BANR Historical Prices

Summary

Key Stock Metrics

42.00

(April 18, 2024)

52-Week Low

78.05

(November 25, 2024)

52-Week High

78.05

(November 25, 2024)

All-Time High

62.19

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-06-01	18.38	19.71	18.05	19.18	34563
2011-06-02	18.73	18.80	17.66	18.05	319101
2011-06-03	18.00	18.28	17.10	17.17	88503
2011-06-06	17.04	17.16	16.08	16.63	288855
2011-06-07	15.82	16.76	15.82	16.71	163261
2011-06-08	16.50	16.72	16.45	16.52	79186
2011-06-09	16.39	16.50	15.56	16.41	183153
2011-06-10	16.74	17.24	16.53	16.62	214539
2011-06-13	16.52	18.23	16.52	17.97	222298
2011-06-14	18.09	18.09	17.43	18.01	83935
2011-06-15	17.80	18.08	17.38	17.92	154524
2011-06-16	17.80	18.08	17.75	18.02	92420
2011-06-17	18.07	18.25	17.85	17.97	70764
2011-06-20	18.05	18.19	17.74	18.19	89918
2011-06-21	18.21	18.46	17.80	18.09	64942
2011-06-22	18.07	18.36	17.55	17.87	178128
2011-06-23	17.60	17.99	16.91	17.22	154428
2011-06-24	17.34	17.49	16.65	16.92	2505399
2011-06-27	17.00	17.63	16.97	17.55	144937
2011-06-28	17.66	17.88	17.12	17.30	151874
2011-06-29	17.36	17.70	17.35	17.57	74805
2011-06-30	17.57	17.60	17.10	17.50	180239
2011-07-01	17.53	17.96	17.10	17.94	134944
2011-07-05	17.77	18.24	17.77	17.93	170525
2011-07-06	17.93	18.54	17.88	18.37	376207
2011-07-07	18.48	18.70	18.41	18.66	128235
2011-07-08	18.48	18.56	18.01	18.05	102504
2011-07-11	17.91	17.93	17.43	17.51	207641
2011-07-12	17.50	18.10	17.50	17.76	96611
2011-07-13	17.84	18.07	17.43	17.64	98332
2011-07-14	17.62	17.62	17.03	17.13	106938
2011-07-15	17.14	17.25	16.81	17.17	86103
2011-07-18	17.02	17.40	16.46	16.57	96638
2011-07-19	16.63	17.35	16.50	17.32	133702
2011-07-20	17.26	17.81	17.04	17.81	258052
2011-07-21	18.45	19.25	18.28	18.70	426195
2011-07-22	18.70	18.89	18.62	18.68	290063
2011-07-25	18.47	19.15	17.03	19.13	307436
2011-07-26	19.19	19.23	18.68	18.74	101440
2011-07-27	18.66	19.13	18.00	18.12	193995
2011-07-28	18.21	19.07	18.21	18.70	100383
2011-07-29	18.46	18.62	18.01	18.52	601731
2011-08-01	18.75	19.07	18.07	18.94	209138
2011-08-02	18.85	19.04	18.13	18.51	126614
2011-08-03	18.55	18.56	17.73	18.53	102155
2011-08-04	18.31	18.31	17.29	17.33	191830
2011-08-05	17.51	17.51	15.58	16.22	301641
2011-08-08	15.66	15.85	14.11	14.17	316557
2011-08-09	14.21	14.81	13.00	14.55	502519
2011-08-10	14.22	15.37	13.39	13.45	286874
2011-08-11	13.56	13.96	13.11	13.83	301624
2011-08-12	13.97	14.10	13.58	13.63	185234
2011-08-15	13.82	14.41	13.69	14.39	122935
2011-08-16	14.18	14.47	13.97	14.35	166110
2011-08-17	14.43	15.12	14.41	14.97	207524
2011-08-18	14.56	14.56	13.89	14.25	347806
2011-08-19	14.07	14.33	13.51	13.72	350183
2011-08-22	14.10	14.10	13.23	13.32	182145
2011-08-23	13.41	14.03	13.33	14.00	224144
2011-08-24	13.94	14.62	13.33	14.38	108169
2011-08-25	14.57	14.95	13.80	13.91	123565
2011-08-26	13.76	14.45	13.50	14.24	107448
2011-08-29	14.46	15.54	14.12	15.51	217679
2011-08-30	15.35	15.61	14.78	15.48	153820
2011-08-31	15.60	16.08	15.19	15.46	152071
2011-09-01	15.43	15.70	15.07	15.28	185675
2011-09-02	14.83	15.00	14.14	14.20	139982
2011-09-06	13.65	14.12	13.65	13.98	113676
2011-09-07	14.21	15.45	14.20	15.32	140756
2011-09-08	15.16	15.31	14.70	14.76	122157
2011-09-09	14.56	15.05	14.20	14.36	147564
2011-09-12	14.00	14.73	14.00	14.51	141412
2011-09-13	14.62	14.88	14.39	14.63	131473
2011-09-14	14.83	15.35	14.65	15.01	148299
2011-09-15	15.25	15.43	14.99	15.30	116244
2011-09-16	15.40	15.47	14.95	15.14	202682
2011-09-19	14.79	14.90	14.31	14.67	95061
2011-09-20	14.75	14.80	14.20	14.23	65546
2011-09-21	14.26	14.38	13.35	13.38	79185
2011-09-22	12.92	13.49	12.77	13.04	163432
2011-09-23	13.01	13.24	12.69	12.86	127978
2011-09-26	13.07	13.23	12.37	13.02	106077
2011-09-27	13.14	13.73	12.89	13.30	157082
2011-09-28	13.34	13.68	12.63	12.65	67706
2011-09-29	13.09	13.46	12.52	13.09	69935
2011-09-30	12.77	13.05	12.48	12.79	90601
2011-10-03	12.63	13.02	12.02	12.23	187148
2011-10-04	12.03	12.90	11.67	12.84	233258
2011-10-05	12.77	12.77	12.23	12.54	246386
2011-10-06	12.53	13.34	12.42	13.23	201251
2011-10-07	13.35	13.46	12.48	12.52	87255
2011-10-10	12.94	13.43	12.78	13.43	146951
2011-10-11	13.23	13.95	13.21	13.91	95008
2011-10-12	14.15	14.68	13.99	14.25	106410
2011-10-13	14.05	14.67	13.85	14.15	102445
2011-10-14	14.39	14.68	13.98	14.41	88440
2011-10-17	14.20	14.67	13.99	14.02	81989
2011-10-18	14.15	15.09	14.07	14.90	143940
2011-10-19	14.81	15.10	14.29	14.41	121364
2011-10-20	15.05	15.86	14.98	15.84	256950
2011-10-21	16.11	17.07	15.85	17.00	351397
2011-10-24	17.07	17.22	16.85	17.04	196073
2011-10-25	16.81	17.12	16.60	16.84	115866
2011-10-26	17.04	17.47	16.80	17.31	120447
2011-10-27	17.63	18.45	17.63	18.11	279058
2011-10-28	17.93	18.35	17.65	18.01	129243
2011-10-31	17.61	18.08	17.53	17.57	102895
2011-11-01	16.67	17.26	16.53	16.97	177972
2011-11-02	17.39	18.00	16.74	17.90	117559
2011-11-03	18.17	18.43	17.30	17.67	155323
2011-11-04	17.40	17.46	17.02	17.26	77061
2011-11-07	17.26	17.33	16.68	17.19	73553
2011-11-08	17.38	17.67	17.02	17.49	135548
2011-11-09	17.03	17.12	16.37	16.43	196001
2011-11-10	16.76	16.89	16.12	16.38	91851
2011-11-11	16.63	16.96	16.55	16.87	81581
2011-11-14	17.47	17.71	16.67	16.89	76861
2011-11-15	16.75	17.08	16.44	17.06	67670
2011-11-16	16.80	17.08	16.60	16.76	59550
2011-11-17	16.73	17.06	16.41	16.53	84919
2011-11-18	16.55	16.74	16.34	16.60	54665
2011-11-21	16.23	16.60	16.00	16.31	115686
2011-11-22	16.34	16.54	15.88	16.21	145460
2011-11-23	16.00	16.00	15.12	15.27	99152
2011-11-25	15.21	15.47	14.97	15.02	34611
2011-11-28	15.62	15.69	15.14	15.41	83386
2011-11-29	15.37	15.39	15.00	15.25	107969
2011-11-30	15.90	16.22	15.51	16.18	145562
2011-12-01	16.11	16.11	15.47	15.96	91009
2011-12-02	16.25	16.63	16.25	16.31	72570
2011-12-05	16.56	16.97	16.40	16.67	85333
2011-12-06	16.65	16.72	16.45	16.51	64674
2011-12-07	16.42	16.85	16.38	16.64	135825
2011-12-08	16.51	16.70	16.30	16.39	101735
2011-12-09	16.52	16.89	16.38	16.66	89427
2011-12-12	16.38	16.69	16.20	16.64	51607
2011-12-13	16.84	16.85	15.95	16.53	123101
2011-12-14	16.32	16.68	16.32	16.58	82441
2011-12-15	16.83	16.83	16.55	16.71	58727
2011-12-16	16.80	16.81	16.46	16.53	117303
2011-12-19	16.62	16.82	15.76	15.85	58964
2011-12-20	16.21	16.73	16.11	16.69	92874
2011-12-21	16.68	16.99	16.02	16.87	45083
2011-12-22	16.98	17.17	16.78	16.97	87248
2011-12-23	17.10	17.23	16.97	17.09	74032
2011-12-27	17.02	17.14	16.88	16.95	39231
2011-12-28	16.92	17.20	16.90	17.09	68982
2011-12-29	17.14	17.36	17.02	17.29	99384
2011-12-30	17.27	17.45	17.03	17.15	57871
2012-01-03	17.58	17.75	17.21	17.56	125923
2012-01-04	17.39	18.16	17.13	17.91	118381
2012-01-05	17.76	18.06	17.66	17.80	125309
2012-01-06	17.86	17.95	17.60	17.80	131751
2012-01-09	17.89	18.21	17.80	17.83	133023
2012-01-10	18.04	18.10	17.87	18.10	72640
2012-01-11	17.98	18.09	17.83	18.09	27608
2012-01-12	18.12	18.15	17.74	18.12	39679
2012-01-13	17.85	18.25	17.85	18.06	42462
2012-01-17	18.18	18.27	17.89	18.08	73164
2012-01-18	18.04	18.46	17.69	18.45	68121
2012-01-19	18.50	18.50	18.15	18.32	66618
2012-01-20	18.25	18.56	18.18	18.56	49731
2012-01-23	18.50	18.65	18.20	18.41	70400
2012-01-24	18.26	18.52	18.10	18.43	48328
2012-01-25	18.39	19.03	18.16	18.93	109255
2012-01-26	19.34	19.89	19.20	19.82	198549
2012-01-27	19.78	19.99	19.72	19.99	82355
2012-01-30	19.78	19.92	19.51	19.72	258169
2012-01-31	19.85	19.92	19.63	19.64	124464
2012-02-01	19.84	20.11	19.80	19.99	93500
2012-02-02	20.00	20.04	19.68	19.98	121375
2012-02-03	20.15	20.33	20.00	20.11	154505
2012-02-06	19.98	20.10	19.84	19.96	91065
2012-02-07	19.95	20.01	19.77	19.86	220875
2012-02-08	19.89	19.94	19.75	19.87	128664
2012-02-09	19.89	19.90	19.64	19.67	68828
2012-02-10	19.42	19.58	19.08	19.39	114870
2012-02-13	19.60	19.67	19.42	19.67	150734
2012-02-14	19.57	20.15	19.50	20.05	106104
2012-02-15	20.10	20.22	20.01	20.03	134806
2012-02-16	20.00	20.48	19.71	20.38	110563
2012-02-17	20.50	20.88	20.30	20.43	128229
2012-02-21	20.50	20.72	20.26	20.47	98612
2012-02-22	20.48	20.69	19.81	19.97	103927
2012-02-23	20.04	20.50	20.00	20.33	86372
2012-02-24	20.36	20.42	19.93	19.96	60307
2012-02-27	19.75	20.02	19.50	19.92	145670
2012-02-28	19.93	20.43	19.81	20.31	148689
2012-02-29	20.31	20.88	20.15	20.61	324659
2012-03-01	20.64	21.20	20.56	21.00	141392
2012-03-02	20.65	20.89	20.10	20.46	281560
2012-03-05	20.31	20.82	20.29	20.70	144422
2012-03-06	20.38	20.44	19.96	20.03	119190
2012-03-07	20.18	20.21	20.05	20.05	58563
2012-03-08	20.13	20.30	19.76	20.27	54388
2012-03-09	20.29	20.74	20.25	20.51	111997
2012-03-12	20.55	20.56	20.26	20.29	59747
2012-03-13	20.47	20.88	20.12	20.88	158362
2012-03-14	20.87	21.10	20.30	21.02	131448
2012-03-15	20.99	22.65	20.82	22.53	272826
2012-03-16	22.61	22.84	22.02	22.33	250125
2012-03-19	22.28	22.95	22.15	22.70	166409
2012-03-20	22.48	22.85	22.23	22.68	177114
2012-03-21	22.79	22.97	22.50	22.54	125566
2012-03-22	22.28	22.66	22.03	22.11	243613
2012-03-23	22.10	22.45	21.60	22.44	143302
2012-03-26	22.49	22.70	22.34	22.64	149589
2012-03-27	22.69	22.74	22.37	22.37	110967
2012-03-28	22.43	22.70	22.31	22.49	67976
2012-03-29	22.27	22.34	21.75	22.01	72236
2012-03-30	22.24	22.24	21.39	22.03	63137
2012-04-02	22.00	22.00	21.52	21.87	120308
2012-04-03	21.80	21.80	21.51	21.58	108570
2012-04-04	21.34	21.49	20.90	21.04	83424
2012-04-05	20.89	21.08	20.62	20.87	89758
2012-04-09	20.37	20.66	20.12	20.59	116524
2012-04-10	20.65	20.73	20.05	20.16	112709
2012-04-11	20.38	20.38	19.74	20.24	166238
2012-04-12	20.18	20.84	20.08	20.74	106565
2012-04-13	20.68	20.68	20.15	20.20	159825
2012-04-16	20.32	20.67	20.07	20.56	61984
2012-04-17	20.77	21.16	20.77	21.16	157503
2012-04-18	21.05	21.27	20.93	20.99	127639
2012-04-19	20.99	21.15	20.65	20.75	254543
2012-04-20	21.00	21.37	20.84	20.95	94340
2012-04-23	20.73	20.76	20.15	20.66	147666
2012-04-24	21.25	22.62	21.14	22.44	441093
2012-04-25	22.62	22.62	22.00	22.00	201327
2012-04-26	22.01	22.35	21.91	21.95	87699
2012-04-27	22.05	22.22	21.72	22.00	139561
2012-04-30	22.00	22.01	21.80	21.95	85542
2012-05-01	21.86	22.80	21.80	21.81	127107
2012-05-02	21.76	22.17	21.44	21.92	114103
2012-05-03	21.95	21.95	21.46	21.51	133985
2012-05-04	21.44	21.44	20.77	20.78	98131
2012-05-07	20.65	21.03	20.31	20.70	131633
2012-05-08	20.52	20.87	20.52	20.66	125360
2012-05-09	20.42	20.57	20.25	20.54	140787
2012-05-10	20.73	20.96	20.55	20.96	155181
2012-05-11	20.68	20.95	20.55	20.79	130826
2012-05-14	20.48	20.74	20.48	20.55	66000
2012-05-15	20.53	20.66	20.30	20.36	97725
2012-05-16	20.26	20.62	19.92	20.04	299107
2012-05-17	20.04	20.04	19.50	19.53	191780
2012-05-18	19.53	19.75	19.15	19.31	201168
2012-05-21	19.42	19.71	19.26	19.32	97323
2012-05-22	19.32	19.48	18.99	19.13	102229
2012-05-23	19.01	19.34	19.00	19.31	82745
2012-05-24	19.30	19.45	19.00	19.40	66088
2012-05-25	19.35	19.35	19.19	19.28	52125
2012-05-29	19.49	19.70	19.36	19.68	107319
2012-05-30	19.55	19.62	19.22	19.25	229830
2012-05-31	19.23	19.33	19.00	19.20	103035
2012-06-01	18.81	19.15	18.75	18.75	134055
2012-06-04	18.81	18.84	18.15	18.23	134772
2012-06-05	18.16	18.43	18.05	18.20	170658
2012-06-06	18.28	18.72	18.10	18.49	248324
2012-06-07	18.66	19.02	18.36	18.97	175944
2012-06-08	18.91	19.30	18.67	19.00	155978
2012-06-11	19.13	19.18	18.48	18.49	121329
2012-06-12	18.49	18.94	18.33	18.94	144750
2012-06-13	18.82	19.25	18.71	19.07	94703
2012-06-14	19.02	19.46	18.79	19.43	117184
2012-06-15	19.39	19.66	19.08	19.61	122685
2012-06-18	19.48	19.54	19.17	19.32	74325
2012-06-19	19.35	19.93	19.21	19.78	144482
2012-06-20	19.74	20.11	19.57	20.09	81251
2012-06-21	20.01	20.04	19.32	19.50	104903
2012-06-22	19.76	20.31	19.32	20.27	350613
2012-06-25	19.94	20.12	19.51	20.03	95944
2012-06-26	20.15	20.36	19.98	20.28	93713
2012-06-27	20.36	20.80	19.92	20.78	153955
2012-06-28	20.60	20.95	20.34	20.91	84951
2012-06-29	21.23	21.94	20.95	21.91	213034
2012-07-02	21.86	21.98	21.70	21.94	263896
2012-07-03	21.95	22.26	21.90	21.95	138831
2012-07-05	21.80	22.04	21.26	21.35	204980
2012-07-06	21.14	21.47	21.06	21.28	123250
2012-07-09	21.17	21.17	20.74	20.78	90264
2012-07-10	20.87	20.93	20.41	20.62	121916
2012-07-11	20.69	20.83	20.40	20.59	61957
2012-07-12	20.40	20.68	20.35	20.47	65010
2012-07-13	20.51	21.28	20.32	21.22	89629
2012-07-16	21.17	21.21	20.88	21.07	63598
2012-07-17	21.15	21.40	21.00	21.27	131285
2012-07-18	21.18	21.42	21.08	21.35	160818
2012-07-19	21.48	21.48	20.84	21.13	134739
2012-07-20	20.91	21.03	20.69	20.78	60424
2012-07-23	20.44	20.48	20.28	20.32	66305
2012-07-24	20.46	20.46	20.04	20.15	93226
2012-07-25	20.36	20.75	20.28	20.50	135216
2012-07-26	21.75	22.18	21.66	21.97	238043
2012-07-27	22.10	22.65	21.92	22.35	250525
2012-07-30	22.35	22.40	22.07	22.30	125871
2012-07-31	22.30	22.75	22.30	22.73	209673
2012-08-01	22.75	23.00	22.61	22.72	233956
2012-08-02	22.64	22.83	22.51	22.83	188591
2012-08-03	23.10	23.72	23.05	23.61	109721
2012-08-06	23.62	24.11	23.60	23.95	344481
2012-08-07	24.05	24.34	23.90	24.10	272629
2012-08-08	24.06	24.37	24.00	24.22	156139
2012-08-09	24.13	24.40	23.86	23.93	128213
2012-08-10	23.90	24.00	23.54	24.00	91583
2012-08-13	23.55	23.79	23.21	23.79	161464
2012-08-14	23.79	23.98	23.61	23.79	119844
2012-08-15	23.74	24.06	23.66	24.05	92265
2012-08-16	24.10	24.60	23.94	24.45	155993
2012-08-17	24.39	24.47	24.28	24.43	77147
2012-08-20	24.43	24.46	23.94	24.32	64809
2012-08-21	24.50	24.70	24.16	24.33	159240
2012-08-22	24.22	24.48	24.10	24.41	123436
2012-08-23	24.25	24.34	23.94	24.04	30774
2012-08-24	23.92	24.40	23.88	23.97	68551
2012-08-27	24.14	24.30	23.92	23.96	42352
2012-08-28	23.90	24.39	23.80	24.30	144380
2012-08-29	24.37	24.64	24.29	24.58	146930
2012-08-30	24.51	24.51	24.16	24.17	66667
2012-08-31	24.27	24.53	24.08	24.18	176749
2012-09-04	24.22	24.49	23.82	24.20	121346
2012-09-05	24.33	24.51	23.99	24.39	126419
2012-09-06	24.50	25.19	24.31	25.00	209397
2012-09-07	25.18	25.42	25.04	25.30	154904
2012-09-10	25.25	25.35	24.65	24.65	81277
2012-09-11	24.68	24.81	24.25	24.47	97736
2012-09-12	24.59	24.60	24.26	24.32	84551
2012-09-13	24.35	25.14	24.20	24.86	110579
2012-09-14	25.03	25.22	24.76	25.00	114481
2012-09-17	24.00	24.82	24.00	24.49	96940
2012-09-18	24.57	24.86	24.39	24.83	89844
2012-09-19	24.96	25.31	24.76	25.21	114311
2012-09-20	25.11	25.34	25.00	25.32	116524
2012-09-21	25.55	25.59	25.32	25.35	207049
2012-09-24	25.20	25.55	25.02	25.40	97215
2012-09-25	25.55	25.55	25.27	25.46	181827
2012-09-26	25.49	25.77	25.32	25.74	286403
2012-09-27	25.90	26.99	25.71	26.99	452235
2012-09-28	26.96	27.41	26.72	27.15	387224
2012-10-01	27.37	27.37	26.81	26.96	166372
