.96	19.98	19.74	19.90	386290
2013-01-16	19.84	20.07	19.65	19.92	290472
2013-01-17	19.96	20.09	19.92	20.01	441838
2013-01-18	20.00	20.04	19.94	20.04	316631
2013-01-22	20.14	20.72	20.01	20.53	333660
2013-01-23	20.60	20.72	20.38	20.51	216806
2013-01-24	20.48	20.67	20.30	20.50	310431
2013-01-25	20.54	20.81	20.49	20.63	296618
2013-01-28	20.79	20.81	20.26	20.33	329582
2013-01-29	20.34	20.55	20.08	20.47	219343
2013-01-30	20.44	20.60	20.41	20.50	284304
2013-01-31	20.44	20.55	20.25	20.36	385366
2013-02-01	20.39	20.60	20.20	20.39	349401
2013-02-04	20.30	20.35	20.00	20.13	237140
2013-02-05	20.13	20.35	20.02	20.24	202776
2013-02-06	20.15	20.42	20.15	20.36	126706
2013-02-07	20.39	20.80	20.31	20.50	287730
2013-02-08	20.61	20.73	20.46	20.54	138760
2013-02-11	20.55	21.94	20.55	21.44	467746
2013-02-12	21.33	21.45	20.60	20.92	1074393
2013-02-13	20.99	21.05	20.41	20.49	604472
2013-02-14	20.53	21.18	20.47	20.97	486500
2013-02-15	21.12	21.43	20.92	21.40	432516
2013-02-19	21.52	22.97	21.52	22.80	942150
2013-02-20	22.64	22.69	21.85	21.98	805502
2013-02-21	21.98	22.15	21.55	22.15	716769
2013-02-22	22.40	22.60	21.90	22.38	412089
2013-02-25	22.60	22.61	22.02	22.13	703965
2013-02-26	22.25	22.33	21.83	22.01	427253
2013-02-27	21.96	22.18	21.92	22.08	285754
2013-02-28	22.26	23.13	22.15	23.03	510540
2013-03-01	22.90	23.17	22.69	22.85	390388
2013-03-04	22.76	22.90	22.50	22.67	388066
2013-03-05	22.88	23.10	22.78	22.98	473397
2013-03-06	23.00	23.25	22.70	22.96	410330
2013-03-07	22.95	23.07	22.54	22.60	247825
2013-03-08	22.79	22.80	22.22	22.35	308956
2013-03-11	22.78	22.78	22.27	22.44	197820
2013-03-12	22.31	22.31	21.55	21.76	478928
2013-03-13	21.85	22.45	21.60	22.41	293794
2013-03-14	22.52	22.53	21.59	21.78	604840
2013-03-15	21.64	22.04	21.51	22.04	426995
2013-03-18	21.87	21.97	21.50	21.66	301110
2013-03-19	21.88	22.00	21.26	21.61	347987
2013-03-20	21.75	21.89	21.64	21.79	146060
2013-03-21	21.71	21.72	21.10	21.20	187811
2013-03-22	21.19	21.87	21.06	21.68	221041
2013-03-25	21.93	22.24	21.29	21.38	273595
2013-03-26	21.40	21.75	21.23	21.75	165066
2013-03-27	21.66	21.76	21.47	21.65	169685
2013-03-28	21.75	22.04	21.59	21.90	225784
2013-04-01	22.05	22.20	21.75	21.89	182647
2013-04-02	21.88	22.24	21.78	21.88	268865
2013-04-03	22.02	22.09	20.92	21.05	320159
2013-04-04	21.01	21.34	20.96	21.24	114926
2013-04-05	21.18	21.25	20.49	20.84	243812
2013-04-08	20.82	21.58	20.54	21.47	312034
2013-04-09	21.75	22.10	21.62	21.76	214198
2013-04-10	22.03	22.97	21.90	22.77	310385
2013-04-11	22.93	23.07	22.62	22.89	259835
2013-04-12	22.78	23.04	22.70	23.01	180166
2013-04-15	23.12	23.12	21.96	22.02	390279
2013-04-16	22.36	22.59	22.12	22.47	207973
2013-04-17	22.37	22.43	22.25	22.39	343841
2013-04-18	22.49	22.49	22.25	22.39	161718
2013-04-19	22.60	22.63	22.40	22.59	142260
2013-04-22	22.78	22.84	22.50	22.70	174622
2013-04-23	22.73	23.00	22.58	22.93	192646
2013-04-24	22.90	22.96	22.64	22.76	162753
2013-04-25	22.76	23.25	22.65	23.01	269990
2013-04-26	22.95	23.79	22.47	23.69	516148
2013-04-29	23.79	23.91	23.50	23.85	264216
2013-04-30	23.89	24.15	23.59	23.69	256353
2013-05-01	23.65	24.31	23.51	24.07	408971
2013-05-02	24.50	24.76	23.92	24.15	357321
2013-05-03	24.78	24.83	24.22	24.41	385664
2013-05-06	24.40	24.97	24.40	24.88	308184
2013-05-07	24.97	25.76	24.88	25.45	573241
2013-05-08	25.40	25.81	25.25	25.58	356413
2013-05-09	25.20	25.45	25.01	25.29	272445
2013-05-10	24.86	25.35	24.86	25.29	235807
2013-05-13	25.00	25.18	24.42	24.50	421597
2013-05-14	24.46	24.89	24.12	24.60	372626
2013-05-15	24.60	24.79	24.36	24.70	595093
2013-05-16	24.78	25.50	24.70	25.24	633004
2013-05-17	25.59	25.63	25.33	25.62	456276
2013-05-20	25.65	26.88	25.65	26.44	472187
2013-05-21	26.59	27.23	26.04	27.00	492679
2013-05-22	27.08	27.38	26.11	26.25	502221
2013-05-23	25.87	26.03	25.38	25.74	402040
2013-05-24	25.65	25.74	25.12	25.17	200008
2013-05-28	25.41	26.17	25.37	25.73	476904
2013-05-29	25.56	26.00	25.26	25.44	183317
2013-05-30	25.40	25.75	25.25	25.58	171374
2013-05-31	25.51	25.85	25.30	25.30	217846
2013-06-03	25.29	25.45	24.25	24.79	413974
2013-06-04	24.75	25.18	24.25	24.31	297209
2013-06-05	24.38	24.40	23.56	23.58	298531
2013-06-06	23.57	24.33	23.02	23.93	617086
2013-06-07	24.06	25.33	24.00	24.43	535804
2013-06-10	24.67	25.35	24.33	25.11	316346
2013-06-11	24.89	25.12	24.55	24.78	329027
2013-06-12	25.15	25.15	24.53	24.53	179059
2013-06-13	24.45	24.86	24.41	24.81	215258
2013-06-14	24.66	24.84	24.18	24.31	245570
2013-06-17	24.52	24.89	24.13	24.15	226098
2013-06-18	24.11	24.95	24.10	24.78	274946
2013-06-19	24.96	24.96	23.90	23.93	212663
2013-06-20	23.62	23.71	22.34	22.87	767098
2013-06-21	22.87	22.87	21.44	21.77	1009142
2013-06-24	21.46	21.50	20.05	20.28	1037997
2013-06-25	20.45	21.47	20.45	21.21	636627
2013-06-26	21.41	21.79	21.25	21.32	583246
2013-06-27	21.40	21.84	21.22	21.70	422046
2013-06-28	21.71	21.77	20.59	20.82	484773
2013-07-01	20.84	21.33	20.26	20.52	597572
2013-07-02	20.46	21.00	20.40	20.85	516808
2013-07-03	20.44	20.71	20.09	20.14	397296
2013-07-05	20.11	20.32	19.22	19.73	580249
2013-07-08	19.70	19.79	18.90	19.22	914344
2013-07-09	19.32	19.41	19.11	19.20	1131278
2013-07-10	19.13	19.34	18.77	18.87	640029
2013-07-11	19.19	20.20	19.06	20.05	1443531
2013-07-12	20.00	20.39	19.87	20.20	483433
2013-07-15	20.15	20.40	19.92	20.33	368077
2013-07-16	20.35	20.68	20.35	20.39	455652
2013-07-17	20.46	20.95	20.42	20.47	318588
2013-07-18	20.55	21.43	20.35	21.28	395484
2013-07-19	21.19	21.79	20.92	21.75	404472
2013-07-22	21.91	22.89	21.77	22.60	443183
2013-07-23	22.80	22.83	22.56	22.66	264211
2013-07-24	22.62	22.87	22.35	22.42	470289
2013-07-25	22.31	22.56	22.22	22.41	144191
2013-07-26	22.27	22.41	22.00	22.22	137871
2013-07-29	22.22	22.45	21.88	22.15	184959
2013-07-30	22.39	22.43	22.03	22.25	119775
2013-07-31	22.20	22.68	21.90	22.20	308540
2013-08-01	22.72	22.95	22.26	22.85	216141
2013-08-02	22.96	22.96	22.63	22.96	256214
2013-08-05	22.76	23.22	22.55	23.12	250270
2013-08-06	23.25	23.25	22.63	22.76	137330
2013-08-07	22.81	22.97	22.22	22.93	200621
2013-08-08	22.85	22.85	22.01	22.26	142283
2013-08-09	22.15	22.20	21.29	21.93	241802
2013-08-12	21.81	22.04	20.78	21.01	289749
2013-08-13	21.36	21.44	20.50	20.64	348542
2013-08-14	20.73	21.00	20.48	20.49	209736
2013-08-15	20.38	20.40	19.75	20.05	388299
2013-08-16	20.00	20.28	19.86	20.14	309561
2013-08-19	20.14	20.20	19.74	19.80	423216
2013-08-20	19.83	20.50	19.79	19.82	257932
2013-08-21	19.80	20.01	19.29	19.37	303204
2013-08-22	19.37	19.75	19.30	19.44	301900
2013-08-23	19.50	19.80	19.45	19.62	472189
2013-08-26	19.80	19.99	19.63	19.70	175252
2013-08-27	19.62	19.80	19.27	19.29	460241
2013-08-28	19.38	19.95	19.32	19.38	181555
2013-08-29	19.52	19.89	19.39	19.71	395124
2013-08-30	19.91	19.91	19.25	19.33	172300
2013-09-03	19.65	19.89	19.50	19.60	166557
2013-09-04	19.87	20.05	19.73	19.91	297324
2013-09-05	20.07	20.25	19.83	19.96	270735
2013-09-06	20.19	20.37	19.86	20.01	303582
2013-09-09	20.16	20.59	20.15	20.40	322121
2013-09-10	20.58	20.68	20.18	20.20	265727
2013-09-11	20.22	20.43	19.96	20.19	208887
2013-09-12	20.19	20.30	19.90	19.95	186136
2013-09-13	20.02	20.17	19.80	20.12	364639
2013-09-16	20.48	20.75	20.12	20.22	391030
2013-09-17	20.31	20.82	20.24	20.73	245478
2013-09-18	20.73	21.54	20.51	21.52	592970
2013-09-19	21.92	22.18	21.70	21.95	522701
2013-09-20	21.89	22.05	20.87	20.95	251221
2013-09-23	20.95	21.44	20.38	20.41	256342
2013-09-24	20.38	20.40	19.73	19.88	393097
2013-09-25	19.95	20.00	19.61	19.63	314579
2013-09-26	19.74	20.07	19.66	19.98	213012
2013-09-27	19.92	20.03	19.53	19.80	346888
2013-09-30	19.52	19.90	19.50	19.86	351978
2013-10-01	19.94	20.07	19.60	19.61	281397
2013-10-02	19.52	19.70	19.51	19.59	152686
2013-10-03	19.70	19.89	19.50	19.84	406404
2013-10-04	19.87	20.24	19.87	19.92	175537
2013-10-07	19.91	20.07	19.80	19.98	295905
2013-10-08	20.07	20.17	19.50	19.50	271330
2013-10-09	19.71	19.99	19.50	19.80	414922
2013-10-10	20.23	20.23	19.81	20.05	496459
2013-10-11	20.05	20.38	19.99	20.38	639125
2013-10-14	20.20	20.43	20.14	20.43	547320
2013-10-15	20.43	20.79	20.09	20.20	150035
2013-10-16	20.39	20.89	20.01	20.73	375057
2013-10-17	20.70	21.44	20.70	21.36	719312
2013-10-18	21.56	21.60	21.22	21.41	310375
2013-10-21	21.55	21.58	21.28	21.50	269424
2013-10-22	21.67	21.89	21.47	21.52	329708
2013-10-23	21.50	21.61	21.00	21.17	509364
2013-10-24	21.45	21.52	20.51	21.15	603875
2013-10-25	21.26	22.05	21.24	21.78	367429
2013-10-28	21.80	22.76	21.66	22.28	861059
2013-10-29	22.65	23.00	22.39	22.39	622573
2013-10-30	22.43	22.57	22.02	22.27	346372
2013-10-31	21.83	22.42	21.70	22.22	381360
2013-11-01	22.12	22.81	22.00	22.47	364977
2013-11-04	22.71	22.75	22.26	22.53	217626
2013-11-05	22.40	22.50	21.82	22.08	306851
2013-11-06	22.27	22.60	22.16	22.19	343370
2013-11-07	22.24	22.46	21.80	21.84	351124
2013-11-08	21.78	22.26	21.39	21.79	379106
2013-11-11	21.92	22.20	21.66	21.81	319681
2013-11-12	21.64	21.95	21.53	21.62	267067
2013-11-13	21.60	21.71	21.35	21.52	238597
2013-11-14	21.40	21.85	21.30	21.54	243545
2013-11-15	21.60	21.80	21.28	21.78	478501
2013-11-18	21.99	21.99	21.41	21.75	618468
2013-11-19	21.69	21.96	21.42	21.49	227810
2013-11-20	21.45	21.76	21.40	21.56	211576
2013-11-21	21.61	21.73	21.36	21.49	502867
2013-11-22	21.66	22.00	21.60	21.83	894328
2013-11-25	21.99	22.32	21.86	21.99	475508
2013-11-26	21.97	22.33	21.97	22.15	330004
2013-11-27	22.14	22.21	21.96	21.99	291722
2013-11-29	22.14	22.38	22.10	22.19	309982
2013-12-02	22.33	22.79	22.01	22.78	594220
2013-12-03	22.76	22.76	22.28	22.40	341387
2013-12-04	22.37	22.78	22.20	22.64	257671
2013-12-05	22.49	22.84	22.36	22.42	289901
2013-12-06	22.14	22.50	21.71	22.15	1374177
2013-12-09	22.14	22.45	22.00	22.35	551928
2013-12-10	22.30	22.54	22.25	22.40	404401
2013-12-11	22.18	22.33	21.61	21.74	510967
2013-12-12	21.64	22.00	21.50	21.67	368729
2013-12-13	21.60	21.83	21.41	21.47	255951
2013-12-16	21.50	21.76	21.36	21.39	270265
2013-12-17	21.33	21.38	21.01	21.21	254981
2013-12-18	21.18	21.60	20.91	21.40	462752
2013-12-19	21.21	21.58	21.14	21.44	343645
2013-12-20	21.41	21.64	21.24	21.50	418472
2013-12-23	21.50	21.64	21.45	21.50	405556
2013-12-24	21.56	21.56	21.10	21.37	116012
2013-12-26	21.43	21.50	21.30	21.48	269444
2013-12-27	21.54	21.78	21.43	21.70	461637
2013-12-30	21.68	21.73	21.33	21.48	377793
2013-12-31	21.47	21.58	21.30	21.34	233760
2014-01-02	21.30	21.43	20.98	21.32	291644
2014-01-03	21.37	21.88	21.25	21.73	245774
2014-01-06	21.91	22.25	21.76	21.78	314773
2014-01-07	22.00	22.28	21.90	22.22	296007
2014-01-08	22.30	22.46	21.88	21.91	233504
2014-01-09	21.90	22.25	21.88	22.05	247848
2014-01-10	22.20	22.46	22.02	22.25	353946
2014-01-13	22.34	22.82	22.25	22.40	541970
2014-01-14	22.52	22.73	22.41	22.66	244322
2014-01-15	22.73	23.10	22.60	22.86	358202
2014-01-16	22.90	23.05	22.79	22.86	760775
2014-01-17	22.85	23.00	22.66	22.81	345546
2014-01-21	22.90	23.00	22.40	22.75	283165
2014-01-22	22.78	23.07	22.71	22.98	170910
2014-01-23	22.98	23.05	22.53	22.60	261637
2014-01-24	22.50	22.53	22.10	22.13	221817
2014-01-27	22.32	22.32	21.50	21.55	417571
2014-01-28	21.53	22.20	21.52	22.12	192683
2014-01-29	22.02	22.14	21.57	21.87	223498
2014-01-30	21.94	22.58	21.87	22.52	205099
2014-01-31	22.30	22.55	22.15	22.34	386202
2014-02-03	22.40	22.40	21.00	21.07	630260
2014-02-04	21.09	21.78	21.06	21.64	271186
2014-02-05	21.71	21.72	21.21	21.68	241092
2014-02-06	21.84	22.25	21.71	21.88	280216
2014-02-07	21.94	22.24	21.80	22.10	307759
2014-02-10	22.06	22.46	21.95	22.32	291464
2014-02-11	22.42	22.70	22.32	22.41	292118
2014-02-12	23.00	23.89	22.65	23.59	812274
2014-02-13	23.27	23.63	23.15	23.42	573508
2014-02-14	23.42	24.02	23.06	23.83	471430
2014-02-18	24.05	25.00	23.94	24.80	802439
2014-02-19	24.84	25.69	24.77	25.62	1251397
2014-02-20	24.75	24.95	23.75	24.23	968939
2014-02-21	24.30	24.48	23.75	24.00	429553
2014-02-24	24.24	24.58	23.91	24.46	403976
2014-02-25	24.46	24.75	24.05	24.12	273179
2014-02-26	24.21	24.33	23.91	24.11	224527
2014-02-27	24.07	24.22	23.97	23.97	260970
2014-02-28	24.00	24.46	23.90	24.22	314955
2014-03-03	24.15	24.22	23.35	23.79	358253
2014-03-04	24.00	24.25	23.72	24.22	329904
2014-03-05	24.25	24.30	23.96	24.15	264140
2014-03-06	24.17	24.27	23.70	23.93	280133
2014-03-07	24.11	24.15	23.70	23.85	209761
2014-03-10	23.78	24.22	23.78	23.91	271114
2014-03-11	23.93	24.07	23.40	23.52	457278
2014-03-12	23.46	24.25	23.39	24.16	354666
2014-03-13	24.29	24.95	24.20	24.30	473640
2014-03-14	24.09	25.12	23.95	24.00	596255
2014-03-17	24.15	25.41	24.10	24.82	872745
2014-03-18	25.06	25.55	24.92	25.51	484177
2014-03-19	25.62	25.94	24.97	25.29	424970
2014-03-20	25.13	25.75	25.13	25.52	492572
2014-03-21	25.71	25.90	25.32	25.77	391665
2014-03-24	25.85	26.00	24.51	25.33	526108
2014-03-25	25.60	25.81	25.13	25.41	274666
2014-03-26	25.50	25.94	25.45	25.49	342205
2014-03-27	25.50	25.50	24.90	25.14	510191
2014-03-28	25.22	25.99	25.00	25.26	301633
2014-03-31	25.20	25.74	24.96	24.97	551666
2014-04-01	25.06	25.41	24.90	25.38	428369
2014-04-02	25.36	25.66	25.27	25.51	314197
2014-04-03	25.58	25.58	24.98	25.25	381581
2014-04-04	25.40	26.00	25.18	25.42	712139
2014-04-07	25.17	25.51	24.97	25.03	822367
2014-04-08	25.12	25.30	24.89	25.12	526932
2014-04-09	25.43	25.58	25.11	25.47	228396
2014-04-10	25.56	25.60	24.98	25.14	718611
2014-04-11	24.92	25.20	24.58	25.03	295014
2014-04-14	25.23	25.47	24.84	25.27	238329
2014-04-15	25.25	25.40	24.76	25.21	231467
2014-04-16	25.32	25.60	25.16	25.57	229138
2014-04-17	25.58	25.63	24.94	25.40	443122
2014-04-21	25.31	25.69	25.31	25.63	227365
2014-04-22	25.71	26.63	25.40	26.34	592114
2014-04-23	26.33	26.58	26.16	26.41	277356
2014-04-24	26.66	26.69	26.10	26.39	171841
2014-04-25	26.30	26.67	25.43	25.60	416404
2014-04-28	25.75	25.75	24.95	25.17	256062
2014-04-29	25.16	25.74	25.01	25.62	291903
2014-04-30	24.73	25.50	24.05	25.43	629159
2014-05-01	25.36	25.46	24.97	25.00	355334
2014-05-02	24.97	25.24	24.71	24.84	210511
2014-05-05	24.86	25.22	24.57	24.84	362145
2014-05-06	24.81	24.91	24.30	24.44	282958
2014-05-07	24.49	24.70	24.28	24.42	310748
2014-05-08	24.03	24.03	23.36	23.51	504121
2014-05-09	23.47	23.47	22.75	23.29	482336
2014-05-12	23.43	23.75	23.05	23.69	261575
2014-05-13	23.60	24.31	23.58	24.08	434654
2014-05-14	24.08	24.24	23.75	23.91	159269
2014-05-15	23.90	23.90	22.71	22.99	423230
2014-05-16	23.04	23.90	22.75	23.87	373739
2014-05-19	23.99	24.24	23.69	23.84	312562
2014-05-20	23.83	24.18	23.18	23.47	371484
2014-05-21	23.50	24.00	23.40	23.87	189312
2014-05-22	24.02	24.09	23.55	23.72	230684
2014-05-23	23.73	23.73	23.40	23.60	274194
2014-05-27	23.62	24.04	23.55	23.87	373536
2014-05-28	23.78	23.78	23.30	23.63	204892
2014-05-29	23.61	23.80	23.41	23.75	271937
2014-05-30	23.82	24.36	23.80	24.25	607363
2014-06-02	24.27	24.68	24.13	24.51	664762
2014-06-03	24.42	25.02	24.38	24.96	301662
2014-06-04	24.85	25.37	24.76	25.25	279215
2014-06-05	25.33	25.79	25.12	25.64	519429
2014-06-06	25.64	26.04	25.44	26.00	585465
2014-06-09	26.00	26.05	25.66	25.74	231018
2014-06-10	25.65	25.74	25.31	25.64	164001
2014-06-11	25.47	25.69	25.45	25.59	126314
2014-06-12	25.71	26.36	24.66	25.24	1139734
2014-06-13	25.26	25.54	25.04	25.36	433453
2014-06-16	25.31	25.64	25.03	25.29	353926
2014-06-17	25.22	25.74	25.21	25.52	198387
2014-06-18	25.51	25.84	25.11	25.76	293338
2014-06-19	25.87	26.10	25.54	25.90	315448
2014-06-20	25.92	26.00	25.09	25.50	768353
2014-06-23	25.41	25.71	25.09	25.52	261203
2014-06-24	25.50	25.59	24.85	24.93	315015
2014-06-25	24.86	25.23	24.70	24.96	150847
2014-06-26	25.06	25.57	24.79	25.49	181539
2014-06-27	25.48	25.64	25.44	25.51	272980
2014-06-30	25.57	25.98	25.51	25.88	208632
2014-07-01	25.99	26.25	25.81	26.05	230760
2014-07-02	26.12	26.25	25.86	26.18	185881
2014-07-03	26.30	26.75	26.14	26.57	212837
2014-07-07	26.53	26.53	26.16	26.36	223267
2014-07-08	26.36	26.55	26.19	26.45	273198
2014-07-09	26.48	26.57	26.28	26.35	201565
2014-07-10	26.02	26.07	25.83	25.96	290474
2014-07-11	26.29	27.15	26.29	26.82	645635
2014-07-14	27.17	27.35	27.00	27.27	324013
2014-07-15	27.33	27.52	27.10	27.43	341627
2014-07-16	27.52	27.67	27.26	27.62	203078
2014-07-17	27.56	27.73	27.33	27.40	223169
2014-07-18	27.45	27.80	27.30	27.76	137499
2014-07-21	27.62	27.84	27.51	27.72	200831
2014-07-22	27.85	28.18	27.50	27.50	293817
2014-07-23	27.59	27.64	26.76	27.30	186250
2014-07-24	27.51	28.00	27.40	27.49	198643
2014-07-25	27.33	27.47	26.83	26.95	124267
2014-07-28	27.06	27.25	26.08	26.72	206415
2014-07-29	26.64	26.99	26.18	26.35	365392
2014-07-30	26.70	27.23	26.06	26.29	232274
2014-07-31	26.39	26.42	25.28	26.14	712798
2014-08-01	26.38	26.46	25.57	25.86	310285
2014-08-04	26.03	26.63	25.71	26.47	344789
2014-08-05	26.47	26.69	25.78	25.99	336869