2012-10-02	27.06	27.15	26.88	27.14	159980
2012-10-03	27.18	27.40	27.00	27.24	77855
2012-10-04	27.29	27.81	27.12	27.81	141953
2012-10-05	27.98	28.11	27.81	27.98	162393
2012-10-08	27.94	28.14	27.54	28.05	121510
2012-10-09	28.00	28.10	27.63	27.95	226860
2012-10-10	27.91	28.25	27.82	28.04	85809
2012-10-11	28.88	29.40	28.23	28.37	248006
2012-10-12	28.31	28.43	27.58	27.78	170551
2012-10-15	27.80	27.99	27.55	27.70	112090
2012-10-16	27.98	27.98	27.40	27.55	177382
2012-10-17	27.62	27.92	27.33	27.69	82799
2012-10-18	27.69	27.69	27.00	27.06	79424
2012-10-19	27.00	27.16	26.49	27.05	127791
2012-10-22	27.05	27.26	26.79	27.21	66109
2012-10-23	26.96	27.10	26.67	27.08	99781
2012-10-24	27.14	27.68	26.89	27.68	107756
2012-10-25	28.01	28.75	27.77	28.75	283201
2012-10-26	28.80	28.92	28.50	28.72	274091
2012-10-31	28.66	29.05	28.63	28.99	125247
2012-11-01	29.00	29.80	29.00	29.76	172712
2012-11-02	29.80	29.97	29.41	29.62	88699
2012-11-05	29.56	29.83	28.88	28.89	230982
2012-11-06	29.15	30.05	29.15	29.90	217708
2012-11-07	29.62	29.99	28.68	28.70	121960
2012-11-08	28.79	29.14	28.05	28.05	114723
2012-11-09	28.00	28.66	27.78	28.53	65229
2012-11-12	28.73	29.00	28.06	28.91	229809
2012-11-13	28.81	29.44	28.74	28.79	87764
2012-11-14	28.87	28.87	27.77	27.86	137266
2012-11-15	27.83	28.49	27.77	28.38	195575
2012-11-16	28.34	28.70	28.01	28.55	123437
2012-11-19	28.88	29.80	28.69	29.78	152361
2012-11-20	29.42	29.89	29.10	29.49	152484
2012-11-21	30.49	30.77	29.71	30.00	897622
2012-11-23	30.10	30.10	29.88	30.00	303519
2012-11-26	29.95	30.85	29.94	30.48	488373
2012-11-27	30.40	30.99	29.79	29.95	2345534
2012-11-28	29.85	29.89	29.00	29.70	304112
2012-11-29	29.98	29.99	29.58	29.83	167815
2012-11-30	29.90	30.08	29.59	30.05	1128034
2012-12-03	30.07	30.43	29.95	30.33	148832
2012-12-04	30.27	30.51	29.90	30.47	198406
2012-12-05	30.57	30.57	29.77	30.34	169297
2012-12-06	30.20	30.20	29.68	29.89	81763
2012-12-07	29.93	30.15	29.42	30.15	144757
2012-12-10	30.17	30.28	29.45	29.81	104645
2012-12-11	30.08	30.35	29.82	29.95	176816
2012-12-12	30.00	30.20	29.84	29.99	125476
2012-12-13	29.97	30.50	29.90	30.25	134277
2012-12-14	30.18	30.62	30.05	30.29	232190
2012-12-17	30.37	30.75	30.22	30.37	125253
2012-12-18	30.39	30.75	30.29	30.75	136431
2012-12-19	30.75	30.80	30.38	30.74	168004
2012-12-20	30.71	31.24	30.65	30.87	254829
2012-12-21	30.42	31.07	30.42	30.87	1600624
2012-12-24	30.94	30.96	30.37	30.43	85096
2012-12-26	30.42	30.60	29.87	30.29	94700
2012-12-27	30.30	30.70	29.75	30.53	215241
2012-12-28	30.39	31.32	30.31	30.62	197515
2012-12-31	30.60	30.93	30.37	30.73	156096
2013-01-02	31.25	31.87	30.83	31.15	315516
2013-01-03	31.09	31.47	30.94	31.24	304996
2013-01-04	31.36	31.53	31.01	31.10	181996
2013-01-07	30.93	31.00	30.46	30.62	198957
2013-01-08	30.52	31.50	30.35	31.40	247885
2013-01-09	31.40	31.78	31.06	31.09	220018
2013-01-10	31.18	31.18	30.44	30.80	371655
2013-01-11	30.81	30.99	29.67	30.56	413353
2013-01-14	30.52	30.69	30.10	30.46	202178
2013-01-15	30.35	30.85	30.20	30.80	99400
2013-01-16	30.80	31.27	30.61	31.07	133386
2013-01-17	31.10	31.58	31.01	31.49	103937
2013-01-18	31.47	31.73	31.20	31.66	147953
2013-01-22	31.59	31.80	31.58	31.75	115404
2013-01-23	31.68	31.77	31.31	31.45	71696
2013-01-24	31.43	32.03	29.62	30.15	563970
2013-01-25	30.12	30.34	29.80	30.15	204607
2013-01-28	30.19	30.19	29.87	30.04	317078
2013-01-29	30.00	30.34	29.81	30.02	315374
2013-01-30	29.93	30.10	29.80	29.89	187061
2013-01-31	29.89	30.33	29.54	30.20	124918
2013-02-01	30.30	30.64	30.01	30.53	263269
2013-02-04	30.41	30.56	30.24	30.48	100766
2013-02-05	30.55	30.98	30.33	30.91	155571
2013-02-06	30.77	31.15	30.58	31.10	101367
2013-02-07	31.05	31.05	30.56	30.74	69266
2013-02-08	30.74	30.90	30.50	30.72	112746
2013-02-11	30.74	31.22	30.54	31.21	82134
2013-02-12	31.27	31.42	30.93	30.94	79766
2013-02-13	30.88	31.03	30.31	30.40	106818
2013-02-14	30.27	30.89	30.27	30.59	186661
2013-02-15	30.77	31.04	30.56	30.59	515300
2013-02-19	30.67	30.87	30.59	30.65	275228
2013-02-20	30.67	30.95	30.27	30.31	152370
2013-02-21	30.39	30.67	29.38	29.99	118583
2013-02-22	30.13	30.19	29.65	30.15	194442
2013-02-25	30.15	30.38	29.68	29.87	245510
2013-02-26	29.95	30.06	29.73	29.88	228503
2013-02-27	29.73	29.99	29.71	29.87	160202
2013-02-28	29.82	29.82	29.52	29.71	92024
2013-03-01	29.57	30.16	29.14	29.91	94250
2013-03-04	29.77	31.08	29.77	31.01	195257
2013-03-05	31.07	31.70	30.82	31.35	143900
2013-03-06	31.40	31.53	31.10	31.23	84441
2013-03-07	31.23	31.56	31.00	31.26	98476
2013-03-08	31.47	31.72	31.12	31.31	64379
2013-03-11	31.18	31.46	31.11	31.40	85928
2013-03-12	31.39	31.53	31.19	31.31	86061
2013-03-13	31.26	31.45	31.13	31.34	77551
2013-03-14	31.39	31.82	31.33	31.82	132087
2013-03-15	31.89	31.90	31.43	31.68	277124
2013-03-18	31.44	31.58	31.02	31.38	279333
2013-03-19	31.37	31.50	30.88	31.45	114907
2013-03-20	31.69	31.69	31.25	31.48	67926
2013-03-21	31.52	31.52	30.85	31.21	108869
2013-03-22	31.23	31.51	31.23	31.30	67040
2013-03-25	31.40	31.68	31.25	31.39	90440
2013-03-26	31.52	31.71	31.42	31.69	61571
2013-03-27	31.53	31.67	31.15	31.65	107895
2013-03-28	31.72	31.92	31.55	31.83	100598
2013-04-01	31.89	31.89	31.35	31.46	107707
2013-04-02	31.63	31.75	31.09	31.18	80554
2013-04-03	31.15	31.17	30.47	30.56	107458
2013-04-04	30.53	30.99	30.53	30.96	77232
2013-04-05	30.71	31.10	30.32	31.00	116005
2013-04-08	31.10	31.16	30.60	30.95	76732
2013-04-09	30.91	30.95	30.34	30.37	116730
2013-04-10	30.36	31.20	30.36	30.72	129891
2013-04-11	30.75	31.00	30.66	30.71	67912
2013-04-12	30.50	30.88	30.49	30.71	119948
2013-04-15	30.53	30.85	29.60	29.86	163151
2013-04-16	30.06	30.27	29.69	30.23	119391
2013-04-17	30.06	30.09	29.33	30.00	148096
2013-04-18	30.02	30.09	29.40	29.67	207614
2013-04-19	29.70	30.30	29.54	30.25	161782
2013-04-22	30.36	30.66	29.90	30.36	151849
2013-04-23	31.09	31.30	30.48	30.75	237856
2013-04-24	30.75	30.91	30.64	30.75	309510
2013-04-25	30.75	31.45	30.73	31.33	169871
2013-04-26	31.34	31.78	31.29	31.55	142668
2013-04-29	31.76	32.27	31.67	32.19	114507
2013-04-30	32.28	32.72	32.14	32.67	119429
2013-05-01	32.66	32.83	31.69	31.83	145292
2013-05-02	32.07	32.60	31.84	32.36	143509
2013-05-03	32.73	33.00	32.36	32.56	167894
2013-05-06	32.65	33.45	32.56	33.38	153286
2013-05-07	33.53	34.23	33.52	34.22	125582
2013-05-08	34.15	34.30	33.55	33.90	237162
2013-05-09	33.93	33.93	33.62	33.77	39046
2013-05-10	33.89	33.96	33.70	33.79	133905
2013-05-13	33.83	33.83	33.49	33.65	86730
2013-05-14	33.60	33.96	33.34	33.80	141063
2013-05-15	33.65	33.98	33.39	33.66	71749
2013-05-16	33.66	33.78	33.38	33.47	150370
2013-05-17	33.52	33.91	33.52	33.83	77772
2013-05-20	33.80	33.86	33.65	33.74	63105
2013-05-21	33.73	33.76	33.33	33.74	81851
2013-05-22	33.83	33.89	32.42	32.49	121763
2013-05-23	32.31	32.35	31.77	32.26	74379
2013-05-24	32.23	32.27	31.99	32.18	46569
2013-05-28	32.53	32.91	32.29	32.55	49681
2013-05-29	32.32	32.36	31.78	32.14	454573
2013-05-30	32.23	32.72	32.14	32.72	43972
2013-05-31	32.47	32.74	32.04	32.08	36414
2013-06-03	32.30	32.51	31.40	32.02	138017
2013-06-04	32.17	32.64	32.00	32.36	209546
2013-06-05	32.30	32.77	32.25	32.47	131052
2013-06-06	32.38	32.92	32.20	32.91	113728
2013-06-07	33.18	33.39	32.61	32.94	33669
2013-06-10	33.10	33.40	32.73	33.37	42976
2013-06-11	33.08	33.09	32.55	32.56	44034
2013-06-12	32.82	32.82	31.55	31.55	69764
2013-06-13	31.64	32.37	31.20	32.36	92895
2013-06-14	32.50	32.53	32.10	32.30	117729
2013-06-17	32.57	32.64	32.48	32.57	75246
2013-06-18	32.55	33.29	32.47	33.14	75567
2013-06-19	33.15	33.43	32.89	33.02	86344
2013-06-20	32.90	33.35	32.65	32.94	112953
2013-06-21	33.09	33.74	32.53	33.29	877198
2013-06-24	33.07	33.61	32.96	33.15	93478
2013-06-25	33.35	33.40	33.13	33.30	102864
2013-06-26	33.40	33.50	33.12	33.24	115450
2013-06-27	33.35	33.89	33.25	33.83	91729
2013-06-28	33.74	33.96	33.46	33.79	219612
2013-07-01	33.89	34.99	33.78	34.60	104287
2013-07-02	34.50	35.39	34.36	34.85	67036
2013-07-03	34.63	34.78	34.33	34.38	41804
2013-07-05	34.81	35.51	34.47	35.41	59424
2013-07-08	35.48	35.74	35.05	35.21	77564
2013-07-09	35.46	35.46	34.56	35.13	94099
2013-07-10	35.14	35.37	34.82	35.11	42401
2013-07-11	35.40	35.50	34.48	34.71	65712
2013-07-12	34.78	35.27	34.68	35.09	54503
2013-07-15	35.22	36.03	35.05	35.65	76497
2013-07-16	35.60	35.98	34.77	35.43	89558
2013-07-17	35.62	36.25	35.08	35.64	66138
2013-07-18	35.67	36.65	35.51	36.03	68665
2013-07-19	36.04	36.74	36.04	36.59	58956
2013-07-22	36.53	37.77	36.53	37.41	77355
2013-07-23	37.64	37.64	36.98	37.33	51770
2013-07-24	37.53	37.64	36.83	37.20	67867
2013-07-25	37.20	37.30	36.45	36.98	105208
2013-07-26	36.86	37.34	36.77	37.34	58281
2013-07-29	37.35	37.58	36.68	36.90	43828
2013-07-30	36.99	37.11	36.72	36.82	55773
2013-07-31	37.04	37.93	36.90	37.08	56319
2013-08-01	37.36	38.04	37.24	37.70	53425
2013-08-02	37.64	38.04	37.04	38.02	53893
2013-08-05	38.03	38.44	37.68	38.44	51263
2013-08-06	38.31	38.31	37.51	37.70	66673
2013-08-07	37.70	38.16	37.02	37.23	114254
2013-08-08	37.47	37.74	37.10	37.31	42663
2013-08-09	37.33	37.35	36.89	37.08	26708
2013-08-12	36.89	37.37	36.69	37.04	52915
2013-08-13	37.23	37.63	36.61	36.76	76904
2013-08-14	36.66	37.00	36.30	36.48	103308
2013-08-15	36.13	36.50	35.88	35.95	56829
2013-08-16	35.79	36.43	35.34	35.37	93988
2013-08-19	35.45	35.90	34.77	34.86	34064
2013-08-20	34.94	35.25	34.33	35.17	137059
2013-08-21	35.09	35.31	34.71	34.95	86279
2013-08-22	35.15	35.47	35.09	35.45	49052
2013-08-23	35.45	35.88	35.25	35.47	44230
2013-08-26	35.60	35.60	35.06	35.36	53295
2013-08-27	35.01	35.35	34.02	34.22	83355
2013-08-28	34.30	34.38	33.85	34.19	47352
2013-08-29	34.05	35.50	34.02	34.67	145594
2013-08-30	34.62	34.65	33.98	34.26	243398
2013-09-03	34.58	34.97	34.31	34.84	134289
2013-09-04	34.77	35.39	34.58	35.35	170339
2013-09-05	35.44	35.63	35.20	35.31	58701
2013-09-06	35.44	35.46	34.52	35.30	87833
2013-09-09	35.43	35.59	34.86	35.55	63731
2013-09-10	35.64	35.89	35.42	35.78	63723
2013-09-11	35.69	35.81	35.41	35.72	53083
2013-09-12	35.70	36.37	35.70	36.08	96680
2013-09-13	36.20	36.58	36.03	36.38	149104
2013-09-16	36.77	36.90	35.63	36.48	101109
2013-09-17	36.55	37.05	36.32	36.90	103759
2013-09-18	36.90	37.40	36.54	36.72	78845
2013-09-19	36.87	36.90	35.53	36.13	65165
2013-09-20	36.29	36.75	36.12	36.70	382541
2013-09-23	36.59	37.36	36.23	37.33	91200
2013-09-24	37.26	38.00	36.91	37.66	90368
2013-09-25	37.77	37.85	37.23	37.75	92980
2013-09-26	37.95	37.95	37.20	37.74	110478
2013-09-27	37.67	38.25	37.56	37.62	90640
2013-09-30	37.25	38.21	36.68	38.16	116411
2013-10-01	38.17	38.58	37.61	38.49	83573
2013-10-02	38.18	38.46	37.40	37.59	200627
2013-10-03	37.49	37.50	36.77	36.90	52828
2013-10-04	36.83	37.43	36.83	37.18	45218
2013-10-07	36.90	36.98	36.32	36.58	146512
2013-10-08	36.63	36.63	35.83	35.93	105868
2013-10-09	36.00	36.48	35.62	36.17	73453
2013-10-10	36.54	37.20	36.51	37.10	46121
2013-10-11	37.03	38.41	36.64	38.27	70319
2013-10-14	38.14	38.55	38.08	38.36	102103
2013-10-15	38.38	38.50	37.62	37.64	53447
2013-10-16	37.99	38.35	37.49	38.06	79093
2013-10-17	37.91	38.00	37.69	38.00	85826
2013-10-18	38.37	38.45	38.03	38.37	60399
2013-10-21	38.37	38.50	37.74	38.31	37691
2013-10-22	38.39	38.47	37.70	38.18	36778
2013-10-23	38.07	38.49	37.91	38.16	55259
2013-10-24	38.75	39.25	38.25	38.85	253035
2013-10-25	38.96	39.12	38.68	38.84	79928
2013-10-28	38.92	38.99	38.77	38.93	67438
2013-10-29	38.93	39.10	38.43	39.06	55916
2013-10-30	39.10	39.10	37.47	38.80	58594
2013-10-31	38.74	39.03	38.12	38.26	132493
2013-11-01	38.20	38.36	37.75	38.05	135002
2013-11-04	38.08	38.08	37.69	37.89	136254
2013-11-05	37.78	38.57	37.55	38.14	91613
2013-11-06	38.46	38.46	37.83	38.15	73819
2013-11-07	38.41	38.53	37.53	37.72	60211
2013-11-08	37.80	39.69	37.80	39.50	119306
2013-11-11	39.56	39.56	38.90	39.10	96993
2013-11-12	39.10	39.25	38.82	39.25	128018
2013-11-13	39.08	39.63	38.86	39.49	42282
2013-11-14	39.60	39.75	39.20	39.61	69539
2013-11-15	39.62	39.73	39.34	39.46	89701
2013-11-18	39.82	39.95	39.38	39.81	72621
2013-11-19	39.88	40.00	39.50	39.75	78525
2013-11-20	39.80	40.42	39.61	40.39	77912
2013-11-21	40.50	41.48	40.41	41.45	115383
2013-11-22	41.61	42.05	41.34	41.86	130375
2013-11-25	41.97	42.55	41.75	42.22	133105
2013-11-26	42.35	42.85	42.30	42.79	118200
2013-11-27	42.89	43.52	42.11	43.28	165706
2013-11-29	43.53	43.71	43.28	43.46	72347
2013-12-02	43.44	43.66	42.96	43.35	120937
2013-12-03	43.20	43.51	42.53	42.65	134483
2013-12-04	42.50	42.73	41.37	41.78	102975
2013-12-05	41.66	42.25	41.31	41.89	210413
2013-12-06	42.19	43.22	42.09	42.79	140891
2013-12-09	42.91	43.33	42.73	42.92	219343
2013-12-10	42.74	43.02	41.96	42.09	137526
2013-12-11	42.17	42.52	41.54	41.93	179394
2013-12-12	41.81	42.65	41.78	42.14	86066
2013-12-13	42.31	42.58	41.81	42.46	125213
2013-12-16	42.77	43.43	42.25	43.41	123884
2013-12-17	43.45	43.69	43.12	43.58	142345
2013-12-18	43.63	44.30	43.12	44.20	196144
2013-12-19	44.08	44.63	42.53	42.93	155813
2013-12-20	43.14	44.37	42.88	44.02	296005
2013-12-23	44.29	44.85	44.23	44.76	138597
2013-12-24	44.94	45.15	44.58	44.58	26745
2013-12-26	44.86	45.00	44.51	44.76	57896
2013-12-27	44.95	44.99	44.56	44.96	60094
2013-12-30	44.82	44.94	44.33	44.60	42033
2013-12-31	44.53	44.82	44.18	44.82	84807
2014-01-02	44.62	44.62	43.83	44.35	149626
2014-01-03	44.50	44.63	44.17	44.46	58752
2014-01-06	44.53	44.98	44.17	44.31	109885
2014-01-07	44.41	45.08	44.41	44.88	118642
2014-01-08	44.86	44.87	43.85	44.24	135314
2014-01-09	44.52	44.84	44.06	44.36	70274
2014-01-10	44.40	44.53	43.57	44.39	116968
2014-01-13	44.18	44.18	43.49	43.95	178927
2014-01-14	43.99	43.99	43.66	43.90	86514
2014-01-15	43.95	44.20	43.70	44.00	126917
2014-01-16	44.01	44.40	43.10	43.38	96909
2014-01-17	43.36	43.38	42.91	43.19	185850
2014-01-21	43.25	43.92	43.25	43.88	188130
2014-01-22	43.95	44.14	43.45	43.70	162642
2014-01-23	43.34	43.34	40.33	40.73	306676
2014-01-24	40.65	40.96	39.01	39.60	314709
2014-01-27	39.60	39.93	38.90	39.06	158128
2014-01-28	39.09	39.16	38.43	38.60	327926
2014-01-29	38.16	38.75	37.50	37.56	132947
2014-01-30	37.87	38.17	37.46	37.75	286403
2014-01-31	37.10	37.41	36.77	36.83	127210
2014-02-03	36.84	36.85	35.51	35.64	264156
2014-02-04	35.69	36.29	35.65	36.12	160900
2014-02-05	36.01	36.49	35.93	36.06	143286
2014-02-06	36.11	36.52	35.95	36.47	88507
2014-02-07	36.59	37.05	36.25	36.92	126001
2014-02-10	36.98	36.98	36.37	36.51	63929
2014-02-11	36.55	37.10	36.55	36.97	44142
2014-02-12	36.90	37.37	36.89	37.27	108222
2014-02-13	36.98	37.55	36.91	37.52	64215
2014-02-14	37.47	38.11	37.30	38.03	58243
2014-02-18	38.14	38.59	37.93	38.42	110869
2014-02-19	38.23	38.50	37.05	37.20	148381
2014-02-20	37.21	38.06	37.18	37.59	107152
2014-02-21	37.67	37.90	37.11	37.48	288225
2014-02-24	37.40	38.54	37.40	38.25	104744
2014-02-25	38.35	38.64	38.16	38.32	112905
2014-02-26	38.20	39.09	38.09	38.87	100380
2014-02-27	38.73	39.26	38.41	39.17	63831
2014-02-28	39.19	40.43	38.79	39.69	133597
2014-03-03	39.32	40.25	38.82	39.49	71073
2014-03-04	40.06	41.27	39.68	40.99	205879
2014-03-05	40.82	40.98	40.35	40.85	61920
2014-03-06	41.00	41.26	40.67	41.04	69411
2014-03-07	41.39	41.56	40.97	41.35	63665
2014-03-10	41.13	41.70	40.95	41.46	50807
2014-03-11	41.34	41.34	40.62	40.85	101330
2014-03-12	40.65	40.99	40.06	40.90	55445
2014-03-13	41.03	41.15	40.40	40.72	104669
2014-03-14	40.46	41.32	40.46	41.06	78657
2014-03-17	41.24	41.95	41.01	41.20	143984
2014-03-18	41.34	41.59	41.16	41.37	93814
2014-03-19	41.33	42.04	41.00	41.49	111150
2014-03-20	41.42	42.59	41.42	42.34	131460
2014-03-21	42.60	42.81	41.64	41.86	706413
2014-03-24	41.88	42.39	41.56	41.66	111292
2014-03-25	41.81	42.17	41.36	41.42	103184
2014-03-26	41.63	41.72	40.62	41.04	191445
2014-03-27	41.28	41.67	40.45	40.64	119947
2014-03-28	40.65	41.09	40.16	40.43	133456
2014-03-31	40.63	41.62	40.63	41.21	157512
2014-04-01	41.20	42.15	41.02	42.02	168546
2014-04-02	41.97	42.29	41.42	41.86	59914
2014-04-03	41.77	42.00	41.20	41.74	100705
2014-04-04	41.83	42.14	40.28	40.82	153301
2014-04-07	40.76	41.33	39.75	40.50	226907
2014-04-08	40.49	41.10	40.12	40.34	147327
2014-04-09	40.46	40.46	39.85	40.07	122159
2014-04-10	39.95	39.95	39.10	39.23	195478
2014-04-11	38.87	39.18	38.38	38.42	131817
2014-04-14	38.92	39.28	38.47	39.04	155438
2014-04-15	39.24	39.65	38.56	38.86	124841
2014-04-16	39.18	39.35	38.83	39.17	84799
2014-04-17	39.12	39.93	38.96	39.78	98146
2014-04-21	39.68	39.99	39.34	39.64	51199
2014-04-22	39.82	40.67	39.57	40.61	118054
2014-04-23	40.53	41.10	40.46	40.78	74013
2014-04-24	40.93	40.93	39.69	39.83	77564
2014-04-25	39.55	39.84	39.26	39.50	112045
2014-04-28	39.62	39.97	39.34	39.62	95681
2014-04-29	39.90	40.23	39.26	39.44	111099
2014-04-30	39.50	39.63	39.17	39.55	125843
2014-05-01	39.39	40.04	39.00	39.34	147518
2014-05-02	39.37	40.01	39.15	39.63	84294
2014-05-05	39.25	39.42	38.89	39.15	77425
2014-05-06	39.17	39.36	38.56	38.64	79354
2014-05-07	38.78	39.14	38.18	39.08	82699
2014-05-08	39.10	39.55	38.78	38.96	71717
2014-05-09	38.68	39.67	38.65	39.58	43266
2014-05-12	39.63	40.40	39.49	40.10	132332
2014-05-13	39.97	39.97	39.10	39.34	74115
2014-05-14	39.19	39.19	38.22	38.29	98687
2014-05-15	38.04	38.14	37.03	37.84	108310
2014-05-16	37.90	37.90	37.13	37.59	80462
2014-05-19	37.61	38.26	37.29	38.20	73164
2014-05-20	38.03	38.03	37.39	37.64	102107
2014-05-21	37.72	38.07	37.34	37.61	52447
2014-05-22	37.61	38.08	37.60	37.79	50489
2014-05-23	37.78	38.39	37.78	38.33	33824
2014-05-27	38.35	39.26	38.32	38.88	68008
2014-05-28	38.68	38.68	38.06	38.30	52566
2014-05-29	38.27	38.53	37.86	38.20	49298
2014-05-30	38.30	38.72	37.98	38.17	59189
2014-06-02	38.19	38.87	37.76	38.58	63801
2014-06-03	38.35	39.22	38.35	39.01	73294
2014-06-04	38.71	39.24	38.71	39.17	46644
2014-06-05	39.22	40.81	38.93	40.68	84228
2014-06-06	40.96	41.09	40.46	40.67	110679
2014-06-09	40.47	41.64	40.05	41.58	53406
2014-06-10	41.53	41.53	40.61	41.03	48979
2014-06-11	40.73	41.03	40.14	40.34	55579
2014-06-12	40.24	40.45	39.64	39.99	43709
2014-06-13	40.13	40.43	39.80	39.99	74534
2014-06-16	39.84	39.99	39.14	39.46	72395
2014-06-17	39.34	40.40	39.25	40.01	61396
2014-06-18	39.93	41.10	39.86	41.04	89490
2014-06-19	40.95	40.95	40.03	40.48	53501
2014-06-20	40.72	40.86	39.91	40.20	476359
2014-06-23	40.36	40.36	39.44	39.70	51422
2014-06-24	39.52	40.18	39.20	39.20	96319
2014-06-25	38.90	39.62	38.64	39.55	44361
2014-06-26	39.61	39.77	38.90	39.66	48358
2014-06-27	39.32	39.93	39.28	39.84	167188
2014-06-30	39.63	39.88	38.87	39.63	108663
2014-07-01	39.67	40.73	39.67	40.20	103358
2014-07-02	40.03	40.37	39.01	39.15	74164
2014-07-03	39.25	40.06	39.25	40.06	32681
2014-07-07	39.86	39.99	39.17	39.50	60937
2014-07-08	39.36	39.76	38.74	38.89	51748
2014-07-09	39.09	39.29	38.60	39.14	95802
2014-07-10	38.48	38.92	38.40	38.62	91592
2014-07-11	38.47	38.67	38.11	38.43	40915
2014-07-14	38.65	39.01	38.30	38.32	46287
2014-07-15	38.40	38.88	38.28	38.76	51370
2014-07-16	38.94	38.94	38.18	38.31	53708
2014-07-17	38.25	38.36	37.70	37.87	96180
2014-07-18	37.78	38.36	37.59	37.77	162264
2014-07-21	37.57	38.00	37.51	37.83	43927
2014-07-22	37.89	38.28	37.50	37.83	96351
2014-07-23	37.85	38.79	37.85	38.20	140587
2014-07-24	38.60	40.11	38.60	39.64	105048
2014-07-25	39.43	40.36	39.36	40.08	114417
2014-07-28	40.20	40.42	39.39	40.03	70700
2014-07-29	39.98	40.30	39.87	39.95	70541
2014-07-30	40.17	40.78	40.05	40.69	50704
2014-07-31	40.69	40.69	39.99	40.24	71466
2014-08-01	40.33	40.33	39.33	39.65	70502
2014-08-04	39.79	40.15	38.48	39.49	71916
2014-08-05	39.12	39.85	39.01	39.31	32370
2014-08-06	39.01	39.75	38.81	39.65	40834
2014-08-07	39.64	39.86	38.82	39.14	36730
2014-08-08	39.14	39.44	38.94	39.22	55860
2014-08-11	39.29	39.73	39.20	39.30	82576
2014-08-12	39.14	39.46	38.89	39.21	103849
2014-08-13	39.31	39.75	39.07	39.50	75468
2014-08-14	39.38	39.59	39.17	39.27	62483
2014-08-15	39.65	39.65	38.23	38.68	122767
2014-08-18	39.07	39.43	38.08	39.05	52613
2014-08-19	39.02	39.40	39.02	39.23	27800
2014-08-20	39.09	39.18	38.53	38.87	27096
2014-08-21	38.82	40.10	38.54	39.93	83577
2014-08-22	39.83	40.44	39.72	40.20	52496
2014-08-25	40.32	40.61	39.71	39.84	97070
2014-08-26	39.96	40.34	39.75	40.23	69717
2014-08-27	40.18	40.27	39.91	40.04	38158
2014-08-28	39.83	39.83	39.13	39.24	45939
2014-08-29	39.48	39.49	39.11	39.38	30569
2014-09-02	39.62	39.86	38.92	39.39	115260
2014-09-03	39.51	39.89	39.39	39.77	67851
2014-09-04	39.79	40.20	39.43	39.61	59048
2014-09-05	39.40	39.53	39.15	39.40	64016
2014-09-08	39.38	39.75	39.19	39.73	24754
2014-09-09	39.58	39.97	38.74	38.95	83663
2014-09-10	38.87	39.61	38.87	39.61	43181
2014-09-11	39.28	40.20	39.28	40.00	125301
2014-09-12	39.80	40.20	39.19	39.78	108184
2014-09-15	39.89	39.89	38.88	39.13	65316
2014-09-16	39.06	39.52	38.61	38.88	73399
2014-09-17	38.82	39.46	38.55	38.88	76283
2014-09-18	39.09	40.52	38.80	39.58	94711
2014-09-19	39.65	40.32	38.87	38.93	479396
2014-09-22	38.79	39.09	38.46	38.57	51166
2014-09-23	38.47	38.81	38.15	38.58	120481
2014-09-24	38.59	39.28	38.37	39.17	86230
2014-09-25	39.17	39.33	38.30	38.41	55271
2014-09-26	38.46	38.77	38.03	38.37	37549
2014-09-29	38.36	39.22	38.36	38.91	69516
2014-09-30	38.98	39.25	38.46	38.47	93676
2014-10-01	38.39	38.96	38.13	38.15	130408
2014-10-02	37.98	38.56	37.98	38.45	60770
2014-10-03	38.87	39.20	38.78	38.90	86351
2014-10-06	38.94	38.94	38.17	38.26	47432
2014-10-07	38.00	38.46	37.97	38.30	98119
2014-10-08	38.17	39.25	38.04	39.08	83156
2014-10-09	38.97	38.97	38.02	38.10	126416
2014-10-10	37.84	38.67	37.73	37.77	87624
2014-10-13	37.68	38.88	37.68	38.31	68352
2014-10-14	38.65	39.58	38.65	39.29	80135
2014-10-15	38.91	39.62	37.52	38.40	153249
2014-10-16	37.86	39.42	37.86	39.10	65370
2014-10-17	39.69	39.69	38.56	38.75	97479
2014-10-20	38.65	39.26	38.59	38.92	72479
2014-10-21	39.22	39.92	39.08	39.61	53273
2014-10-22	39.79	39.83	38.42	39.08	59448
2014-10-23	39.57	41.19	39.24	40.93	97456
2014-10-24	40.99	41.28	40.64	40.80	48936
2014-10-27	40.81	41.47	40.69	41.30	65934
2014-10-28	41.36	42.62	41.18	42.59	88985
2014-10-29	42.69	43.33	41.57	43.12	106324
2014-10-30	42.86	43.08	42.27	42.76	89173
2014-10-31	43.14	43.86	43.06	43.22	130472
2014-11-03	43.22	43.56	41.94	42.88	80797
2014-11-04	42.63	43.38	42.41	43.20	46063
2014-11-05	43.61	43.77	43.06	43.31	49581
2014-11-06	43.55	43.80	42.81	43.00	156363
2014-11-07	43.21	43.27	42.72	43.00	118589
2014-11-10	43.05	43.33	42.87	43.00	90109
2014-11-11	43.00	43.19	42.69	43.01	85182
2014-11-12	42.79	43.83	42.79	43.63	83796
2014-11-13	43.71	44.05	43.56	43.76	9121
2014-11-14	43.47	43.87	43.13	43.16	60663
2014-11-17	42.97	42.97	42.33	42.47	65566
2014-11-18	42.61	42.76	42.21	42.24	39194
2014-11-19	42.09	42.09	41.10	41.19	79026
2014-11-20	40.97	41.46	40.83	41.32	84867
2014-11-21	41.78	41.81	40.72	40.83	64713
2014-11-24	40.84	41.26	40.84	41.20	134579
2014-11-25	41.34	41.58	41.16	41.54	45532
2014-11-26	41.63	42.17	41.54	42.06	54131
2014-11-28	41.89	42.06	41.16	41.19	26859
2014-12-01	41.24	41.24	40.47	40.50	73584
2014-12-02	40.69	41.71	40.69	41.32	48299
2014-12-03	41.25	42.08	41.25	41.91	62112
2014-12-04	41.90	42.21	41.49	42.08	66750
2014-12-05	42.17	43.56	42.17	43.06	67236
2014-12-08	42.82	43.81	42.57	42.79	60834
2014-12-09	42.16	43.93	42.02	43.70	93913
2014-12-10	43.55	43.75	41.89	41.96	70555
2014-12-11	42.18	42.97	42.05	42.38	86149
2014-12-12	41.92	42.35	41.21	41.86	95338
2014-12-15	41.92	42.19	41.01	41.34	112824
2014-12-16	41.02	42.02	40.24	41.08	124134
2014-12-17	41.11	42.27	40.65	42.01	82157
2014-12-18	42.64	43.00	42.27	42.83	56376
2014-12-19	42.66	42.80	42.15	42.50	217688
2014-12-22	42.65	42.87	42.09	42.83	48705
2014-12-23	42.93	43.32	42.49	42.87	103790
2014-12-24	42.84	43.24	42.43	42.84	82242
2014-12-26	42.96	43.49	42.79	42.91	39911
2014-12-29	43.06	43.85	43.06	43.54	53023
2014-12-30	43.38	43.93	43.26	43.47	48092
2014-12-31	43.60	43.60	42.83	43.02	83140
2015-01-02	43.38	43.38	41.87	42.40	60160
2015-01-05	42.09	42.52	41.73	42.13	105930
2015-01-06	42.20	42.22	40.48	40.71	58166
2015-01-07	41.08	41.89	40.38	41.18	69694
2015-01-08	41.67	43.20	41.15	42.56	130619
2015-01-09	42.54	42.54	41.30	41.43	87062
2015-01-12	41.54	41.78	40.87	41.28	76254
2015-01-13	41.82	42.30	40.69	41.20	93151
2015-01-14	40.65	40.90	39.61	40.22	101416
2015-01-15	40.15	40.15	39.19	39.57	71335
2015-01-16	39.42	40.31	39.42	40.30	65059
2015-01-20	40.31	40.85	39.32	39.84	91325
2015-01-21	39.80	40.05	39.00	39.37	87625
2015-01-22	39.80	42.57	39.00	41.79	155199
2015-01-23	41.92	42.24	40.94	40.94	148826
2015-01-26	40.94	41.45	40.44	41.17	68004
2015-01-27	40.73	41.00	40.27	40.58	61685
2015-01-28	40.98	40.98	39.69	39.97	141924
2015-01-29	39.93	40.76	39.65	40.64	103425
2015-01-30	40.33	41.00	40.17	40.38	137556
2015-02-02	40.55	41.67	40.22	41.46	106622
2015-02-03	41.48	42.75	41.48	42.32	136758
2015-02-04	42.03	42.82	41.54	42.51	123198
2015-02-05	42.63	43.37	42.63	43.01	145428
2015-02-06	43.24	44.53	43.02	44.13	89875
2015-02-09	44.02	44.27	43.34	43.40	43947
2015-02-10	43.80	44.11	43.21	43.80	106670
2015-02-11	43.82	44.02	43.34	43.72	63009
2015-02-12	43.79	44.48	43.79	44.41	32749
2015-02-13	44.38	45.00	44.38	44.91	56810
2015-02-17	44.84	45.47	44.45	45.43	77803
2015-02-18	45.18	45.37	44.34	44.91	105720
2015-02-19	44.67	45.55	44.28	44.52	42335
2015-02-20	44.63	44.75	43.67	44.54	62540
2015-02-23	44.26	44.89	43.78	44.78	118050
2015-02-24	44.87	45.15	44.34	44.59	30315
2015-02-25	44.52	44.68	44.23	44.29	45045
2015-02-26	44.35	44.79	44.20	44.48	46474
2015-02-27	44.43	44.48	43.66	43.66	60859
2015-03-02	43.73	44.69	43.73	44.35	61837
2015-03-03	44.07	44.63	43.94	44.40	48293
2015-03-04	44.11	44.11	43.35	43.64	49473
2015-03-05	43.54	44.13	42.95	43.86	53393
2015-03-06	43.44	44.63	43.44	44.02	35299
2015-03-09	43.98	44.84	43.98	44.54	95391
2015-03-10	44.20	44.21	43.37	43.50	90070
2015-03-11	43.70	43.99	43.28	43.82	43645
2015-03-12	44.29	45.37	44.23	45.29	92713
2015-03-13	45.20	45.56	44.43	45.43	81936
2015-03-16	45.93	45.93	44.97	45.42	61462
2015-03-17	45.30	45.59	45.27	45.36	73386
2015-03-18	45.27	45.95	44.50	44.88	125769
2015-03-19	44.86	45.30	44.30	45.08	68824
2015-03-20	44.43	45.72	44.43	45.37	144445
2015-03-23	45.35	45.59	44.78	45.13	81182
2015-03-24	45.23	45.73	44.72	45.40	73532
2015-03-25	45.75	45.91	44.86	44.94	97482
2015-03-26	44.94	45.65	44.39	45.48	55954
2015-03-27	45.50	45.67	44.77	45.07	56886
2015-03-30	45.28	46.26	45.28	45.64	70955
2015-03-31	45.50	45.98	44.77	45.90	73983
2015-04-01	45.36	45.83	45.00	45.70	70565
2015-04-02	45.37	46.13	44.93	45.72	67493
2015-04-06	45.35	45.54	45.00	45.27	75808
2015-04-07	45.29	45.84	45.16	45.42	74158
2015-04-08	45.25	45.79	45.03	45.36	74851
2015-04-09	45.19	45.42	44.51	45.20	65460
2015-04-10	45.48	45.52	45.07	45.19	66620
2015-04-13	45.38	46.02	45.31	45.97	86614
2015-04-14	46.20	46.20	45.24	45.75	78144
2015-04-15	45.96	46.70	45.67	46.20	40319
2015-04-16	46.24	46.74	45.90	46.52	71724
2015-04-17	46.22	46.52	45.14	45.33	90669
2015-04-20	45.48	46.29	45.34	45.89	57737
2015-04-21	45.89	46.50	44.90	45.01	155140
2015-04-22	45.14	46.77	44.88	46.71	94383
2015-04-23	46.55	46.84	45.85	46.40	105339
2015-04-24	46.62	46.62	45.62	46.31	94639
2015-04-27	46.57	47.09	45.55	45.82	74836
2015-04-28	45.61	46.90	45.61	46.82	66440
2015-04-29	46.46	47.11	46.03	46.13	67735
2015-04-30	45.89	46.35	44.95	45.22	173935
2015-05-01	45.27	45.34	44.63	44.75	83908
2015-05-04	44.76	45.25	44.45	44.92	103589
2015-05-05	44.65	45.14	43.87	44.30	107887
2015-05-06	44.47	44.91	43.95	44.81	62719
2015-05-07	44.59	44.99	44.17	44.71	50593
2015-05-08	45.12	45.15	44.40	44.94	74161
2015-05-11	45.01	45.47	44.85	45.31	51709
2015-05-12	45.09	45.71	44.32	45.09	36332
2015-05-13	45.29	45.69	44.59	45.47	90693
2015-05-14	45.69	46.07	45.54	45.90	38833
2015-05-15	45.87	46.28	44.50	44.83	41615
2015-05-18	44.91	45.97	44.91	45.85	63901
2015-05-19	45.85	46.48	45.63	46.33	47065
2015-05-20	46.50	46.50	45.83	45.99	41100
2015-05-21	45.94	46.17	45.25	45.68	114762
2015-05-22	45.74	45.89	45.17	45.36	38062
2015-05-26	45.07	45.12	44.27	45.02	59976
2015-05-27	45.04	45.54	44.64	45.50	70372
2015-05-28	45.48	45.62	45.21	45.58	44980
2015-05-29	45.46	45.46	44.58	45.02	69859
2015-06-01	45.24	45.35	44.28	44.63	36308
2015-06-02	44.41	45.50	44.41	44.86	72434
2015-06-03	45.04	45.75	45.04	45.55	98655
2015-06-04	45.44	45.64	44.89	45.34	49330
2015-06-05	45.53	46.78	45.30	46.75	97226
2015-06-08	46.56	47.37	46.56	47.05	131415
2015-06-09	46.90	47.61	46.57	47.45	81545
2015-06-10	47.84	48.48	47.31	48.06	82678
2015-06-11	48.18	48.47	47.57	48.35	88577
2015-06-12	48.07	48.60	48.06	48.47	111270
2015-06-15	48.07	48.63	47.42	48.01	89202
2015-06-16	47.66	48.84	47.50	48.73	81261
2015-06-17	49.02	49.12	47.57	47.88	62537
2015-06-18	48.19	48.53	47.64	48.12	76229
2015-06-19	47.85	48.70	47.85	48.63	211764
2015-06-22	48.91	49.22	48.86	49.16	80710
2015-06-23	49.49	50.50	49.20	49.25	106942
2015-06-24	49.13	49.34	48.70	48.76	106420
2015-06-25	48.79	49.19	48.38	48.83	138237
2015-06-26	48.82	49.45	48.82	49.31	236899
2015-06-29	48.79	49.23	47.75	47.88	82731
2015-06-30	48.32	48.69	47.68	47.93	77770
2015-07-01	48.52	48.71	48.14	48.31	60569