2014-08-06	25.91	26.39	25.66	26.31	190648
2014-08-07	25.95	26.29	25.50	25.61	227566
2014-08-08	25.68	25.76	25.15	25.46	231102
2014-08-11	25.60	25.84	25.25	25.28	265816
2014-08-12	25.20	25.47	25.00	25.15	285984
2014-08-13	25.28	25.85	25.18	25.61	271206
2014-08-14	25.64	25.73	25.18	25.56	134573
2014-08-15	25.74	25.79	25.38	25.50	118767
2014-08-18	25.60	26.03	25.55	25.82	157107
2014-08-19	25.95	26.48	25.77	26.20	255554
2014-08-20	26.20	27.00	26.16	26.76	231464
2014-08-21	26.80	27.20	26.41	27.04	223252
2014-08-22	26.16	27.50	26.12	26.78	440807
2014-08-25	27.12	27.49	27.09	27.39	309997
2014-08-26	27.24	27.55	27.02	27.42	189107
2014-08-27	27.37	27.48	27.13	27.25	157753
2014-08-28	27.35	27.48	27.05	27.23	158141
2014-08-29	27.29	27.68	27.14	27.66	212542
2014-09-02	27.69	27.81	27.32	27.51	231712
2014-09-03	27.67	27.77	27.11	27.22	133380
2014-09-04	27.19	27.33	26.82	26.88	202730
2014-09-05	27.13	27.23	26.83	26.89	149897
2014-09-08	26.70	27.00	26.63	26.70	194605
2014-09-09	26.79	26.96	26.62	26.79	172507
2014-09-10	26.79	27.11	26.63	27.03	124950
2014-09-11	26.85	27.22	26.79	27.12	127494
2014-09-12	27.00	27.60	27.00	27.50	398863
2014-09-15	27.38	27.57	27.35	27.52	191364
2014-09-16	27.50	27.55	27.35	27.40	182771
2014-09-17	27.41	27.50	27.22	27.40	99579
2014-09-18	27.47	27.76	27.36	27.62	148696
2014-09-19	27.61	27.68	27.16	27.47	134265
2014-09-22	27.48	27.59	26.87	27.08	218239
2014-09-23	27.05	27.36	26.81	27.22	187142
2014-09-24	27.22	27.34	26.90	27.11	154873
2014-09-25	27.13	27.19	26.02	26.11	321143
2014-09-26	26.12	27.02	26.12	26.71	152706
2014-09-29	26.30	26.63	26.16	26.55	118225
2014-09-30	26.60	26.60	26.01	26.01	128380
2014-10-01	26.00	26.43	25.01	25.55	333970
2014-10-02	25.39	25.65	25.39	25.55	169421
2014-10-03	25.64	26.47	25.53	26.06	327292
2014-10-06	26.12	26.12	25.58	25.66	147970
2014-10-07	25.60	25.69	25.01	25.11	257056
2014-10-08	25.17	25.72	24.90	25.65	317842
2014-10-09	25.55	25.59	25.02	25.12	244603
2014-10-10	25.09	25.45	24.15	24.22	454706
2014-10-13	24.18	24.30	23.16	23.20	504315
2014-10-14	23.18	23.94	23.03	23.56	265673
2014-10-15	23.01	23.52	22.51	22.95	684549
2014-10-16	22.50	23.81	22.40	23.63	321824
2014-10-17	23.99	24.93	23.69	24.27	628732
2014-10-20	24.24	25.14	24.13	25.08	347361
2014-10-21	25.36	26.31	25.33	26.02	394560
2014-10-22	26.03	26.55	25.51	25.55	272566
2014-10-23	26.99	26.99	25.17	25.49	298535
2014-10-24	25.40	26.21	24.98	26.07	148786
2014-10-27	26.07	26.17	25.76	25.82	111035
2014-10-28	26.00	26.76	25.90	26.75	246723
2014-10-29	26.71	26.91	26.20	26.45	300503
2014-10-30	25.99	26.55	25.75	26.14	245091
2014-10-31	26.67	27.19	26.13	26.60	460381
2014-11-03	26.64	26.99	25.61	25.97	399353
2014-11-04	25.94	26.23	25.81	26.12	182812
2014-11-05	26.25	26.25	26.01	26.12	172082
2014-11-06	26.24	26.24	25.65	25.75	266197
2014-11-07	25.54	26.25	25.52	26.25	361785
2014-11-10	26.25	26.55	26.13	26.35	342716
2014-11-11	26.25	26.51	26.01	26.40	138424
2014-11-12	26.15	26.68	26.15	26.60	127900
2014-11-13	26.73	26.94	26.70	26.99	56107
2014-11-14	27.00	27.00	26.00	26.26	399340
2014-11-17	26.34	26.49	26.05	26.25	133818
2014-11-18	26.25	26.55	26.02	26.05	697521
2014-11-19	26.00	26.03	25.70	25.87	238153
2014-11-20	25.95	26.48	25.62	26.40	197770
2014-11-21	26.78	26.84	26.46	26.71	201778
2014-11-24	26.81	27.28	26.60	27.09	214550
2014-11-25	27.13	27.34	26.93	27.24	195164
2014-11-26	27.30	27.39	27.11	27.23	159335
2014-11-28	27.13	27.22	26.81	26.84	51043
2014-12-01	26.70	26.75	26.07	26.43	194556
2014-12-02	26.45	26.68	26.20	26.36	228161
2014-12-03	26.43	26.65	26.26	26.65	94867
2014-12-04	26.71	26.71	26.00	26.13	185987
2014-12-05	26.00	26.31	25.50	25.97	572655
2014-12-08	25.75	25.96	24.75	25.07	1011951
2014-12-09	23.72	25.30	23.31	25.14	617376
2014-12-10	24.86	25.23	24.15	24.60	583386
2014-12-11	24.89	25.38	24.76	25.22	758511
2014-12-12	24.90	25.26	24.22	24.24	405733
2014-12-15	24.29	24.58	23.75	24.16	299678
2014-12-16	24.00	24.41	23.80	23.83	228513
2014-12-17	23.83	24.69	23.75	24.58	305846
2014-12-18	25.05	25.55	24.60	24.98	351342
2014-12-19	25.00	25.27	24.49	24.87	280846
2014-12-22	24.94	25.09	24.56	24.83	224609
2014-12-23	24.91	25.47	24.80	25.19	408693
2014-12-24	25.31	25.82	25.15	25.74	193061
2014-12-26	25.76	25.99	25.70	25.90	226235
2014-12-29	25.82	26.11	25.74	25.74	571570
2014-12-30	25.74	26.04	25.55	25.94	257650
2014-12-31	26.22	26.34	25.75	25.83	309019
2015-01-02	26.15	26.22	25.62	26.10	135155
2015-01-05	25.82	26.10	25.16	25.21	515850
2015-01-06	25.20	25.52	24.63	24.63	298797
2015-01-07	24.99	25.34	24.55	24.89	279223
2015-01-08	25.03	25.59	25.01	25.50	219967
2015-01-09	25.55	25.75	25.20	25.61	203439
2015-01-12	25.64	25.85	25.30	25.70	270294
2015-01-13	25.99	26.09	25.45	25.76	208664
2015-01-14	25.50	25.75	25.38	25.59	163475
2015-01-15	25.70	25.70	25.16	25.36	178096
2015-01-16	25.40	25.77	25.21	25.73	140827
2015-01-20	26.07	26.07	25.56	25.98	275458
2015-01-21	25.99	26.29	25.72	26.25	186679
2015-01-22	26.45	26.74	26.09	26.64	243260
2015-01-23	26.61	26.70	26.36	26.40	348300
2015-01-26	26.35	26.39	25.87	26.11	254655
2015-01-27	25.67	25.96	25.62	25.80	211879
2015-01-28	26.00	26.00	25.05	25.15	204149
2015-01-29	25.20	25.34	24.68	24.82	462084
2015-01-30	24.69	24.74	24.04	24.16	762342
2015-02-02	24.19	24.60	24.06	24.37	577250
2015-02-03	24.45	24.50	24.10	24.25	547753
2015-02-04	24.17	24.87	24.10	24.72	340245
2015-02-05	24.87	25.21	24.75	24.99	226524
2015-02-06	25.00	25.46	25.00	25.27	246261
2015-02-09	25.39	25.48	24.80	24.83	351470
2015-02-10	25.02	25.06	24.75	24.81	159602
2015-02-11	24.80	25.01	24.60	24.86	264711
2015-02-12	25.41	26.87	25.10	26.70	582869
2015-02-13	26.17	27.22	25.90	27.17	796474
2015-02-17	27.21	27.59	27.20	27.25	680189
2015-02-18	27.36	27.53	27.22	27.49	346792
2015-02-19	26.97	27.12	26.71	27.00	335956
2015-02-20	27.07	27.22	26.94	27.17	254904
2015-02-23	27.17	27.30	26.72	26.95	266916
2015-02-24	26.96	27.27	26.86	27.20	475384
2015-02-25	27.20	27.53	27.05	27.46	350755
2015-02-26	27.89	28.45	27.64	28.38	837299
2015-02-27	28.36	28.66	28.30	28.64	418152
2015-03-02	28.90	29.03	28.70	29.02	532165
2015-03-03	28.97	29.02	28.40	28.87	321658
2015-03-04	28.73	28.83	28.46	28.50	290790
2015-03-05	28.51	28.91	28.44	28.58	334585
2015-03-06	28.47	28.76	28.32	28.33	246883
2015-03-09	28.47	28.60	27.88	28.20	381695
2015-03-10	27.82	28.11	27.54	28.05	275341
2015-03-11	28.12	28.29	27.64	28.26	262515
2015-03-12	28.67	28.86	28.09	28.25	472865
2015-03-13	28.18	28.56	28.02	28.49	395229
2015-03-16	28.70	29.50	28.52	29.47	404631
2015-03-17	29.12	29.31	29.01	29.20	408010
2015-03-18	29.20	30.42	29.17	30.37	451276
2015-03-19	30.33	30.67	30.15	30.46	302718
2015-03-20	30.74	31.00	30.70	30.93	447352
2015-03-23	30.94	31.00	30.28	30.51	304740
2015-03-24	30.49	30.49	29.96	29.98	213086
2015-03-25	30.09	30.45	29.86	30.11	376991
2015-03-26	30.00	30.27	29.94	30.17	206265
2015-03-27	30.36	30.43	29.83	30.41	212058
2015-03-30	30.42	30.92	30.20	30.86	200445
2015-03-31	30.71	30.89	30.30	30.87	166598
2015-04-01	30.97	31.00	30.55	30.93	198095
2015-04-02	30.95	31.20	30.74	30.90	225246
2015-04-06	30.67	30.91	30.42	30.54	206085
2015-04-07	30.54	30.76	30.28	30.33	106292
2015-04-08	30.41	30.87	30.14	30.83	157001
2015-04-09	30.91	31.15	30.86	31.05	160360
2015-04-10	31.05	31.34	30.91	31.32	120707
2015-04-13	31.21	31.64	31.20	31.30	206063
2015-04-14	31.10	32.00	31.00	31.74	307904
2015-04-15	31.86	31.89	31.63	31.80	338991
2015-04-16	31.79	31.95	31.67	31.87	185917
2015-04-17	31.48	31.88	31.18	31.31	261467
2015-04-20	31.49	31.85	31.49	31.59	132366
2015-04-21	31.70	31.72	31.18	31.27	158556
2015-04-22	31.29	31.66	31.09	31.38	151176
2015-04-23	31.22	31.84	31.22	31.74	262876
2015-04-24	31.77	31.90	31.56	31.69	217216
2015-04-27	31.69	31.85	31.20	31.29	180802
2015-04-28	31.29	31.60	31.09	31.35	167338
2015-04-29	31.26	31.44	30.91	31.10	225684
2015-04-30	31.10	32.30	30.98	31.35	535460
2015-05-01	31.47	32.24	31.23	32.05	421192
2015-05-04	32.39	32.74	32.05	32.40	638248
2015-05-05	32.41	32.50	31.70	31.80	360393
2015-05-06	32.06	32.17	31.14	31.53	247919
2015-05-07	31.25	31.49	30.58	31.33	308599
2015-05-08	31.72	31.77	31.16	31.17	155101
2015-05-11	31.13	31.42	30.35	30.51	264690
2015-05-12	30.82	30.91	30.08	30.57	247088
2015-05-13	30.50	30.61	30.00	30.30	271754
2015-05-14	30.40	30.89	30.03	30.74	185215
2015-05-15	30.72	31.07	30.55	30.75	160817
2015-05-18	30.80	31.59	30.79	31.19	358046
2015-05-19	31.30	31.88	31.12	31.67	259622
2015-05-20	31.63	31.87	31.27	31.63	188040
2015-05-21	31.72	31.84	31.44	31.74	180162
2015-05-22	31.72	32.01	31.51	31.82	168297
2015-05-26	32.30	32.49	31.51	31.64	408249
2015-05-27	31.80	31.89	31.26	31.56	260359
2015-05-28	31.45	31.86	31.30	31.83	100449
2015-05-29	31.80	31.84	31.27	31.36	129118
2015-06-01	31.70	32.00	31.70	31.83	240522
2015-06-02	31.81	31.81	31.30	31.40	192884
2015-06-03	31.32	31.71	31.11	31.71	226338
2015-06-04	31.69	32.24	31.01	31.29	183110
2015-06-05	31.33	31.78	31.00	31.56	283602
2015-06-08	31.38	31.52	30.30	30.60	221526
2015-06-09	30.46	30.65	29.60	29.66	359949
2015-06-10	29.81	30.27	29.70	30.18	375489
2015-06-11	30.35	31.16	30.11	30.99	251779
2015-06-12	30.99	31.42	30.59	31.07	187571
2015-06-15	30.91	30.91	30.10	30.59	266273
2015-06-16	30.59	31.15	30.59	31.00	199877
2015-06-17	31.04	31.08	30.57	30.77	138588
2015-06-18	30.80	31.15	30.60	30.88	124025
2015-06-19	30.88	30.90	30.58	30.66	120225
2015-06-22	31.00	31.00	30.36	30.42	170646
2015-06-23	30.35	30.35	29.91	30.00	214565
2015-06-24	29.98	30.16	29.60	29.85	205307
2015-06-25	29.87	30.17	28.79	29.10	501365
2015-06-26	29.12	30.09	29.11	30.09	234907
2015-06-29	29.74	29.87	29.03	29.11	163936
2015-06-30	29.36	29.93	29.26	29.53	137835
2015-07-01	29.90	30.07	29.46	29.55	140844
2015-07-02	29.60	29.64	29.05	29.30	118756
2015-07-06	29.00	29.47	28.89	29.29	143632
2015-07-07	29.31	29.35	28.94	29.16	153763
2015-07-08	29.02	29.29	28.71	28.71	137251
2015-07-09	28.99	29.08	28.60	28.72	99665
2015-07-10	28.87	29.16	28.71	28.91	107630
2015-07-13	29.23	29.27	28.75	28.84	121905
2015-07-14	28.70	29.00	28.03	28.23	428726
2015-07-15	28.20	28.25	27.19	27.63	1119988
2015-07-16	27.49	28.45	27.49	28.31	387449
2015-07-17	28.41	28.68	28.00	28.50	213420
2015-07-20	28.67	28.80	28.14	28.37	111936
2015-07-21	28.31	28.56	28.23	28.50	106391
2015-07-22	28.44	28.45	27.87	27.94	135584
2015-07-23	28.00	28.05	27.42	27.54	163963
2015-07-24	27.46	27.54	26.22	26.48	477210
2015-07-27	26.26	26.75	25.55	26.75	307720
2015-07-28	26.96	27.32	26.55	27.26	140978
2015-07-29	27.16	27.59	27.10	27.42	265439
2015-07-30	27.66	27.88	27.10	27.18	146736
2015-07-31	27.25	27.65	26.93	27.47	184353
2015-08-03	27.50	28.17	27.28	28.17	270779
2015-08-04	28.19	29.21	28.19	29.02	313266
2015-08-05	29.15	29.49	28.36	28.38	560536
2015-08-06	27.89	28.07	27.25	27.55	261299
2015-08-07	27.59	28.25	27.50	28.06	233085
2015-08-10	28.34	29.09	28.13	28.78	425903
2015-08-11	28.33	29.05	28.32	28.35	281809
2015-08-12	28.08	28.09	27.27	27.90	362475
2015-08-13	27.99	28.48	27.69	28.19	300172
2015-08-14	28.30	28.77	28.14	28.60	235182
2015-08-17	28.57	29.03	28.29	28.87	192745
2015-08-18	28.59	28.80	28.21	28.31	270677
2015-08-19	28.29	28.55	27.89	28.04	261992
2015-08-20	27.85	27.92	27.17	27.31	300438
2015-08-21	27.06	27.06	26.02	26.11	326260
2015-08-24	24.78	25.23	22.00	25.18	722309
2015-08-25	25.84	26.34	25.22	25.42	251798
2015-08-26	25.92	26.61	25.52	26.48	233305
2015-08-27	27.09	27.55	26.54	27.10	348648
2015-08-28	27.02	27.72	27.00	27.32	194963
2015-08-31	27.06	27.64	27.00	27.34	232446
2015-09-01	26.92	27.04	26.19	26.19	268834
2015-09-02	26.40	26.65	25.74	26.05	221939
2015-09-03	26.05	26.14	25.65	25.70	246442
2015-09-04	25.50	26.00	25.20	25.34	273211
2015-09-08	25.64	26.57	25.51	26.45	260405
2015-09-09	26.80	27.03	26.24	26.46	179727
2015-09-10	26.38	26.86	26.26	26.32	244190
2015-09-11	26.01	26.36	25.87	26.34	203509
2015-09-14	26.29	26.97	26.20	26.84	186729
2015-09-15	26.85	27.54	26.55	27.30	192727
2015-09-16	27.26	27.43	26.46	27.25	251123
2015-09-17	27.15	27.92	27.15	27.52	112486
2015-09-18	26.98	27.25	26.31	26.55	273179
2015-09-21	26.67	27.13	26.67	26.99	75260
2015-09-22	26.50	27.00	26.33	26.57	185735
2015-09-23	26.67	26.79	26.49	26.50	101829
2015-09-24	26.35	26.44	26.03	26.27	183777
2015-09-25	26.60	26.82	26.25	26.30	161771
2015-09-28	26.26	26.30	25.50	25.66	282211
2015-09-29	25.70	26.34	25.58	25.97	186763
2015-09-30	26.22	26.84	26.12	26.60	180331
2015-10-01	26.70	26.98	25.37	25.58	364837
2015-10-02	25.23	26.13	24.75	25.90	284844
2015-10-05	26.07	26.64	26.03	26.56	245688
2015-10-06	26.56	26.94	26.46	26.61	218257
2015-10-07	26.36	27.13	26.36	26.77	187207
2015-10-08	26.90	27.08	26.50	26.79	182611
2015-10-09	26.79	27.08	26.62	26.72	147096
2015-10-12	26.46	26.76	26.00	26.68	230750
2015-10-13	26.36	26.93	26.34	26.51	244126
2015-10-14	26.60	26.99	26.03	26.13	181948
2015-10-15	26.20	26.91	26.14	26.91	151231
2015-10-16	26.88	27.50	26.50	27.09	209124
2015-10-19	26.75	26.75	26.40	26.54	397181
2015-10-20	26.50	26.66	26.31	26.50	279703
2015-10-21	26.50	26.70	26.35	26.39	295384
2015-10-22	26.20	27.68	26.20	27.32	297690
2015-10-23	27.52	27.66	27.12	27.41	359911
2015-10-26	27.40	27.70	26.98	27.17	284119
2015-10-27	27.12	27.15	26.69	26.74	346102
2015-10-28	26.85	26.99	26.26	26.71	327771
2015-10-29	26.36	26.59	25.74	25.89	333763
2015-10-30	25.86	25.99	25.50	25.74	266998
2015-11-02	25.64	26.25	25.58	25.62	279262
2015-11-03	25.61	25.86	25.33	25.53	253807
2015-11-04	25.54	25.60	25.10	25.35	364932
2015-11-05	25.33	25.50	25.14	25.30	166969
2015-11-06	25.41	25.61	25.18	25.39	206892
2015-11-09	25.16	25.30	24.78	25.14	182196
2015-11-10	25.08	25.29	24.78	25.17	127094
2015-11-11	25.25	25.40	25.04	25.11	454680
2015-11-12	24.91	25.23	24.85	25.00	101498
2015-11-13	24.85	24.99	24.51	24.52	160493
2015-11-16	24.50	25.05	24.30	24.88	164034
2015-11-17	24.91	25.12	24.29	24.37	161756
2015-11-18	24.41	24.72	24.08	24.67	265491
2015-11-19	24.71	25.65	24.40	25.54	245021
2015-11-20	25.70	26.24	25.50	25.80	213533
2015-11-23	25.75	26.09	25.71	25.87	221248
2015-11-24	25.67	26.20	25.59	25.79	213292
2015-11-25	25.80	26.06	25.70	25.79	237707
2015-11-27	25.79	25.95	25.38	25.38	83069
2015-11-30	25.33	25.49	24.42	24.50	331092
2015-12-01	24.47	24.79	23.23	24.06	750592
2015-12-02	23.89	24.25	23.09	23.41	592016
2015-12-03	23.40	23.99	23.10	23.90	271936
2015-12-04	23.83	24.52	23.64	24.37	339798
2015-12-07	24.28	24.57	23.68	23.85	213060
2015-12-08	23.13	23.64	22.10	23.21	842429
2015-12-09	23.00	24.27	23.00	23.73	549514
2015-12-10	23.46	24.70	23.26	24.31	754249
2015-12-11	23.89	24.18	22.99	23.02	293207
2015-12-14	22.89	23.25	21.24	21.41	758853
2015-12-15	21.32	22.23	21.23	22.00	931373
2015-12-16	22.13	23.45	22.07	23.17	438207
2015-12-17	23.13	23.72	23.06	23.29	333765
2015-12-18	23.21	23.47	23.09	23.29	224973
2015-12-21	23.30	24.18	23.30	23.93	283396
2015-12-22	23.99	24.53	23.99	24.34	203242
2015-12-23	24.50	25.16	24.36	24.90	188699
2015-12-24	25.00	25.07	24.59	24.86	476539
2015-12-28	24.84	25.24	24.21	24.55	243569
2015-12-29	24.62	24.86	24.40	24.69	247514
2015-12-30	24.60	25.13	24.44	24.51	280447
2015-12-31	24.52	24.52	23.78	23.85	214361
2016-01-04	23.76	23.98	23.27	23.64	326367
2016-01-05	23.53	23.80	23.10	23.10	202502
2016-01-06	22.80	23.17	22.52	22.97	182575
2016-01-07	22.55	22.73	22.23	22.45	414288
2016-01-08	22.55	22.84	21.74	21.83	191432
2016-01-11	21.69	21.82	20.55	20.61	410954
2016-01-12	20.87	21.17	20.69	21.00	161941
2016-01-13	21.19	21.29	19.50	19.80	318986
2016-01-14	19.74	20.31	19.35	20.19	362515
2016-01-15	19.61	19.93	19.19	19.45	254670
2016-01-19	19.69	19.78	18.55	18.67	430759
2016-01-20	18.38	18.52	17.67	18.15	677128
2016-01-21	18.17	18.99	18.04	18.59	346218
2016-01-22	18.92	19.79	18.72	19.75	218471
2016-01-25	19.70	19.82	19.04	19.04	536081
2016-01-26	19.13	19.29	18.63	19.07	228736
2016-01-27	19.07	19.27	18.49	18.67	278250
2016-01-28	18.75	19.04	18.23	18.24	233557
2016-01-29	18.34	18.55	18.27	18.44	282572
2016-02-01	18.45	18.82	18.23	18.82	239234
2016-02-02	18.55	18.60	17.90	17.97	234221
2016-02-03	18.15	18.61	17.80	18.11	199971
2016-02-04	18.03	18.32	17.92	18.07	273287
2016-02-05	18.04	18.40	17.92	18.05	192484
2016-02-08	17.72	17.77	16.56	16.80	305134
2016-02-09	16.51	17.39	16.50	17.27	298069
2016-02-10	17.41	17.58	17.15	17.28	200287
2016-02-11	16.16	17.20	16.16	16.92	262463
2016-02-12	17.06	17.47	16.11	17.31	695234
2016-02-16	17.63	18.67	17.48	18.50	572048
2016-02-17	18.80	19.28	18.73	19.00	399686
2016-02-18	18.74	19.06	18.63	19.03	460692
2016-02-19	18.99	19.04	18.58	18.70	257538
2016-02-22	18.97	18.97	18.61	18.85	147651
2016-02-23	18.77	18.98	18.33	18.63	220266
2016-02-24	18.35	19.12	18.10	18.92	220568
2016-02-25	19.00	19.50	18.95	19.19	255735