2015-07-02	48.30	48.30	47.12	47.29	44880
2015-07-06	46.60	47.76	46.55	47.66	50577
2015-07-07	47.58	47.58	46.31	46.94	147635
2015-07-08	46.26	47.52	45.88	46.63	182134
2015-07-09	46.88	47.18	46.14	46.78	132786
2015-07-10	47.34	47.64	47.10	47.56	76664
2015-07-13	47.97	48.25	47.60	48.02	69971
2015-07-14	48.15	48.19	47.59	48.13	93822
2015-07-15	48.26	48.84	48.08	48.27	43109
2015-07-16	48.74	49.12	48.26	48.46	72640
2015-07-17	48.58	48.64	47.57	48.00	57247
2015-07-20	48.21	48.42	47.92	48.18	72911
2015-07-21	48.63	49.52	48.08	48.60	77940
2015-07-22	48.73	49.55	48.64	49.25	88801
2015-07-23	49.39	50.16	48.05	48.13	95917
2015-07-24	47.94	48.20	46.87	47.02	112260
2015-07-27	46.74	47.00	46.63	46.78	73170
2015-07-28	47.09	47.16	46.34	47.15	108666
2015-07-29	47.06	47.35	46.43	46.82	64969
2015-07-30	46.69	47.84	46.45	47.69	73120
2015-07-31	47.67	48.03	46.70	47.66	136074
2015-08-03	47.59	48.01	47.06	48.01	79607
2015-08-04	48.00	48.75	47.41	47.58	85026
2015-08-05	47.71	48.55	47.71	48.49	97348
2015-08-06	48.63	48.85	47.61	47.76	76913
2015-08-07	47.57	47.77	46.70	47.20	74492
2015-08-10	47.53	48.40	47.36	48.36	97907
2015-08-11	47.80	48.20	46.74	47.19	53730
2015-08-12	47.02	47.02	45.57	46.30	97676
2015-08-13	46.41	47.22	45.81	47.12	104264
2015-08-14	46.94	48.00	46.86	47.94	55955
2015-08-17	47.88	48.35	47.41	47.94	62742
2015-08-18	48.07	48.17	47.25	47.38	51909
2015-08-19	47.02	47.48	46.54	46.54	61478
2015-08-20	46.03	47.14	45.29	45.50	95258
2015-08-21	44.69	46.31	44.69	45.64	100317
2015-08-24	43.44	44.95	43.44	43.75	137249
2015-08-25	45.00	45.00	42.42	42.50	134505
2015-08-26	43.47	43.83	42.50	43.70	56482
2015-08-27	44.14	44.28	43.24	43.56	78867
2015-08-28	43.29	43.85	43.10	43.67	71901
2015-08-31	43.54	44.53	43.33	44.41	133246
2015-09-01	43.70	44.48	42.76	42.99	121691
2015-09-02	43.47	44.18	42.91	43.72	46981
2015-09-03	43.93	45.49	43.83	43.92	50277
2015-09-04	43.40	44.11	43.40	43.75	40258
2015-09-08	44.26	44.95	43.88	44.77	79365
2015-09-09	45.06	45.25	44.46	44.56	59872
2015-09-10	44.59	45.40	44.46	45.02	46082
2015-09-11	44.98	46.44	44.86	46.05	160262
2015-09-14	46.07	46.45	45.90	46.31	49977
2015-09-15	46.32	47.29	46.32	47.05	32493
2015-09-16	47.05	47.05	46.40	46.86	49849
2015-09-17	46.73	47.49	45.55	45.69	105627
2015-09-18	44.72	45.15	44.02	44.04	251508
2015-09-21	44.55	45.47	44.17	45.24	55101
2015-09-22	44.69	45.29	44.45	45.16	59997
2015-09-23	45.25	46.19	45.25	45.94	63184
2015-09-24	45.64	46.25	44.64	46.24	76178
2015-09-25	46.80	47.31	44.65	46.78	65954
2015-09-28	47.00	48.00	44.97	46.90	114989
2015-09-29	46.96	47.51	46.75	47.38	54899
2015-09-30	47.75	48.00	47.21	47.77	124631
2015-10-01	47.50	47.96	46.81	47.67	67551
2015-10-02	47.16	48.23	45.27	46.83	80385
2015-10-05	46.97	48.22	46.53	47.86	87315
2015-10-06	48.03	48.39	47.22	47.34	100216
2015-10-07	47.54	49.52	47.54	49.35	224711
2015-10-08	49.60	49.75	48.68	49.49	123559
2015-10-09	49.50	49.55	48.01	48.59	286647
2015-10-12	48.65	49.27	48.07	49.06	99057
2015-10-13	48.95	49.47	48.92	49.43	104533
2015-10-14	49.29	49.64	47.20	47.55	193811
2015-10-15	47.86	49.04	47.67	49.04	54515
2015-10-16	49.07	49.50	48.72	49.22	72536
2015-10-19	48.97	49.50	48.90	49.06	55425
2015-10-20	49.00	49.99	48.99	49.83	116369
2015-10-21	50.41	50.41	48.85	48.86	149747
2015-10-22	48.44	49.94	47.51	49.79	161735
2015-10-23	48.79	49.71	47.63	48.89	226562
2015-10-26	49.31	49.73	48.13	49.32	144233
2015-10-27	49.11	49.64	48.30	48.57	124413
2015-10-28	48.61	50.62	48.61	50.48	186658
2015-10-29	50.40	51.21	50.25	50.72	113030
2015-10-30	50.39	50.77	48.82	49.07	108692
2015-11-02	49.18	50.99	49.03	50.63	149821
2015-11-03	50.46	51.04	49.99	50.72	91467
2015-11-04	50.82	51.16	50.32	50.40	148126
2015-11-05	50.42	51.43	50.00	51.29	172968
2015-11-06	51.65	53.13	50.72	52.69	154522
2015-11-09	52.69	53.19	52.03	52.52	129192
2015-11-10	52.40	53.55	52.27	53.01	93774
2015-11-11	53.05	53.40	52.23	52.50	113998
2015-11-12	52.42	52.45	51.21	51.35	128130
2015-11-13	50.95	51.67	50.52	50.65	95817
2015-11-16	50.68	51.86	50.05	50.97	159351
2015-11-17	51.22	51.85	50.94	51.32	128056
2015-11-18	51.53	51.81	50.56	51.48	143092
2015-11-19	51.40	51.77	50.92	50.96	190314
2015-11-20	51.00	51.69	50.76	51.51	107521
2015-11-23	51.33	52.20	50.52	52.03	125845
2015-11-24	51.73	52.17	51.47	52.02	128936
2015-11-25	52.13	52.42	51.66	52.40	141146
2015-11-27	52.38	52.62	51.92	52.51	48817
2015-11-30	52.62	52.96	52.21	52.50	112975
2015-12-01	52.66	53.14	51.96	52.19	168103
2015-12-02	52.11	52.39	51.27	51.27	131172
2015-12-03	51.51	51.78	50.51	50.59	144818
2015-12-04	50.70	51.75	50.30	51.32	129897
2015-12-07	51.30	51.40	49.97	50.30	157018
2015-12-08	50.01	50.63	49.13	49.33	125288
2015-12-09	49.12	49.64	47.79	48.44	143811
2015-12-10	48.44	48.95	47.72	48.41	132758
2015-12-11	47.33	48.07	45.52	45.92	222042
2015-12-14	45.92	46.67	45.23	45.94	199005
2015-12-15	46.31	47.28	45.99	47.27	284738
2015-12-16	47.50	47.65	46.33	47.19	132877
2015-12-17	47.14	47.59	46.12	46.77	158376
2015-12-18	46.52	46.85	45.08	45.50	971589
2015-12-21	45.89	46.45	44.13	46.30	115391
2015-12-22	46.55	46.61	45.55	46.60	159383
2015-12-23	46.84	46.91	46.37	46.63	77783
2015-12-24	46.62	47.22	46.50	46.74	38708
2015-12-28	46.58	46.92	46.04	46.90	58138
2015-12-29	47.15	47.72	46.83	47.44	86921
2015-12-30	47.26	47.32	46.63	46.67	77337
2015-12-31	46.37	47.10	45.80	45.86	92832
2016-01-04	45.07	45.92	43.97	44.38	180539
2016-01-05	44.58	44.90	43.94	44.44	133026
2016-01-06	43.85	44.78	43.72	44.77	144269
2016-01-07	43.86	44.38	43.69	43.69	320928
2016-01-08	43.58	44.10	42.87	43.11	285398
2016-01-11	43.45	43.80	43.08	43.48	130650
2016-01-12	43.84	43.84	42.80	43.42	109886
2016-01-13	43.55	43.90	41.72	42.01	136327
2016-01-14	42.19	42.94	41.56	42.15	118126
2016-01-15	41.09	42.07	40.62	41.96	205620
2016-01-19	42.38	42.38	41.03	41.33	147152
2016-01-20	40.71	41.61	40.06	41.05	106285
2016-01-21	41.06	41.48	40.52	40.54	127464
2016-01-22	41.05	41.41	40.55	41.41	103955
2016-01-25	41.25	41.52	39.83	39.94	149960
2016-01-26	40.14	41.32	39.90	40.91	122336
2016-01-27	40.75	41.63	40.12	40.88	158462
2016-01-28	40.48	42.67	39.48	40.84	146892
2016-01-29	40.86	41.57	40.12	41.50	195827
2016-02-01	41.35	41.90	41.00	41.76	126348
2016-02-02	41.36	41.36	40.25	40.50	186223
2016-02-03	40.74	41.58	39.24	40.43	197076
2016-02-04	40.44	41.45	39.68	40.13	58504
2016-02-05	40.03	40.58	39.24	39.24	78906
2016-02-08	38.56	39.44	37.70	38.55	193044
2016-02-09	38.04	39.03	37.93	38.58	71478
2016-02-10	39.01	39.40	37.74	37.74	97865
2016-02-11	36.79	38.04	35.39	36.57	166788
2016-02-12	36.51	38.28	36.51	38.14	187420
2016-02-16	38.70	39.28	37.80	39.02	169473
2016-02-17	39.31	39.71	38.83	39.02	168668
2016-02-18	39.22	39.22	37.81	38.19	151863
2016-02-19	38.05	38.74	37.80	38.60	132561
2016-02-22	38.92	39.08	38.09	38.69	158373
2016-02-23	38.66	38.66	37.92	38.11	124350
2016-02-24	37.68	38.36	37.14	38.33	87731
2016-02-25	38.33	39.07	38.00	39.02	85680
2016-02-26	39.40	40.30	38.96	40.20	146025
2016-02-29	40.06	40.09	39.44	39.71	206749
2016-03-01	39.96	40.77	39.53	40.57	125712
2016-03-02	40.61	41.13	40.39	41.11	83495
2016-03-03	41.11	41.62	40.91	41.54	139222
2016-03-04	41.61	41.92	41.28	41.89	138038
2016-03-07	41.58	42.53	41.40	42.45	142088
2016-03-08	42.22	42.55	41.49	42.45	132017
2016-03-09	41.79	41.91	40.94	41.03	76773
2016-03-10	41.00	41.56	40.14	40.88	98803
2016-03-11	41.24	42.11	41.10	42.08	72430
2016-03-14	41.96	42.36	41.42	41.63	21591
2016-03-15	41.39	41.84	41.00	41.16	72098
2016-03-16	40.97	41.53	40.93	41.34	157779
2016-03-17	41.12	42.65	40.93	42.60	143467
2016-03-18	42.60	43.51	42.60	43.29	242076
2016-03-21	43.18	43.33	41.21	42.57	87151
2016-03-22	42.30	43.04	40.14	42.32	47860
2016-03-23	42.05	42.05	41.22	41.32	93294
2016-03-24	41.04	41.37	40.44	41.34	71647
2016-03-28	41.55	41.86	40.94	40.99	11467
2016-03-29	41.04	42.09	40.61	42.08	93871
2016-03-30	42.50	43.07	41.94	42.39	86189
2016-03-31	42.32	42.50	41.96	42.04	70293
2016-04-01	42.00	42.42	41.73	42.22	97611
2016-04-04	42.38	42.38	41.90	42.09	92832
2016-04-05	41.99	41.99	40.85	40.85	88411
2016-04-06	40.77	41.26	40.69	41.16	71711
2016-04-07	40.69	41.15	39.55	39.85	104581
2016-04-08	40.12	40.81	39.93	40.47	94316
2016-04-11	40.26	41.80	40.20	41.06	106254
2016-04-12	41.04	41.85	40.90	41.68	55296
2016-04-13	41.97	43.31	41.22	43.31	98114
2016-04-14	43.25	44.26	42.21	43.30	155750
2016-04-15	43.13	43.50	42.78	43.00	85227
2016-04-18	42.79	43.17	42.19	43.09	175311
2016-04-19	43.26	43.39	42.48	43.34	237828
2016-04-20	43.46	43.46	42.98	43.41	206658
2016-04-21	43.38	43.50	42.79	42.83	130056
2016-04-22	42.97	43.29	42.46	43.29	168230
2016-04-25	42.99	42.99	42.25	42.53	125745
2016-04-26	43.39	43.39	42.41	42.95	242155
2016-04-27	43.03	43.39	42.30	43.03	180953
2016-04-28	42.54	43.23	42.43	42.84	354852
2016-04-29	42.72	43.06	42.27	42.78	140319
2016-05-02	43.03	43.12	42.60	43.02	102164
2016-05-03	42.73	42.95	41.68	42.15	147995
2016-05-04	41.71	42.06	40.94	41.68	183241
2016-05-05	41.80	42.32	41.47	41.53	131279
2016-05-06	41.15	42.01	41.13	41.99	139289
2016-05-09	41.88	42.43	41.70	41.90	84078
2016-05-10	42.01	42.66	41.91	42.34	79439
2016-05-11	42.18	42.50	41.69	41.82	83303
2016-05-12	42.14	42.20	41.36	41.94	136300
2016-05-13	41.57	42.37	40.90	41.29	170018
2016-05-16	41.39	42.19	40.75	41.83	187683
2016-05-17	41.77	42.11	40.96	41.22	166671
2016-05-18	41.16	43.61	41.16	43.45	350005
2016-05-19	43.29	43.69	42.66	43.22	152091
2016-05-20	43.33	43.94	43.32	43.66	153931
2016-05-23	43.50	44.38	43.12	43.53	146906
2016-05-24	43.90	44.90	43.83	44.74	419105
2016-05-25	44.99	45.01	44.50	44.81	248768
2016-05-26	44.85	44.85	44.20	44.37	101881
2016-05-27	44.42	44.75	44.16	44.75	163730
2016-05-31	44.75	44.81	43.30	44.49	179683
2016-06-01	44.36	44.76	43.96	44.61	127174
2016-06-02	44.57	44.79	44.04	44.77	106811
2016-06-03	44.37	44.37	42.89	43.84	105650
2016-06-06	43.82	44.69	43.33	44.52	111568
2016-06-07	44.71	44.80	44.08	44.52	153808
2016-06-08	43.76	44.79	43.76	44.62	88754
2016-06-09	44.30	44.47	43.37	43.85	132283
2016-06-10	43.46	43.90	42.90	42.97	219021
2016-06-13	42.79	43.15	42.40	42.64	197578
2016-06-14	42.51	42.85	41.50	41.81	149182
2016-06-15	41.92	42.56	41.57	41.68	125566
2016-06-16	41.48	41.77	40.80	41.25	113718
2016-06-17	40.70	41.61	40.70	40.93	356128
2016-06-20	41.40	42.40	41.40	41.69	126956
2016-06-21	41.77	41.86	41.22	41.70	128891
2016-06-22	41.83	42.11	41.35	41.51	139298
2016-06-23	42.09	43.15	42.00	43.15	222888
2016-06-24	40.99	41.34	40.24	40.46	1287374
2016-06-27	39.82	39.82	38.77	39.03	298930
2016-06-28	39.69	40.86	39.20	40.77	296448
2016-06-29	41.31	42.05	40.60	41.71	261814
2016-06-30	41.79	42.54	41.15	42.54	260960
2016-07-01	42.26	42.26	41.14	41.54	157107
2016-07-05	41.25	41.25	40.01	40.25	120065
2016-07-06	39.90	40.87	39.58	40.48	209825
2016-07-07	40.30	41.09	40.24	41.00	256243
2016-07-08	41.62	42.69	41.20	42.47	254745
2016-07-11	42.47	43.32	42.47	43.01	300042
2016-07-12	43.36	43.75	43.04	43.56	460735
2016-07-13	43.65	43.78	41.07	43.65	241381
2016-07-14	44.23	44.42	43.39	44.12	209022
2016-07-15	44.42	44.42	43.34	43.93	214636
2016-07-18	43.83	44.10	43.55	43.55	141278
2016-07-19	43.50	44.03	43.27	43.70	134767
2016-07-20	43.78	43.78	43.18	43.40	123933
2016-07-21	43.23	43.31	42.56	42.65	124732
2016-07-22	42.68	43.43	42.29	43.25	145000
2016-07-25	43.25	43.49	42.79	43.11	95832
2016-07-26	43.08	43.33	42.83	43.21	117435
2016-07-27	42.70	43.50	42.26	43.01	177250
2016-07-28	42.84	42.92	41.03	42.26	102658
2016-07-29	42.04	42.78	41.62	41.74	162663
2016-08-01	41.70	42.31	41.46	41.55	101770
2016-08-02	41.35	41.89	40.88	41.04	85829
2016-08-03	40.92	41.42	39.63	41.41	109799
2016-08-04	41.45	41.75	40.99	41.42	119493
2016-08-05	41.83	43.19	41.60	43.06	164866
2016-08-08	43.13	43.49	42.48	42.71	84770
2016-08-09	40.65	44.28	40.65	43.08	130226
2016-08-10	43.05	43.25	40.78	42.87	160546
2016-08-11	42.97	43.10	42.32	42.86	116044
2016-08-12	42.53	42.61	42.12	42.50	84251
2016-08-15	42.51	42.87	42.39	42.71	116533
2016-08-16	42.53	42.66	42.17	42.44	104616
2016-08-17	42.39	42.65	42.26	42.41	144039
2016-08-18	42.32	42.84	42.13	42.83	152880
2016-08-19	42.76	43.05	42.62	42.77	198929
2016-08-22	42.35	43.16	42.35	42.99	74788
2016-08-23	43.05	43.29	42.76	42.94	83829
2016-08-24	42.94	43.32	42.75	42.95	75649
2016-08-25	42.92	43.34	42.85	43.28	118804
2016-08-26	43.37	43.79	43.21	43.59	147144
2016-08-29	43.60	44.18	43.60	43.95	155811
2016-08-30	43.70	44.42	43.70	44.37	168868
2016-08-31	44.46	44.68	43.85	44.28	156708
2016-09-01	44.28	44.53	43.45	43.79	106087
2016-09-02	43.95	44.15	43.37	44.14	125596
2016-09-06	44.33	44.33	43.06	43.26	296804
2016-09-07	43.04	43.92	42.99	43.92	188922
2016-09-08	43.83	44.27	43.61	44.09	154113
2016-09-09	43.90	44.32	43.38	43.38	217204
2016-09-12	43.21	44.33	42.94	44.33	297227
2016-09-13	43.96	43.96	43.07	43.66	258346
2016-09-14	43.76	43.96	42.83	42.87	518392
2016-09-15	42.83	43.51	42.66	43.49	235544
2016-09-16	43.35	43.74	43.01	43.52	1000008
2016-09-19	43.51	44.04	43.47	43.82	186079
2016-09-20	43.97	44.17	43.60	43.84	177308
2016-09-21	43.97	44.18	43.53	44.06	263136
2016-09-22	44.19	44.36	44.00	44.27	276615
2016-09-23	44.25	44.69	44.00	44.04	311832
2016-09-26	43.71	43.71	43.18	43.19	215972
2016-09-27	43.06	43.38	42.93	43.18	193635
2016-09-28	43.50	44.04	43.50	44.01	330216
2016-09-29	44.11	44.20	43.35	43.51	197111
2016-09-30	43.64	44.00	43.43	43.74	302889
2016-10-03	43.69	43.76	43.20	43.55	366903
2016-10-04	43.56	44.03	43.56	43.85	394968
2016-10-05	43.88	44.83	43.88	44.59	213701
2016-10-06	44.57	44.72	44.34	44.51	139865
2016-10-07	44.55	44.64	44.01	44.57	122736
2016-10-10	44.54	45.00	44.54	44.78	98480
2016-10-11	44.73	44.91	44.07	44.33	218321
2016-10-12	44.35	44.69	44.15	44.50	94667
2016-10-13	44.33	44.33	43.22	43.57	161080
2016-10-14	43.98	44.14	43.61	43.92	131604
2016-10-17	43.97	44.35	43.85	44.20	216984
2016-10-18	44.71	44.80	44.19	44.62	135922
2016-10-19	44.72	45.43	44.34	45.23	154543
2016-10-20	45.15	45.47	44.64	44.96	167713
2016-10-21	44.65	44.94	44.54	44.70	325181
2016-10-24	45.11	45.37	44.73	44.91	289451
2016-10-25	44.80	45.18	44.48	45.02	192736
2016-10-26	45.00	45.35	44.89	45.02	220905
2016-10-27	44.00	45.36	44.00	44.77	189742
2016-10-28	44.77	44.79	44.46	44.72	200372
2016-10-31	45.05	45.22	44.93	45.14	371681
2016-11-01	45.13	45.37	44.82	45.07	260356
2016-11-02	44.97	45.07	44.38	44.40	233942
2016-11-03	44.51	45.05	44.51	44.96	251919
2016-11-04	44.28	44.89	44.12	44.17	331703
2016-11-07	44.77	45.25	44.52	45.10	252095
2016-11-08	45.00	45.07	44.55	44.63	256554
2016-11-09	45.10	46.11	44.77	46.03	920061
2016-11-10	46.68	47.98	46.68	47.24	636211
2016-11-11	47.07	48.53	46.92	48.15	893270
2016-11-14	48.66	49.25	47.93	48.48	1125787
2016-11-15	48.09	49.30	47.53	48.85	607880
2016-11-16	48.43	49.50	48.43	48.77	363741
2016-11-17	48.89	49.66	48.55	49.14	588042
2016-11-18	49.33	49.88	49.13	49.47	494431
2016-11-21	49.68	49.74	49.25	49.72	320517
2016-11-22	49.75	51.10	49.61	51.09	471224
2016-11-23	51.11	52.04	50.72	51.99	278785
2016-11-25	52.05	52.21	51.91	52.21	98347
2016-11-28	51.92	52.47	51.84	52.02	566158
2016-11-29	52.04	52.72	51.69	51.77	1240321
2016-11-30	52.25	52.56	51.94	52.13	258884
2016-12-01	52.40	53.03	52.22	52.98	633995
2016-12-02	52.70	52.70	51.62	52.56	326879
2016-12-05	52.94	53.41	52.75	52.91	562478
2016-12-06	53.22	53.42	52.84	53.07	450886
2016-12-07	53.28	53.28	52.95	53.10	281540
2016-12-08	53.32	53.85	53.06	53.48	359636
2016-12-09	53.36	54.07	53.02	54.03	504780
2016-12-12	54.05	54.20	52.32	52.57	426207
2016-12-13	52.83	53.04	52.12	52.83	250127
2016-12-14	52.44	53.43	52.33	52.73	223003
2016-12-15	52.90	53.70	52.55	53.57	215062
2016-12-16	53.67	54.66	53.41	53.67	1587485
2016-12-19	53.79	54.28	52.91	54.20	155377
2016-12-20	54.70	55.89	54.21	55.86	241936
2016-12-21	55.67	55.83	55.44	55.51	193589
2016-12-22	55.74	56.20	55.25	55.81	185963
2016-12-23	55.75	56.00	55.50	55.82	105429
2016-12-27	55.78	56.34	55.71	56.26	114588
2016-12-28	56.24	56.34	55.81	56.07	97432
2016-12-29	56.18	56.50	55.58	55.95	113788
2016-12-30	55.94	55.98	55.36	55.81	147511
2017-01-03	56.66	57.23	56.00	56.29	297141
2017-01-04	56.55	57.80	56.29	57.75	308703
2017-01-05	57.20	57.20	55.71	56.02	178942
2017-01-06	56.38	57.10	55.85	56.71	273180
2017-01-09	56.70	56.70	55.75	55.90	154793
2017-01-10	55.94	57.25	55.73	57.17	318814
2017-01-11	57.20	57.57	56.79	57.55	245567
2017-01-12	57.40	57.40	56.31	56.56	186312
2017-01-13	56.91	58.01	56.91	57.49	166716
2017-01-17	57.06	57.06	55.94	56.04	211023
2017-01-18	56.43	56.61	55.97	56.53	202765
2017-01-19	56.60	56.71	55.97	56.23	141754
2017-01-20	56.27	57.23	56.27	56.81	106862
2017-01-23	56.54	57.02	56.13	56.43	84335
2017-01-24	56.55	57.51	56.45	57.43	190836
2017-01-25	57.93	58.05	57.62	58.01	186678
2017-01-26	58.11	59.00	57.00	57.67	229466
2017-01-27	57.65	57.65	56.93	57.42	277852
2017-01-30	56.95	56.95	55.64	56.19	230789
2017-01-31	56.04	57.08	55.71	56.12	158354
2017-02-01	56.68	57.33	55.48	55.65	152856
2017-02-02	55.45	55.47	54.64	54.93	120256
2017-02-03	55.67	57.01	55.50	57.00	139604
2017-02-06	56.71	57.18	55.74	56.54	78649
2017-02-07	56.67	57.01	56.08	56.27	85848
2017-02-08	56.13	56.13	55.14	55.80	99449
2017-02-09	55.86	56.80	55.70	56.50	108380
2017-02-10	56.73	56.85	56.20	56.51	110979
2017-02-13	56.96	57.34	56.86	57.31	200651
2017-02-14	57.25	58.28	56.62	58.03	154341
2017-02-15	58.13	58.35	57.82	58.21	203888
2017-02-16	58.20	58.56	57.80	58.54	98344
2017-02-17	58.40	58.91	57.72	58.39	120600
2017-02-21	58.54	59.27	58.35	59.08	92557
2017-02-22	58.83	59.48	58.69	59.19	80445
2017-02-23	59.19	59.41	58.60	59.34	135492
2017-02-24	58.84	59.07	58.32	58.74	104354
2017-02-27	58.74	59.22	58.16	59.15	120548
2017-02-28	58.75	58.99	57.84	58.12	169489
2017-03-01	59.31	60.97	59.02	60.78	390799
2017-03-02	60.73	60.73	58.90	58.96	132974
2017-03-03	58.95	59.54	58.26	59.42	223390
2017-03-06	59.18	59.64	58.90	59.39	116533
2017-03-07	59.33	59.35	58.44	58.51	117229
2017-03-08	59.05	59.47	58.42	58.58	141262
2017-03-09	59.05	59.32	58.33	58.54	80599
2017-03-10	59.00	59.00	57.05	57.72	136275
2017-03-13	57.71	58.38	57.69	58.03	85700
2017-03-14	57.75	58.30	57.06	58.03	57286
2017-03-15	58.21	58.72	57.25	57.44	119076
2017-03-16	57.57	58.38	57.43	58.20	88885
2017-03-17	57.95	58.63	57.57	58.35	278576
2017-03-20	58.02	58.39	57.66	57.80	167637
2017-03-21	58.20	58.20	54.67	54.79	163177
2017-03-22	54.42	54.86	53.34	53.89	161335
2017-03-23	53.81	55.00	53.73	54.48	109492
2017-03-24	54.69	54.98	53.88	54.26	136706
2017-03-27	53.20	53.89	51.61	53.68	163289
2017-03-28	53.37	54.97	53.03	54.63	99196
2017-03-29	54.68	55.50	54.37	54.59	90131
2017-03-30	54.67	56.48	54.67	56.07	174192
2017-03-31	56.30	56.34	55.57	55.64	171041
2017-04-03	55.76	56.00	54.26	54.82	109707
2017-04-04	54.53	54.93	54.24	54.79	91155
2017-04-05	55.21	55.84	54.10	54.16	126411
2017-04-06	53.96	54.88	53.67	54.52	121930
2017-04-07	53.97	54.72	53.27	54.32	162415
2017-04-10	54.48	54.76	53.31	53.90	67757
2017-04-11	53.73	54.68	53.17	54.56	86662
2017-04-12	54.48	54.49	53.34	53.48	94618
2017-04-13	53.26	53.48	52.44	52.51	140915
2017-04-17	52.73	53.63	52.21	53.58	47402
2017-04-18	53.21	53.74	52.56	53.58	80773
2017-04-19	53.82	54.60	53.82	54.07	82213
2017-04-20	54.44	55.29	54.00	55.05	131553
2017-04-21	55.05	55.24	54.33	54.84	120566
2017-04-24	55.93	56.89	55.65	56.45	117987
2017-04-25	56.84	59.66	56.18	56.74	147842
2017-04-26	56.53	58.46	56.53	57.62	181888
2017-04-27	57.97	57.97	56.62	56.64	98300
2017-04-28	56.66	56.80	55.17	55.20	105329
2017-05-01	55.56	55.79	54.69	55.69	106352
2017-05-02	55.85	56.32	55.02	55.52	72941
2017-05-03	55.21	56.10	54.66	56.04	65751
2017-05-04	56.45	57.18	56.10	56.62	77432
2017-05-05	56.91	56.91	55.76	56.41	70261
2017-05-08	56.31	57.12	56.10	56.95	87952
2017-05-09	57.05	57.56	55.65	56.02	82844
2017-05-10	55.85	56.32	54.83	56.10	72301
2017-05-11	55.82	55.98	54.85	55.78	141782
2017-05-12	55.41	55.48	54.72	55.38	144058
2017-05-15	55.48	56.28	55.21	55.50	100980
2017-05-16	55.76	55.94	54.90	55.72	80225
2017-05-17	54.72	54.82	52.94	53.44	179459
2017-05-18	53.23	54.34	53.23	53.82	133477
2017-05-19	53.79	54.28	53.11	53.16	225924
2017-05-22	53.36	54.05	52.97	53.67	105713
2017-05-23	53.68	54.65	53.22	54.38	103763
2017-05-24	54.37	54.81	53.66	54.32	100903
2017-05-25	54.47	55.09	53.91	54.59	94505
2017-05-26	54.51	54.74	54.19	54.36	90254
2017-05-30	54.12	54.12	52.98	53.66	86360
2017-05-31	53.74	53.92	52.28	53.69	290338
2017-06-01	53.50	54.38	52.91	54.04	233298
2017-06-02	53.64	55.16	53.38	53.96	152510
2017-06-05	53.98	54.62	52.07	53.76	115977
2017-06-06	53.30	53.63	52.52	53.00	116728
2017-06-07	53.25	53.72	53.00	53.09	147622
2017-06-08	53.12	56.23	53.12	54.68	201357
2017-06-09	55.15	57.25	54.78	56.53	238269
2017-06-12	56.47	57.89	56.07	56.71	247308
2017-06-13	56.99	57.03	56.14	56.59	169145
2017-06-14	56.21	56.44	55.20	56.39	198415
2017-06-15	56.02	57.44	56.02	57.39	136566
2017-06-16	57.45	57.45	56.48	56.75	602002
2017-06-19	56.85	57.24	56.12	56.48	176837
2017-06-20	56.45	56.50	55.69	55.70	123825
2017-06-21	55.76	55.86	54.38	54.57	100019
2017-06-22	54.48	55.04	53.93	54.48	82633
2017-06-23	54.54	54.54	53.48	53.58	453467
2017-06-26	53.67	54.31	53.29	53.94	102802
2017-06-27	54.10	55.35	53.78	54.58	225441
2017-06-28	54.86	55.88	54.57	55.64	138984
2017-06-29	57.47	57.56	55.86	57.02	143070
2017-06-30	57.05	57.05	56.35	56.51	167430
2017-07-03	56.72	58.35	56.72	58.01	78453
2017-07-05	58.00	58.00	56.94	57.49	189001
2017-07-06	56.13	56.69	55.51	56.02	137563
2017-07-07	56.53	57.13	55.89	56.96	137656
2017-07-10	56.65	57.22	56.27	56.43	104835
2017-07-11	56.42	56.52	55.67	56.30	110176
2017-07-12	56.17	56.67	55.75	56.21	115001
2017-07-13	56.27	56.57	55.84	56.28	76128
2017-07-14	55.55	56.14	55.23	55.73	120111
2017-07-17	55.68	56.36	55.01	56.02	98379
2017-07-18	55.81	56.45	55.34	55.98	131359
2017-07-19	56.05	56.37	55.43	55.98	98495
2017-07-20	55.82	56.58	55.57	56.24	115920
2017-07-21	56.35	56.62	55.69	55.92	165886
2017-07-24	55.93	56.40	55.66	56.13	55818
2017-07-25	56.60	57.57	56.48	57.54	141820
2017-07-26	57.61	57.75	56.83	57.29	196198
2017-07-27	58.00	58.93	56.19	58.32	182522
2017-07-28	58.40	58.73	57.26	57.88	142514
2017-07-31	58.03	58.03	57.02	57.77	115227
2017-08-01	58.20	58.63	57.64	58.56	92483
2017-08-02	58.46	58.78	57.24	57.63	149768
2017-08-03	57.67	57.80	56.75	57.05	91966
2017-08-04	57.05	57.66	57.03	57.36	148077
2017-08-07	57.32	57.50	56.85	56.98	98318
2017-08-08	56.92	57.73	56.78	57.06	130049
2017-08-09	56.69	57.37	55.95	56.01	153417
2017-08-10	55.58	55.77	54.80	54.92	127254
2017-08-11	55.31	55.57	54.18	54.49	101119
2017-08-14	55.04	56.28	55.04	56.28	136780
2017-08-15	56.42	56.86	55.90	55.94	81818
2017-08-16	56.06	56.53	55.67	55.86	86733
2017-08-17	55.60	56.38	54.34	54.39	121288
2017-08-18	54.03	54.91	53.74	54.75	142384
2017-08-21	54.68	55.00	54.30	54.88	85446
2017-08-22	55.09	55.34	54.82	55.18	80296
2017-08-23	54.59	56.08	54.59	55.60	82425
2017-08-24	55.87	55.87	55.17	55.63	80972
2017-08-25	55.87	56.30	55.43	56.27	63515
2017-08-28	56.38	56.38	55.11	55.69	86241
2017-08-29	55.04	55.42	54.53	55.12	148408
2017-08-30	54.96	55.63	54.48	55.39	122489
2017-08-31	55.50	55.70	55.00	55.12	128287
2017-09-01	55.33	55.73	55.22	55.57	77308
2017-09-05	55.25	55.46	54.41	54.46	229141
2017-09-06	54.84	55.65	54.75	55.02	245004
2017-09-07	55.03	55.03	52.42	53.33	182946
2017-09-08	53.30	54.98	53.30	54.13	180026
2017-09-11	54.51	55.61	54.51	54.86	221903
2017-09-12	55.04	56.36	54.50	56.27	220950
2017-09-13	55.97	56.95	55.72	56.74	246212
2017-09-14	56.65	57.31	56.37	56.58	169386
2017-09-15	56.18	57.17	56.13	57.11	1122739
2017-09-18	57.01	57.76	56.94	57.01	159060
2017-09-19	57.10	57.74	57.06	57.47	105483
2017-09-20	57.48	58.59	57.16	58.24	117889
2017-09-21	58.31	58.68	58.31	58.38	118141
2017-09-22	58.00	58.84	57.55	58.61	211703
2017-09-25	58.30	59.26	57.84	58.69	187862
2017-09-26	58.78	59.57	58.57	59.43	104833
2017-09-27	58.80	60.62	58.36	60.44	252065
2017-09-28	60.48	60.74	59.48	60.42	214812
2017-09-29	60.41	61.50	60.00	61.28	207609
2017-10-02	61.45	61.71	60.57	61.69	242615
2017-10-03	61.76	61.76	60.91	61.62	165231
2017-10-04	61.71	61.71	61.13	61.26	215157
2017-10-05	61.31	61.96	61.00	61.65	153117
2017-10-06	61.64	61.88	60.60	61.85	102166
2017-10-09	61.82	61.82	60.83	61.42	105316
2017-10-10	61.79	62.24	61.49	61.89	156438
2017-10-11	61.89	62.03	61.35	61.64	224457
2017-10-12	61.80	61.80	61.08	61.23	159846
2017-10-13	61.06	61.42	60.53	61.08	110392
2017-10-16	61.22	61.98	61.13	61.31	112360
2017-10-17	61.40	61.67	60.66	60.75	108837
2017-10-18	60.94	61.43	60.89	61.29	131003
2017-10-19	60.91	61.51	60.91	61.21	198011
2017-10-20	61.80	62.47	61.62	62.14	94669
2017-10-23	62.44	62.44	61.34	61.48	70343
2017-10-24	61.78	62.42	61.23	62.21	86141
2017-10-25	62.28	62.75	61.39	62.05	137255
2017-10-26	59.50	60.82	57.85	58.11	311553
2017-10-27	56.66	57.95	56.41	57.88	387371
2017-10-30	57.61	57.92	56.50	56.60	551091
2017-10-31	56.80	57.64	56.47	57.32	264021
2017-11-01	57.86	58.08	56.55	57.01	197325
2017-11-02	56.86	57.81	56.68	57.51	124978
2017-11-03	57.50	58.04	57.20	57.59	125486
2017-11-06	57.26	57.75	56.95	57.21	120297
2017-11-07	57.22	57.22	55.63	55.76	129874
2017-11-08	55.43	57.91	54.90	55.36	119991
2017-11-09	55.02	55.38	53.92	54.50	128970
2017-11-10	54.62	54.96	54.27	54.62	127041
2017-11-13	54.26	55.56	53.97	55.41	124590
2017-11-14	55.22	55.69	54.58	55.33	130659
2017-11-15	54.85	55.67	54.71	55.33	146254
2017-11-16	55.72	55.72	55.07	55.23	213459
2017-11-17	54.79	56.57	54.76	56.54	196458
2017-11-20	56.45	56.63	56.14	56.59	128513
2017-11-21	56.90	57.12	56.57	57.00	124049
2017-11-22	57.19	57.52	56.65	56.84	82941
2017-11-24	57.02	57.02	55.85	56.31	53093
2017-11-27	56.32	57.14	56.32	56.62	67145
2017-11-28	56.95	58.08	56.32	57.79	210394
2017-11-29	58.16	59.54	57.79	58.76	347417
2017-11-30	59.14	59.14	57.32	57.59	232201
2017-12-01	57.52	58.68	55.35	57.48	143171
2017-12-04	58.33	59.60	58.33	58.60	160376
2017-12-05	58.76	58.77	57.20	57.23	122649
2017-12-06	56.96	57.23	56.65	56.79	94215
2017-12-07	56.57	57.37	56.41	56.86	96106
2017-12-08	57.22	57.22	56.36	56.60	54383
2017-12-11	56.62	56.99	56.00	56.28	72579
2017-12-12	56.42	57.00	56.16	56.46	53303
2017-12-13	56.58	56.71	55.38	55.52	168189
2017-12-14	55.85	56.15	53.97	54.16	223414
2017-12-15	54.10	56.83	54.10	56.31	743849
2017-12-18	56.70	57.91	55.25	57.26	104758
2017-12-19	57.50	57.59	54.02	57.32	181701
2017-12-20	57.60	57.67	56.02	56.61	76940
2017-12-21	56.88	57.38	56.55	57.05	107209
2017-12-22	57.31	57.31	56.22	56.46	63159
2017-12-26	56.27	56.97	55.73	56.05	60891
2017-12-27	56.06	56.36	55.29	55.72	83375
2017-12-28	55.97	56.60	55.19	56.03	54485
2017-12-29	56.04	56.13	55.05	55.12	93778
2018-01-02	55.12	55.60	54.82	55.17	150887
2018-01-03	55.22	55.65	54.81	54.98	65910
2018-01-04	55.23	56.10	55.21	55.60	124557
2018-01-05	55.70	56.16	55.55	56.12	151046
2018-01-08	55.93	56.36	55.60	55.96	156765
2018-01-09	56.09	56.99	56.02	56.33	78124
2018-01-10	56.32	57.31	56.32	56.44	84540
2018-01-11	56.80	57.71	56.54	57.67	118749
2018-01-12	58.13	58.67	57.72	58.43	151349
2018-01-16	58.73	59.10	57.62	57.72	185394
2018-01-17	58.25	58.25	57.05	58.04	89707
2018-01-18	58.05	58.31	57.14	57.17	88316
2018-01-19	56.94	57.66	56.82	57.10	310538
2018-01-22	57.19	58.03	56.62	57.06	130810
2018-01-23	56.72	57.86	56.58	57.40	159735
2018-01-24	57.74	58.00	56.76	56.89	126791
2018-01-25	54.56	55.54	54.25	55.47	414500
2018-01-26	55.53	55.69	54.70	54.76	150705
2018-01-29	54.76	55.31	54.40	54.50	258898
2018-01-30	53.90	54.93	53.90	54.54	245800
2018-01-31	54.64	55.03	54.25	54.34	189117
2018-02-01	54.12	55.21	53.95	55.16	214897
2018-02-02	54.96	56.17	54.96	55.32	179756
2018-02-05	54.55	55.23	53.50	53.50	269126
2018-02-06	52.53	53.72	52.23	53.03	412058
2018-02-07	52.85	53.44	52.58	53.26	140163
2018-02-08	53.34	54.56	52.33	52.36	196213
2018-02-09	52.97	53.68	52.20	53.20	331662
2018-02-12	53.34	53.68	52.77	53.05	133277
2018-02-13	52.62	53.23	52.62	53.04	125643
2018-02-14	52.75	54.25	52.73	54.13	98448
2018-02-15	54.75	54.75	53.91	54.10	114274
2018-02-16	53.70	54.98	53.70	54.37	254394
2018-02-20	54.11	54.50	53.76	53.84	126146
2018-02-21	53.90	55.23	53.90	55.00	195393
2018-02-22	55.17	55.92	54.60	55.37	407327
2018-02-23	55.62	55.90	54.96	55.75	144644
2018-02-26	56.00	56.49	54.57	56.43	125947
2018-02-27	56.29	57.29	55.69	55.91	201047
2018-02-28	56.03	56.54	55.19	55.28	419067
2018-03-01	55.30	56.03	55.01	55.20	381554
2018-03-02	54.96	56.29	54.73	56.13	250799
2018-03-05	55.90	56.83	55.20	56.50	283177
2018-03-06	56.84	57.13	55.90	56.77	255707
2018-03-07	56.42	57.69	56.42	57.55	174912
2018-03-08	57.53	57.65	56.57	56.90	258833
2018-03-09	57.18	57.90	56.32	57.67	222564
2018-03-12	57.66	57.88	57.19	57.78	245397
2018-03-13	57.99	58.22	57.58	58.09	279238
2018-03-14	58.25	58.36	57.60	57.92	367890
2018-03-15	58.04	58.32	57.51	58.28	179268
2018-03-16	58.13	58.79	57.64	58.05	601338
2018-03-19	58.08	58.24	57.01	57.84	185218
2018-03-20	58.10	58.10	56.33	57.60	194223
2018-03-21	57.81	58.28	56.93	57.93	140778