2016-02-26	19.40	19.65	19.27	19.52	192608
2016-02-29	19.50	20.06	19.25	19.78	198081
2016-03-01	19.99	20.43	19.99	20.17	449335
2016-03-02	20.10	20.73	20.10	20.61	262912
2016-03-03	20.60	21.54	20.50	21.27	381269
2016-03-04	21.28	22.07	21.28	21.56	281945
2016-03-07	21.43	22.02	21.43	21.72	382920
2016-03-08	21.53	21.90	21.44	21.65	223773
2016-03-09	21.74	22.05	21.62	22.04	192804
2016-03-10	22.34	22.58	21.80	22.00	430292
2016-03-11	22.34	22.53	22.07	22.26	321586
2016-03-14	22.02	22.65	22.00	22.15	196947
2016-03-15	22.34	22.44	21.68	21.75	410248
2016-03-16	21.58	22.68	21.52	22.53	214590
2016-03-17	22.45	23.30	22.41	23.10	380463
2016-03-18	23.27	23.74	23.11	23.37	207210
2016-03-21	23.33	23.49	22.86	22.87	241640
2016-03-22	22.80	22.87	22.10	22.73	174870
2016-03-23	22.55	22.79	22.20	22.25	287207
2016-03-24	22.09	22.28	21.97	22.27	212130
2016-03-28	22.31	22.74	22.12	22.53	180461
2016-03-29	22.50	22.84	22.03	22.70	205737
2016-03-30	22.85	22.98	22.14	22.43	496257
2016-03-31	22.43	23.81	22.43	23.43	352218
2016-04-01	23.24	24.39	23.00	24.39	324010
2016-04-04	24.40	24.51	24.01	24.13	315486
2016-04-05	24.00	24.20	23.59	24.01	210858
2016-04-06	24.05	24.28	23.80	24.01	241457
2016-04-07	23.87	23.93	23.12	23.36	312255
2016-04-08	23.65	24.18	23.37	23.56	169138
2016-04-11	23.82	24.21	23.60	23.82	175453
2016-04-12	23.89	23.95	23.52	23.68	347339
2016-04-13	23.85	24.12	23.78	23.80	252340
2016-04-14	23.82	24.00	23.65	23.73	218239
2016-04-15	23.75	23.92	23.58	23.68	147188
2016-04-18	23.53	23.97	23.39	23.43	354361
2016-04-19	23.48	24.13	23.41	24.05	249528
2016-04-20	24.05	24.62	23.94	24.42	192450
2016-04-21	24.52	24.65	24.11	24.12	162381
2016-04-22	24.11	24.42	24.04	24.33	162212
2016-04-25	24.18	24.43	24.15	24.40	164656
2016-04-26	24.50	24.65	24.21	24.28	145481
2016-04-27	24.27	24.56	24.00	24.47	177201
2016-04-28	24.18	24.22	23.40	23.55	269665
2016-04-29	23.45	23.75	23.06	23.49	263747
2016-05-02	23.50	23.99	23.29	23.84	285441
2016-05-03	23.03	23.66	22.75	22.90	349012
2016-05-04	22.78	23.34	22.76	23.05	300324
2016-05-05	22.69	22.94	22.19	22.33	150461
2016-05-06	22.10	22.87	22.10	22.85	153539
2016-05-09	22.86	23.05	22.54	22.71	151931
2016-05-10	22.85	23.71	22.71	23.20	309260
2016-05-11	23.07	23.49	22.88	22.93	255944
2016-05-12	23.00	23.28	22.85	22.94	153730
2016-05-13	22.92	23.21	22.28	22.41	231745
2016-05-16	22.32	22.79	22.28	22.28	253356
2016-05-17	22.20	22.81	22.18	22.36	203255
2016-05-18	22.25	23.08	22.14	22.80	265264
2016-05-19	22.81	22.89	22.37	22.64	233105
2016-05-20	22.82	23.46	22.75	23.23	368210
2016-05-23	23.20	23.46	22.91	22.95	154472
2016-05-24	23.13	23.45	23.03	23.23	406557
2016-05-25	23.40	23.67	23.28	23.38	175464
2016-05-26	23.30	23.51	23.14	23.33	163151
2016-05-27	23.33	23.48	23.11	23.42	183655
2016-05-31	23.52	23.68	23.36	23.51	158560
2016-06-01	23.33	23.68	23.25	23.53	152211
2016-06-02	23.55	23.75	23.35	23.57	127684
2016-06-03	23.34	23.50	23.08	23.47	151217
2016-06-06	23.51	23.97	23.51	23.74	183880
2016-06-07	23.73	24.12	23.56	23.61	234029
2016-06-08	23.65	23.84	23.54	23.73	188674
2016-06-09	23.27	23.88	23.25	23.54	286641
2016-06-10	23.38	23.42	22.93	22.98	171020
2016-06-13	23.06	23.37	22.96	23.06	185758
2016-06-14	22.90	23.12	22.28	22.46	190070
2016-06-15	22.46	23.00	22.37	22.50	194741
2016-06-16	22.35	22.68	22.20	22.54	124934
2016-06-17	22.53	23.13	22.50	22.98	245305
2016-06-20	23.23	23.68	23.04	23.05	195116
2016-06-21	23.06	23.26	22.83	22.96	163092
2016-06-22	23.03	23.31	22.96	23.23	142243
2016-06-23	23.45	23.60	23.11	23.21	207495
2016-06-24	22.39	22.78	22.10	22.59	300235
2016-06-27	22.25	22.34	21.49	21.56	365556
2016-06-28	21.82	22.28	21.77	22.19	209038
2016-06-29	22.32	22.97	22.32	22.95	222496
2016-06-30	22.98	23.37	22.98	23.30	213428
2016-07-01	23.30	23.51	23.08	23.17	101923
2016-07-05	22.87	23.16	22.45	22.59	158581
2016-07-06	22.53	23.00	22.45	22.83	196756
2016-07-07	22.96	23.26	22.75	22.96	126026
2016-07-08	23.19	23.40	23.06	23.18	177950
2016-07-11	23.21	23.67	23.21	23.49	165864
2016-07-12	23.90	23.98	23.44	23.53	189220
2016-07-13	23.49	23.63	23.21	23.41	138363
2016-07-14	23.66	23.86	23.29	23.41	181230
2016-07-15	23.50	23.96	23.27	23.66	167752
2016-07-18	23.61	23.96	23.61	23.82	145327
2016-07-19	23.81	23.97	23.43	23.75	257383
2016-07-20	23.78	24.21	23.55	24.18	140584
2016-07-21	23.98	24.31	23.93	24.04	125388
2016-07-22	24.14	24.45	24.06	24.42	156999
2016-07-25	24.41	24.69	24.38	24.60	124787
2016-07-26	24.55	24.64	23.98	24.11	164055
2016-07-27	24.05	24.38	24.05	24.29	145347
2016-07-28	24.56	24.56	23.75	23.93	349044
2016-07-29	23.84	24.40	23.65	23.96	225175
2016-08-01	24.14	24.14	23.55	23.57	205590
2016-08-02	23.50	23.69	22.40	22.45	408413
2016-08-03	22.53	22.53	21.89	21.59	464645
2016-08-04	21.50	21.93	21.50	21.82	284059
2016-08-05	21.83	22.47	21.29	21.34	468534
2016-08-08	21.50	22.04	21.34	21.88	249801
2016-08-09	21.86	22.04	21.67	21.67	209363
2016-08-10	21.71	21.97	21.54	21.55	265445
2016-08-11	21.64	21.73	21.39	21.49	280433
2016-08-12	21.45	22.02	21.39	21.93	244680
2016-08-15	22.06	22.39	22.00	22.20	198567
2016-08-16	22.24	22.29	21.72	21.86	229279
2016-08-17	21.94	22.14	21.87	21.95	118887
2016-08-18	21.90	22.13	21.90	21.99	115545
2016-08-19	21.98	22.19	21.95	22.01	120244
2016-08-22	21.94	22.10	21.56	21.93	242596
2016-08-23	22.01	22.25	22.00	22.01	132150
2016-08-24	21.91	22.17	21.80	21.84	207558
2016-08-25	21.72	22.00	21.72	21.86	164058
2016-08-26	21.96	22.13	21.78	21.90	285208
2016-08-29	21.96	22.13	21.85	22.06	231916
2016-08-30	22.04	22.19	21.90	21.98	180633
2016-08-31	21.94	22.09	21.75	21.89	221396
2016-09-01	21.96	22.06	21.57	21.59	219196
2016-09-02	21.65	22.03	21.57	22.01	218048
2016-09-06	22.00	22.25	21.86	22.08	339512
2016-09-07	22.00	22.20	22.00	22.03	218327
2016-09-08	21.86	22.15	21.80	22.06	174070
2016-09-09	22.00	22.17	21.91	21.99	282643
2016-09-12	21.85	22.25	21.77	22.09	230606
2016-09-13	21.71	22.15	21.55	21.93	239758
2016-09-14	22.00	22.08	21.85	22.00	175514
2016-09-15	22.00	22.85	22.00	22.73	333617
2016-09-16	22.70	22.81	22.51	22.71	262722
2016-09-19	22.80	23.22	22.50	22.76	300503
2016-09-20	22.72	22.89	22.50	22.59	223288
2016-09-21	22.76	23.00	22.61	22.95	163339
2016-09-22	22.97	23.16	22.94	23.09	205820
2016-09-23	23.02	23.15	22.95	23.09	140585
2016-09-26	23.00	23.15	22.25	22.29	183019
2016-09-27	22.25	22.34	22.00	22.26	191072
2016-09-28	22.26	22.50	22.24	22.25	284537
2016-09-29	22.27	22.33	21.92	22.09	262169
2016-09-30	22.22	22.98	22.22	22.80	201472
2016-10-03	22.83	23.24	22.64	22.78	169179
2016-10-04	22.72	22.84	22.09	22.26	147336
2016-10-05	22.32	22.64	22.32	22.52	115339
2016-10-06	22.45	22.65	22.23	22.58	98947
2016-10-07	22.61	22.61	22.10	22.52	121103
2016-10-10	22.60	22.83	22.23	22.25	100425
2016-10-11	22.25	22.40	21.60	21.85	215283
2016-10-12	21.65	22.20	21.65	22.15	130383
2016-10-13	21.90	22.10	21.56	21.85	125390
2016-10-14	22.00	22.20	21.75	21.95	140830
2016-10-17	21.95	22.15	21.80	21.85	119320
2016-10-18	22.00	22.10	21.80	21.80	116490
2016-10-19	22.00	22.25	21.90	22.00	146948
2016-10-20	21.85	22.10	21.80	22.00	173881
2016-10-21	21.90	22.40	21.90	21.95	159306
2016-10-24	22.00	22.25	21.70	21.90	174513
2016-10-25	21.90	22.00	21.60	21.75	301086
2016-10-26	22.30	22.89	22.20	22.40	273158
2016-10-27	22.55	22.55	21.70	21.75	212925
2016-10-28	21.70	22.00	21.70	21.80	367604
2016-10-31	21.85	22.05	21.63	21.80	157401
2016-11-01	21.80	21.85	21.45	21.55	222861
2016-11-02	21.45	21.55	21.20	20.85	209681
2016-11-03	20.95	21.35	20.75	21.00	245473
2016-11-04	20.95	21.60	20.85	21.05	254807
2016-11-07	21.25	21.59	21.05	21.10	188164
2016-11-08	21.00	21.15	20.85	20.90	241684
2016-11-09	20.90	21.75	20.76	21.65	321509
2016-11-10	21.85	22.90	21.79	22.90	492314
2016-11-11	22.70	23.11	22.50	23.10	342871
2016-11-14	23.25	24.00	23.15	23.85	528599
2016-11-15	23.70	23.75	23.00	23.30	247589
2016-11-16	23.05	23.70	23.05	23.25	183475
2016-11-17	23.50	23.85	23.25	23.30	317086
2016-11-18	23.40	23.70	23.20	23.30	207441
2016-11-21	23.30	23.50	23.05	23.50	214423
2016-11-22	23.35	23.95	23.10	23.70	359646
2016-11-23	23.50	23.65	23.20	23.30	311005
2016-11-25	23.30	24.00	23.30	23.95	166546
2016-11-28	23.70	23.80	23.15	23.15	212986
2016-11-29	23.25	23.45	22.55	22.70	288253
2016-11-30	22.75	23.10	22.30	22.60	353665
2016-12-01	22.60	23.39	22.60	22.90	333298
2016-12-02	23.05	23.15	22.71	22.80	225435
2016-12-05	22.80	23.20	22.80	22.90	210563
2016-12-06	22.80	23.15	22.60	23.00	252442
2016-12-07	22.85	23.75	22.85	23.60	252421
2016-12-08	22.35	23.23	22.05	23.00	1270832
2016-12-09	23.10	23.35	22.70	23.20	624824
2016-12-12	23.05	23.30	22.35	22.85	597014
2016-12-13	22.70	23.10	22.60	22.80	326762
2016-12-14	22.75	22.90	22.30	22.50	429450
2016-12-15	22.50	22.90	22.30	22.40	482579
2016-12-16	22.10	22.75	22.10	22.40	283668
2016-12-19	22.40	22.75	22.30	22.65	263118
2016-12-20	22.65	23.08	22.65	22.65	405886
2016-12-21	22.55	23.15	22.55	22.95	387008
2016-12-22	23.00	23.85	22.90	23.40	628396
2016-12-23	23.55	23.95	23.10	23.70	207119
2016-12-27	23.70	24.00	23.55	23.75	358753
2016-12-28	23.75	24.10	23.30	23.50	320354
2016-12-29	23.45	23.93	23.45	23.70	266526
2016-12-30	23.80	23.85	23.42	23.45	218317
2017-01-03	23.75	24.30	23.55	24.05	292517
2017-01-04	24.30	24.40	24.05	24.15	428923
2017-01-05	24.15	24.40	24.00	24.35	241006
2017-01-06	24.40	25.00	24.30	24.35	492907
2017-01-09	24.55	24.55	23.75	23.85	364671
2017-01-10	23.95	24.10	22.60	22.85	1044577
2017-01-11	22.80	23.29	22.75	23.10	243856
2017-01-12	23.00	23.50	22.70	23.45	190313
2017-01-13	23.55	24.05	23.45	23.70	259591
2017-01-17	23.70	23.75	23.10	23.15	233108
2017-01-18	23.20	23.31	22.90	23.05	198098
2017-01-19	23.10	23.15	22.95	23.10	136457
2017-01-20	23.10	23.30	22.95	23.10	175094
2017-01-23	23.10	23.30	23.05	23.10	180984
2017-01-24	23.20	23.60	23.15	23.40	204394
2017-01-25	23.50	23.63	23.35	23.45	267255
2017-01-26	23.45	23.58	23.30	23.35	254654
2017-01-27	23.35	23.45	23.05	23.15	177130
2017-01-30	23.15	23.47	23.00	23.30	256670
2017-01-31	23.30	23.55	23.10	23.35	222470
2017-02-01	23.45	23.65	23.15	23.25	306013
2017-02-02	23.30	23.70	23.30	23.60	306920
2017-02-03	23.90	23.97	23.55	23.75	365513
2017-02-06	23.80	24.00	23.35	23.45	391438
2017-02-07	23.50	23.52	23.20	23.25	275003
2017-02-08	23.25	23.45	23.05	23.10	296098
2017-02-09	23.25	23.30	23.10	23.25	183873
2017-02-10	23.35	23.60	23.25	23.40	392378
2017-02-13	23.45	23.85	23.45	23.75	392368
2017-02-14	24.50	24.90	24.30	24.50	673489
2017-02-15	24.20	24.20	23.55	23.65	990569
2017-02-16	23.75	24.20	23.75	23.85	562264
2017-02-17	23.85	24.30	23.50	24.20	419038
2017-02-21	24.50	25.13	24.35	24.03	991589
2017-02-22	24.00	24.05	23.75	23.90	340109
2017-02-23	23.95	24.05	23.75	23.85	224458
2017-02-24	23.75	23.78	23.55	23.70	222673
2017-02-27	23.70	23.80	23.40	23.65	396795
2017-02-28	23.70	23.75	23.50	23.70	240531
2017-03-01	23.90	24.00	23.35	23.50	448809
2017-03-02	23.45	23.55	23.30	23.35	160582
2017-03-03	23.35	23.51	22.95	22.95	340531
2017-03-06	23.00	23.30	22.95	23.00	320281
2017-03-07	22.90	23.30	22.90	23.00	339298
2017-03-08	23.20	23.30	22.85	22.90	174529
2017-03-09	23.10	23.20	22.75	22.80	263645
2017-03-10	22.80	23.05	22.65	22.75	199472
2017-03-13	22.75	22.85	22.60	22.75	259390
2017-03-14	22.70	22.70	22.50	22.55	151899
2017-03-15	22.55	22.70	22.35	22.55	400567
2017-03-16	22.60	22.90	22.60	22.65	320793
2017-03-17	22.75	22.77	22.35	22.35	296891
2017-03-20	22.40	22.55	22.25	22.35	302590
2017-03-21	22.40	22.55	21.90	21.95	289436
2017-03-22	21.80	21.90	21.70	21.70	468886
2017-03-23	21.70	21.95	21.65	21.65	607751
2017-03-24	21.65	21.80	21.60	21.70	194677
2017-03-27	21.70	21.70	21.35	21.60	390653
2017-03-28	21.60	22.20	21.55	21.95	388390
2017-03-29	21.95	22.10	21.75	21.95	270874
2017-03-30	22.00	22.70	22.00	22.50	234452
2017-03-31	22.50	22.95	22.35	22.85	298076
2017-04-03	22.85	22.95	22.50	22.60	209571
2017-04-04	22.35	22.60	22.10	22.55	312114
2017-04-05	22.55	22.85	22.45	22.45	308059
2017-04-06	22.40	22.90	22.35	22.85	262426
2017-04-07	22.85	22.95	22.63	22.65	469357
2017-04-10	22.70	23.05	22.62	22.70	722853
2017-04-11	22.65	22.75	22.15	22.35	622212
2017-04-12	23.10	23.15	22.55	22.95	616382
2017-04-13	23.00	23.00	22.75	22.95	321190
2017-04-17	23.10	23.15	22.95	23.05	277982
2017-04-18	23.00	23.10	22.75	23.05	208363
2017-04-19	23.20	23.20	22.80	23.00	233398
2017-04-20	23.10	23.20	22.90	23.05	203653
2017-04-21	23.10	23.20	22.85	22.90	180791
2017-04-24	23.25	23.26	22.75	22.75	323084
2017-04-25	22.95	23.00	22.65	22.80	566258
2017-04-26	22.75	23.10	22.70	22.75	764846
2017-04-27	23.00	23.00	22.60	22.80	404295
2017-04-28	22.90	22.93	22.60	22.90	453684
2017-05-01	22.90	22.95	22.00	22.15	1349342
2017-05-02	22.20	22.21	21.50	21.55	1213073
2017-05-03	21.55	21.90	21.30	20.99	822382
2017-05-04	20.90	21.15	20.40	20.60	1080311
2017-05-05	20.70	21.05	20.55	20.90	486130
2017-05-08	20.95	21.00	20.80	20.85	281479
2017-05-09	20.90	21.15	20.85	21.05	558695
2017-05-10	21.00	21.05	20.75	20.85	823890
2017-05-11	20.80	21.25	20.80	21.10	737443
2017-05-12	21.25	21.30	20.90	21.15	481415
2017-05-15	21.15	21.40	21.05	21.25	685832
2017-05-16	21.35	21.35	21.10	21.25	363309
2017-05-17	21.20	21.35	20.85	21.00	622678
2017-05-18	21.00	21.05	20.60	21.00	537444
2017-05-19	21.10	21.15	20.90	20.95	677297
2017-05-22	20.85	21.13	20.75	20.95	1091373
2017-05-23	21.05	21.35	20.93	21.10	856204
2017-05-24	21.10	21.28	20.85	20.95	567629
2017-05-25	20.90	21.45	20.90	21.25	484695
2017-05-26	21.15	21.90	21.10	21.80	514458
2017-05-30	21.90	22.30	21.75	22.15	812731
2017-05-31	22.20	22.73	21.90	22.55	963914
2017-06-01	22.55	23.10	22.45	23.00	949231
2017-06-02	22.70	22.95	22.50	22.80	703890
2017-06-05	22.75	22.95	22.58	22.65	523591
2017-06-06	22.50	22.95	22.50	22.75	328300
2017-06-07	22.75	23.03	22.66	22.90	361455
2017-06-08	22.85	23.20	22.85	23.00	305343
2017-06-09	23.00	23.55	23.00	23.25	496114
2017-06-12	23.20	23.34	23.05	23.10	335822
2017-06-13	23.05	23.50	23.00	23.25	525230
2017-06-14	23.10	23.50	23.05	23.30	303585
2017-06-15	23.10	23.30	22.95	23.10	314830
2017-06-16	23.00	23.30	22.91	23.30	196070
2017-06-19	23.30	23.37	23.15	23.25	308500
2017-06-20	22.90	23.48	22.80	23.30	424211
2017-06-21	23.20	23.48	23.18	23.30	309674
2017-06-22	23.25	23.80	23.25	23.45	321022
2017-06-23	23.45	23.75	23.35	23.50	234455
2017-06-26	23.65	23.95	23.50	23.60	324025
2017-06-27	23.55	23.76	23.25	23.25	269584
2017-06-28	23.25	23.53	23.18	23.35	254417
2017-06-29	23.35	23.55	23.25	23.30	240939
2017-06-30	23.25	23.90	23.25	23.65	231566
2017-07-03	23.60	24.00	23.60	23.80	246336
2017-07-05	23.75	23.95	23.60	23.65	175744
2017-07-06	23.50	23.70	23.50	23.55	150261
2017-07-07	23.55	24.15	23.50	24.00	308091
2017-07-10	23.90	24.30	23.87	24.05	314411
2017-07-11	24.05	24.25	23.80	24.00	212140
2017-07-12	24.05	24.50	24.05	24.25	243648
2017-07-13	24.25	24.60	24.23	24.55	212803
2017-07-14	24.45	24.65	24.45	24.50	202117
2017-07-17	24.30	24.90	24.30	24.75	280639
2017-07-18	24.50	24.80	24.40	24.65	179871
2017-07-19	24.65	24.90	24.50	24.70	176599
2017-07-20	24.50	24.88	24.50	24.65	196000
2017-07-21	24.60	24.85	24.60	24.75	126045
2017-07-24	24.65	24.85	24.60	24.75	232629
2017-07-25	24.75	25.15	24.70	25.10	260756
2017-07-26	25.00	25.30	24.85	24.90	309056
2017-07-27	25.05	26.15	24.95	25.05	331554
2017-07-28	24.15	24.55	23.65	24.25	536275
2017-07-31	24.25	24.80	24.20	24.75	279400
2017-08-01	24.75	25.00	24.60	24.95	265136
2017-08-02	24.85	24.95	24.60	24.31	267473
2017-08-03	24.10	24.55	24.05	24.30	342102
2017-08-04	24.30	24.45	24.18	24.30	215282
2017-08-07	24.20	24.75	24.15	24.65	324930
2017-08-08	24.65	24.85	24.56	24.70	298788
2017-08-09	24.50	24.80	24.35	24.40	214314
2017-08-10	24.45	24.45	23.40	23.80	432979
2017-08-11	23.50	24.00	23.15	23.75	253416
2017-08-14	23.90	24.25	23.75	24.00	194086
2017-08-15	24.00	24.08	23.80	23.85	202098
2017-08-16	23.80	23.95	23.55	23.60	158882
2017-08-17	23.45	23.55	23.10	23.15	149382
2017-08-18	23.00	23.35	22.55	23.10	256750
2017-08-21	23.05	23.73	23.05	23.35	285890
2017-08-22	23.20	23.70	23.20	23.60	242437
2017-08-23	23.25	23.75	23.25	23.55	226173
2017-08-24	23.65	23.65	23.25	23.25	149430
2017-08-25	23.30	23.75	23.25	23.35	184366
2017-08-28	23.35	23.50	23.20	23.30	153206
2017-08-29	23.00	23.40	23.00	23.20	157712
2017-08-30	23.10	23.40	22.90	23.25	124659
2017-08-31	23.25	23.60	23.25	23.45	149099
2017-09-01	23.35	23.75	23.30	23.60	174158
2017-09-05	23.35	23.60	23.15	23.35	245475
2017-09-06	23.40	23.65	23.18	23.60	264584
2017-09-07	23.55	23.65	23.26	23.35	155330
2017-09-08	23.25	23.70	23.25	23.40	156147
2017-09-11	23.50	23.84	23.50	23.60	232264
2017-09-12	23.65	23.85	23.55	23.70	182199
2017-09-13	23.70	24.05	23.70	24.00	246791
2017-09-14	23.85	24.10	23.80	23.90	184826