2018-03-22	57.37	57.69	56.23	56.31	151740
2018-03-23	56.38	56.39	54.17	54.18	297183
2018-03-26	54.92	55.93	53.52	55.85	222160
2018-03-27	55.88	56.22	54.86	54.96	169467
2018-03-28	55.22	56.93	54.67	55.60	412327
2018-03-29	55.64	55.84	54.74	55.49	277417
2018-04-02	55.31	55.66	54.10	54.60	146473
2018-04-03	55.13	55.45	54.41	55.00	448963
2018-04-04	54.39	56.14	54.39	55.96	128368
2018-04-05	56.18	56.61	55.70	56.54	130259
2018-04-06	56.18	56.55	54.29	54.91	189061
2018-04-09	54.70	55.64	54.21	54.25	120110
2018-04-10	55.11	55.58	54.62	55.37	92351
2018-04-11	55.38	55.66	55.01	55.42	104701
2018-04-12	55.76	56.36	55.16	56.06	86346
2018-04-13	56.38	56.38	55.21	55.33	92050
2018-04-16	55.70	56.05	55.18	55.95	174488
2018-04-17	56.25	56.25	54.35	55.54	120505
2018-04-18	55.88	56.25	55.25	55.34	157899
2018-04-19	55.53	56.26	55.50	55.97	183559
2018-04-20	55.79	56.45	55.77	55.98	163714
2018-04-23	56.28	56.43	55.73	55.81	246462
2018-04-24	57.74	59.01	56.16	58.11	439142
2018-04-25	58.21	59.25	57.88	58.44	367286
2018-04-26	58.38	58.73	57.90	58.41	203661
2018-04-27	58.25	58.75	57.82	58.07	156832
2018-04-30	58.43	58.56	57.38	57.40	200968
2018-05-01	57.41	58.29	56.83	58.15	333072
2018-05-02	57.91	58.65	57.50	58.13	115947
2018-05-03	57.84	57.93	57.00	57.47	87088
2018-05-04	57.36	58.91	57.01	58.42	203890
2018-05-07	58.52	59.10	58.03	58.93	157478
2018-05-08	59.11	59.37	58.54	58.78	177561
2018-05-09	58.77	59.39	58.24	58.90	148950
2018-05-10	58.90	59.07	58.24	58.71	90369
2018-05-11	58.62	59.11	58.52	58.70	88323
2018-05-14	58.88	59.00	57.99	58.05	183145
2018-05-15	57.86	58.80	57.86	58.63	178275
2018-05-16	58.59	59.15	58.30	58.73	189003
2018-05-17	58.63	59.39	58.50	59.07	168351
2018-05-18	59.34	59.64	58.08	58.11	257732
2018-05-21	58.27	59.38	58.27	59.11	208471
2018-05-22	59.25	60.20	59.25	59.74	211370
2018-05-23	59.73	59.94	59.47	59.75	104070
2018-05-24	59.53	59.84	58.42	59.81	138104
2018-05-25	59.64	60.62	59.46	60.09	171143
2018-05-29	59.55	60.12	58.89	59.22	155862
2018-05-30	59.62	60.25	59.56	60.04	222444
2018-05-31	60.02	60.80	59.85	59.95	217926
2018-06-01	60.30	60.65	60.15	60.37	150099
2018-06-04	60.69	60.98	60.30	60.94	149435
2018-06-05	60.90	61.00	60.43	60.80	259486
2018-06-06	61.05	61.66	61.05	61.55	243062
2018-06-07	61.86	62.98	61.50	62.37	360856
2018-06-08	62.37	62.46	61.84	61.97	167470
2018-06-11	62.08	62.19	61.05	61.26	109305
2018-06-12	61.47	61.49	60.36	60.60	105211
2018-06-13	60.59	61.14	59.97	59.98	256329
2018-06-14	60.20	60.40	59.43	60.17	249130
2018-06-15	60.11	60.59	59.44	60.26	351977
2018-06-18	60.09	60.76	59.70	60.72	137696
2018-06-19	60.42	62.11	60.42	62.00	219808
2018-06-20	62.26	62.66	61.77	62.22	201885
2018-06-21	62.42	62.91	61.75	62.47	194069
2018-06-22	62.70	62.93	61.82	62.08	271522
2018-06-25	61.90	62.16	61.29	61.69	244836
2018-06-26	61.85	61.85	61.01	61.54	104316
2018-06-27	61.50	61.58	60.35	60.39	107713
2018-06-28	60.51	61.00	60.29	60.81	183259
2018-06-29	61.19	61.61	60.10	60.13	166137
2018-07-02	60.13	61.05	60.07	61.02	279321
2018-07-03	61.16	61.55	60.77	61.00	72514
2018-07-05	61.28	61.72	60.97	61.70	143613
2018-07-06	61.54	62.38	61.05	62.20	178354
2018-07-09	61.55	62.41	61.01	61.93	159893
2018-07-10	62.15	62.18	60.78	61.18	168026
2018-07-11	61.25	61.74	60.99	61.16	114043
2018-07-12	61.37	61.39	59.76	60.86	112345
2018-07-13	60.43	60.97	60.20	60.35	112717
2018-07-16	60.53	61.12	60.46	61.08	73597
2018-07-17	61.28	61.52	60.99	61.14	84203
2018-07-18	61.01	61.73	61.01	61.67	92212
2018-07-19	61.52	62.12	61.29	61.89	133183
2018-07-20	61.69	62.36	61.44	62.04	121039
2018-07-23	61.81	62.88	61.81	62.50	169294
2018-07-24	62.49	62.60	61.59	62.02	100876
2018-07-25	62.01	62.01	60.83	61.60	163428
2018-07-26	63.07	65.00	62.26	63.42	276831
2018-07-27	63.67	64.00	62.18	62.86	121861
2018-07-30	63.15	63.70	62.77	62.83	229280
2018-07-31	62.64	63.03	61.95	62.97	160553
2018-08-01	62.97	64.31	62.84	64.22	239147
2018-08-02	63.74	64.84	63.74	64.73	148930
2018-08-03	64.48	64.79	63.74	63.85	84015
2018-08-06	63.92	64.44	63.72	64.42	126710
2018-08-07	64.53	65.41	64.48	65.03	121967
2018-08-08	65.24	65.86	64.78	65.03	196590
2018-08-09	65.01	65.44	64.87	65.03	113982
2018-08-10	64.69	65.60	64.62	65.05	91258
2018-08-13	64.92	65.46	64.60	64.62	91183
2018-08-14	64.63	66.22	64.63	66.14	121501
2018-08-15	65.97	66.47	65.44	65.51	116463
2018-08-16	65.82	66.34	65.59	65.87	88372
2018-08-17	65.67	66.25	65.58	66.13	103823
2018-08-20	66.14	66.50	65.56	66.04	117414
2018-08-21	66.26	67.11	66.26	66.92	153360
2018-08-22	66.56	66.90	66.29	66.53	153909
2018-08-23	66.40	66.75	65.72	66.01	169059
2018-08-24	66.02	66.21	65.39	65.42	167743
2018-08-27	65.40	65.80	64.90	64.97	301899
2018-08-28	65.08	65.20	64.33	64.55	179821
2018-08-29	64.51	64.80	63.96	64.59	179221
2018-08-30	64.55	64.74	64.01	64.10	368699
2018-08-31	63.81	64.37	63.79	64.33	260608
2018-09-04	64.16	65.08	64.14	64.96	147407
2018-09-05	64.98	65.47	64.95	65.06	182252
2018-09-06	65.07	65.80	65.07	65.61	153454
2018-09-07	65.80	66.08	65.42	66.03	138605
2018-09-10	66.29	66.72	65.75	65.82	95460
2018-09-11	65.83	66.66	65.80	66.20	83796
2018-09-12	66.25	66.25	64.76	65.13	91501
2018-09-13	65.29	65.43	64.49	64.62	170154
2018-09-14	64.61	65.05	64.32	64.43	226742
2018-09-17	64.42	65.13	63.78	64.15	177308
2018-09-18	64.16	65.11	63.60	63.64	178689
2018-09-19	63.56	64.41	63.56	64.23	266432
2018-09-20	64.53	65.77	64.53	65.61	199135
2018-09-21	65.57	65.80	64.96	65.14	541321
2018-09-24	65.00	65.00	63.95	64.11	126859
2018-09-25	64.34	64.57	63.98	63.99	64382
2018-09-26	64.31	64.31	62.93	62.96	123952
2018-09-27	63.16	63.65	62.31	62.36	98778
2018-09-28	62.30	62.58	62.11	62.17	178212
2018-10-01	62.50	62.60	60.86	61.06	187660
2018-10-02	61.21	62.50	60.38	60.99	109508
2018-10-03	61.35	62.27	61.05	62.16	253853
2018-10-04	62.11	62.81	62.00	62.50	113946
2018-10-05	62.59	63.25	61.62	61.88	132014
2018-10-08	61.91	62.31	61.37	61.93	181671
2018-10-09	61.38	62.02	61.35	61.66	132129
2018-10-10	61.80	62.24	60.52	60.62	156396
2018-10-11	60.52	60.85	58.93	58.97	132282
2018-10-12	59.73	59.73	56.06	57.60	227421
2018-10-15	57.74	58.26	57.28	57.78	217036
2018-10-16	59.05	59.05	57.08	57.81	152826
2018-10-17	57.65	58.45	56.95	58.14	90655
2018-10-18	58.07	58.43	56.85	56.98	81549
2018-10-19	56.87	57.09	56.15	56.16	103787
2018-10-22	56.50	57.34	54.63	54.85	140530
2018-10-23	54.25	58.08	54.09	54.59	214497
2018-10-24	54.44	54.44	52.10	52.14	227573
2018-10-25	55.48	58.56	54.37	58.04	361626
2018-10-26	59.13	59.13	56.50	57.62	149477
2018-10-29	58.79	59.44	57.80	58.28	136481
2018-10-30	58.01	58.86	57.82	58.74	164150
2018-10-31	58.94	59.70	57.71	57.82	207808
2018-11-01	58.03	59.56	57.97	59.10	234982
2018-11-02	59.10	59.42	58.20	59.19	128260
2018-11-05	59.33	60.00	58.87	59.87	158958
2018-11-06	59.88	60.72	59.27	60.41	111293
2018-11-07	60.54	61.43	59.33	61.33	156628
2018-11-08	61.02	61.85	60.74	61.68	93716
2018-11-09	61.39	61.94	60.97	61.78	153241
2018-11-12	61.48	61.64	59.93	59.97	178887
2018-11-13	60.39	61.69	59.97	60.58	226455
2018-11-14	60.94	60.94	58.92	59.12	180396
2018-11-15	58.99	60.88	58.37	60.72	185058
2018-11-16	59.72	60.93	59.69	60.65	290542
2018-11-19	60.65	61.58	59.16	60.16	154558
2018-11-20	59.61	60.13	58.58	58.92	143934
2018-11-21	59.13	60.10	58.79	58.79	100221
2018-11-23	58.35	59.75	57.64	58.89	69148
2018-11-26	59.19	60.16	59.12	59.59	135890
2018-11-27	59.22	59.95	58.76	59.10	146357
2018-11-28	59.18	60.04	58.49	59.52	175115
2018-11-29	59.35	60.18	58.86	59.24	190648
2018-11-30	59.25	60.32	59.23	60.00	180488
2018-12-03	60.76	60.95	59.30	59.89	137968
2018-12-04	59.77	60.09	56.35	56.54	249125
2018-12-06	55.31	57.23	55.22	57.20	325133
2018-12-07	57.46	58.50	57.38	58.21	376144
2018-12-10	58.22	58.93	56.88	58.10	284543
2018-12-11	58.87	59.26	57.45	57.48	195063
2018-12-12	58.03	58.97	57.55	58.10	166921
2018-12-13	58.44	58.58	56.51	56.87	196320
2018-12-14	56.58	57.43	55.63	55.69	141456
2018-12-17	55.70	56.48	54.87	55.05	202436
2018-12-18	55.23	56.30	54.25	54.30	166101
2018-12-19	54.30	55.00	52.10	52.16	219345
2018-12-20	52.10	53.56	51.79	52.75	268714
2018-12-21	53.14	54.03	51.87	52.34	721759
2018-12-24	52.11	53.45	51.61	51.61	67655
2018-12-26	51.78	53.98	50.82	53.80	139121
2018-12-27	53.01	53.74	51.29	53.06	192441
2018-12-28	53.07	54.34	48.50	53.64	164982
2018-12-31	53.71	53.71	52.25	53.48	137680
2019-01-02	52.97	54.50	51.31	54.12	137758
2019-01-03	54.03	54.68	53.42	53.47	160967
2019-01-04	54.18	55.61	53.57	54.74	143054
2019-01-07	54.46	55.10	53.95	53.98	188315
2019-01-08	53.89	53.89	52.58	53.05	230832
2019-01-09	53.05	53.33	52.04	52.31	527434
2019-01-10	52.16	52.96	51.55	52.88	343508
2019-01-11	52.74	53.41	52.48	53.35	186561
2019-01-14	53.11	54.12	52.84	53.54	157115
2019-01-15	53.56	53.58	52.56	53.40	152763
2019-01-16	53.69	54.75	53.46	54.69	250930
2019-01-17	54.27	55.25	54.27	55.20	211972
2019-01-18	55.28	56.34	54.71	56.29	333858
2019-01-22	56.09	56.55	55.35	55.95	286730
2019-01-23	56.26	57.19	55.91	56.71	310142
2019-01-24	56.80	57.77	54.66	55.77	419992
2019-01-25	55.80	55.87	53.70	54.03	268726
2019-01-28	53.71	54.60	53.71	54.13	210179
2019-01-29	54.25	55.14	53.89	54.70	261623
2019-01-30	54.95	55.30	54.43	54.78	193292
2019-01-31	54.76	54.78	53.24	54.54	274374
2019-02-01	54.84	55.35	54.44	55.26	154784
2019-02-04	55.51	55.83	55.04	55.83	103710
2019-02-05	55.77	56.14	55.27	56.04	195584
2019-02-06	56.05	56.69	55.66	56.47	139166
2019-02-07	56.61	57.72	56.61	57.60	181981
2019-02-08	57.48	57.93	56.76	57.76	221414
2019-02-11	58.06	58.53	57.56	58.46	111319
2019-02-12	58.78	59.12	58.23	59.12	203661
2019-02-13	59.12	59.39	58.81	59.39	113334
2019-02-14	59.05	59.41	58.37	58.85	183289
2019-02-15	59.18	60.84	59.10	60.82	273960
2019-02-19	60.48	62.26	60.32	62.18	205604
2019-02-20	62.01	63.35	61.67	63.29	229919
2019-02-21	63.38	63.49	62.45	63.40	188328
2019-02-22	63.41	63.65	62.99	63.61	413591
2019-02-25	64.00	64.20	63.41	63.50	286752
2019-02-26	63.20	63.80	62.24	62.50	152092
2019-02-27	62.49	63.21	62.24	62.94	132557
2019-02-28	62.97	63.01	62.06	62.13	210089
2019-03-01	62.64	62.65	61.71	61.99	210316
2019-03-04	61.86	62.22	60.87	61.09	183991
2019-03-05	60.92	60.92	60.07	60.38	189010
2019-03-06	60.27	60.27	58.34	58.56	288011
2019-03-07	58.45	58.45	57.03	57.15	173228
2019-03-08	56.88	57.65	56.71	57.37	141714
2019-03-11	57.49	58.07	56.78	58.01	156423
2019-03-12	58.32	58.32	57.21	57.52	107502
2019-03-13	57.62	58.16	57.34	57.66	191767
2019-03-14	57.65	57.98	57.12	57.51	121052
2019-03-15	57.33	58.08	57.33	57.68	439993
2019-03-18	57.68	58.56	57.68	58.28	130276
2019-03-19	58.52	58.52	56.05	56.18	153718
2019-03-20	56.00	56.25	53.87	54.02	224421
2019-03-21	53.66	54.21	53.32	53.60	209403
2019-03-22	53.21	53.24	51.01	51.97	239119
2019-03-25	52.03	52.65	51.33	52.02	135585
2019-03-26	52.44	53.37	52.32	53.24	199848
2019-03-27	53.30	53.98	51.56	53.73	168863
2019-03-28	53.87	54.61	53.23	54.57	208932
2019-03-29	54.58	54.99	53.75	54.17	230911
2019-04-01	54.42	55.72	54.32	55.56	134199
2019-04-02	55.43	55.68	54.94	55.41	130742
2019-04-03	55.80	56.28	54.74	54.92	171949
2019-04-04	54.77	55.87	54.77	55.83	130250
2019-04-05	55.82	56.56	55.22	56.55	150761
2019-04-08	55.85	56.20	55.58	55.69	101519
2019-04-09	55.50	55.76	54.62	54.69	124036
2019-04-10	54.77	55.25	54.36	55.21	117217
2019-04-11	55.51	55.82	54.84	55.26	154449
2019-04-12	55.80	56.72	55.47	56.48	142851
2019-04-15	56.56	56.98	54.93	55.00	76040
2019-04-16	55.08	56.10	54.62	56.10	125311
2019-04-17	56.32	56.32	55.22	55.55	114682
2019-04-18	55.44	55.50	54.37	54.64	93335
2019-04-22	54.72	55.14	53.46	54.14	88860
2019-04-23	54.35	55.48	54.00	55.43	79568
2019-04-24	55.30	56.07	54.45	55.40	91841
2019-04-25	52.95	54.49	51.60	51.78	315817
2019-04-26	51.71	52.81	51.71	52.64	258412
2019-04-29	52.81	53.98	52.81	53.80	313977
2019-04-30	53.63	54.04	52.59	53.02	306471
2019-05-01	52.98	53.49	52.30	52.98	475206
2019-05-02	52.86	54.23	52.86	53.77	170547
2019-05-03	53.77	54.88	53.77	54.86	147806
2019-05-06	54.10	55.34	54.10	55.13	185926
2019-05-07	54.70	55.23	54.01	54.31	179087
2019-05-08	54.15	54.85	53.98	54.04	182199
2019-05-09	53.66	55.14	53.29	54.35	146436
2019-05-10	54.16	54.25	52.97	54.09	161137
2019-05-13	53.30	53.73	52.34	52.54	185404
2019-05-14	52.75	54.19	52.52	53.78	138791
2019-05-15	53.38	53.42	52.47	53.13	142600
2019-05-16	53.39	54.25	53.39	53.99	97965
2019-05-17	53.52	54.49	53.23	53.35	192720
2019-05-20	53.17	54.34	53.17	53.79	128896
2019-05-21	54.05	54.35	53.70	53.82	212391
2019-05-22	53.75	53.75	52.43	53.19	255216
2019-05-23	52.74	52.74	51.63	52.05	276157
2019-05-24	52.22	53.36	52.01	53.02	206275
2019-05-28	52.93	52.93	52.22	52.50	211782
2019-05-29	52.26	53.24	51.70	53.18	215614
2019-05-30	53.31	53.57	51.21	51.57	105029
2019-05-31	51.00	51.80	50.21	50.46	140319
2019-06-03	50.44	51.50	50.33	51.03	285082
2019-06-04	51.69	53.31	50.52	52.60	202170
2019-06-05	52.47	52.88	51.52	51.97	116848
2019-06-06	51.99	52.18	51.15	51.81	85301
2019-06-07	51.62	51.79	51.10	51.35	141827
2019-06-10	51.63	52.43	50.77	51.80	96801
2019-06-11	53.36	53.36	51.98	52.10	116999
2019-06-12	52.12	52.90	51.95	52.11	95619
2019-06-13	52.39	52.87	52.21	52.43	117142
2019-06-14	52.47	52.53	51.78	52.21	111920
2019-06-17	52.16	52.62	51.82	51.93	86660
2019-06-18	51.83	52.99	51.83	52.74	87095
2019-06-19	52.69	53.66	52.51	53.25	140302
2019-06-20	53.72	54.05	53.21	54.00	164806
2019-06-21	54.05	54.16	53.57	53.58	289902
2019-06-24	53.46	53.90	52.35	52.40	107290
2019-06-25	52.38	52.99	51.44	52.81	102803
2019-06-26	53.01	53.23	52.25	52.31	163549
2019-06-27	52.34	53.34	52.28	53.34	178054
2019-06-28	53.68	54.99	53.50	54.15	421654
2019-07-01	54.64	54.72	54.03	54.56	107261
2019-07-02	54.55	54.80	53.34	53.83	104959
2019-07-03	53.95	54.75	53.95	54.72	52564
2019-07-05	54.84	55.48	54.76	55.28	96153
2019-07-08	54.41	54.51	53.86	54.18	118600
2019-07-09	53.78	54.33	53.78	54.23	68832
2019-07-10	54.23	54.25	53.34	53.40	111852
2019-07-11	53.37	54.27	53.10	54.23	137861
2019-07-12	54.17	54.85	53.88	54.59	89753
2019-07-15	54.58	54.58	53.19	53.33	97261
2019-07-16	53.29	54.00	53.04	53.52	141258
2019-07-17	53.25	53.62	52.95	53.35	81267
2019-07-18	53.19	53.86	53.13	53.50	109635
2019-07-19	53.32	54.30	53.32	54.05	129088
2019-07-22	53.89	54.00	53.30	53.67	98789
2019-07-23	53.71	54.19	53.50	54.19	77452
2019-07-24	54.07	56.05	53.95	55.59	166340
2019-07-25	56.99	58.52	56.50	57.77	328793
2019-07-26	58.07	59.21	57.91	58.36	225678
2019-07-29	58.25	59.02	57.93	58.15	139767
2019-07-30	58.05	59.24	57.93	59.10	147523
2019-07-31	58.95	60.21	58.76	59.26	263792
2019-08-01	59.02	59.56	57.05	57.20	214001
2019-08-02	57.08	57.28	56.28	56.76	123971
2019-08-05	55.79	56.66	53.44	54.67	229986
2019-08-06	55.11	55.31	53.43	54.95	195920
2019-08-07	54.05	57.00	52.91	53.98	241402
2019-08-08	54.35	55.50	52.75	55.18	107574
2019-08-09	54.75	54.93	53.16	54.65	118556
2019-08-12	54.21	54.31	53.43	53.48	135145
2019-08-13	53.41	55.21	53.32	54.67	183043
2019-08-14	53.58	54.04	53.03	53.55	200688
2019-08-15	53.95	54.13	53.31	53.46	180952
2019-08-16	53.50	54.76	53.50	54.61	474859
2019-08-19	55.47	55.80	54.56	55.36	141964
2019-08-20	55.15	55.29	54.08	54.18	201681
2019-08-21	54.64	55.26	54.16	55.08	113281
2019-08-22	55.40	55.74	54.75	55.20	94279
2019-08-23	54.87	55.45	52.76	53.00	178167
2019-08-26	53.38	53.55	52.81	53.50	107957
2019-08-27	53.73	53.73	51.66	51.70	134025
2019-08-28	51.47	53.00	51.27	52.78	138199
2019-08-29	53.12	55.16	53.12	53.72	131832
2019-08-30	53.92	54.37	53.31	53.91	115038
2019-09-03	53.59	53.59	52.36	52.82	189163
2019-09-04	53.34	53.58	52.93	53.17	115348
2019-09-05	53.80	55.13	53.80	54.15	199275
2019-09-06	54.11	54.48	53.69	53.77	126415
2019-09-09	54.06	56.92	53.97	56.26	292903
2019-09-10	56.31	57.06	56.07	56.66	216343
2019-09-11	56.75	57.53	56.05	57.15	240393
2019-09-12	56.81	58.08	56.65	57.60	243552
2019-09-13	57.99	58.70	57.70	58.17	194882
2019-09-16	57.71	58.15	57.17	57.36	211953
2019-09-17	57.07	57.34	56.52	57.09	169291
2019-09-18	56.92	57.43	55.97	57.09	198213
2019-09-19	57.31	58.24	56.87	56.91	175164
2019-09-20	56.22	57.12	56.17	56.17	625672
2019-09-23	55.93	57.12	55.84	56.82	189413
2019-09-24	56.78	57.39	55.87	56.17	246951
2019-09-25	56.18	57.45	56.18	57.21	142161
2019-09-26	56.87	57.44	56.31	56.45	137745
2019-09-27	56.77	57.39	55.91	56.47	120495
2019-09-30	56.55	56.60	56.10	56.17	199475
2019-10-01	56.45	57.16	54.53	54.80	156404
2019-10-02	54.29	54.48	53.37	53.62	172953
2019-10-03	53.64	53.69	52.37	53.12	166539
2019-10-04	53.36	53.75	52.57	53.70	212807
2019-10-07	53.65	54.16	53.37	53.85	170495
2019-10-08	52.94	52.94	51.95	52.03	117056
2019-10-09	52.51	52.59	51.80	52.26	89570
2019-10-10	52.61	53.09	52.44	52.58	81614
2019-10-11	53.54	54.24	52.75	53.47	97885
2019-10-14	53.12	53.51	52.78	53.41	111318
2019-10-15	53.76	54.86	53.34	54.60	153279
2019-10-16	54.77	55.09	53.74	54.27	104921
2019-10-17	54.52	54.94	54.17	54.86	108856
2019-10-18	54.62	55.19	54.57	55.09	162783
2019-10-21	55.71	56.31	55.32	55.60	104754
2019-10-22	55.62	56.09	54.85	55.61	149533
2019-10-23	55.53	56.13	55.30	56.13	127601
2019-10-24	58.99	58.99	50.95	55.07	148737
2019-10-25	54.87	56.29	54.87	55.94	151990
2019-10-28	56.16	56.86	56.06	56.42	131835
2019-10-29	56.38	56.87	56.38	56.64	110029
2019-10-30	56.43	56.55	55.60	56.13	87582
2019-10-31	55.70	55.79	53.59	53.98	237879
2019-11-01	54.51	55.29	54.02	55.24	301348
2019-11-04	55.79	56.33	55.57	56.23	152625
2019-11-05	56.34	57.08	55.74	56.16	260636
2019-11-06	55.90	56.27	55.54	56.20	152154
2019-11-07	56.70	57.21	56.56	56.93	133667
2019-11-08	56.74	57.32	56.64	57.07	100142
2019-11-11	56.64	56.86	55.99	56.65	65208
2019-11-12	56.63	57.04	56.32	56.49	72874
2019-11-13	56.04	56.27	55.53	55.94	94107
2019-11-14	55.66	55.96	55.49	55.70	90576
2019-11-15	56.14	56.14	55.44	55.61	458080
2019-11-18	55.37	55.37	54.65	55.14	108269
2019-11-19	55.14	55.54	54.70	54.81	169151
2019-11-20	54.48	54.77	53.58	53.88	170882
2019-11-21	54.18	54.18	53.42	53.60	140407
2019-11-22	53.86	54.03	53.50	53.58	150179
2019-11-25	53.59	55.49	53.04	55.17	201072
2019-11-26	54.98	55.47	54.86	54.92	166569
2019-11-27	55.26	55.41	54.91	54.99	66862
2019-11-29	54.76	55.10	54.55	54.63	41291
2019-12-02	54.79	55.10	54.18	54.34	173854
2019-12-03	54.18	54.18	53.06	53.68	133130
2019-12-04	53.92	54.53	53.39	54.09	118511
2019-12-05	54.29	54.53	53.88	54.14	260058
2019-12-06	54.83	55.49	54.45	54.64	237060
2019-12-09	54.57	54.79	54.25	54.51	300402
2019-12-10	54.25	54.79	54.25	54.71	156837
2019-12-11	54.83	55.05	54.39	54.95	96158
2019-12-12	55.10	56.60	55.10	56.32	164988
2019-12-13	56.07	56.69	55.23	55.69	151419
2019-12-16	56.24	58.01	55.53	57.64	297232
2019-12-17	57.67	59.18	57.13	58.82	285283
2019-12-18	59.36	59.64	58.77	58.83	402072
2019-12-19	58.93	59.17	58.48	58.93	422145
2019-12-20	59.17	59.42	57.80	57.80	1104134
2019-12-23	58.02	58.02	56.95	57.05	206910
2019-12-24	57.23	57.23	56.76	56.97	65529
2019-12-26	57.12	57.27	56.64	56.84	95524
2019-12-27	56.84	57.08	56.26	56.34	104398
2019-12-30	56.63	56.77	56.19	56.73	159155
2019-12-31	56.61	56.99	56.46	56.59	170951
2020-01-02	57.02	57.02	56.10	56.75	171087
2020-01-03	56.27	56.87	55.78	56.79	219233
2020-01-06	56.40	56.62	55.75	56.34	170476
2020-01-07	56.35	56.37	55.67	55.91	205962
2020-01-08	54.46	54.91	54.25	54.39	266160
2020-01-09	54.85	55.11	54.45	54.80	220036
2020-01-10	54.77	54.84	54.18	54.30	184183
2020-01-13	54.21	54.49	53.84	54.43	214954
2020-01-14	54.44	54.79	54.36	54.46	237445
2020-01-15	54.20	54.52	54.01	54.32	288974
2020-01-16	54.56	55.14	54.52	54.94	122832
2020-01-17	55.15	55.18	54.69	54.87	147960
2020-01-21	54.68	54.69	53.93	54.01	169580
2020-01-22	54.01	54.09	53.68	53.82	233776
2020-01-23	53.70	54.37	53.49	54.19	297111
2020-01-24	52.37	53.85	50.53	52.87	329544
2020-01-27	51.95	52.36	51.41	51.70	208128
2020-01-28	51.81	52.38	51.66	52.04	193529
2020-01-29	52.04	52.32	51.70	51.80	224398
2020-01-30	51.56	52.03	51.14	51.99	145541
2020-01-31	51.64	51.87	51.40	51.55	206812
2020-02-03	51.93	52.78	51.93	52.65	251434
2020-02-04	53.42	53.67	53.18	53.42	301699
2020-02-05	54.15	55.07	54.07	54.98	244875
2020-02-06	55.15	55.57	54.91	55.38	257819
2020-02-07	55.06	55.33	54.39	54.58	317521
2020-02-10	54.26	54.35	53.83	54.06	192011
2020-02-11	54.18	54.82	54.17	54.26	248643
2020-02-12	54.43	54.76	54.08	54.65	173529
2020-02-13	54.51	54.99	54.35	54.92	88123
2020-02-14	54.83	55.12	54.11	54.39	167168
2020-02-18	54.30	54.47	53.21	53.25	161097
2020-02-19	53.29	53.47	52.63	53.05	184180
2020-02-20	52.83	54.00	52.83	53.68	155534
2020-02-21	53.43	53.43	52.91	53.06	137698
2020-02-24	51.46	52.22	51.30	51.88	169749
2020-02-25	52.12	52.12	50.29	50.57	276734
2020-02-26	50.94	51.29	49.67	49.79	219943
2020-02-27	48.91	50.31	47.94	47.99	239362
2020-02-28	46.90	47.57	44.98	45.64	334069
2020-03-02	45.87	47.58	45.37	47.49	274055
2020-03-03	47.39	48.25	45.89	46.31	345970
2020-03-04	46.83	47.16	45.20	47.04	293990
2020-03-05	45.61	45.86	43.94	44.71	268270
2020-03-06	42.88	44.90	41.18	43.97	211528
2020-03-09	40.38	41.00	37.34	37.58	228032
2020-03-10	39.04	39.83	36.61	38.83	348010
2020-03-11	37.53	38.51	35.15	35.79	308947
2020-03-12	33.08	35.34	31.67	32.61	378769
2020-03-13	35.12	36.44	33.02	35.70	338589
2020-03-16	31.50	33.72	30.98	31.34	399811
2020-03-17	31.87	37.24	30.53	37.05	484392
2020-03-18	34.68	35.71	32.11	33.70	349084
2020-03-19	33.34	35.65	30.35	33.91	380590
2020-03-20	33.69	34.65	30.10	30.25	377817
2020-03-23	30.28	30.88	27.12	27.40	329867
2020-03-24	29.22	31.55	28.59	31.39	265671
2020-03-25	31.80	32.66	29.81	31.30	339208
2020-03-26	31.43	34.49	31.23	34.14	209784
2020-03-27	32.46	34.28	31.87	33.21	206991
2020-03-30	33.00	33.40	32.17	33.19	272183
2020-03-31	32.71	33.49	32.04	33.04	232173
2020-04-01	31.25	32.16	30.78	31.51	333641
2020-04-02	31.17	32.43	30.43	31.39	315021
2020-04-03	31.04	32.77	28.02	28.62	737468
2020-04-06	30.07	34.01	30.07	33.72	391999
2020-04-07	34.44	35.95	32.06	32.40	304939
2020-04-08	32.91	33.80	32.13	33.33	207427
2020-04-09	34.66	37.00	33.91	36.93	252495
2020-04-13	36.76	36.76	33.76	33.97	198256
2020-04-14	35.05	35.61	33.16	33.99	186102
2020-04-15	32.06	34.01	31.08	31.77	262240
2020-04-16	31.74	32.13	29.82	30.93	223720
2020-04-17	32.27	33.59	31.96	33.31	169358
2020-04-20	32.12	34.04	31.96	33.02	144704
2020-04-21	31.96	32.74	31.47	32.45	171044
2020-04-22	33.32	33.53	31.36	31.61	147179
2020-04-23	31.72	33.09	31.55	32.56	169234
2020-04-24	32.66	33.59	32.08	33.14	127177
2020-04-27	33.45	36.20	33.45	35.63	133457
2020-04-28	34.57	37.64	34.57	36.96	336953
2020-04-29	39.01	41.57	38.31	40.81	342939
2020-04-30	39.19	40.01	37.58	38.43	324519
2020-05-01	37.53	37.58	36.09	37.16	290791
2020-05-04	36.59	36.59	35.40	36.05	237510
2020-05-05	36.70	37.05	34.72	34.96	145240
2020-05-06	35.12	35.45	33.04	33.53	244915
2020-05-07	34.21	34.94	32.78	33.79	186587
2020-05-08	34.78	36.23	34.59	36.09	149995
2020-05-11	35.23	35.56	33.87	34.77	261567
2020-05-12	34.97	34.97	32.00	32.06	332227
2020-05-13	31.53	31.61	29.13	29.74	253595
2020-05-14	28.83	30.27	27.76	30.03	266584
2020-05-15	29.65	30.49	29.29	30.24	555693
2020-05-18	32.15	33.96	31.91	33.70	200951
2020-05-19	33.38	33.65	31.76	31.78	173122
2020-05-20	32.63	34.66	32.46	34.52	201842
2020-05-21	34.31	35.06	34.14	34.20	130410
2020-05-22	34.33	34.38	33.17	33.53	130110
2020-05-26	35.28	36.57	34.72	36.25	219152
2020-05-27	37.79	39.96	37.58	39.72	250786
2020-05-28	39.50	39.50	38.00	38.24	356602
2020-05-29	37.47	37.82	36.75	37.56	228056
2020-06-01	37.83	38.30	37.07	37.41	280575
2020-06-02	37.64	38.14	36.87	37.02	168323
2020-06-03	38.10	40.38	37.57	39.06	247394
2020-06-04	38.75	40.11	38.02	39.68	358674
2020-06-05	43.27	44.84	42.21	43.28	292382
2020-06-08	43.79	44.73	43.34	43.96	202962
2020-06-09	42.59	44.40	41.96	43.31	260009
2020-06-10	43.30	43.30	40.69	40.81	213430
2020-06-11	38.31	38.48	36.22	36.38	244182
2020-06-12	38.30	38.32	36.14	37.72	192341
2020-06-15	35.70	38.80	35.54	38.25	221931
2020-06-16	40.12	40.88	39.03	39.95	254349
2020-06-17	40.16	40.16	38.23	38.23	200615
2020-06-18	37.69	39.10	37.69	38.58	203603
2020-06-19	38.36	39.71	36.87	38.07	1049967
2020-06-22	37.47	38.27	36.99	37.91	180625
2020-06-23	38.00	38.75	36.40	36.42	286277
2020-06-24	35.43	36.35	33.89	34.28	235416
2020-06-25	34.14	36.12	33.72	35.99	179096
2020-06-26	35.21	35.28	33.98	34.81	414080
2020-06-29	35.72	37.63	34.63	37.33	232606
2020-06-30	36.99	38.55	36.79	38.00	283208
2020-07-01	38.19	38.49	36.50	36.56	219769
2020-07-02	37.85	38.44	35.83	35.99	137560
2020-07-06	37.18	37.64	35.41	35.85	140277
2020-07-07	35.41	35.47	34.84	35.01	199993
2020-07-08	34.95	35.36	33.78	34.62	216751
2020-07-09	34.48	34.48	32.68	32.90	135426
2020-07-10	33.52	34.61	33.01	34.59	143316
2020-07-13	35.03	36.01	34.20	35.17	175887
2020-07-14	35.02	35.49	34.03	34.46	135588
2020-07-15	35.71	37.17	35.23	36.76	202317
2020-07-16	36.35	37.22	36.22	36.78	113945
2020-07-17	36.72	36.94	35.38	35.41	99636
2020-07-20	35.14	35.52	34.25	34.48	92186
2020-07-21	35.01	36.84	35.00	36.76	128794
2020-07-22	36.16	36.64	35.15	35.98	112517
2020-07-23	39.41	39.41	36.73	37.54	237081
2020-07-24	37.43	37.85	36.48	36.77	114791
2020-07-27	36.51	36.51	35.51	35.74	140252
2020-07-28	35.47	36.25	35.47	35.68	106751
2020-07-29	35.68	36.57	35.32	36.50	82872
2020-07-30	35.51	35.97	34.82	35.72	86004
2020-07-31	35.43	35.45	34.46	35.43	174934
2020-08-03	35.08	35.70	34.69	35.36	117439
2020-08-04	35.21	35.40	34.57	35.12	227100
2020-08-05	35.52	36.37	35.12	36.25	142980
2020-08-06	35.90	36.07	35.37	35.78	81195
2020-08-07	35.49	37.28	35.28	37.28	139719
2020-08-10	37.68	38.76	36.76	37.78	143721
2020-08-11	38.62	39.59	38.11	38.41	171137
2020-08-12	39.40	39.49	37.53	38.23	135914
2020-08-13	37.89	38.03	37.01	37.12	176582
2020-08-14	36.85	38.04	36.41	37.64	95908
2020-08-17	37.42	37.60	36.62	36.99	98774
2020-08-18	37.15	37.15	35.57	35.69	112133
2020-08-19	35.65	36.40	35.57	35.96	122455
2020-08-20	35.42	36.01	34.91	35.07	87261
2020-08-21	34.67	35.16	34.37	34.67	101210
2020-08-24	35.07	36.13	34.60	36.06	100424
2020-08-25	36.46	36.72	35.90	36.56	134678
2020-08-26	36.43	36.54	35.69	35.77	142349
2020-08-27	35.84	37.15	35.84	36.92	144033
2020-08-28	37.32	37.32	36.44	36.74	158950
2020-08-31	36.36	36.65	36.12	36.12	172645
2020-09-01	35.82	36.48	35.55	36.29	108530
2020-09-02	36.18	36.76	36.01	36.44	149408
2020-09-03	36.68	37.92	35.89	36.03	153151
2020-09-04	35.65	37.35	35.31	36.37	379198
2020-09-08	36.00	36.18	34.29	34.66	162698
2020-09-09	34.86	34.86	33.69	33.93	160022
2020-09-10	33.87	34.12	33.44	33.51	134017
2020-09-11	33.72	33.81	33.00	33.56	149312
2020-09-14	33.68	34.40	33.43	34.02	127120
2020-09-15	34.06	34.12	33.08	33.45	119941
2020-09-16	33.49	34.51	33.15	33.73	217889
2020-09-17	33.11	33.57	33.06	33.15	138316
2020-09-18	33.42	33.84	32.64	33.77	669423
2020-09-21	32.80	33.67	31.22	31.65	266220
2020-09-22	31.82	32.20	31.05	31.55	247827
2020-09-23	31.59	33.38	30.58	30.58	247699
2020-09-24	30.18	32.09	30.05	31.17	243592
2020-09-25	30.89	31.55	30.89	31.38	119947
2020-09-28	32.00	32.91	32.00	32.62	143892
2020-09-29	32.46	32.53	31.69	32.33	93651
2020-09-30	32.59	32.93	32.01	32.26	156724
2020-10-01	32.15	33.38	31.52	32.43	137133
2020-10-02	31.74	33.64	31.49	33.36	159286
2020-10-05	33.92	34.94	33.49	34.87	152596
2020-10-06	35.42	36.46	35.09	35.30	325316
2020-10-07	35.81	36.64	35.52	36.12	242067
2020-10-08	36.40	36.76	34.00	36.65	194196
2020-10-09	36.50	36.95	35.79	35.83	125582
2020-10-12	35.83	36.99	35.64	36.96	139894
2020-10-13	35.67	36.58	35.39	35.53	125786
2020-10-14	35.74	36.38	35.05	35.05	101568
2020-10-15	34.35	35.91	33.69	35.79	113428
2020-10-16	35.88	36.02	34.88	35.93	104148
2020-10-19	36.35	36.73	35.90	36.13	167640
2020-10-20	36.56	37.40	36.50	36.91	136319
2020-10-21	37.91	37.91	36.73	37.64	163687
2020-10-22	38.00	39.50	37.09	38.89	173933
2020-10-23	39.60	40.30	38.78	39.08	195719
2020-10-26	38.77	39.19	38.17	39.12	130799
2020-10-27	39.01	39.01	37.52	37.58	135250
2020-10-28	36.71	37.20	35.91	35.96	149410
2020-10-29	35.80	36.86	34.90	36.58	251149
2020-10-30	36.55	37.28	34.44	36.87	181593
2020-11-02	37.21	38.10	36.88	37.73	113011
2020-11-03	38.66	39.46	38.37	39.11	145847
2020-11-04	38.16	38.68	35.96	35.98	148703
2020-11-05	35.97	37.37	35.86	37.00	110320
2020-11-06	37.59	37.59	35.93	36.15	116197
2020-11-09	39.50	43.71	38.54	42.70	294213
2020-11-10	43.13	46.27	42.42	46.00	367527
2020-11-11	45.99	45.99	43.47	44.03	290159
2020-11-12	43.13	44.77	42.11	42.79	259560
2020-11-13	43.35	44.15	42.85	43.32	163403
2020-11-16	45.09	46.18	44.44	46.08	191965
2020-11-17	45.24	45.94	44.72	45.47	241574
2020-11-18	46.04	46.10	44.00	44.01	187487
2020-11-19	44.14	44.14	43.08	43.92	95838
2020-11-20	43.05	43.56	42.86	43.16	156169
2020-11-23	43.93	44.37	43.22	43.60	172468
2020-11-24	44.72	46.36	44.33	45.72	234784
2020-11-25	45.15	45.62	44.34	45.01	132438
2020-11-27	44.91	45.43	43.33	43.88	47052
2020-11-30	43.63	44.00	41.12	41.33	192637
2020-12-01	42.40	43.52	42.40	42.80	173890
2020-12-02	42.53	43.40	42.53	43.11	138963
2020-12-03	45.22	46.42	43.82	44.58	227535
2020-12-04	44.91	46.45	44.87	45.77	164513