2017-09-15	23.80	24.25	23.80	24.20	311634
2017-09-18	24.20	24.50	24.15	24.45	174454
2017-09-19	24.35	24.55	24.25	24.40	244715
2017-09-20	24.30	24.55	24.00	24.25	212443
2017-09-21	24.15	24.20	23.85	23.95	127671
2017-09-22	23.80	24.63	23.80	24.50	187011
2017-09-25	24.30	24.60	24.20	24.45	246149
2017-09-26	24.45	24.63	24.25	24.30	184881
2017-09-27	24.35	24.60	24.30	24.45	384460
2017-09-28	24.35	24.50	24.30	24.35	152754
2017-09-29	24.35	24.45	24.20	24.30	166597
2017-10-02	24.40	24.40	24.05	24.10	205060
2017-10-03	24.10	24.60	24.05	24.50	250738
2017-10-04	24.45	24.75	24.40	24.65	184342
2017-10-05	24.70	24.90	24.50	24.70	169380
2017-10-06	24.70	25.00	24.55	24.75	127210
2017-10-09	24.70	24.95	24.70	24.90	1542223
2017-10-10	24.95	25.20	24.85	24.85	136357
2017-10-11	24.85	25.45	24.85	25.25	198299
2017-10-12	25.05	25.50	25.05	25.20	229006
2017-10-13	25.00	25.32	24.90	25.00	96840
2017-10-16	24.90	25.15	24.90	25.00	107813
2017-10-17	25.00	25.15	24.80	25.00	150743
2017-10-18	25.10	25.30	24.90	25.20	238649
2017-10-19	25.15	25.20	24.85	25.10	128236
2017-10-20	25.20	25.45	25.10	25.35	283179
2017-10-23	25.35	25.45	25.10	25.20	160046
2017-10-24	25.35	25.70	25.20	25.60	281213
2017-10-25	25.60	25.80	25.31	25.75	238621
2017-10-26	26.20	26.20	25.70	25.95	333036
2017-10-27	26.20	26.60	26.00	26.30	375103
2017-10-30	26.30	26.65	26.05	26.10	492895
2017-10-31	26.05	26.10	25.75	25.85	267334
2017-11-01	25.90	26.00	25.65	25.90	135344
2017-11-02	25.95	26.30	25.95	25.54	235107
2017-11-03	25.65	25.90	25.50	25.65	159383
2017-11-06	25.65	25.70	25.30	25.45	132531
2017-11-07	25.40	25.45	24.85	25.00	230528
2017-11-08	24.95	25.01	24.05	24.90	404762
2017-11-09	24.75	24.85	24.50	24.80	206360
2017-11-10	24.95	25.20	24.70	25.05	154255
2017-11-13	25.00	25.00	24.70	24.75	112620
2017-11-14	24.75	24.95	24.75	24.80	186253
2017-11-15	24.75	25.25	24.60	25.20	310592
2017-11-16	25.30	25.80	25.15	25.55	265538
2017-11-17	25.60	25.70	25.40	25.40	136435
2017-11-20	25.45	25.75	25.35	25.65	171352
2017-11-21	25.85	25.95	25.50	25.65	173105
2017-11-22	25.70	25.80	25.45	25.50	145822
2017-11-24	25.55	25.65	25.20	25.30	63910
2017-11-27	25.35	25.70	24.01	25.20	458081
2017-11-28	25.20	25.55	25.00	25.50	235749
2017-11-29	25.45	25.70	24.80	24.90	327514
2017-11-30	25.00	25.15	24.79	25.00	234004
2017-12-01	25.00	25.10	24.35	24.85	239010
2017-12-04	25.05	25.40	25.05	25.30	209308
2017-12-05	25.40	25.60	25.15	25.40	290373
2017-12-06	25.20	25.75	25.20	25.65	231641
2017-12-07	25.55	26.15	25.45	25.90	232923
2017-12-08	26.00	26.00	25.53	25.85	110776
2017-12-11	24.90	25.30	24.45	25.10	1091585
2017-12-12	24.90	25.25	24.85	24.95	410766
2017-12-13	24.90	25.50	24.90	25.05	367410
2017-12-14	25.05	25.15	24.70	24.85	329448
2017-12-15	24.80	25.20	24.75	25.00	459779
2017-12-18	25.25	25.80	25.10	25.65	319660
2017-12-19	25.70	25.76	25.20	25.40	257298
2017-12-20	25.55	25.75	25.35	25.35	219128
2017-12-21	25.35	25.68	25.31	25.45	162935
2017-12-22	25.35	25.50	25.35	25.40	94191
2017-12-26	25.45	25.60	25.30	25.40	173338
2017-12-27	25.45	25.45	25.18	25.30	177460
2017-12-28	25.20	25.30	25.00	25.10	174933
2017-12-29	25.15	25.21	24.95	25.05	164414
2018-01-02	25.05	25.25	24.96	25.20	271660
2018-01-03	25.15	25.50	25.05	25.45	218160
2018-01-04	25.50	26.00	25.45	25.85	309801
2018-01-05	25.90	26.23	25.85	26.20	229036
2018-01-08	26.20	26.85	26.18	26.70	424943
2018-01-09	26.85	27.80	26.75	27.50	1006010
2018-01-10	27.40	27.75	27.05	27.10	263129
2018-01-11	27.25	27.30	26.90	27.15	201729
2018-01-12	27.30	27.70	27.15	27.20	277069
2018-01-16	27.15	27.35	26.65	26.75	321430
2018-01-17	26.95	27.25	26.70	27.05	186341
2018-01-18	27.15	27.48	26.80	27.15	355698
2018-01-19	27.15	27.55	27.01	27.50	237991
2018-01-22	27.40	27.55	27.05	27.45	163686
2018-01-23	27.45	27.58	27.35	27.40	155791
2018-01-24	27.60	27.65	27.20	27.40	115807
2018-01-25	27.40	27.60	27.20	27.45	147670
2018-01-26	27.35	27.95	27.35	27.85	175978
2018-01-29	27.85	28.00	27.45	27.70	236969
2018-01-30	27.45	27.70	27.20	27.60	264209
2018-01-31	27.60	27.85	27.23	27.30	217369
2018-02-01	27.20	27.60	27.05	27.25	412992
2018-02-02	27.05	27.10	26.45	26.60	299225
2018-02-05	26.20	26.55	24.70	25.15	619918
2018-02-06	24.65	26.00	24.55	25.75	353334
2018-02-07	25.90	26.00	25.60	25.60	213400
2018-02-08	25.75	25.85	24.60	24.60	380987
2018-02-09	24.80	25.00	24.36	24.80	276617
2018-02-12	25.00	25.55	24.90	25.40	289677
2018-02-13	26.70	27.15	26.30	26.35	406550
2018-02-14	26.30	26.65	26.10	26.50	543507
2018-02-15	26.75	27.25	26.65	27.10	493301
2018-02-16	27.05	27.45	26.80	27.35	527035
2018-02-20	27.30	27.95	27.30	27.75	624452
2018-02-21	27.80	28.15	27.70	27.01	575350
2018-02-22	27.20	27.40	27.00	27.05	254877
2018-02-23	27.30	27.35	27.00	27.10	251414
2018-02-26	27.25	27.30	26.65	27.00	364720
2018-02-27	27.05	27.20	26.40	26.45	180181
2018-02-28	26.55	26.70	26.15	26.60	285427
2018-03-01	26.60	26.70	25.83	26.25	376624
2018-03-02	26.05	26.45	25.75	26.25	283088
2018-03-05	26.20	26.75	26.10	26.60	330770
2018-03-06	26.70	27.15	26.60	27.05	339080
2018-03-07	26.85	27.35	26.75	27.00	311436
2018-03-08	27.15	27.20	26.75	27.10	297892
2018-03-09	27.35	27.35	27.00	27.25	367041
2018-03-12	27.20	27.30	27.05	27.10	229374
2018-03-13	27.10	27.17	26.50	26.75	403473
2018-03-14	26.90	26.90	26.25	26.35	242295
2018-03-15	26.35	26.45	26.15	26.25	164614
2018-03-16	26.10	26.80	26.05	26.60	241208
2018-03-19	26.60	26.70	26.10	26.55	277039
2018-03-20	26.55	26.65	26.25	26.55	184539
2018-03-21	26.45	26.66	26.40	26.45	156569
2018-03-22	26.20	26.55	25.75	25.90	388147
2018-03-23	25.90	26.47	25.85	26.05	375392
2018-03-26	26.45	26.65	26.19	26.50	260588
2018-03-27	26.60	26.65	26.05	26.20	306308
2018-03-28	26.25	26.40	25.81	26.35	340810
2018-03-29	26.45	26.95	26.30	26.85	274011
2018-04-02	26.80	26.85	25.95	26.10	325103
2018-04-03	26.40	26.50	26.05	26.30	228382
2018-04-04	25.95	26.70	25.95	26.65	221876
2018-04-05	26.85	27.00	26.65	26.75	220963
2018-04-06	26.55	26.70	26.08	26.35	342018
2018-04-09	26.65	27.10	26.40	26.75	551677
2018-04-10	27.00	27.15	26.75	27.05	487901
2018-04-11	26.75	26.95	26.31	26.50	279491
2018-04-12	26.50	26.95	26.50	26.80	211375
2018-04-13	26.90	26.91	26.55	26.55	153717
2018-04-16	26.75	27.00	26.75	26.90	211483
2018-04-17	27.00	27.05	26.45	26.65	264297
2018-04-18	26.60	26.80	26.50	26.55	163545
2018-04-19	26.50	26.65	26.20	26.40	220667
2018-04-20	26.45	26.50	26.00	26.20	184143
2018-04-23	26.20	26.45	26.00	26.25	263839
2018-04-24	26.25	26.55	26.20	26.35	371165
2018-04-25	26.30	26.65	25.95	26.10	334651
2018-04-26	26.25	26.45	25.95	26.25	428969
2018-04-27	26.40	26.95	26.25	26.90	162485
2018-04-30	27.00	27.40	26.95	27.20	275663
2018-05-01	27.10	27.20	26.75	27.10	287127
2018-05-02	27.15	27.28	26.90	27.00	337212
2018-05-03	27.00	27.10	26.45	26.17	591303
2018-05-04	26.50	26.70	26.20	26.65	308344
2018-05-07	26.75	27.10	26.57	27.00	294207
2018-05-08	27.05	27.25	26.80	26.90	291169
2018-05-09	27.00	27.00	26.35	26.55	425705
2018-05-10	26.65	26.75	26.40	26.70	619337
2018-05-11	26.75	27.05	26.55	26.95	701677
2018-05-14	27.00	27.10	26.81	26.95	464533
2018-05-15	26.95	27.25	26.90	26.90	673913
2018-05-16	26.90	27.50	26.90	27.30	620484
2018-05-17	27.45	27.75	27.20	27.70	354726
2018-05-18	27.80	27.95	27.65	27.85	335354
2018-05-21	27.95	28.40	27.91	28.05	408145
2018-05-22	28.15	28.60	28.15	28.45	509826
2018-05-23	28.15	28.35	27.75	28.20	458632
2018-05-24	28.15	28.35	27.90	28.25	473041
2018-05-25	28.25	28.55	28.25	28.40	389453
2018-05-29	28.25	28.35	27.79	27.95	364683
2018-05-30	28.10	28.55	28.06	28.40	220475
2018-05-31	28.45	28.48	28.05	28.35	267856
2018-06-01	28.50	28.85	28.45	28.55	319830
2018-06-04	28.75	28.90	28.65	28.85	240713
2018-06-05	28.85	28.95	28.45	28.70	257365
2018-06-06	28.80	29.25	28.75	29.20	435954
2018-06-07	29.20	29.35	28.70	28.90	460384
2018-06-08	28.90	29.30	28.70	29.25	227735
2018-06-11	29.25	29.58	29.20	29.50	234315
2018-06-12	29.50	29.55	29.10	29.25	261826
2018-06-13	29.30	29.80	28.65	29.30	673996
2018-06-14	29.45	29.60	29.05	29.15	248062
2018-06-15	29.15	29.40	29.00	29.10	289833
2018-06-18	29.10	29.50	29.05	29.50	225499
2018-06-19	29.30	29.55	29.15	29.45	214456
2018-06-20	29.35	29.50	29.10	29.20	268075
2018-06-21	29.25	29.25	28.76	28.95	308720
2018-06-22	29.05	29.20	28.90	29.15	185547
2018-06-25	29.10	29.10	28.55	28.85	216415
2018-06-26	29.00	29.00	28.30	28.60	330841
2018-06-27	28.50	28.75	28.30	28.40	317978
2018-06-28	28.35	28.75	28.35	28.70	281402
2018-06-29	28.75	28.90	28.40	28.55	259517
2018-07-02	28.45	28.85	28.40	28.80	301496
2018-07-03	28.80	28.95	28.45	28.50	193382
2018-07-05	28.65	29.05	28.50	28.75	210967
2018-07-06	28.90	29.20	28.65	29.10	192572
2018-07-09	29.25	29.45	29.10	29.40	158600
2018-07-10	29.60	29.65	29.38	29.60	283215
2018-07-11	29.50	29.55	29.00	29.10	219605
2018-07-12	29.05	29.19	28.70	28.85	247840
2018-07-13	28.80	29.30	28.80	29.05	145305
2018-07-16	28.95	29.40	28.90	29.30	149773
2018-07-17	29.30	29.68	29.30	29.50	167091
2018-07-18	29.45	30.10	29.45	29.90	188752
2018-07-19	29.80	30.08	29.80	30.00	195324
2018-07-20	29.95	30.10	29.75	29.90	215490
2018-07-23	30.10	30.48	29.95	30.25	683726
2018-07-24	30.45	30.70	30.20	30.30	287357
2018-07-25	30.35	30.50	30.00	30.10	462456
2018-07-26	30.50	30.80	30.20	30.40	324812
2018-07-27	30.50	30.55	30.25	30.30	265768
2018-07-30	30.50	30.65	30.35	30.45	471645
2018-07-31	30.50	30.60	30.05	30.20	473814
2018-08-01	30.30	30.50	29.55	29.70	471536
2018-08-02	29.60	29.60	28.30	27.68	911797
2018-08-03	27.70	28.35	27.41	28.10	541430
2018-08-06	28.10	28.80	28.01	28.60	258294
2018-08-07	28.70	29.50	28.60	29.05	319358
2018-08-08	29.00	29.60	28.95	29.40	207295
2018-08-09	29.40	29.65	29.35	29.45	232379
2018-08-10	29.35	29.45	29.09	29.35	208372
2018-08-13	29.25	29.60	29.20	29.40	224784
2018-08-14	29.50	29.95	29.40	29.80	291475
2018-08-15	29.70	29.90	29.50	29.65	211415
2018-08-16	29.75	30.10	29.75	29.90	298092
2018-08-17	29.80	30.05	29.75	29.75	155743
2018-08-20	29.90	30.20	29.85	29.95	209776
2018-08-21	30.10	30.25	29.95	30.00	252414
2018-08-22	29.90	30.15	29.80	30.05	179034
2018-08-23	30.15	30.35	29.70	29.95	311346
2018-08-24	30.05	30.30	29.95	30.20	285466
2018-08-27	30.25	30.70	30.25	30.45	300190
2018-08-28	30.55	30.55	29.90	30.15	345271
2018-08-29	30.05	30.30	29.70	30.20	306462
2018-08-30	30.20	30.25	29.80	29.90	205373
2018-08-31	29.90	30.22	29.76	30.05	169416
2018-09-04	29.95	30.20	29.75	29.80	218316
2018-09-05	29.80	30.50	29.80	30.35	262275
2018-09-06	30.30	30.50	30.15	30.35	151290
2018-09-07	30.25	30.45	30.05	30.20	165515
2018-09-10	30.20	30.70	30.20	30.60	199263
2018-09-11	30.35	30.55	30.25	30.35	174925
2018-09-12	30.45	30.55	30.30	30.45	162586
2018-09-13	30.50	30.55	30.40	30.45	186352
2018-09-14	30.55	31.23	30.55	30.95	492285
2018-09-17	30.95	31.05	30.35	30.45	233138
2018-09-18	30.45	30.53	29.60	30.10	432736
2018-09-19	30.20	30.75	30.20	30.55	171200
2018-09-20	30.75	31.00	30.60	30.65	156035
2018-09-21	30.70	30.81	30.45	30.50	129373
2018-09-24	30.50	30.55	30.20	30.35	168518
2018-09-25	30.35	30.60	30.35	30.45	134575
2018-09-26	30.55	30.70	30.45	30.50	126863
2018-09-27	30.60	30.95	30.50	30.55	165321
2018-09-28	30.45	30.60	30.35	30.45	316814
2018-10-01	30.55	31.18	30.42	30.69	236480
2018-10-02	30.78	30.92	30.43	30.47	251628
2018-10-03	30.50	30.69	30.43	30.48	164386
2018-10-04	30.54	30.87	30.28	30.85	235089
2018-10-05	30.90	31.24	30.56	30.56	208869
2018-10-08	30.43	30.59	30.10	30.27	216823
2018-10-09	30.18	30.31	30.09	30.15	143251
2018-10-10	30.20	30.34	29.20	29.27	302051
2018-10-11	29.19	29.44	28.10	28.26	673004
2018-10-12	28.72	29.33	28.66	29.20	489312
2018-10-15	29.16	30.03	29.11	29.90	406317
2018-10-16	30.01	30.64	29.78	30.50	701050
2018-10-17	30.55	30.68	30.22	30.65	371374
2018-10-18	30.64	30.64	29.83	29.87	409050
2018-10-19	29.93	30.53	29.61	30.26	238989
2018-10-22	30.37	30.37	29.62	29.78	424305
2018-10-23	29.39	29.99	28.84	29.65	312579
2018-10-24	30.00	30.20	28.52	28.57	630401
2018-10-25	28.78	29.32	28.61	29.12	389598
2018-10-26	29.00	29.11	28.17	28.25	863931
2018-10-29	28.68	29.04	28.08	28.46	360848
2018-10-30	28.42	29.34	28.27	28.81	365396
2018-10-31	29.15	29.38	28.75	28.91	539494
2018-11-01	29.38	29.50	29.04	28.47	620797
2018-11-02	28.75	28.96	28.16	28.48	286477
2018-11-05	28.54	29.18	28.30	28.92	249593
2018-11-06	28.90	29.19	28.58	29.07	311000
2018-11-07	29.23	30.06	29.01	30.02	423384
2018-11-08	29.91	30.30	29.86	30.09	221011
2018-11-09	30.04	30.07	29.56	29.95	227179
2018-11-12	29.84	29.93	29.39	29.58	335209
2018-11-13	29.76	30.13	29.48	30.07	367320
2018-11-14	30.25	30.39	29.70	30.05	204354
2018-11-15	29.94	30.06	29.43	29.75	464796
2018-11-16	29.73	29.74	28.92	29.65	276053
2018-11-19	29.64	29.80	29.21	29.32	208181
2018-11-20	29.32	29.71	28.78	29.35	329168
2018-11-21	29.58	30.22	29.44	29.88	265916
2018-11-23	29.80	30.32	29.70	29.99	134907
2018-11-26	30.37	30.61	29.89	29.92	272844
2018-11-27	29.85	29.95	29.67	29.85	206105
2018-11-28	29.93	30.14	29.57	30.09	286248
2018-11-29	30.00	30.48	30.00	30.03	296655
2018-11-30	30.00	30.52	30.00	30.21	245394
2018-12-03	30.57	30.90	30.17	30.85	377325
2018-12-04	30.90	30.90	29.75	29.98	295665
2018-12-06	28.12	28.82	25.88	27.60	2312643
2018-12-07	27.75	28.50	27.75	28.17	497584
2018-12-10	27.50	27.87	25.88	27.11	1475096
2018-12-11	27.11	27.75	26.64	26.69	1068340
2018-12-12	26.69	27.47	26.68	27.25	808091
2018-12-13	27.14	27.67	26.90	27.55	538306
2018-12-14	27.12	27.60	26.15	26.35	696632
2018-12-17	26.19	26.81	25.16	25.35	1074713
2018-12-18	25.42	26.56	25.42	25.78	525122
2018-12-19	25.53	26.47	25.11	25.12	591085
2018-12-20	25.00	25.55	24.61	24.95	609744
2018-12-21	24.83	25.73	24.21	24.29	744567
2018-12-24	24.00	24.19	23.34	23.68	648403
2018-12-26	23.68	25.71	23.68	25.68	698027
2018-12-27	25.51	26.08	24.75	26.06	594282
2018-12-28	26.28	27.04	26.28	26.82	642284
2018-12-31	26.82	27.62	26.82	27.32	583818
2019-01-02	26.96	28.05	26.91	27.27	859890
2019-01-03	27.23	28.00	26.97	27.47	532193
2019-01-04	27.94	28.67	27.90	28.10	504093
2019-01-07	28.09	28.54	27.80	27.96	492531
2019-01-08	28.22	28.45	27.80	28.10	497350
2019-01-09	28.19	29.20	28.04	28.06	485900
2019-01-10	28.06	28.33	27.96	28.16	545203
2019-01-11	28.11	28.56	27.92	28.47	492443
2019-01-14	28.42	28.94	28.17	28.33	455763
2019-01-15	28.14	28.85	28.14	28.84	225034
2019-01-16	28.95	29.67	28.95	29.47	373806
2019-01-17	29.45	29.88	29.18	29.55	371729
2019-01-18	29.84	30.20	29.70	30.09	391991
2019-01-22	29.50	30.08	29.40	29.50	454639
2019-01-23	29.59	29.85	29.39	29.81	256184
2019-01-24	29.75	30.25	29.75	30.01	268913
2019-01-25	30.25	30.61	30.08	30.15	341607
2019-01-28	30.10	30.42	30.10	30.32	194446
2019-01-29	30.37	30.50	30.13	30.14	182310
2019-01-30	30.15	30.40	29.90	30.03	349497
2019-01-31	30.08	30.66	30.00	30.49	441952
2019-02-01	30.49	30.81	30.49	30.65	315032
2019-02-04	30.64	30.94	30.53	30.58	271293
2019-02-05	30.68	30.75	29.96	30.08	453261
2019-02-06	30.00	30.15	29.92	29.97	316194
2019-02-07	29.91	30.13	29.66	30.10	242029
2019-02-08	30.00	30.68	29.70	30.50	319176
2019-02-11	30.52	31.17	30.50	31.15	418743
2019-02-12	31.22	31.42	30.88	31.17	422470
2019-02-13	30.19	31.34	30.00	30.70	561754
2019-02-14	29.96	30.19	29.40	29.84	914320
2019-02-15	29.95	30.22	29.88	30.00	451894
2019-02-19	30.05	30.38	29.75	30.16	603320
2019-02-20	30.13	30.27	30.01	30.24	374804
2019-02-21	30.33	30.56	30.25	29.83	437753
2019-02-22	29.61	29.96	29.55	29.67	308108
2019-02-25	29.70	29.82	29.26	29.27	246687
2019-02-26	29.20	29.36	28.74	28.90	303885
2019-02-27	28.80	29.18	28.70	29.07	200207
2019-02-28	28.90	29.19	28.90	29.13	160302
2019-03-01	29.29	29.64	28.95	29.55	300553
2019-03-04	29.71	29.97	29.47	29.83	355711
2019-03-05	29.76	29.85	29.38	29.74	261673
2019-03-06	29.83	29.87	29.53	29.84	197439
2019-03-07	29.81	29.84	28.95	29.00	406103
2019-03-08	28.81	29.83	28.81	29.00	345563
2019-03-11	29.00	29.50	29.00	29.07	236654
2019-03-12	29.05	29.28	29.01	29.08	157929
2019-03-13	29.13	29.43	29.11	29.14	197319
2019-03-14	29.15	29.56	29.08	29.14	158232
2019-03-15	29.10	29.32	29.02	29.22	271490
2019-03-18	29.27	29.47	29.22	29.39	181544
2019-03-19	29.54	29.64	29.04	29.07	174959
2019-03-20	29.07	29.16	28.75	28.84	214513
2019-03-21	28.75	29.07	28.50	28.88	237377
2019-03-22	28.74	28.85	27.41	27.82	512350
2019-03-25	27.72	27.78	27.37	27.57	220875
2019-03-26	27.75	28.24	27.63	28.20	202405
2019-03-27	28.19	28.55	28.18	28.48	157172
2019-03-28	28.54	28.93	28.50	28.92	199008
2019-03-29	29.06	29.06	28.56	28.89	183089
2019-04-01	29.08	29.23	28.95	29.07	187314
2019-04-02	29.20	29.21	28.66	28.79	135676
2019-04-03	29.00	29.34	28.83	29.12	146925
2019-04-04	29.17	29.41	29.00	29.35	153213
2019-04-05	29.50	29.57	29.34	29.49	116671
2019-04-08	29.41	29.48	29.28	29.32	88499
2019-04-09	29.19	29.31	28.92	29.02	227646
2019-04-10	29.11	29.40	29.03	29.36	228786
2019-04-11	29.26	29.56	29.11	29.33	219789
2019-04-12	29.58	29.63	29.26	29.46	155554
2019-04-15	29.40	29.53	29.31	29.39	153459
2019-04-16	29.60	29.85	29.43	29.77	260158
2019-04-17	29.97	30.05	29.61	29.94	192957
2019-04-18	30.00	30.01	29.80	29.96	163632
2019-04-22	30.03	30.05	29.70	29.74	240335
2019-04-23	29.75	30.19	29.62	30.11	321884
2019-04-24	30.14	30.24	29.84	30.01	246610
2019-04-25	29.62	29.75	28.75	29.07	426155
2019-04-26	28.85	29.27	28.85	29.14	270486
2019-04-29	29.21	29.50	29.04	29.19	392034
2019-04-30	29.34	29.53	28.93	29.51	272148
2019-05-01	29.50	29.81	29.40	29.54	208441
2019-05-02	29.69	29.71	29.32	29.01	254618
2019-05-03	29.01	29.38	28.91	29.31	199537
2019-05-06	28.93	29.35	28.51	29.28	274416
2019-05-07	28.98	29.24	28.31	28.36	577204
2019-05-08	28.36	28.98	28.09	28.80	233180
2019-05-09	28.60	29.06	28.25	28.99	233492
2019-05-10	28.99	29.40	28.58	29.35	221325
2019-05-13	28.83	28.96	28.60	28.84	186916
2019-05-14	29.01	29.50	29.01	29.26	309960
2019-05-15	29.07	29.25	28.77	28.96	213487
2019-05-16	29.10	29.42	28.92	29.34	172194
2019-05-17	29.29	29.60	28.96	28.99	173663
2019-05-20	28.94	29.01	28.67	28.73	147261
2019-05-21	28.70	29.17	28.70	29.04	157233
2019-05-22	28.87	29.02	28.63	28.66	125607
2019-05-23	28.53	28.63	28.02	28.24	137795
2019-05-24	28.24	28.63	28.21	28.55	133102
2019-05-28	28.55	28.55	27.95	27.99	141124
2019-05-29	27.82	28.18	27.59	28.06	203063
2019-05-30	28.21	28.42	27.63	27.79	126729
2019-05-31	27.51	27.70	26.71	27.19	287651
2019-06-03	27.30	27.62	27.20	27.45	116595
2019-06-04	27.70	28.23	27.67	28.12	131807
2019-06-05	28.14	28.27	27.78	28.15	123847
2019-06-06	28.11	28.21	27.74	28.13	162450
2019-06-07	28.06	28.34	27.99	28.00	203505
2019-06-10	28.10	28.57	28.06	28.28	237027
2019-06-11	28.20	28.46	27.85	28.07	340447
2019-06-12	28.62	28.96	28.17	28.87	454710
2019-06-13	28.97	29.88	28.90	29.83	540829
2019-06-14	29.88	29.97	29.42	29.56	233856
2019-06-17	29.58	29.60	28.98	28.98	195836
2019-06-18	29.13	29.55	29.05	29.34	148782
2019-06-19	29.26	29.45	28.91	29.21	253520
2019-06-20	29.40	29.79	29.10	29.39	251591
2019-06-21	29.23	29.66	29.23	29.53	107684
2019-06-24	29.53	29.64	29.10	29.29	147991
2019-06-25	29.33	29.33	28.76	28.81	84079
2019-06-26	28.76	29.17	28.71	28.95	121924
2019-06-27	29.13	29.15	28.76	29.08	109435
2019-06-28	29.30	29.73	29.02	29.72	218647
2019-07-01	30.00	30.15	29.76	29.90	250896
2019-07-02	29.95	30.10	29.75	29.83	167666
2019-07-03	29.82	30.30	29.81	30.30	162910
2019-07-05	30.30	30.45	29.76	30.21	204509
2019-07-08	30.06	30.45	29.89	30.21	147196
2019-07-09	30.17	30.36	29.97	30.08	237152
2019-07-10	30.13	30.50	29.80	30.37	213583
2019-07-11	30.44	30.95	30.40	30.71	238570
2019-07-12	30.75	30.95	30.30	30.49	203990
2019-07-15	30.47	30.62	30.00	30.46	179463
2019-07-16	30.55	30.88	30.49	30.78	187118
2019-07-17	30.65	30.76	30.22	30.46	179626
2019-07-18	30.46	30.62	30.21	30.49	217040
2019-07-19	30.47	30.66	30.17	30.22	85188
2019-07-22	30.13	30.30	29.78	29.89	173175
2019-07-23	29.75	30.14	29.70	30.01	148145
2019-07-24	30.00	30.15	29.79	29.81	172577
2019-07-25	29.79	30.00	28.90	29.18	366264
2019-07-26	29.18	29.89	29.18	29.74	185621
2019-07-29	29.87	29.87	29.37	29.50	240934
2019-07-30	29.50	29.91	29.20	29.90	243316
2019-07-31	29.89	30.46	29.65	30.17	280661
2019-08-01	30.20	30.24	29.37	28.85	544973
2019-08-02	28.91	29.22	28.47	28.72	159984
2019-08-05	28.29	28.29	26.80	27.03	530401
2019-08-06	27.15	28.27	27.15	28.15	195322
2019-08-07	27.70	28.11	27.40	28.00	230990
2019-08-08	28.25	28.45	27.83	28.01	235463
2019-08-09	27.82	28.01	27.62	27.73	165177
2019-08-12	27.50	27.74	26.85	26.97	264705
2019-08-13	26.94	27.51	26.88	27.43	280154
2019-08-14	26.93	27.11	26.49	26.51	267563
2019-08-15	26.52	26.92	26.29	26.38	259444
2019-08-16	26.50	27.21	26.39	27.03	158947
2019-08-19	27.03	27.61	27.03	27.36	247987
2019-08-20	27.40	27.82	27.18	27.50	197326
2019-08-21	27.75	28.31	27.75	28.02	227144
2019-08-22	28.39	28.49	28.20	28.45	258358
2019-08-23	28.33	28.83	27.63	27.71	234111
2019-08-26	27.99	28.27	27.89	28.11	152258
2019-08-27	28.10	28.42	27.80	28.20	184979
2019-08-28	28.25	28.60	28.07	28.38	199420
2019-08-29	28.54	28.71	28.43	28.59	113297
2019-08-30	28.72	28.83	28.23	28.28	134842
2019-09-03	28.02	28.29	27.81	28.20	124375
2019-09-04	28.61	28.80	28.36	28.60	156953
2019-09-05	28.87	29.20	28.81	29.05	187357
2019-09-06	29.00	29.19	28.64	28.79	151049
2019-09-09	28.96	29.40	28.91	29.40	116975
2019-09-10	29.40	29.62	29.04	29.25	148200
2019-09-11	28.99	29.83	28.91	29.75	225296
2019-09-12	29.75	30.10	29.52	29.98	391236
2019-09-13	30.08	30.15	29.17	29.56	309237
2019-09-16	29.49	29.91	29.40	29.66	187013
2019-09-17	29.53	29.94	29.44	29.48	179021
2019-09-18	29.55	29.78	29.35	29.53	107880
2019-09-19	29.40	29.65	29.34	29.40	85877
2019-09-20	29.35	29.57	29.29	29.36	74067
2019-09-23	29.25	29.70	29.20	29.29	143866
2019-09-24	29.42	29.51	28.58	28.81	220371
2019-09-25	28.72	29.07	28.65	29.02	113987
2019-09-26	29.14	29.53	28.90	29.48	155113
2019-09-27	29.68	29.68	28.87	29.38	175045
2019-09-30	29.54	29.54	29.12	29.35	117850
2019-10-01	29.40	29.40	28.82	29.11	142438
2019-10-02	28.75	28.90	28.06	28.34	198666
2019-10-03	28.22	28.67	28.10	28.60	161261
2019-10-04	28.41	28.86	28.40	28.70	136591
2019-10-07	28.50	28.98	28.41	28.89	145983
2019-10-08	28.55	28.92	28.45	28.47	104712
2019-10-09	28.52	28.70	28.25	28.57	133270
2019-10-10	28.57	28.83	28.51	28.77	157699
2019-10-11	28.90	29.07	28.46	28.49	213955
2019-10-14	28.47	28.67	28.15	28.17	227405
2019-10-15	28.08	28.26	27.86	28.02	264651
2019-10-16	27.92	28.22	27.78	27.78	231351
2019-10-17	28.00	28.25	27.23	27.54	857734
2019-10-18	27.60	28.22	27.60	28.08	342486
2019-10-21	28.22	28.52	28.08	28.33	412659
2019-10-22	28.32	28.51	27.83	27.84	354304
2019-10-23	27.84	28.34	27.83	28.16	449440
2019-10-24	28.34	29.68	28.12	29.25	583926
2019-10-25	29.28	29.44	28.58	28.81	446420
2019-10-28	28.95	29.20	28.81	29.14	299966
2019-10-29	29.20	29.81	29.11	29.65	413099
2019-10-30	29.69	29.71	29.27	29.35	539002
2019-10-31	29.30	29.49	28.81	28.73	307059
2019-11-01	28.86	29.14	28.86	29.06	289095
2019-11-04	29.23	29.35	29.01	29.18	271088
2019-11-05	29.20	29.70	29.20	29.54	373508
2019-11-06	29.52	29.78	29.44	29.62	267519
2019-11-07	29.76	29.77	29.51	29.57	108639
2019-11-08	29.62	29.72	29.23	29.35	316583
2019-11-11	29.29	29.39	29.15	29.30	152987
2019-11-12	29.36	29.90	29.25	29.63	407897
2019-11-13	29.60	29.93	29.40	29.82	341117
2019-11-14	29.90	29.91	29.58	29.85	142503
2019-11-15	29.85	29.99	29.55	29.70	186581
2019-11-18	29.60	29.72	29.24	29.45	202176
2019-11-19	29.60	29.63	29.33	29.44	156510
2019-11-20	29.36	29.48	29.07	29.30	130592
2019-11-21	29.28	29.44	29.02	29.23	126203
2019-11-22	29.30	29.48	29.09	29.20	103051
2019-11-25	29.26	29.35	28.85	28.96	271568
2019-11-26	29.01	29.15	28.75	28.80	239327
2019-11-27	28.82	29.01	28.68	28.88	160934
2019-11-29	29.17	29.42	28.93	28.97	178441
2019-12-02	28.97	28.99	28.35	28.61	314854
2019-12-03	28.35	28.81	28.20	28.40	354996
2019-12-04	28.35	28.78	28.35	28.69	282939
2019-12-05	28.60	28.85	28.40	28.66	342261
2019-12-06	28.85	29.40	28.85	29.32	315060
2019-12-09	28.90	29.15	28.45	28.67	1019631
2019-12-10	28.50	28.92	28.49	28.75	388702
2019-12-11	28.50	28.85	28.50	28.80	339773
2019-12-12	28.85	30.20	28.83	30.19	1012083
2019-12-13	30.25	30.50	29.94	30.42	1496434
2019-12-16	30.25	30.92	30.12	30.23	491316
2019-12-17	30.12	30.40	29.80	30.16	326048
2019-12-18	29.85	30.22	29.83	30.01	368952
2019-12-19	30.03	30.18	29.90	30.01	180768
2019-12-20	30.00	30.12	29.85	29.98	211425
2019-12-23	30.14	30.15	29.89	30.10	183127
2019-12-24	30.10	30.19	30.05	30.15	46224
2019-12-26	30.20	30.43	30.16	30.23	180160
2019-12-27	30.50	30.50	29.92	29.95	149348
2019-12-30	29.95	30.30	29.81	30.25	253924
2019-12-31	30.36	30.38	30.12	30.26	182613
2020-01-02	30.25	30.36	30.16	30.23	281155
2020-01-03	30.15	30.29	30.00	30.20	249653
2020-01-06	30.01	30.49	30.00	30.36	292664
2020-01-07	30.40	31.22	30.33	31.20	489526
2020-01-08	31.15	32.04	31.00	31.76	616739
2020-01-09	31.90	31.99	31.58	31.71	327697
2020-01-10	31.75	32.04	31.63	31.88	281267
2020-01-13	32.10	32.45	32.02	32.38	544640
2020-01-14	32.50	32.50	32.28	32.37	420898
2020-01-15	32.42	32.72	32.41	32.66	256433
2020-01-16	32.80	33.07	32.67	33.06	274503
2020-01-17	33.20	33.37	32.85	33.11	248789
2020-01-21	33.02	33.09	32.65	32.98	376699
2020-01-22	33.10	33.50	33.05	33.24	515458
2020-01-23	33.36	33.74	32.91	33.73	279899
2020-01-24	33.75	33.95	33.34	33.62	168818
2020-01-27	33.05	33.49	33.00	33.42	181003
2020-01-28	33.59	33.73	33.47	33.72	269597
2020-01-29	33.92	34.09	33.76	33.78	201016
2020-01-30	33.70	33.84	33.25	33.55	174414
2020-01-31	33.47	33.47	32.70	32.75	185897
2020-02-03	32.71	33.48	32.68	33.24	259979
2020-02-04	33.50	34.06	33.27	33.93	200499
2020-02-05	34.20	34.40	34.04	34.31	140236
2020-02-06	34.45	34.58	34.22	34.36	273192
2020-02-07	34.36	34.47	34.06	34.30	215253
2020-02-10	34.26	34.86	34.18	34.73	187243
2020-02-11	34.92	35.43	34.58	34.87	321917
2020-02-12	34.90	35.42	33.82	35.02	646155
2020-02-13	35.25	35.25	34.45	34.55	460892
2020-02-14	34.28	34.70	34.21	34.42	393332
2020-02-18	34.76	35.61	34.57	35.34	749454
2020-02-19	35.42	35.72	35.40	35.69	459961
2020-02-20	35.63	36.06	35.45	34.97	718242
2020-02-21	34.75	34.84	34.04	34.10	531065
2020-02-24	33.10	33.30	31.81	33.02	625014
2020-02-25	33.02	33.54	31.68	32.35	869113
2020-02-26	32.35	32.64	31.93	32.05	451704
2020-02-27	31.40	31.49	29.99	30.51	1014482
2020-02-28	29.65	30.54	28.40	30.41	1560976
2020-03-02	30.40	32.79	30.40	32.64	949652
2020-03-03	32.89	33.10	31.00	31.55	923519
2020-03-04	32.06	32.71	31.71	32.69	626064
2020-03-05	32.35	32.35	30.92	31.15	628880
2020-03-06	29.85	30.72	29.60	30.51	688280
2020-03-09	28.37	28.45	26.75	27.51	1304273
2020-03-10	29.01	29.65	27.92	29.57	848542
2020-03-11	28.73	28.82	26.60	26.61	848452
2020-03-12	24.30	24.39	19.12	22.56	1867505
2020-03-13	23.97	24.50	21.02	24.16	1216089
2020-03-16	20.00	23.67	19.95	19.97	827678
2020-03-17	20.14	20.69	18.14	18.81	2355157
2020-03-18	17.36	17.86	14.50	14.66	1756516
2020-03-19	14.50	20.10	13.24	19.30	2225461
2020-03-20	19.49	19.96	17.00	17.06	1346496
2020-03-23	15.35	15.77	14.02	15.31	1319216
2020-03-24	16.00	19.24	15.99	16.91	1465225
2020-03-25	17.57	19.01	16.53	18.02	1200260
2020-03-26	18.88	20.70	18.51	19.77	1183312
2020-03-27	19.16	19.61	18.60	18.72	650087
2020-03-30	18.55	18.87	17.52	18.80	607824
2020-03-31	18.72	19.17	18.36	18.59	282434
2020-04-01	17.87	18.13	16.67	16.97	390457
2020-04-02	16.94	18.72	16.88	18.49	556038
2020-04-03	18.40	18.53	17.25	17.34	321477
2020-04-06	18.83	19.24	18.19	18.69	476223
2020-04-07	19.00	20.61	19.00	20.14	760206
2020-04-08	20.45	21.49	20.17	20.91	568441
2020-04-09	21.17	23.07	21.01	21.96	866555
2020-04-13	21.45	21.79	19.86	20.24	742134
2020-04-14	20.18	21.71	20.18	20.86	587790
2020-04-15	20.11	20.45	19.73	19.97	430620
2020-04-16	19.94	20.29	19.34	19.86	425970
2020-04-17	20.71	21.34	20.46	20.58	535294
2020-04-20	20.05	21.10	20.02	20.14	362859
2020-04-21	20.00	20.21	19.13	19.36	446158
2020-04-22	19.70	19.92	19.32	19.66	203429
2020-04-23	19.66	20.72	19.52	19.60	409658
2020-04-24	19.63	20.60	19.63	20.14	319713
2020-04-27	20.00	21.07	20.00	21.05	403403
2020-04-28	22.00	22.84	21.62	22.22	929485
2020-04-29	22.42	23.48	22.42	23.10	777876
2020-04-30	23.00	23.51	22.41	23.42	686107
2020-05-01	22.48	22.80	21.47	21.75	523656
2020-05-04	21.68	22.59	21.33	22.54	261169
2020-05-05	23.37	23.44	22.18	22.26	355980
2020-05-06	22.50	22.71	21.48	21.90	310981
2020-05-07	22.55	23.27	22.14	21.96	364273
2020-05-08	22.55	22.80	22.29	22.80	203083
2020-05-11	22.50	22.87	22.11	22.51	242481
2020-05-12	22.58	22.75	21.38	21.44	342891
2020-05-13	21.54	21.59	20.64	21.15	396295
2020-05-14	20.65	21.61	20.04	21.55	477456
2020-05-15	21.25	22.12	20.91	21.27	347162
2020-05-18	22.10	23.03	21.83	22.80	646493
2020-05-19	22.55	23.93	22.35	22.88	447046
2020-05-20	23.27	24.15	23.27	23.69	313163
2020-05-21	23.75	24.59	23.62	23.92	432734
2020-05-22	23.68	24.33	23.59	24.27	350278
2020-05-26	24.93	25.99	24.88	24.93	522653
2020-05-27	25.50	26.20	25.40	26.07	538175
2020-05-28	26.72	26.75	25.00	25.25	366661
2020-05-29	25.00	25.64	24.35	24.97	511730
2020-06-01	25.06	26.04	24.91	25.55	347071
2020-06-02	25.69	26.19	25.69	26.00	318774
2020-06-03	26.60	27.10	26.25	26.33	466510
2020-06-04	26.25	26.53	25.54	26.28	298300
2020-06-05	27.40	27.66	26.18	26.30	590869
2020-06-08	27.02	27.18	26.24	26.68	477661
2020-06-09	26.50	27.09	25.84	26.57	461781
2020-06-10	26.86	26.86	25.81	26.25	330429
2020-06-11	25.16	25.72	24.15	24.50	670170
2020-06-12	25.06	25.70	24.89	25.41	322078
2020-06-15	24.72	26.25	24.41	25.84	265974
2020-06-16	27.00	27.00	26.04	26.65	304940
2020-06-17	27.00	27.34	26.73	26.88	426133
2020-06-18	26.76	27.63	26.52	27.60	532382
2020-06-19	28.00	28.01	26.53	26.66	414762
2020-06-22	26.66	26.93	26.38	26.60	328047
2020-06-23	27.11	27.25	26.11	26.13	462294
2020-06-24	25.88	25.95	24.98	25.05	776511
2020-06-25	24.93	25.82	24.75	25.79	458539
2020-06-26	25.53	25.65	24.88	25.31	261606
2020-06-29	25.27	26.47	25.21	26.43	294427
2020-06-30	26.25	27.31	26.25	27.24	290346
2020-07-01	27.04	27.10	26.22	26.62	203747
2020-07-02	27.00	27.48	26.63	26.67	218234
2020-07-06	27.12	27.27	26.73	26.82	165691
2020-07-07	26.75	27.05	26.33	26.50	179354
2020-07-08	26.75	27.33	26.59	27.30	150838
2020-07-09	27.39	27.40	26.35	26.82	108702
2020-07-10	26.80	27.39	26.68	26.91	142495
2020-07-13	27.63	27.63	27.04	27.07	589525
2020-07-14	27.34	27.99	27.10	27.87	574236
2020-07-15	28.22	28.79	28.11	28.64	615237
2020-07-16	28.59	28.93	28.31	28.57	185318
2020-07-17	28.53	28.67	27.91	28.26	257898
2020-07-20	28.26	28.33	27.90	28.04	272601
2020-07-21	28.40	29.04	28.27	28.85	232749
2020-07-22	28.90	29.30	28.81	28.96	259523
2020-07-23	28.00	28.98	27.85	28.58	378707
2020-07-24	28.08	28.64	28.08	28.23	209228
2020-07-27	28.47	28.83	28.11	28.61	210029
2020-07-28	28.68	29.12	28.50	28.58	217144
2020-07-29	28.87	29.31	28.77	29.27	298890
2020-07-30	29.14	29.39	28.76	28.54	257652
2020-07-31	28.66	28.80	27.79	28.41	320145
2020-08-03	28.21	28.38	27.81	28.23	379067
2020-08-04	28.23	28.41	27.50	27.61	286518
2020-08-05	27.80	27.94	27.42	27.82	303116
2020-08-06	27.81	27.95	27.31	27.41	229477
2020-08-07	27.30	28.08	27.26	28.08	219992
2020-08-10	28.30	28.45	28.11	28.26	135324
2020-08-11	28.51	28.83	28.43	28.54	239210
2020-08-12	28.61	29.00	28.22	28.94	328488
2020-08-13	29.00	29.81	28.92	29.45	408240
2020-08-14	29.12	29.50	29.02	29.07	318786
2020-08-17	29.17	29.26	28.60	28.77	194669
2020-08-18	28.65	28.96	28.20	28.54	259964
2020-08-19	28.59	28.89	28.41	28.58	204312
2020-08-20	28.61	28.63	28.01	28.17	277619
2020-08-21	28.24	28.98	28.17	28.65	246996
2020-08-24	28.90	29.22	28.66	29.03	217109
2020-08-25	29.01	29.08	28.38	28.82	208590
2020-08-26	28.84	28.89	28.30	28.41	227527
2020-08-27	28.35	28.82	28.28	28.54	266206
2020-08-28	28.67	28.97	28.23	28.96	207282
2020-08-31	29.00	29.00	28.42	28.49	203365
2020-09-01	28.40	28.74	28.19	28.67	213979
2020-09-02	28.70	29.00	28.43	28.91	222403
2020-09-03	28.80	28.97	28.17	28.34	356917
2020-09-04	28.50	28.69	27.40	28.10	325965
2020-09-08	27.74	27.74	26.86	26.98	371739
2020-09-09	27.39	27.39	26.87	27.18	418949
2020-09-10	27.45	27.45	26.63	26.84	437972
2020-09-11	26.95	27.44	26.59	27.21	481004
2020-09-14	27.51	27.62	27.10	27.30	339966
2020-09-15	27.36	27.64	27.17	27.55	262439
2020-09-16	27.46	28.31	27.43	27.90	476022
2020-09-17	27.74	28.07	27.47	27.81	317953
2020-09-18	27.89	28.10	27.66	27.75	799184
2020-09-21	28.09	28.10	26.74	27.14	514714
2020-09-22	27.13	27.50	26.94	27.37	370505
2020-09-23	27.30	27.57	26.90	27.01	236644
2020-09-24	26.86	27.02	26.33	26.85	467662
2020-09-25	26.60	27.55	26.52	27.38	314208
2020-09-28	27.48	27.80	26.85	27.45	521175
2020-09-29	27.45	27.45	26.75	27.03	305945
2020-09-30	26.94	27.57	26.94	27.04	372347
2020-10-01	27.04	27.16	26.52	26.82	469789
2020-10-02	26.50	27.25	26.50	26.96	269577
2020-10-05	26.99	27.42	26.95	27.34	371489
2020-10-06	27.40	28.40	27.27	27.62	516555
2020-10-07	27.96	28.32	27.68	28.10	323659
2020-10-08	28.70	29.84	28.50	29.74	981298
2020-10-09	29.80	30.37	29.43	30.26	513670
2020-10-12	32.98	33.50	31.07	31.95	1658241
2020-10-13	32.37	32.47	31.61	32.37	736495
2020-10-14	32.40	33.24	32.40	32.98	643028
2020-10-15	32.71	33.45	32.43	33.17	470115
2020-10-16	33.35	33.49	32.88	32.96	353848
2020-10-19	32.84	33.33	32.40	32.59	431161
2020-10-20	32.65	33.04	32.54	32.96	344627
2020-10-21	33.08	33.19	32.30	32.33	393400
2020-10-22	32.00	32.70	31.75	32.16	514197
2020-10-23	32.57	32.61	31.07	31.55	715591
2020-10-26	31.10	31.25	30.23	30.77	867738
2020-10-27	30.94	30.97	29.92	30.45	623364
2020-10-28	30.00	30.21	29.56	29.59	682915
2020-10-29	29.91	30.02	29.23	29.20	792420
2020-10-30	29.44	29.44	28.61	29.06	581278
2020-11-02	29.38	29.57	28.87	29.20	466671
2020-11-03	29.49	30.13	29.29	29.87	472166
2020-11-04	30.21	30.36	29.39	30.26	434420
2020-11-05	30.50	31.20	30.46	30.85	679872
2020-11-06	30.75	30.75	30.03	30.13	399030
2020-11-09	31.02	31.67	30.59	30.85	756641
2020-11-10	31.00	32.08	30.98	31.88	373839
2020-11-11	31.82	31.90	31.26	31.68	317915
2020-11-12	31.75	31.95	30.89	31.39	392150
2020-11-13	31.50	31.83	31.41	31.64	311854
2020-11-16	32.16	32.30	31.74	32.01	347484
2020-11-17	31.75	31.88	31.06	31.22	490793
2020-11-18	31.48	32.18	31.34	31.39	291444
2020-11-19	31.39	31.74	31.11	31.69	182560
2020-11-20	31.43	31.78	31.30	31.68	183588
2020-11-23	31.94	32.25	31.66	31.70	270313
2020-11-24	32.02	32.26	31.61	32.15	318973
2020-11-25	32.00	32.32	31.59	31.89	305908
2020-11-27	31.95	32.41	31.95	32.36	105105
2020-11-30	32.38	32.49	31.75	31.87	251970
2020-12-01	32.15	32.80	32.00	32.60	265422
2020-12-02	32.67	33.33	32.50	33.12	273799
2020-12-03	33.29	34.30	33.29	33.79	666069
2020-12-04	33.57	33.80	33.20	33.41	325771
2020-12-07	33.18	33.25	32.62	32.78	419952
2020-12-08	32.49	33.69	32.31	33.13	338967
2020-12-09	32.68	32.87	31.22	31.36	1327090
2020-12-10	31.22	32.65	31.18	32.03	680311
2020-12-11	31.86	32.88	31.76	32.10	454620
2020-12-14	32.10	32.43	31.85	32.06	396738
2020-12-15	32.35	32.60	32.00	32.46	312562
2020-12-16	32.64	33.31	32.51	33.08	562135
2020-12-17	33.08	33.78	33.05	33.67	392942
2020-12-18	33.60	33.80	33.16	33.61	343825
2020-12-21	33.44	33.61	33.02	33.52	189917
2020-12-22	33.42	33.66	33.14	33.37	250047
2020-12-23	33.35	33.78	33.19	33.38	253686
2020-12-24	33.25	33.53	33.04	33.37	66738
2020-12-28	33.41	33.63	33.09	33.13	293570
2020-12-29	33.41	33.41	32.75	32.87	213367
2020-12-30	33.05	33.37	33.00	33.23	190481
2020-12-31	33.33	33.84	33.05	33.77	265603
2021-01-04	34.00	34.00	32.84	33.25	341276
2021-01-05	33.37	33.67	33.10	33.19	164945
2021-01-06	33.36	35.00	33.36	34.34	609784
2021-01-07	34.75	35.71	34.16	34.97	410702
2021-01-08	35.19	35.31	34.63	34.89	405648
2021-01-11	34.61	35.21	34.50	35.07	197785
2021-01-12	35.79	36.07	35.50	35.90	344703
2021-01-13	36.03	36.19	35.84	35.93	252413
2021-01-14	35.94	36.35	35.47	35.48	356526
2021-01-15	35.13	35.37	34.32	35.14	298675
2021-01-19	35.44	36.19	35.41	36.05	308684
2021-01-20	36.22	36.35	35.83	36.23	249671
2021-01-21	36.23	36.45	35.58	35.61	274963
2021-01-22	35.42	36.14	35.40	36.03	288735
2021-01-25	36.57	37.00	36.00	36.60	588653
2021-01-26	37.39	38.06	37.05	37.64	679206
2021-01-27	37.45	37.82	36.00	36.60	901181
2021-01-28	36.51	37.44	36.11	36.87	672042
2021-01-29	36.87	36.91	35.09	35.35	710724
2021-02-01	35.62	36.37	35.41	36.12	645264
2021-02-02	37.45	37.73	36.33	36.89	695977
2021-02-03	37.61	37.66	36.89	37.02	677590
2021-02-04	37.49	37.99	37.31	37.86	398689
2021-02-05	38.42	38.78	38.10	38.47	499673
2021-02-08	39.04	39.52	38.81	39.50	456664
2021-02-09	39.28	39.65	38.67	38.72	429017
2021-02-10	38.95	39.11	36.97	37.09	890457
2021-02-11	38.50	38.71	37.02	38.70	623682
2021-02-12	37.80	38.40	37.28	37.66	596816
2021-02-16	38.39	38.94	38.15	38.37	657718
2021-02-17	38.82	39.07	38.30	38.52	722053
2021-02-18	38.10	38.40	37.40	36.92	935900
2021-02-19	37.77	37.77	36.73	37.05	487706
2021-02-22	37.00	37.26	35.82	36.82	352243
2021-02-23	36.57	36.70	35.45	36.19	614221
2021-02-24	36.00	37.17	36.00	36.57	409398
2021-02-25	36.57	37.08	36.37	36.47	495597
2021-02-26	36.67	36.89	35.82	36.56	364806
2021-03-01	37.24	37.86	37.00	37.30	697846
2021-03-02	37.40	37.75	37.20	37.53	328546
2021-03-03	37.72	38.09	37.39	37.79	436871
2021-03-04	38.02	38.16	36.06	36.46	956679
2021-03-05	36.99	37.54	36.10	37.39	502101
2021-03-08	37.80	38.15	37.48	37.72	525669
2021-03-09	37.99	38.35	37.60	37.81	430065
2021-03-10	37.87	38.80	37.87	38.80	432893
2021-03-11	38.95	39.25	38.78	38.97	352232
2021-03-12	39.28	39.28	38.57	38.60	427723
2021-03-15	39.54	39.60	38.79	39.47	915291
2021-03-16	39.65	39.71	39.05	39.20	747033
2021-03-17	39.34	40.39	39.08	40.37	577000
2021-03-18	40.50	41.58	40.28	41.49	613219
2021-03-19	41.66	42.93	41.58	42.36	651843
2021-03-22	42.36	42.72	41.72	41.87	480096
2021-03-23	41.68	41.77	40.41	40.86	520997
2021-03-24	41.20	41.80	39.90	40.00	472075
2021-03-25	39.53	39.90	38.85	39.41	673521
2021-03-26	39.17	39.64	38.86	39.55	486787
2021-03-29	39.19	39.55	38.67	38.93	367537
2021-03-30	38.94	39.75	38.94	39.74	256350
2021-03-31	39.99	40.46	39.81	39.99	384186
2021-04-01	40.10	40.94	40.00	40.94	353835
2021-04-05	41.42	41.54	40.98	41.38	421167
2021-04-06	40.98	41.38	40.45	40.75	396602
2021-04-07	40.80	40.90	40.48	40.58	194505
2021-04-08	40.58	40.80	40.45	40.68	219147
2021-04-09	40.64	40.80	39.91	40.29	362355
2021-04-12	40.25	40.39	39.88	40.25	282245
2021-04-13	40.25	40.84	39.94	40.49	502764
2021-04-14	40.33	40.81	40.08	40.35	389629
2021-04-15	40.26	40.58	39.58	39.88	523534
2021-04-16	39.93	40.37	39.87	40.12	262120
2021-04-19	40.12	40.20	39.77	39.80	293931
2021-04-20	39.60	40.05	39.57	39.87	269972
2021-04-21	39.88	40.74	39.74	40.69	387881
2021-04-22	40.70	41.63	40.61	41.53	369349
2021-04-23	41.70	42.34	41.61	42.21	306932
2021-04-26	42.27	42.77	42.27	42.63	328347
2021-04-27	42.89	43.13	42.40	42.97	247209
2021-04-28	43.08	43.30	41.45	41.85	446246
2021-04-29	42.31	42.64	41.80	42.53	370506
2021-04-30	42.01	43.37	42.01	43.11	613706
2021-05-03	43.42	44.99	43.17	44.58	627790
2021-05-04	44.60	44.95	43.84	44.29	532544
2021-05-05	44.79	45.34	44.32	45.15	403270
2021-05-06	45.85	46.92	44.71	45.49	757858
2021-05-07	44.68	45.40	44.04	44.62	736941
2021-05-10	44.44	45.59	44.44	44.83	676874
2021-05-11	44.01	44.01	42.86	43.45	644994
2021-05-12	43.41	43.69	41.64	41.71	518449
2021-05-13	41.70	43.31	41.60	43.11	387695
2021-05-14	43.52	45.01	43.52	44.37	324365
2021-05-17	44.30	44.35	43.28	43.68	395741
2021-05-18	43.61	44.13	43.52	43.52	255105
2021-05-19	42.99	43.52	42.64	43.29	247645
2021-05-20	43.60	43.92	43.12	43.40	381100
2021-05-21	43.79	44.60	43.51	44.51	321433
2021-05-24	44.50	44.77	44.25	44.33	300386
2021-05-25	44.56	44.97	43.69	43.69	379396
2021-05-26	43.93	44.36	43.46	44.30	229399
2021-05-27	44.98	45.27	44.75	45.06	270604
2021-05-28	44.96	45.59	44.86	45.03	205386
2021-06-01	45.63	45.63	44.64	45.13	259356
2021-06-02	44.98	45.13	44.61	45.01	208777
2021-06-03	44.89	45.96	44.70	45.39	312372
2021-06-04	45.54	45.54	44.71	45.09	169312
2021-06-07	45.37	45.45	44.80	44.99	313023
2021-06-08	44.89	45.88	44.86	45.86	295941
2021-06-09	45.84	46.50	45.50	46.21	294324
2021-06-10	46.33	46.50	45.23	45.50	289977
2021-06-11	45.91	45.92	45.51	45.90	192638
2021-06-14	46.00	46.02	45.16	45.51	219748
2021-06-15	45.69	45.75	45.13	45.35	155075
2021-06-16	45.19	45.50	44.97	45.34	158009
2021-06-17	44.85	45.25	44.30	44.65	284078
2021-06-18	44.47	44.66	43.23	43.26	323761
2021-06-21	43.19	44.60	42.82	44.26	255606
2021-06-22	44.45	45.11	44.06	44.94	187571
2021-06-23	44.80	45.27	44.80	45.14	136775
2021-06-24	45.31	46.55	45.15	45.85	308989
2021-06-25	45.91	46.23	45.65	45.96	140180
2021-06-28	45.96	46.70	45.23	46.69	195427
2021-06-29	46.47	46.89	45.87	46.14	209828
2021-06-30	45.94	46.69	45.66	46.56	300062
2021-07-01	46.70	46.84	46.25	46.77	95633
2021-07-02	46.84	47.00	46.45	46.91	81828
2021-07-06	47.00	47.36	46.06	47.29	252108
2021-07-07	46.91	47.13	45.65	45.82	391584
2021-07-08	45.03	45.27	44.34	44.88	456744
2021-07-09	45.00	46.44	45.00	46.29	190780
2021-07-12	46.50	47.03	46.20	46.64	183483
2021-07-13	46.85	46.85	45.51	45.72	209327
2021-07-14	46.01	46.17	45.18	45.74	114032
2021-07-15	45.59	45.91	45.18	45.49	93322
2021-07-16	45.92	45.92	45.15	45.16	137437
2021-07-19	44.65	44.73	43.62	44.35	384288
2021-07-20	44.98	45.44	44.51	45.09	187197
2021-07-21	45.50	46.25	45.15	46.03	240823
2021-07-22	46.07	46.10	45.48	45.82	177365
2021-07-23	46.20	46.70	46.01	46.62	182262
2021-07-26	46.75	47.40	46.50	47.32	221927
2021-07-27	47.27	47.30	46.25	46.59	165336
2021-07-28	46.46	46.81	45.78	46.47	201179
2021-07-29	47.50	48.28	46.52	48.18	421646
2021-07-30	48.05	48.83	47.81	48.27	282813
2021-08-02	49.39	49.55	49.00	49.20	314902
2021-08-03	49.40	50.34	48.85	50.23	258685
2021-08-04	50.23	51.21	49.71	50.19	322213
2021-08-05	50.48	51.19	50.04	49.83	452020
2021-08-06	50.02	50.26	49.65	49.98	200379
2021-08-09	49.75	49.92	48.75	48.75	322909
2021-08-10	48.75	49.73	48.75	49.73	246599
2021-08-11	49.75	50.07	49.56	49.89	209283
2021-08-12	49.97	50.16	49.31	50.01	226249
2021-08-13	50.00	50.74	49.99	50.66	241997
2021-08-16	50.45	50.81	50.05	50.53	171163
2021-08-17	49.99	50.73	48.83	48.96	449879
2021-08-18	48.77	50.24	48.70	49.88	228107
2021-08-19	49.70	50.77	49.50	50.31	349798
2021-08-20	50.00	51.39	50.00	50.79	302217
2021-08-23	50.99	51.24	50.51	50.89	454390
2021-08-24	50.69	51.69	50.69	51.18	343731
2021-08-25	51.15	51.56	50.78	50.78	245336
2021-08-26	50.63	51.10	50.58	50.77	228574
2021-08-27	51.13	52.10	50.84	52.04	313793
2021-08-30	52.24	52.65	52.00	52.19	158616
2021-08-31	52.41	52.52	52.00	52.37	138363
2021-09-01	52.37	52.37	52.00	52.24	155933
2021-09-02	52.45	52.49	51.73	51.80	144053
2021-09-03	51.75	52.04	51.03	51.46	238493
2021-09-07	51.25	51.52	50.84	51.00	179416
2021-09-08	50.75	51.18	50.42	50.67	190107
2021-09-09	50.51	51.97	50.28	51.30	325823
2021-09-10	51.82	52.49	51.67	51.79	287081
2021-09-13	52.00	52.54	51.71	51.92	159092
2021-09-14	52.24	52.39	50.65	50.97	253918
2021-09-15	50.81	52.30	50.81	52.02	155810
2021-09-16	52.23	52.23	51.51	51.77	111477
2021-09-17	51.68	52.19	51.51	52.06	139281
2021-09-20	50.60	50.95	46.87	48.28	972969
2021-09-21	48.99	50.24	48.61	49.67	369994
2021-09-22	50.10	51.18	50.10	50.82	219218
2021-09-23	51.01	52.19	51.01	51.98	227856
2021-09-24	52.00	52.24	51.71	52.18	127310
2021-09-27	52.11	52.50	51.53	51.67	209957
2021-09-28	51.12	51.27	49.60	49.73	377205
2021-09-29	49.99	50.04	49.17	49.80	244235
2021-09-30	50.00	50.48	49.27	49.58	314881
2021-10-01	49.53	51.10	49.32	50.79	167369
2021-10-04	50.39	50.87	49.77	50.33	198013
2021-10-05	50.37	50.98	50.04	50.58	155947
2021-10-06	50.19	50.47	49.63	50.06	208657
2021-10-07	50.50	51.02	50.18	50.21	214611
2021-10-08	50.59	51.36	50.22	50.70	223705
2021-10-11	51.19	51.19	49.93	49.93	230641
2021-10-12	50.00	50.29	49.43	49.52	216631
2021-10-13	49.75	50.34	49.70	50.19	253240
2021-10-14	50.75	52.34	50.51	52.23	230038
2021-10-15	52.09	52.65	51.97	52.16	186483
2021-10-18	52.16	52.58	51.91	52.31	130260
2021-10-19	52.55	52.99	52.25	52.80	141350
2021-10-20	52.85	53.65	52.76	53.22	161132
2021-10-21	53.22	54.20	53.01	53.73	222893
2021-10-22	54.15	55.28	53.92	54.94	240305
2021-10-25	54.78	56.22	54.20	55.60	434239
2021-10-26	55.60	56.17	55.02	55.53	254309
2021-10-27	55.55	56.12	55.00	55.74	201384
2021-10-28	56.25	57.54	55.51	55.84	334021
2021-10-29	55.99	56.46	55.91	56.39	211444
2021-11-01	56.89	57.54	55.95	56.55	348845
2021-11-02	57.20	57.22	55.81	56.12	264335
2021-11-03	56.00	56.48	55.81	56.34	220548
2021-11-04	56.45	57.13	56.29	55.97	236723
2021-11-05	56.45	56.61	55.42	56.60	270910
2021-11-08	56.60	57.30	56.26	56.51	176562
2021-11-09	56.22	56.77	56.11	56.59	136166
2021-11-10	56.17	56.27	54.52	55.10	221334
2021-11-11	55.28	55.68	54.90	55.53	136066
2021-11-12	56.22	56.51	55.80	56.38	147596
2021-11-15	56.51	56.51	55.55	55.99	142751
2021-11-16	55.63	56.38	55.60	56.16	111130
2021-11-17	56.16	56.38	55.05	55.22	138111
2021-11-18	55.35	55.57	54.51	54.80	128507
2021-11-19	54.38	54.58	53.31	53.43	246491
2021-11-22	53.69	54.49	53.36	53.86	233584
2021-11-23	54.48	55.12	53.90	54.93	245596
2021-11-24	55.37	55.66	55.15	55.54	190057
2021-11-26	54.11	54.89	53.30	54.18	194207
2021-11-29	54.32	54.60	52.55	53.12	355826
2021-11-30	52.98	53.16	50.11	50.12	626471
2021-12-01	51.00	51.52	49.57	49.95	373656
2021-12-02	49.86	51.72	49.46	50.80	285902
2021-12-03	51.41	51.41	50.06	50.79	289683
2021-12-06	51.27	53.00	50.66	52.44	272244
2021-12-07	52.81	53.42	52.16	52.88	441535
2021-12-08	52.50	52.80	51.51	51.78	187706
2021-12-09	50.05	50.89	49.50	49.85	1049284
2021-12-10	49.56	51.24	49.56	50.94	381669
2021-12-13	50.70	50.81	49.61	49.64	405801
2021-12-14	49.50	49.90	47.70	48.36	545625
2021-12-15	48.23	48.40	46.72	47.86	633665
2021-12-16	48.45	49.00	47.61	47.82	347493
2021-12-17	46.66	47.66	46.01	47.06	466751
2021-12-20	46.25	46.40	44.25	45.54	551076
2021-12-21	46.07	46.82	45.95	46.67	269378
2021-12-22	46.84	47.99	46.53	47.77	276491
2021-12-23	47.94	49.37	47.94	48.97	299995
2021-12-27	49.83	49.87	48.55	48.77	226579
2021-12-28	48.84	49.07	48.62	49.03	142403
2021-12-29	48.65	48.96	48.35	48.76	211944
2021-12-30	48.76	49.60	48.76	49.01	176505
2021-12-31	49.16	49.37	48.81	48.84	159998
2022-01-03	49.01	49.73	48.60	48.72	245913
2022-01-04	48.44	49.06	48.12	48.18	356652
2022-01-05	48.12	48.62	46.65	46.82	369144
2022-01-06	46.83	47.40	46.51	46.91	288026
2022-01-07	47.08	48.80	46.77	48.62	263178
2022-01-10	48.01	50.24	48.01	49.90	366842
2022-01-11	50.00	51.58	49.76	51.11	269678
2022-01-12	52.05	52.52	50.78	51.17	273440
2022-01-13	51.50	52.14	50.45	50.51	237007
2022-01-14	50.45	50.83	49.86	50.42	240747
2022-01-18	50.39	51.50	49.95	50.51	306121
2022-01-19	50.89	51.80	50.16	50.23	350528
2022-01-20	50.61	51.85	49.74	49.74	361257
2022-01-21	49.35	49.43	47.04	47.84	635561
2022-01-24	46.78	47.00	43.52	45.71	1112697
2022-01-25	45.60	45.95	44.17	45.09	478372
2022-01-26	46.16	48.24	45.53	46.14	473188
2022-01-27	46.77	47.63	45.21	46.21	501424
2022-01-28	46.48	46.49	44.40	45.60	396669
2022-01-31	45.36	47.21	45.33	46.95	509442
2022-02-01	47.84	48.73	47.24	48.58	413711
2022-02-02	48.98	49.00	47.35	47.55	354896
2022-02-03	46.65	47.19	45.79	45.79	386050
2022-02-04	45.80	47.38	45.70	46.66	357658
2022-02-07	46.87	47.48	46.17	46.55	374817
2022-02-08	46.95	48.72	46.61	48.03	351364
2022-02-09	48.58	49.75	48.55	49.50	315610
2022-02-10	49.26	51.05	49.07	49.28	439993
2022-02-11	50.83	50.94	48.50	49.14	572467
2022-02-14	48.60	48.99	46.60	46.66	943196
2022-02-15	47.45	48.02	47.12	47.56	470308
2022-02-16	47.52	47.94	47.24	47.78	593010
2022-02-17	47.75	47.94	46.18	45.25	568730
2022-02-18	45.07	45.92	44.78	44.99	458889
2022-02-22	44.20	44.74	41.37	42.22	1032571
2022-02-23	42.88	43.48	42.12	42.24	445478
2022-02-24	40.14	43.91	39.74	43.88	743428
2022-02-25	43.97	45.72	43.89	45.64	477598
2022-02-28	44.82	45.47	44.36	44.84	320739
2022-03-01	44.31	44.79	43.11	43.38	289458
2022-03-02	43.29	45.74	43.29	44.81	341896
2022-03-03	45.24	45.53	44.16	44.37	274751
2022-03-04	43.81	44.00	42.92	43.22	333668
2022-03-07	42.99	43.14	40.37	40.96	700380
2022-03-08	41.78	43.72	41.12	42.81	557106
2022-03-09	44.19	45.21	44.05	44.88	413871
2022-03-10	44.88	45.15	44.16	44.34	398120
2022-03-11	44.61	44.95	43.83	43.84	210599
2022-03-14	43.85	44.23	42.32	42.44	507463
2022-03-15	42.60	43.49	42.48	42.85	397128
2022-03-16	43.67	44.80	43.20	44.56	500414
2022-03-17	45.17	46.49	44.56	46.12	625064
2022-03-18	45.87	46.99	45.83	46.58	386713
2022-03-21	46.80	47.12	46.13	46.51	313919
2022-03-22	46.56	47.25	46.28	46.99	254015
2022-03-23	46.09	46.40	45.29	45.70	381998
2022-03-24	45.70	46.25	45.42	45.72	204235
2022-03-25	46.07	46.21	45.61	46.08	154556
2022-03-28	46.14	46.19	45.37	46.08	212823
2022-03-29	46.66	47.37	46.52	46.91	267631
2022-03-30	47.13	47.70	46.76	47.08	242119
2022-03-31	47.35	47.83	47.01	47.02	272661
2022-04-01	47.06	47.85	46.90	47.83	256945
2022-04-04	47.93	49.45	47.07	47.55	471772
2022-04-05	47.79	47.99	46.97	47.25	185456
2022-04-06	46.80	47.78	46.30	47.63	287147
2022-04-07	47.76	48.47	47.53	47.99	341857
2022-04-08	48.14	48.31	47.33	47.52	252778
2022-04-11	47.16	47.75	47.00	47.28	168166
2022-04-12	47.27	47.61	45.85	46.28	262703
2022-04-13	46.25	46.68	45.86	46.16	186226
2022-04-14	46.05	46.46	44.76	44.81	327965
2022-04-18	44.52	44.86	42.42	42.49	673550
2022-04-19	42.24	44.69	42.24	44.15	443990
2022-04-20	44.36	44.62	44.04	44.24	233603
2022-04-21	44.68	44.80	43.01	43.07	315997
2022-04-22	43.00	43.10	42.06	42.23	393082
2022-04-25	42.15	42.33	39.09	40.63	2225981
2022-04-26	40.48	40.67	39.03	39.18	721310
2022-04-27	39.49	40.29	39.24	39.61	447812
2022-04-28	40.08	40.52	38.86	40.01	507004
2022-04-29	39.95	41.80	39.79	39.81	455243
2022-05-02	39.94	40.41	38.68	39.72	621642
2022-05-03	39.75	41.33	39.44	40.18	716995
2022-05-04	40.48	42.32	40.13	41.90	571377
2022-05-05	41.79	41.79	40.30	40.36	577453
2022-05-06	39.83	40.50	38.75	39.90	502058
2022-05-09	39.08	39.76	38.50	38.59	507317
2022-05-10	39.13	39.60	38.25	39.39	620471
2022-05-11	39.12	39.41	36.63	36.88	914912
2022-05-12	36.32	37.37	35.20	36.55	709171
2022-05-13	37.20	38.71	37.17	38.20	498298
2022-05-16	38.20	38.41	37.16	37.84	508429
2022-05-17	38.51	40.04	38.51	39.55	389481
2022-05-18	39.25	39.71	38.60	39.01	398559
2022-05-19	38.43	38.91	38.23	38.55	354340
2022-05-20	38.86	39.40	38.33	39.05	416925
2022-05-23	39.25	40.97	39.25	39.73	455005
2022-05-24	39.77	40.06	38.74	39.63	391272
2022-05-25	39.46	41.35	39.42	41.05	413815
2022-05-26	41.76	42.58	41.50	42.27	493309
2022-05-27	42.70	43.94	42.65	42.90	366723
2022-05-31	42.90	42.90	41.74	42.54	282662
2022-06-01	42.55	43.00	41.91	42.11	247111
2022-06-02	42.20	43.47	42.07	43.35	198543
2022-06-03	43.20	43.37	42.60	42.70	243824
2022-06-06	42.80	43.65	42.70	43.37	220070
2022-06-07	43.35	44.34	43.00	44.25	349907
2022-06-08	43.62	44.22	42.91	43.09	250496
2022-06-09	42.75	43.66	42.56	42.84	228097
2022-06-10	42.42	43.25	41.85	43.00	438527
2022-06-13	41.36	41.94	40.05	40.55	544403
2022-06-14	40.44	41.51	40.08	40.35	362461
2022-06-15	41.03	42.12	40.55	41.38	385502
2022-06-16	40.51	40.94	39.21	40.39	491436
2022-06-17	40.19	41.23	40.07	40.07	268325
2022-06-21	41.04	41.69	40.87	41.40	308291
2022-06-22	41.08	41.58	40.51	41.01	288068
2022-06-23	41.00	42.30	40.98	41.89	300929
2022-06-24	42.33	43.44	42.33	43.15	262588
2022-06-27	43.28	43.30	42.37	42.73	226709
2022-06-28	43.24	43.41	42.41	42.79	187612
2022-06-29	42.51	43.03	41.35	41.78	365360
2022-06-30	41.07	41.97	40.65	41.58	319760
2022-07-01	41.50	42.24	41.09	42.15	201656
2022-07-05	41.65	42.10	40.37	41.82	330934
2022-07-06	41.71	42.11	40.68	41.15	254383
2022-07-07	41.25	41.99	41.25	41.92	243208
2022-07-08	42.00	42.00	41.13	41.46	113217
2022-07-11	41.05	41.34	40.61	41.02	191365
2022-07-12	41.00	41.37	40.75	41.01	211407
2022-07-13	40.97	41.37	40.41	40.78	179362
2022-07-14	40.01	40.59	39.89	40.43	156225
2022-07-15	40.97	41.30	40.29	41.03	200882
2022-07-18	41.14	41.67	39.91	39.91	369335
2022-07-19	40.12	41.17	40.12	41.11	297724
2022-07-20	41.21	42.53	41.14	42.02	357567
2022-07-21	42.12	42.34	41.32	42.20	238000
2022-07-22	42.40	42.45	41.19	41.58	162820
2022-07-25	42.25	42.25	41.20	41.80	196376
2022-07-26	41.61	41.61	41.07	41.25	156186
2022-07-27	41.54	41.86	41.09	41.65	157372
2022-07-28	42.17	42.85	41.50	42.52	311525
2022-07-29	42.30	44.81	42.15	44.06	520700
2022-08-01	43.75	44.46	43.29	44.01	406329
2022-08-02	44.01	44.59	43.22	43.99	243533
2022-08-03	44.56	45.69	44.21	45.27	379049
2022-08-04	44.97	45.75	44.88	44.41	269284
2022-08-05	44.90	44.90	43.69	43.98	231316
2022-08-08	44.17	44.60	43.42	44.22	264501
2022-08-09	44.00	44.20	43.03	43.33	232593
2022-08-10	43.86	44.74	43.77	44.14	315741
2022-08-11	44.44	45.16	44.13	44.32	248627
2022-08-12	44.48	45.41	44.45	45.11	192050
2022-08-15	45.16	45.34	44.75	44.79	150478
2022-08-16	44.70	45.27	44.63	44.79	263013
2022-08-17	44.60	44.83	43.94	44.71	136312
2022-08-18	45.03	45.06	44.06	44.71	262104
2022-08-19	44.20	44.69	43.76	44.38	232930
2022-08-22	43.73	43.91	43.36	43.53	185324
2022-08-23	43.36	44.13	43.36	43.83	154935
2022-08-24	43.91	44.30	43.66	44.13	152865
2022-08-25	44.25	45.18	44.24	44.77	260152
2022-08-26	44.80	44.97	43.47	43.80	247624
2022-08-29	43.01	43.75	42.88	43.56	264484
2022-08-30	43.88	43.93	42.85	43.88	187282
2022-08-31	43.90	44.26	43.04	43.08	129678
2022-09-01	42.75	43.00	41.64	43.00	269376
2022-09-02	43.00	43.96	42.60	42.99	273385
2022-09-06	42.99	43.37	42.11	42.65	224391
2022-09-07	42.30	42.70	42.13	42.55	224109
2022-09-08	42.16	43.49	42.07	43.49	150694
2022-09-09	43.62	44.20	43.62	43.98	170021
2022-09-12	43.79	44.48	43.41	43.72	208149
2022-09-13	42.98	43.02	42.26	42.49	206958
2022-09-14	42.40	43.24	41.73	42.42	349281
2022-09-15	42.37	43.28	42.35	42.52	198317
2022-09-16	41.91	42.00	41.48	41.97	151184
2022-09-19	41.53	42.38	41.51	42.27	117834
2022-09-20	41.84	42.02	40.95	41.40	262284
2022-09-21	41.68	41.87	40.78	40.78	219917
2022-09-22	40.61	40.61	39.29	39.55	390013
2022-09-23	39.01	39.19	37.41	38.24	573531
2022-09-26	37.51	38.35	37.04	37.52	384623
2022-09-27	37.75	38.05	36.82	37.24	417231
2022-09-28	37.17	37.41	36.78	36.91	277048
2022-09-29	36.41	36.50	35.35	35.66	349130
2022-09-30	35.53	35.83	34.90	35.06	284161
2022-10-03	35.32	36.69	34.89	35.89	501014
2022-10-04	36.62	37.30	36.61	36.84	278158
2022-10-05	36.31	36.73	35.87	36.09	234932
2022-10-06	35.91	36.37	35.43	35.58	184136
2022-10-07	35.12	35.30	34.69	35.22	283275
2022-10-10	35.10	35.30	34.02	34.15	358887
2022-10-11	33.98	34.34	33.24	33.26	390162
2022-10-12	33.11	33.23	31.49	32.31	783059
2022-10-13	31.67	33.32	31.31	32.98	383939
2022-10-14	33.31	33.58	32.36	32.45	339892
2022-10-17	33.31	34.43	32.86	34.23	388510
2022-10-18	34.95	35.43	34.34	34.50	454992
2022-10-19	34.03	34.68	33.60	34.10	377461
2022-10-20	34.19	34.19	33.59	33.70	261126
2022-10-21	33.64	35.03	33.55	35.01	270548
2022-10-24	35.12	35.26	34.53	34.86	235124
2022-10-25	34.89	35.65	34.89	35.59	219470
2022-10-26	35.68	36.42	35.68	35.79	271632
2022-10-27	36.24	36.59	35.36	35.51	227133
2022-10-28	35.51	37.41	35.42	37.25	362548
2022-10-31	37.13	38.53	37.13	37.63	476242
2022-11-01	38.28	38.33	37.34	37.66	279719
2022-11-02	37.65	37.87	36.55	37.07	306392
2022-11-03	36.61	37.11	35.92	35.28	396886
2022-11-04	35.81	36.66	35.41	36.60	238913
2022-11-07	36.60	36.92	36.05	36.54	195042
2022-11-08	36.42	37.18	36.23	36.77	252648
2022-11-09	36.50	36.64	35.28	35.39	235278
2022-11-10	36.78	37.50	36.78	37.40	583821
2022-11-11	37.10	39.26	36.97	39.24	781137
2022-11-14	38.97	40.30	38.25	40.03	559046
2022-11-15	40.53	40.99	40.33	40.52	341071
2022-11-16	40.00	40.39	39.42	40.20	186500
2022-11-17	39.64	39.93	39.36	39.79	132935
2022-11-18	39.90	40.09	39.28	39.40	228932
2022-11-21	39.30	40.09	39.16	40.00	314043
2022-11-22	40.00	41.58	39.78	41.17	490270
2022-11-23	41.29	41.78	40.79	40.93	336041
2022-11-25	40.64	41.49	40.58	41.11	103590
2022-11-28	40.54	41.10	39.82	40.01	214260
2022-11-29	40.01	40.66	39.88	40.36	196153
2022-11-30	39.98	40.41	39.06	40.35	278262
2022-12-01	40.21	40.82	40.05	40.70	343733
2022-12-02	40.02	40.53	39.78	40.48	264114
2022-12-05	40.02	40.12	39.50	39.87	278853
2022-12-06	39.68	40.00	39.19	39.48	335279
2022-12-07	38.61	39.38	38.41	39.36	484059
2022-12-08	39.38	39.74	38.87	39.20	200143
2022-12-09	38.00	38.88	37.25	38.54	1351458
2022-12-12	38.15	38.90	37.84	38.84	459738
2022-12-13	39.40	40.20	38.85	39.51	1011028
2022-12-14	39.45	39.81	38.05	39.24	512654
2022-12-15	38.59	38.59	38.00	38.17	471459
2022-12-16	37.58	38.19	36.90	37.68	608659
2022-12-19	37.49	37.65	35.97	36.30	365180
2022-12-20	35.85	36.59	35.80	36.05	255188
2022-12-21	36.05	36.80	35.95	35.95	342681
2022-12-22	35.50	35.58	34.37	34.82	503874
2022-12-23	34.48	34.75	34.08	34.27	415793
2022-12-27	33.91	34.30	33.51	34.08	470936
2022-12-28	33.86	34.10	32.93	33.13	469500
2022-12-29	33.10	34.70	33.10	34.36	448068
2022-12-30	33.90	34.50	33.75	34.37	402827
2023-01-03	34.73	35.36	34.43	35.33	306747
2023-01-04	35.37	36.09	35.17	35.89	334380
2023-01-05	35.61	35.70	35.26	35.52	160892
2023-01-06	35.50	37.26	35.37	36.96	349073
2023-01-09	37.00	37.10	36.34	36.54	421246
2023-01-10	36.32	38.03	36.28	37.94	272692
2023-01-11	38.22	38.75	37.96	38.63	184726
2023-01-12	39.00	39.48	38.18	39.00	231432
2023-01-13	38.95	39.20	38.01	39.03	262613
2023-01-17	39.03	39.03	38.07	38.41	212481
2023-01-18	38.35	38.45	37.60	38.11	208142
2023-01-19	37.76	37.83	36.35	36.48	220529
2023-01-20	36.48	37.44	36.12	37.37	126129
2023-01-23	37.59	38.36	37.45	38.08	192811
2023-01-24	37.67	38.52	37.67	38.17	214564
2023-01-25	37.75	37.91	37.30	37.53	138663
2023-01-26	37.79	38.29	37.63	38.24	140136
2023-01-27	37.80	38.59	37.74	37.86	215727
2023-01-30	37.88	38.11	37.25	37.46	219745
2023-01-31	37.54	38.00	37.22	37.91	150153
2023-02-01	37.71	38.86	37.60	38.58	190439
2023-02-02	38.88	39.94	38.88	39.55	345292
2023-02-03	39.25	40.07	39.10	39.26	284379
2023-02-06	39.01	39.43	38.57	38.71	157573
2023-02-07	38.71	39.84	38.71	39.73	190940
2023-02-08	39.38	39.93	39.06	39.79	210380
2023-02-09	40.05	40.55	39.71	40.03	425829
2023-02-10	39.09	40.15	38.26	39.38	427416
2023-02-13	39.94	40.57	39.84	40.39	459722
2023-02-14	40.31	42.00	40.22	41.53	490679
2023-02-15	41.57	41.95	40.78	41.93	605162
2023-02-16	41.90	41.98	40.83	40.15	392213
2023-02-17	40.13	40.63	40.05	40.44	241822
2023-02-21	40.00	40.28	39.16	39.30	291691
2023-02-22	39.25	39.50	38.70	38.77	185007
2023-02-23	38.86	39.63	38.76	39.53	284996
2023-02-24	38.61	39.32	38.61	39.23	165995
2023-02-27	39.50	39.73	38.18	38.67	369561
2023-02-28	38.49	39.39	38.39	38.84	255213
2023-03-01	38.70	39.25	38.34	38.94	221900
2023-03-02	38.52	38.69	37.88	38.01	232515
2023-03-03	38.25	39.15	38.22	39.11	309329
2023-03-06	39.17	39.25	38.33	38.61	244517
2023-03-07	38.48	38.65	37.65	37.66	173429
2023-03-08	37.70	37.94	37.25	37.55	163666
2023-03-09	37.81	37.99	36.71	36.74	171774
2023-03-10	36.50	37.49	35.61	36.87	372580
2023-03-13	35.88	36.85	35.67	36.01	297791
2023-03-14	36.89	37.23	35.70	35.71	277507
2023-03-15	35.00	35.31	34.68	35.08	456854
2023-03-16	35.78	35.88	35.05	35.31	382814
2023-03-17	34.85	35.35	34.77	34.98	515590
2023-03-20	34.93	35.82	34.93	35.13	554069
2023-03-21	35.87	35.90	35.27	35.46	360579
2023-03-22	35.31	35.53	33.86	33.93	441558
2023-03-23	33.99	34.76	33.67	33.67	480497
2023-03-24	33.61	33.99	33.14	33.49	459522
2023-03-27	33.77	35.21	33.77	34.86	388843
2023-03-28	34.71	35.78	34.70	35.43	315929
2023-03-29	35.89	35.96	35.28	35.69	213350
2023-03-30	35.60	36.57	35.60	35.95	131141
2023-03-31	36.27	36.60	35.95	36.56	139762
2023-04-03	36.32	36.51	35.57	35.70	259107
2023-04-04	35.58	35.85	34.39	34.81	240531
2023-04-05	34.47	34.70	33.90	34.12	171346
2023-04-06	34.01	34.60	33.86	34.11	258935
2023-04-10	33.86	34.57	33.86	34.21	584268
2023-04-11	34.16	35.60	34.16	35.51	234562
2023-04-12	35.77	35.98	34.14	34.20	265489
2023-04-13	34.20	35.47	34.20	35.03	302898
2023-04-14	35.22	36.58	35.22	36.47	309169
2023-04-17	36.50	37.00	36.27	36.78	242851
2023-04-18	36.72	36.88	35.91	36.18	242269
2023-04-19	35.89	36.24	35.51	35.67	248170
2023-04-20	35.35	36.97	35.35	36.35	286439
2023-04-21	36.40	36.73	35.82	36.09	220130
2023-04-24	35.88	36.13	35.41	35.55	165383
2023-04-25	35.10	35.47	34.40	34.45	230331
2023-04-26	34.40	34.74	33.55	34.10	340972
2023-04-27	34.10	35.75	33.20	34.91	355429
2023-04-28	34.99	35.55	34.59	34.96	255188
2023-05-01	35.00	35.33	34.48	34.55	178894
2023-05-02	34.31	34.51	33.67	33.70	310000
2023-05-03	33.78	34.48	33.44	33.56	167493
2023-05-04	33.63	33.98	32.58	32.53	317886
2023-05-05	33.00	33.86	32.93	33.79	339780
2023-05-08	33.79	34.66	33.60	34.41	264706
2023-05-09	34.23	34.29	33.41	33.89	187175
2023-05-10	34.13	34.99	33.11	34.86	466344
2023-05-11	34.72	35.08	34.43	34.78	194382
2023-05-12	34.76	35.15	34.00	34.17	565070
2023-05-15	34.16	34.69	33.91	34.07	210928
2023-05-16	33.90	34.17	33.36	33.37	193056
2023-05-17	33.74	33.99	33.56	33.89	224391
2023-05-18	33.85	35.02	33.85	34.89	244966
2023-05-19	35.09	35.27	34.30	34.42	132751
2023-05-22	34.25	35.00	34.25	34.67	99422
2023-05-23	34.51	35.59	34.09	34.14	217447
2023-05-24	33.61	34.25	33.46	33.89	249772
2023-05-25	34.27	34.50	33.21	33.41	265829
2023-05-26	33.45	34.86	33.40	34.34	213741
2023-05-30	34.55	34.81	34.10	34.78	205224
2023-05-31	34.67	34.83	34.03	34.77	198046
2023-06-01	34.77	35.35	34.70	35.21	145118
2023-06-02	35.50	35.84	35.23	35.50	195278
2023-06-05	35.37	35.52	34.62	35.50	279417
2023-06-06	34.76	35.34	34.70	34.98	194698
2023-06-07	34.89	35.05	34.44	34.59	191187
2023-06-08	34.62	34.78	34.07	34.69	161179
2023-06-09	34.57	34.76	34.22	34.35	121413
2023-06-12	34.28	34.32	33.66	33.70	256936
2023-06-13	33.75	34.38	33.69	34.13	237651
2023-06-14	34.15	34.50	33.77	33.98	160220
2023-06-15	33.78	34.41	33.76	34.35	271166
2023-06-16	34.20	34.22	33.32	33.46	309293
2023-06-20	33.25	33.27	32.61	32.75	495539
2023-06-21	32.65	32.76	32.14	32.47	397291
2023-06-22	32.28	32.61	31.86	32.04	415195
2023-06-23	31.99	32.25	31.55	31.77	378465
2023-06-26	31.60	32.26	31.60	31.94	213857
2023-06-27	32.02	32.17	31.67	31.78	222908
2023-06-28	31.65	31.74	31.18	31.48	524961
2023-06-29	31.50	31.90	31.19	31.49	311075
2023-06-30	31.70	32.21	31.40	32.16	541046
2023-07-03	32.03	32.74	31.98	32.64	160555
2023-07-05	32.22	32.63	32.00	32.00	277504
2023-07-06	31.66	31.95	31.24	31.57	232901
2023-07-07	31.41	31.90	31.41	31.54	206454
2023-07-10	31.36	31.84	31.29	31.68	682290
2023-07-11	31.79	32.10	31.43	31.78	400011
2023-07-12	31.99	32.89	31.96	32.46	296049
2023-07-13	32.72	34.53	32.72	34.24	492484
2023-07-14	34.70	34.70	33.27	33.62	384034
2023-07-17	33.44	33.90	33.07	33.79	222740
2023-07-18	33.79	34.33	33.79	34.09	177184
2023-07-19	34.30	34.64	33.70	33.92	252743
2023-07-20	34.00	34.12	33.72	33.87	117218
2023-07-21	33.90	34.01	33.50	33.60	158100
2023-07-24	33.60	34.21	33.60	34.01	170176
2023-07-25	34.04	34.48	33.86	34.20	181425
2023-07-26	34.20	34.42	33.80	33.81	276768
2023-07-27	34.19	34.25	32.91	32.91	683254
2023-07-28	33.08	33.15	32.25	32.54	480009
2023-07-31	32.18	33.18	32.08	32.19	305592
2023-08-01	32.40	33.11	32.35	33.08	253991
2023-08-02	32.86	33.10	32.18	32.60	298951
2023-08-03	32.35	32.61	32.20	31.84	196551
2023-08-04	31.77	32.08	31.49	31.59	212931
2023-08-07	31.65	31.75	30.86	31.04	353412
2023-08-08	30.39	30.82	29.14	30.34	574054
2023-08-09	30.12	30.39	29.21	29.40	529021
2023-08-10	29.85	30.11	29.40	29.41	394933
2023-08-11	29.22	30.38	29.20	30.13	262224
2023-08-14	30.00	30.15	29.48	29.95	360239
2023-08-15	29.95	29.95	29.05	29.23	342412
2023-08-16	29.11	29.84	29.11	29.60	231093
2023-08-17	29.89	30.56	29.76	30.11	393955
2023-08-18	29.81	31.04	29.75	30.71	348064
2023-08-21	30.54	31.28	30.12	30.20	367525
2023-08-22	30.51	30.51	29.41	29.58	375810
2023-08-23	29.55	30.58	29.55	30.33	234819
2023-08-24	30.29	31.07	30.01	30.04	244220
2023-08-25	30.06	30.84	30.06	30.37	195763
2023-08-28	30.40	31.42	30.40	31.03	277163
2023-08-29	31.26	31.95	31.21	31.56	269295
2023-08-30	31.28	31.90	31.13	31.16	242703
2023-08-31	31.26	31.46	30.91	30.97	252292
2023-09-01	31.07	31.69	31.07	31.21	428802
2023-09-05	32.07	32.69	31.13	32.25	672315
2023-09-06	32.40	32.66	31.96	32.25	462460
2023-09-07	32.22	32.70	32.18	32.60	379390
2023-09-08	32.68	32.68	31.85	31.97	351637
2023-09-11	32.07	32.61	31.99	32.00	207328
2023-09-12	31.71	32.49	31.71	32.23	263115
2023-09-13	32.23	32.45	31.88	31.88	230560
2023-09-14	31.99	32.39	31.92	32.29	321181
2023-09-15	32.33	32.95	31.96	32.94	513226
2023-09-18	32.74	33.03	31.90	32.31	360350
2023-09-19	32.47	32.79	32.17	32.17	223334
2023-09-20	32.27	32.51	32.00	32.00	202160
2023-09-21	31.85	32.39	31.56	31.86	225581
2023-09-22	31.94	32.20	31.27	31.32	203196
2023-09-25	31.10	31.60	31.03	31.37	186750
2023-09-26	31.07	31.43	30.84	30.88	222009
2023-09-27	30.99	31.03	30.67	30.84	195305
2023-09-28	30.60	31.11	30.59	30.62	327307
2023-09-29	30.74	31.10	30.32	30.35	305136
2023-10-02	30.35	30.79	30.31	30.38	213117
2023-10-03	30.68	30.72	30.03	30.13	366210
2023-10-04	30.24	30.75	29.91	30.57	186967
2023-10-05	30.46	31.05	30.46	30.95	234229
2023-10-06	30.70	31.08	30.18	30.92	400949
2023-10-09	30.60	31.18	30.38	30.98	325460
2023-10-10	30.98	31.25	30.40	30.45	281762
2023-10-11	30.49	30.71	30.02	30.54	229875
2023-10-12	30.39	30.50	29.85	29.94	213314
2023-10-13	29.95	30.17	29.08	29.40	265829
2023-10-16	29.50	30.00	29.41	29.67	111393
2023-10-17	29.58	29.99	29.47	29.92	144317
2023-10-18	29.85	29.85	29.35	29.38	124054
2023-10-19	29.24	29.41	28.73	29.31	394828
2023-10-20	29.16	29.16	28.57	29.03	257637
2023-10-23	29.25	29.25	28.51	28.89	503100
2023-10-24	29.07	29.52	28.71	28.89	318390
2023-10-25	28.91	29.24	28.04	28.40	417470
2023-10-26	28.33	28.60	27.58	28.55	530059
2023-10-27	28.75	29.91	28.41	28.52	536361
2023-10-30	28.50	29.17	28.50	28.62	409839
2023-10-31	28.75	29.00	28.44	28.73	476535
2023-11-01	28.78	28.96	28.22	28.39	419761
2023-11-02	28.74	29.14	28.56	28.24	520962
2023-11-03	29.00	29.08	28.34	28.40	392825
2023-11-06	28.35	28.50	27.95	28.32	343045
2023-11-07	28.13	28.31	27.80	27.80	303963
2023-11-08	27.85	27.96	27.51	27.71	387562
2023-11-09	27.66	27.70	27.01	27.16	531087
2023-11-10	27.10	27.18	26.55	26.62	504913
2023-11-13	26.62	26.74	25.83	26.08	423363
2023-11-14	26.30	27.46	26.18	27.39	826826
2023-11-15	27.30	27.70	27.16	27.40	497455
2023-11-16	27.40	28.16	27.40	28.09	486224
2023-11-17	28.17	28.49	28.00	28.06	360091
2023-11-20	28.03	28.87	27.95	28.54	330116
2023-11-21	28.32	28.52	28.00	28.20	354056
2023-11-22	28.49	28.49	27.89	28.01	257127
2023-11-24	27.78	28.99	27.78	28.39	215242
2023-11-27	28.35	28.35	27.58	27.86	376400
2023-11-28	27.86	28.68	27.71	28.26	358466
2023-11-29	28.26	28.75	28.10	28.58	315419
2023-11-30	28.65	29.10	28.57	28.95	357896
2023-12-01	28.95	29.50	28.73	29.09	782114
2023-12-04	28.99	29.31	28.46	28.46	390312
2023-12-05	28.55	28.75	28.02	28.43	423834
2023-12-06	28.43	29.02	28.34	28.42	511188
2023-12-07	28.50	29.58	28.50	29.40	536355
2023-12-08	29.29	30.50	29.29	30.03	447661
2023-12-11	28.68	30.48	28.68	29.82	991744
2023-12-12	29.67	30.99	29.59	30.56	684546
2023-12-13	30.52	31.28	30.16	30.81	452486
2023-12-14	30.93	32.87	30.93	31.87	1169121
2023-12-15	31.80	32.20	31.44	32.02	738297
2023-12-18	32.17	32.36	31.65	32.21	552908
2023-12-19	32.25	32.95	32.04	32.75	570652
2023-12-20	32.75	32.92	31.55	31.62	663833
2023-12-21	31.75	32.24	30.94	31.17	359843
2023-12-22	30.96	32.30	30.95	31.78	471038
2023-12-26	31.92	31.94	31.18	31.45	332241
2023-12-27	31.23	31.86	31.20	31.33	282958
2023-12-28	31.07	31.54	30.93	31.37	352029
2023-12-29	31.13	31.51	30.77	31.03	495416
2024-01-02	30.92	31.00	30.41	30.75	261148
2024-01-03	30.41	30.71	30.10	30.37	238725
2024-01-04	30.77	31.38	30.68	31.05	343528
2024-01-05	31.36	31.43	30.72	31.10	238957
2024-01-08	31.20	31.53	30.83	31.25	464912
2024-01-09	31.30	31.75	31.23	31.55	488102
2024-01-10	31.61	31.85	31.40	31.84	202836
2024-01-11	32.00	33.30	31.96	32.84	503224
2024-01-12	33.00	33.28	32.80	33.19	404249
2024-01-16	32.84	33.30	32.76	32.94	282038
2024-01-17	32.40	32.92	32.00	32.53	334731
2024-01-18	32.67	32.96	32.40	32.86	209958
2024-01-19	32.77	33.61	32.56	33.57	229831
2024-01-22	33.61	33.99	33.38	33.65	341860
2024-01-23	33.45	33.83	33.28	33.49	267460
2024-01-24	33.84	34.41	33.60	33.75	436351
2024-01-25	33.94	34.33	33.55	34.01	255595
2024-01-26	34.26	34.47	33.64	33.75	290694
2024-01-29	33.75	33.85	32.92	33.32	462455
2024-01-30	33.39	34.12	33.30	33.96	328379
2024-01-31	33.84	33.84	33.27	33.55	251934
2024-02-01	34.05	34.25	33.25	33.72	285579
2024-02-02	33.64	33.84	33.13	33.41	278165
2024-02-05	33.25	33.89	33.00	33.52	329184
2024-02-06	33.59	34.04	32.86	32.95	511913
2024-02-07	34.09	34.75	32.26	33.15	842272
2024-02-08	33.15	33.48	32.59	32.90	426301
2024-02-09	32.94	33.49	32.85	33.21	289294
2024-02-12	33.36	34.47	33.36	34.16	431124
2024-02-13	33.22	34.08	33.22	33.44	496663
2024-02-14	33.61	33.91	33.15	33.56	432484
2024-02-15	33.89	34.22	33.63	32.94	376294
2024-02-16	32.80	33.23	32.61	32.61	284546
2024-02-20	32.70	33.40	32.55	32.59	259932
2024-02-21	32.43	32.86	32.33	32.55	132102
2024-02-22	32.87	33.72	32.62	33.58	448075
2024-02-23	33.59	34.18	33.42	33.95	570963
2024-02-26	34.10	34.12	33.23	33.51	221268
2024-02-27	33.50	34.00	33.40	33.75	233315
2024-02-28	33.59	33.95	33.18	33.18	257211
2024-02-29	33.20	33.20	31.76	31.77	748962
2024-03-01	31.76	32.77	31.38	32.58	529284
2024-03-04	32.60	33.30	32.60	32.93	323936
2024-03-05	32.99	33.67	32.89	33.61	292844
2024-03-06	33.60	33.88	33.22	33.84	307043
2024-03-07	33.41	34.11	32.91	34.00	433062
2024-03-08	34.12	34.13	33.40	33.83	357626
2024-03-11	33.85	33.94	33.54	33.62	199701
2024-03-12	33.80	34.15	33.68	33.92	431431
2024-03-13	33.74	34.34	33.66	34.10	362083
2024-03-14	34.14	34.22	33.05	33.37	459803
2024-03-15	33.55	33.97	33.13	33.29	242292
2024-03-18	33.37	33.77	33.20	33.48	183248
2024-03-19	33.31	33.93	33.25	33.64	350453
2024-03-20	33.62	34.60	33.37	34.48	358079
2024-03-21	34.50	35.43	34.23	34.64	377835
2024-03-22	34.64	34.64	33.60	33.84	241280
2024-03-25	33.83	33.99	33.36	33.76	196824
2024-03-26	33.99	34.40	33.85	34.20	259194
2024-03-27	34.21	34.90	34.16	34.75	350881
2024-03-28	34.80	35.33	34.71	34.74	230255
2024-04-01	34.74	34.92	34.33	34.42	228144
2024-04-02	34.25	34.88	34.10	34.61	387135
2024-04-03	34.18	34.93	34.02	34.72	387634
2024-04-04	34.25	34.64	33.89	34.04	452253
2024-04-05	34.12	34.66	34.02	34.30	212943
2024-04-08	34.30	35.03	34.21	34.98	674825
2024-04-09	34.99	35.10	34.10	34.47	211418
2024-04-10	34.02	34.28	33.11	33.26	371692
2024-04-11	33.50	33.70	32.80	33.09	310760
2024-04-12	33.00	33.52	32.74	33.15	292249
2024-04-15	32.87	33.37	32.29	32.47	315495
2024-04-16	32.40	33.24	32.33	32.68	329642
2024-04-17	32.93	33.32	32.31	32.45	201452
2024-04-18	32.65	32.94	32.32	32.47	148445
2024-04-19	32.46	33.38	32.46	33.03	206951
2024-04-22	33.09	33.73	33.00	33.65	224300
2024-04-23	33.75	33.80	33.23	33.50	423983
2024-04-24	33.45	34.16	33.35	33.52	319321
2024-04-25	33.40	33.93	32.53	33.71	410184
2024-04-26	33.49	34.18	32.80	33.56	609313
2024-04-29	33.35	34.15	33.26	34.10	391264
2024-04-30	34.00	34.18	32.92	33.49	435618
2024-05-01	33.55	33.71	32.71	33.11	356161
2024-05-02	33.40	33.49	32.56	32.55	320728
2024-05-03	32.82	33.70	32.70	33.16	244564
2024-05-06	33.29	33.40	32.80	33.13	269097
2024-05-07	33.00	33.00	32.31	32.65	282055
2024-05-08	32.37	32.64	32.22	32.34	194429
2024-05-09	32.36	33.07	32.26	33.01	190322
2024-05-10	33.11	33.13	32.58	32.58	239560
2024-05-13	32.58	33.04	32.58	32.65	197236
2024-05-14	32.87	33.69	32.79	33.52	254308
2024-05-15	33.72	34.23	33.57	34.18	365723
2024-05-16	34.20	34.52	33.95	33.96	297182
2024-05-17	34.00	34.17	33.70	33.85	187283
2024-05-20	33.85	34.11	33.68	33.91	201614
2024-05-21	33.78	34.36	33.78	33.97	297145
2024-05-22	33.97	34.71	33.59	34.06	414673
2024-05-23	34.22	34.54	33.33	33.37	354754
2024-05-24	33.59	34.00	33.53	33.74	119297
2024-05-28	33.77	34.10	33.25	33.50	182949
2024-05-29	33.00	33.26	32.75	32.86	151244
2024-05-30	33.01	33.42	33.01	33.32	207461
2024-05-31	33.42	33.88	33.34	33.55	129514
2024-06-03	33.74	34.25	33.56	34.10	213230
2024-06-04	34.04	34.11	33.55	33.77	165361
2024-06-05	33.58	34.19	33.42	33.87	263637
2024-06-06	33.66	34.05	33.51	33.51	96810
2024-06-07	33.47	33.83	33.31	33.39	126876
2024-06-10	33.06	33.45	32.80	33.21	196331
2024-06-11	32.75	33.05	32.47	32.47	282665
2024-06-12	32.98	33.70	32.71	32.93	212512
2024-06-13	33.00	33.41	32.81	33.24	152875
2024-06-14	32.92	33.22	32.81	33.01	150560
2024-06-17	33.00	33.30	32.55	33.08	208073
2024-06-18	32.88	33.45	32.88	33.40	168432
2024-06-20	33.23	34.00	33.23	33.97	189247
2024-06-21	33.74	34.12	33.41	33.52	181804
2024-06-24	33.52	34.14	33.51	33.72	178410
2024-06-25	33.70	33.89	33.60	33.76	110280
2024-06-26	33.51	33.75	33.10	33.22	296034
2024-06-27	33.25	33.74	33.01	33.50	317285
2024-06-28	33.48	33.97	33.48	33.79	119708
2024-07-01	33.87	33.99	33.43	33.49	146164
2024-07-02	33.45	34.00	33.31	33.53	158006
2024-07-03	33.40	34.03	33.40	33.89	126356
2024-07-05	33.76	34.12	33.57	33.79	193440
2024-07-08	33.80	34.11	33.62	33.68	162840
2024-07-09	33.68	34.22	33.62	34.01	336547
2024-07-10	33.94	34.20	33.65	33.82	446243
2024-07-11	33.72	34.22	33.57	33.97	312391
2024-07-12	33.83	34.17	33.69	33.83	253239
2024-07-15	33.75	34.04	33.63	33.74	266677
2024-07-16	33.93	33.93	33.47	33.74	557297
2024-07-17	33.72	34.10	33.67	33.76	234101
2024-07-18	33.74	34.01	33.58	33.60	238152
2024-07-19	33.61	34.03	33.51	33.82	251956
2024-07-22	34.06	34.41	33.78	34.33	251353
2024-07-23	34.19	34.92	34.19	34.80	236373
2024-07-24	34.80	35.32	34.03	34.05	606381
2024-07-25	34.10	34.93	34.00	34.42	376315
2024-07-26	34.44	35.45	34.37	34.97	691198
2024-07-29	34.98	35.50	34.52	34.69	482571
2024-07-30	34.82	35.46	34.30	34.74	437145
2024-07-31	35.00	35.50	34.97	35.29	376767
2024-08-01	35.40	35.67	34.58	35.39	527598
2024-08-02	35.25	35.25	34.06	33.45	452567
2024-08-05	32.42	32.74	30.57	31.87	884443
2024-08-06	31.81	32.90	31.81	32.74	286293
2024-08-07	33.30	33.63	32.70	32.88	350814
2024-08-08	33.20	33.32	32.60	33.08	244890
2024-08-09	33.20	33.48	33.00	33.29	188062
2024-08-12	33.28	33.45	33.00	33.29	150588
2024-08-13	33.44	33.96	33.39	33.60	360496
2024-08-14	33.76	34.44	33.71	34.16	360225
2024-08-15	34.74	35.06	34.47	34.63	482536
2024-08-16	34.52	35.05	34.52	34.76	328794
2024-08-19	34.83	34.96	34.38	34.58	450306
2024-08-20	34.45	34.68	34.31	34.34	219440
2024-08-21	34.53	35.07	34.15	35.07	265107
2024-08-22	34.94	35.10	34.67	34.75	197188
2024-08-23	34.99	35.50	34.85	34.96	359249
2024-08-26	34.97	35.15	34.55	34.93	208923
2024-08-27	34.81	34.94	34.63	34.77	136359
2024-08-28	34.75	34.81	34.22	34.34	142909
2024-08-29	34.52	34.71	34.14	34.24	183134
2024-08-30	34.42	34.48	34.10	34.44	177883
2024-09-03	34.05	34.21	33.55	33.66	211458
2024-09-04	33.49	33.96	33.41	33.68	139789
2024-09-05	33.77	33.80	33.30	33.58	159614
2024-09-06	33.60	33.79	33.01	33.08	163199
2024-09-09	33.12	33.76	33.09	33.34	155651
2024-09-10	33.31	33.67	32.93	33.63	161049
2024-09-11	33.41	33.86	33.20	33.83	190076
2024-09-12	33.89	34.28	33.68	34.21	181941
2024-09-13	34.23	34.75	34.00	34.54	183372
2024-09-16	34.12	34.65	34.11	34.52	186463
2024-09-17	34.60	34.65	34.38	34.52	229761
2024-09-18	34.60	34.80	34.33	34.60	392951
2024-09-19	34.98	35.30	34.83	35.15	273063
2024-09-20	35.01	35.24	34.80	34.95	216939
2024-09-23	35.00	35.14	34.57	34.75	319987
2024-09-24	34.66	35.06	34.58	34.90	157925
2024-09-25	35.03	35.11	34.71	34.78	203449
2024-09-26	34.95	35.05	34.68	34.69	168171
2024-09-27	35.00	35.10	34.80	35.01	174344
2024-09-30	35.05	35.06	34.44	34.89	168437
2024-10-01	34.82	34.85	34.39	34.60	160470
2024-10-02	34.60	34.92	34.50	34.77	86222
2024-10-03	34.71	34.90	34.51	34.85	131479
2024-10-04	35.00	35.33	34.66	34.71	178188
2024-10-07	34.94	34.98	34.45	34.69	108936
2024-10-08	34.81	34.92	34.48	34.59	172400
2024-10-09	34.60	34.93	34.56	34.73	126221
2024-10-10	34.74	35.83	34.60	35.20	385538
2024-10-11	34.99	35.70	34.99	35.37	209151
2024-10-14	35.70	36.20	35.49	36.11	320223
2024-10-15	36.26	36.85	36.24	36.67	300076
2024-10-16	36.95	37.97	36.66	37.72	461320
2024-10-17	38.00	38.45	37.77	38.41	435278
2024-10-18	38.50	38.96	38.50	38.69	270905
2024-10-21	38.59	38.70	37.76	37.83	394192
2024-10-22	37.84	38.11	37.72	37.91	146764
2024-10-23	37.95	38.10	37.30	37.65	293361
2024-10-24	37.66	38.50	37.56	38.36	533468
2024-10-25	38.36	38.71	38.07	38.38	433342
2024-10-28	38.45	38.73	37.89	37.99	373120
2024-10-29	38.00	38.27	37.59	37.59	193612
2024-10-30	37.65	37.94	37.16	37.29	165561
2024-10-31	37.17	37.44	36.92	37.05	204152
2024-11-01	37.34	37.80	37.14	36.66	313544
2024-11-04	36.60	37.14	35.96	36.11	322488
2024-11-05	36.00	36.57	36.00	36.49	175886
2024-11-06	37.21	38.33	37.18	38.21	637639
2024-11-07	38.24	38.29	37.51	37.55	233728
2024-11-08	37.55	37.85	36.68	36.71	439832
2024-11-11	37.15	37.43	36.41	36.49	294166
2024-11-12	36.52	36.67	35.55	36.18	281154
2024-11-13	36.18	36.26	35.66	35.79	356999
2024-11-14	36.05	37.07	35.82	37.03	406292
2024-11-15	36.96	37.13	36.40	36.57	266288
2024-11-18	36.73	37.10	36.62	36.64	316742
2024-11-19	36.60	36.79	36.22	36.50	249491
2024-11-20	36.66	37.22	36.48	37.17	310220
2024-11-21	37.38	37.38	36.66	36.72	332603
2024-11-22	36.80	36.98	35.26	35.58	733011
2024-11-25	35.73	36.30	35.22	35.30	457866
2024-11-26	35.32	35.89	35.10	35.79	431353
2024-11-27	35.99	36.70	35.94	36.67	282123
2024-11-29	36.63	36.63	36.20	36.27	134259
2024-12-02	36.25	36.49	35.92	36.39	268857
2024-12-03	36.38	36.67	35.85	35.85	291112
2024-12-04	35.95	36.28	35.74	36.00	207378
2024-12-05	35.82	36.34	35.61	35.80	247707
2024-12-06	35.97	36.18	35.45	35.60	253814
2024-12-09	34.58	36.42	34.53	36.32	865306
2024-12-10	35.76	36.45	35.70	35.81	409285
2024-12-11	35.82	36.59	35.82	36.19	298565
2024-12-12	36.08	36.47	36.00	36.17	210647
2024-12-13	36.30	36.44	35.61	35.95	241244
2024-12-16	35.84	36.49	35.66	35.67	294670
2024-12-17	35.50	35.77	35.19	35.45	968197
2024-12-18	35.65	36.09	34.69	34.69	407817
2024-12-19	34.76	35.96	34.62	35.52	593386
2024-12-20	35.37	37.77	35.37	37.26	1302432
2024-12-23	37.27	37.37	36.27	36.49	484227
2024-12-24	36.13	36.99	36.00	36.80	243105
2024-12-26	36.80	37.45	36.73	37.41	233822
2024-12-27	37.44	37.77	37.06	37.24	314160
2024-12-30	36.98	37.14	36.31	36.46	407944
2024-12-31	36.64	37.10	36.46	37.09	382122
2025-01-02	37.26	37.41	36.80	37.06	674572
2025-01-03	37.19	37.95	37.12	37.71	576256
2025-01-06	37.83	37.95	37.05	37.11	246207
2025-01-07	37.14	37.34	36.08	36.19	335674
2025-01-08	36.12	36.93	35.90	36.87	206060
2025-01-10	36.52	36.68	35.40	35.43	336389
2025-01-13	35.20	35.81	35.13	35.68	230395
2025-01-14	36.05	36.07	35.20	35.33	463782
2025-01-15	35.92	36.13	35.47	35.97	343396
2025-01-16	36.30	36.94	36.02	36.77	262809
2025-01-17	36.96	38.32	36.82	38.30	621593
2025-01-21	39.00	40.80	38.51	39.79	1679079
2025-01-22	39.97	40.38	39.40	40.37	551876
2025-01-23	40.40	40.50	39.84	40.21	435341
2025-01-24	40.37	40.86	40.26	40.73	375932
2025-01-27	40.28	40.60	39.26	39.96	760993
2025-01-28	40.00	40.50	39.74	40.20	288597
2025-01-29	40.10	40.50	39.25	39.44	380031
2025-01-30	39.88	40.46	39.61	39.83	613355
2025-01-31	40.11	40.44	39.74	40.06	434394
2025-02-03	39.24	40.19	38.65	38.76	599456
2025-02-04	38.79	39.45	38.57	39.17	416299
2025-02-05	39.24	39.89	38.80	39.89	473441
2025-02-06	41.00	41.37	35.93	36.04	2712403
2025-02-07	36.80	37.39	36.31	36.86	1432585
2025-02-10	36.84	37.05	35.55	35.98	1940055
2025-02-11	35.75	36.02	35.53	35.68	675691
2025-02-12	35.55	35.56	34.47	35.00	980052
2025-02-13	35.24	36.05	35.23	35.95	957260
2025-02-14	36.05	37.16	36.05	36.03	764783
2025-02-18	36.06	36.67	35.73	36.09	587979
2025-02-19	35.84	36.43	35.75	36.17	414845
2025-02-20	35.81	36.22	35.61	36.13	541214
2025-02-21	36.00	36.24	35.40	35.73	442669
2025-02-24	37.95	38.36	37.56	37.59	2432624
2025-02-25	37.52	37.77	37.33	37.66	1610070
2025-02-26	37.88	37.94	37.49	37.53	862510
2025-02-27	37.47	37.69	37.26	37.41	629553
2025-02-28	37.27	37.99	37.27	37.66	627024
2025-03-03	37.75	38.22	37.54	38.11	743520
2025-03-04	37.85	38.17	37.59	37.93	661919
2025-03-05	38.00	38.30	37.92	38.20	797898
2025-03-06	37.97	38.25	37.75	37.78	883784
2025-03-07	37.78	38.04	37.63	37.81	285659
2025-03-10	37.77	37.80	36.39	36.78	872175
2025-03-11	36.79	37.21	36.58	36.87	727013
2025-03-12	37.10	37.14	36.63	36.87	1007175
2025-03-13	36.88	37.33	36.41	36.57	857465
2025-03-14	36.96	37.26	36.85	37.07	928960
2025-03-17	37.10	37.85	37.10	37.61	1069424
2025-03-18	37.64	37.95	37.44	37.80	1624457
2025-03-19	37.87	38.24	37.74	38.01	1844770
2025-03-20	37.98	38.15	37.98	38.12	843657
2025-03-21	38.08	38.12	37.77	38.03	1491955
2025-03-24	38.47	38.47	38.03	38.22	2132762
2025-03-25	38.30	38.52	38.30	38.38	813533
2025-03-26	38.38	38.45	38.31	38.35	740972
2025-03-27	38.47	38.48	38.31	38.37	634484
2025-03-28	38.31	38.43	38.20	38.37	844499
2025-03-31	38.35	38.38	38.20	38.31	626352
2025-04-01	38.32	38.47	38.25	38.47	1377080
2025-04-02	38.47	39.49	38.36	39.01	674867
2025-04-03	37.10	38.23	37.10	37.90	636002
2025-04-04	37.40	37.55	35.78	36.17	933466
2025-04-07	35.20	35.40	32.50	34.15	1378802
2025-04-08	34.95	35.04	32.72	33.00	1142604
2025-04-09	32.54	36.25	32.28	35.90	788067
2025-04-10	36.05	36.16	34.55	35.71	414233
2025-04-11	35.95	37.59	35.63	37.36	546507
2025-04-14	37.80	38.01	37.40	37.77	291693
2025-04-15	38.00	38.00	37.05	37.19	378615
2025-04-16	36.74	37.44	36.63	36.95	260952
2025-04-17	37.17	37.92	36.90	36.90	359271
2025-04-21	36.75	36.90	35.75	36.10	279920
2025-04-22	36.71	37.23	36.60	37.00	197500
2025-04-23	37.78	38.32	36.66	36.83	552607
2025-04-24	36.57	38.11	36.57	37.82	244854
2025-04-25	38.00	38.05	37.47	37.64	144094
2025-04-28	37.97	38.85	37.91	38.67	202495
2025-04-29	38.93	39.80	38.78	39.23	493007
2025-04-30	39.33	39.68	38.60	39.40	258957
2025-05-01	39.75	41.25	39.67	40.82	728061
2025-05-02	41.00	41.86	40.66	40.97	507534
2025-05-05	40.50	41.58	40.40	40.80	276226
2025-05-06	40.39	40.75	40.04	40.17	355681
2025-05-07	40.44	41.35	40.38	41.07	289246
2025-05-08	41.37	41.49	40.80	40.90	264838
2025-05-09	40.75	40.93	40.51	40.76	135346
2025-05-12	41.18	41.48	40.74	40.87	213118
2025-05-13	40.84	41.09	40.60	40.91	169116
2025-05-14	40.90	40.90	39.70	39.82	198231
2025-05-15	39.57	40.67	39.54	40.44	309094
2025-05-16	40.85	41.00	40.27	40.73	279349
2025-05-19	40.51	40.88	40.10	40.85	157264
2025-05-20	40.09	40.98	40.09	40.58	185630
2025-05-21	41.00	41.00	39.82	39.98	350279
2025-05-22	40.11	40.24	38.83	38.84	390504
2025-05-23	38.99	39.63	38.79	39.14	193839
2025-05-27	39.47	40.24	39.14	39.84	235648
2025-05-28	39.85	40.20	39.51	39.63	86444
2025-05-29	39.95	40.23	39.40	40.16	136819
2025-05-30	39.93	40.25	39.83	39.95	836008
2025-06-02	39.86	40.05	39.25	40.01	166333
2025-06-03	39.79	40.52	39.68	40.38	113692
2025-06-04	40.42	40.42	39.96	39.98	211390
2025-06-05	39.90	40.18	39.53	39.57	118841
2025-06-06	40.06	40.15	39.60	40.09	151153
2025-06-09	40.03	40.99	40.01	40.72	150291
2025-06-10	40.97	40.99	40.33	40.39	180912
2025-06-11	40.39	40.62	40.30	40.42	151828
2025-06-12	40.35	40.55	40.07	40.20	101976
2025-06-13	40.02	40.29	39.27	39.41	205351
2025-06-16	39.62	40.00	39.41	39.80	93079
2025-06-17	39.75	39.84	39.40	39.42	61061
2025-06-18	39.38	40.07	39.38	39.88	86170
2025-06-20	40.54	40.83	40.13	40.26	469042

Explore More About AB

Coins representing dividend payouts and trends

AB Dividend History

Discover AllianceBernstein Holding LP'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

AB Stock Split History

Discover AllianceBernstein Holding LP'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

AB Historical Prices

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

Web Analytics