2020-12-07	45.30	46.01	44.90	45.67	131302
2020-12-08	45.24	46.00	45.12	45.51	107443
2020-12-09	46.12	46.62	45.08	45.35	117037
2020-12-10	44.84	45.79	44.60	45.69	127140
2020-12-11	45.03	45.87	44.66	44.72	187062
2020-12-14	45.57	45.81	44.74	45.48	168480
2020-12-15	45.88	46.57	45.22	46.15	153518
2020-12-16	46.44	46.44	45.72	45.88	137558
2020-12-17	46.04	46.04	45.01	45.47	148051
2020-12-18	45.30	45.94	43.61	44.08	488012
2020-12-21	44.02	44.76	42.77	44.71	272941
2020-12-22	44.92	44.92	44.07	44.15	190344
2020-12-23	44.32	45.49	44.32	45.37	152739
2020-12-24	45.69	45.73	44.92	45.63	60636
2020-12-28	46.06	46.64	45.65	46.26	198484
2020-12-29	46.25	46.41	45.00	45.27	112047
2020-12-30	45.34	46.28	45.34	46.04	107869
2020-12-31	46.22	46.82	45.93	46.59	132676
2021-01-04	46.88	47.20	45.32	46.12	216056
2021-01-05	46.22	47.36	45.93	46.50	166785
2021-01-06	47.94	51.97	47.36	51.15	414648
2021-01-07	51.72	52.25	51.16	51.75	207372
2021-01-08	52.12	52.12	49.33	50.39	122194
2021-01-11	50.00	51.21	49.29	51.13	100330
2021-01-12	51.46	52.43	50.67	52.09	109653
2021-01-13	51.71	51.90	50.30	50.79	162513
2021-01-14	51.42	52.78	50.79	52.16	136291
2021-01-15	51.05	51.70	50.51	51.21	138722
2021-01-19	51.51	51.81	50.83	51.67	165678
2021-01-20	52.00	52.00	51.11	51.57	122405
2021-01-21	51.65	52.05	50.08	50.39	133477
2021-01-22	50.50	52.11	49.65	51.83	245438
2021-01-25	49.81	50.57	48.41	50.13	214373
2021-01-26	50.60	50.75	48.84	48.98	184754
2021-01-27	47.82	48.67	45.35	45.49	242756
2021-01-28	46.32	46.94	45.52	46.35	383074
2021-01-29	46.20	46.56	44.03	44.23	215673
2021-02-01	44.62	46.46	44.01	46.07	202204
2021-02-02	46.42	47.70	46.08	47.36	154351
2021-02-03	46.60	46.98	45.80	46.56	140296
2021-02-04	46.57	48.85	46.33	48.26	153411
2021-02-05	48.47	48.67	47.33	48.51	121099
2021-02-08	49.05	49.43	48.70	49.39	169492
2021-02-09	49.22	49.94	48.69	49.65	108923
2021-02-10	50.19	50.43	49.14	49.66	184220
2021-02-11	49.83	50.34	48.57	49.80	226711
2021-02-12	49.46	50.62	49.42	50.40	139417
2021-02-16	51.16	51.75	50.49	51.02	149361
2021-02-17	50.73	51.39	49.70	50.78	249750
2021-02-18	50.45	51.12	49.77	50.60	214246
2021-02-19	50.64	51.46	50.64	51.44	192575
2021-02-22	50.84	53.11	50.51	52.85	236958
2021-02-23	53.06	54.34	52.86	53.24	254649
2021-02-24	53.91	54.56	53.51	54.32	212990
2021-02-25	54.90	55.14	52.60	52.70	254131
2021-02-26	52.35	53.05	51.38	51.78	247075
2021-03-01	52.83	54.28	52.54	53.68	170152
2021-03-02	53.60	54.10	52.61	52.85	128533
2021-03-03	53.30	55.31	53.14	53.74	217731
2021-03-04	53.99	55.00	52.75	53.55	166982
2021-03-05	54.37	56.64	53.89	56.38	306680
2021-03-08	56.82	58.72	56.82	58.10	171000
2021-03-09	57.42	58.33	55.74	56.72	242186
2021-03-10	56.98	58.47	56.43	57.81	188772
2021-03-11	57.78	58.00	57.02	57.60	212938
2021-03-12	58.00	60.42	58.00	59.02	211328
2021-03-15	59.32	59.32	56.56	57.44	140601
2021-03-16	56.79	57.40	55.95	56.66	166854
2021-03-17	57.25	57.32	55.87	56.55	205559
2021-03-18	56.86	59.98	56.86	57.29	193877
2021-03-19	56.19	57.75	54.96	57.25	839503
2021-03-22	56.72	56.72	53.82	55.00	153753
2021-03-23	54.33	54.95	52.54	52.95	170368
2021-03-24	53.69	55.56	52.78	52.81	194982
2021-03-25	52.56	54.16	51.79	53.81	113273
2021-03-26	54.69	55.99	54.51	55.96	158276
2021-03-29	55.07	55.79	53.36	53.50	200953
2021-03-30	54.48	55.29	54.04	54.70	103821
2021-03-31	54.45	55.30	53.18	53.33	215007
2021-04-01	53.32	54.06	52.62	53.95	123729
2021-04-05	55.40	55.40	53.10	53.76	120252
2021-04-06	53.84	56.49	52.93	53.88	139642
2021-04-07	55.66	55.77	53.76	54.05	195469
2021-04-08	53.75	54.73	52.70	54.14	152830
2021-04-09	54.40	54.84	54.07	54.68	115279
2021-04-12	54.61	55.47	54.61	55.20	106766
2021-04-13	55.20	55.44	54.00	54.33	145285
2021-04-14	54.18	55.86	54.13	55.17	153583
2021-04-15	55.09	55.09	53.55	54.91	96371
2021-04-16	55.87	55.87	54.80	55.42	71233
2021-04-19	55.52	55.81	54.63	55.21	132211
2021-04-20	54.73	54.73	53.17	53.45	183975
2021-04-21	53.14	55.49	53.08	54.99	144321
2021-04-22	55.49	55.99	54.82	54.85	164302
2021-04-23	55.22	57.66	55.22	57.18	156512
2021-04-26	57.66	58.34	55.70	57.45	187008
2021-04-27	57.35	57.64	56.49	57.41	149147
2021-04-28	57.96	58.11	57.17	57.93	144463
2021-04-29	58.73	59.11	57.60	57.91	129269
2021-04-30	57.34	58.12	55.49	56.84	194191
2021-05-03	57.46	57.77	56.63	57.45	206719
2021-05-04	56.55	57.43	56.22	57.37	114387
2021-05-05	57.46	57.71	56.50	56.96	140326
2021-05-06	57.11	57.88	56.49	57.76	210507
2021-05-07	57.35	58.02	56.74	57.85	98385
2021-05-10	58.05	59.11	57.25	57.25	162044
2021-05-11	56.39	57.67	56.00	56.52	112133
2021-05-12	56.88	57.67	55.58	55.76	154301
2021-05-13	55.69	58.78	55.47	58.43	165591
2021-05-14	58.37	59.03	57.79	59.01	142954
2021-05-17	58.57	59.23	58.02	58.99	123466
2021-05-18	58.69	59.25	57.47	57.54	112158
2021-05-19	56.94	57.87	56.21	57.76	169256
2021-05-20	59.44	59.44	56.86	58.27	192045
2021-05-21	59.53	60.40	58.92	59.52	148062
2021-05-24	59.55	59.72	58.37	58.55	137797
2021-05-25	58.44	59.11	55.98	56.02	237736
2021-05-26	56.63	57.52	56.10	57.39	132420
2021-05-27	57.89	58.77	57.89	58.45	167993
2021-05-28	58.55	58.69	57.60	58.53	132393
2021-06-01	59.20	59.64	57.81	59.15	168909
2021-06-02	59.16	59.24	57.43	58.49	137642
2021-06-03	58.59	59.09	57.65	58.89	110313
2021-06-04	58.78	59.07	58.13	58.95	102525
2021-06-07	59.34	59.72	58.87	59.45	94015
2021-06-08	59.13	60.37	58.83	59.78	134705
2021-06-09	59.22	59.22	58.42	58.59	116870
2021-06-10	59.23	59.47	57.36	57.42	81126
2021-06-11	57.58	58.22	57.13	57.26	98353
2021-06-14	57.09	57.84	55.91	56.73	135302
2021-06-15	57.01	57.90	56.18	57.16	134735
2021-06-16	56.83	58.09	55.98	57.72	130300
2021-06-17	58.15	58.70	55.28	55.55	200662
2021-06-18	54.83	55.43	52.82	52.99	402647
2021-06-21	53.76	55.54	53.23	55.32	178705
2021-06-22	55.19	55.52	54.30	55.33	102097
2021-06-23	55.57	55.75	54.71	54.81	178716
2021-06-24	55.20	55.70	54.39	55.60	87291
2021-06-25	55.71	57.43	55.38	56.84	531818
2021-06-28	56.74	57.13	53.90	54.39	153677
2021-06-29	54.98	55.20	53.78	54.04	107805
2021-06-30	53.67	54.59	53.52	54.21	143063
2021-07-01	54.90	55.00	53.83	54.65	94551
2021-07-02	54.46	54.89	53.52	53.81	101474
2021-07-06	53.55	53.55	51.78	52.52	123496
2021-07-07	51.96	53.05	51.90	52.28	151502
2021-07-08	51.20	52.11	50.58	51.12	216795
2021-07-09	52.05	52.97	52.05	52.97	176553
2021-07-12	52.29	53.69	52.29	53.41	142069
2021-07-13	53.19	53.46	51.68	51.86	116131
2021-07-14	51.81	52.72	51.29	51.78	106358
2021-07-15	51.44	52.82	50.65	52.68	122997
2021-07-16	52.98	53.21	51.54	51.67	131392
2021-07-19	50.20	51.56	49.10	49.66	176555
2021-07-20	49.87	52.46	49.87	50.90	185401
2021-07-21	51.74	53.25	51.55	52.10	150843
2021-07-22	52.86	52.86	51.65	51.72	211721
2021-07-23	52.65	52.94	51.82	52.35	113283
2021-07-26	52.63	53.64	52.09	52.48	161159
2021-07-27	52.07	52.54	51.56	52.26	95542
2021-07-28	52.50	53.36	51.60	52.82	107343
2021-07-29	53.45	53.76	52.79	53.28	86709
2021-07-30	52.99	54.08	52.89	53.04	189279
2021-08-02	52.63	54.05	51.93	52.01	173633
2021-08-03	52.21	53.20	51.50	52.95	148508
2021-08-04	52.14	53.02	52.05	52.51	87163
2021-08-05	52.90	53.72	52.90	53.65	80839
2021-08-06	54.66	55.78	54.01	55.42	137768
2021-08-09	55.39	55.57	54.60	54.82	77863
2021-08-10	54.69	56.00	54.51	55.73	111038
2021-08-11	55.90	56.90	55.13	56.77	106899
2021-08-12	56.97	57.06	56.13	56.54	126893
2021-08-13	56.76	56.80	56.12	56.18	66438
2021-08-16	55.64	56.40	55.10	56.11	122104
2021-08-17	55.83	56.49	55.28	55.42	137772
2021-08-18	55.13	56.18	54.79	54.87	90535
2021-08-19	54.60	55.31	54.25	54.90	194520
2021-08-20	54.57	55.81	54.32	55.60	95881
2021-08-23	55.84	56.60	55.70	56.31	99383
2021-08-24	56.35	56.92	56.15	56.61	100261
2021-08-25	56.69	57.69	56.42	56.88	141107
2021-08-26	57.08	57.17	56.04	56.06	150916
2021-08-27	56.26	58.46	56.26	58.30	154719
2021-08-30	58.26	58.51	56.67	56.75	128889
2021-08-31	57.05	57.73	56.19	57.20	122051
2021-09-01	57.46	57.46	56.03	56.89	77185
2021-09-02	56.92	57.50	56.52	57.01	151130
2021-09-03	57.20	57.38	56.21	56.52	186846
2021-09-07	55.69	57.02	54.89	55.02	186031
2021-09-08	54.63	55.38	53.14	53.24	151970
2021-09-09	53.30	53.53	52.74	52.84	201020
2021-09-10	53.00	53.15	51.75	51.82	152990
2021-09-13	52.26	52.93	51.66	52.88	167486
2021-09-14	53.04	53.33	51.38	51.57	130995
2021-09-15	51.64	52.32	51.40	52.03	120667
2021-09-16	52.29	53.11	51.30	51.37	167126
2021-09-17	51.58	52.58	51.30	52.50	771357
2021-09-20	51.18	51.71	50.02	51.12	137914
2021-09-21	51.36	51.70	50.76	51.08	134503
2021-09-22	51.61	52.79	51.31	51.40	176488
2021-09-23	51.97	53.30	51.97	52.79	335762
2021-09-24	52.66	54.25	52.66	53.92	103959
2021-09-27	54.61	56.45	54.40	55.67	182572
2021-09-28	56.21	56.21	54.78	54.98	142139
2021-09-29	55.16	55.67	54.83	55.59	118816
2021-09-30	55.45	56.31	55.15	55.21	162063
2021-10-01	55.50	56.58	54.59	55.67	346078
2021-10-04	55.47	56.60	55.00	56.36	136134
2021-10-05	56.60	57.49	56.02	56.99	192168
2021-10-06	56.49	57.15	55.58	57.07	150205
2021-10-07	57.50	58.05	57.40	57.73	120327
2021-10-08	57.79	58.45	57.72	58.08	70856
2021-10-11	58.36	58.62	56.71	56.72	86238
2021-10-12	56.75	57.85	56.75	57.12	148848
2021-10-13	57.25	57.73	55.93	56.92	103755
2021-10-14	57.06	58.16	57.00	57.74	88900
2021-10-15	58.88	58.88	57.48	57.55	136370
2021-10-18	57.67	58.18	57.00	57.13	93263
2021-10-19	57.20	57.33	56.38	56.81	111800
2021-10-20	56.65	58.25	56.13	57.78	214840
2021-10-21	59.11	59.53	58.07	59.53	207768
2021-10-22	59.76	60.71	59.59	60.71	189295
2021-10-25	60.89	60.90	59.64	60.39	109788
2021-10-26	60.33	60.69	59.81	59.95	92736
2021-10-27	59.48	59.55	57.52	57.70	146611
2021-10-28	57.92	59.07	57.57	57.89	111102
2021-10-29	58.04	58.91	57.51	57.76	115204
2021-11-01	57.76	59.41	57.50	59.30	136868
2021-11-02	59.29	59.99	58.69	58.99	134392
2021-11-03	58.69	61.54	58.40	61.13	133013
2021-11-04	61.01	61.20	59.48	60.24	160673
2021-11-05	60.76	62.00	60.76	61.55	95097
2021-11-08	61.68	62.05	60.96	61.30	90132
2021-11-09	60.89	61.67	60.33	61.44	85438
2021-11-10	61.58	62.24	61.49	62.01	68866
2021-11-11	62.02	62.70	61.60	62.36	94130
2021-11-12	62.55	63.00	61.14	61.68	128365
2021-11-15	61.96	62.33	61.65	62.12	95523
2021-11-16	62.02	62.41	61.60	61.84	96658
2021-11-17	61.44	61.96	60.48	61.66	137381
2021-11-18	61.63	61.87	61.06	61.60	178325
2021-11-19	60.88	61.41	60.02	61.16	82874
2021-11-22	61.79	63.24	61.40	61.87	110826
2021-11-23	62.20	63.13	61.69	62.83	91381
2021-11-24	62.39	62.84	61.94	62.03	54521
2021-11-26	59.85	60.85	57.15	58.43	109508
2021-11-29	59.46	59.63	57.75	57.94	119125
2021-11-30	57.12	57.84	56.87	57.28	156626
2021-12-01	58.68	59.80	56.88	57.02	123973
2021-12-02	57.52	59.49	57.39	58.92	101862
2021-12-03	59.14	59.77	57.04	57.36	131782
2021-12-06	58.29	59.62	57.78	58.87	111967
2021-12-07	59.54	59.71	58.11	58.54	118786
2021-12-08	58.80	59.21	58.18	58.53	95013
2021-12-09	57.89	58.15	57.40	57.61	97805
2021-12-10	57.93	58.37	57.04	58.12	92482
2021-12-13	57.76	58.41	57.06	57.53	149523
2021-12-14	57.41	59.38	57.41	58.35	255792
2021-12-15	58.80	59.31	56.78	57.29	351718
2021-12-16	58.19	59.67	57.72	58.27	199257
2021-12-17	57.85	58.87	56.14	58.29	1121700
2021-12-20	57.13	57.13	54.98	55.95	224688
2021-12-21	56.75	59.44	56.75	57.97	123287
2021-12-22	57.88	58.66	57.59	58.63	76003
2021-12-23	60.10	61.65	60.08	61.12	138719
2021-12-27	61.01	61.87	60.34	61.68	174149
2021-12-28	61.60	62.14	60.15	61.44	92025
2021-12-29	61.34	62.10	60.94	61.79	80892
2021-12-30	61.80	62.11	60.64	60.96	118225
2021-12-31	60.66	61.17	60.12	60.67	83004
2022-01-03	61.00	62.14	60.53	61.29	111892
2022-01-04	61.81	63.14	61.40	62.36	165292
2022-01-05	62.83	63.52	61.97	61.98	117659
2022-01-06	62.69	64.20	62.21	64.02	118684
2022-01-07	63.98	64.96	59.06	64.90	160513
2022-01-10	65.00	65.08	63.45	64.34	189165
2022-01-11	64.66	64.66	63.17	64.00	113835
2022-01-12	63.92	64.86	62.79	64.46	190879
2022-01-13	64.65	66.00	64.65	65.82	198075
2022-01-14	65.19	66.62	64.62	66.33	202860
2022-01-18	66.28	66.70	65.64	66.27	140348
2022-01-19	66.76	66.79	60.50	65.15	206978
2022-01-20	64.84	65.85	62.35	62.54	376287
2022-01-21	57.97	64.92	57.10	62.16	268869
2022-01-24	62.05	64.84	61.27	64.51	223172
2022-01-25	63.73	64.39	62.49	63.93	143983
2022-01-26	64.18	65.40	61.72	62.59	129050
2022-01-27	62.79	64.25	60.70	61.24	123352
2022-01-28	61.30	62.08	59.52	61.36	166138
2022-01-31	60.69	62.33	60.08	62.11	223325
2022-02-01	61.72	62.47	60.45	61.69	198181
2022-02-02	61.35	61.35	59.66	60.58	305803
2022-02-03	60.71	61.52	60.10	60.17	154296
2022-02-04	60.35	61.62	59.89	61.34	239080
2022-02-07	61.80	62.29	61.01	62.11	175820
2022-02-08	62.56	63.95	62.48	63.69	116399
2022-02-09	63.74	64.77	62.48	63.05	122058
2022-02-10	62.89	64.22	62.28	63.35	230033
2022-02-11	63.20	64.64	62.47	63.31	178205
2022-02-14	63.41	64.04	61.72	62.04	145768
2022-02-15	62.67	63.76	62.58	63.61	81401
2022-02-16	63.24	63.82	62.95	63.63	155029
2022-02-17	63.01	63.15	61.71	61.84	82754
2022-02-18	61.58	62.83	61.58	62.43	82933
2022-02-22	62.05	62.62	61.54	62.03	117876
2022-02-23	62.38	62.79	60.89	61.02	104499
2022-02-24	59.42	59.76	57.62	59.66	194555
2022-02-25	60.00	62.47	60.00	62.13	141551
2022-02-28	60.95	61.86	60.69	61.61	192113
2022-03-01	61.43	61.43	58.24	59.26	239366
2022-03-02	59.69	62.25	59.69	61.45	105550
2022-03-03	61.69	61.96	60.59	61.27	121244
2022-03-04	60.21	60.21	58.00	58.46	209771
2022-03-07	58.33	58.72	56.14	56.31	169778
2022-03-08	56.98	58.29	56.38	56.83	233647
2022-03-09	58.21	61.19	57.63	58.69	184628
2022-03-10	57.93	59.22	57.93	59.02	189544
2022-03-11	59.48	60.39	59.06	59.72	115785
2022-03-14	60.41	61.60	60.11	60.43	114594
2022-03-15	60.53	60.99	59.23	59.75	124354
2022-03-16	60.36	61.60	59.66	61.19	203399
2022-03-17	60.54	60.96	59.74	60.63	92181
2022-03-18	60.47	60.47	58.53	60.19	330387
2022-03-21	60.48	60.90	59.17	59.78	104243
2022-03-22	60.30	61.19	59.92	60.40	149906
2022-03-23	59.78	60.00	57.64	57.82	179505
2022-03-24	58.04	59.16	57.21	59.05	204018
2022-03-25	59.29	60.79	58.60	60.67	219418
2022-03-28	60.44	60.49	59.41	60.19	237680
2022-03-29	60.99	61.71	60.39	61.58	264016
2022-03-30	61.69	61.85	58.60	59.13	140576
2022-03-31	59.32	59.66	58.44	58.53	190805
2022-04-01	59.06	59.41	57.51	58.09	274901
2022-04-04	58.08	58.08	56.65	57.46	174298
2022-04-05	57.77	57.99	56.69	56.78	213001
2022-04-06	56.68	57.20	56.09	56.23	252574
2022-04-07	56.44	56.44	55.15	55.69	235225
2022-04-08	56.08	56.22	55.14	55.49	220930
2022-04-11	55.29	56.58	55.18	55.30	293608
2022-04-12	55.66	56.28	55.22	55.54	221211
2022-04-13	55.39	56.26	55.14	56.17	194456
2022-04-14	56.16	56.46	54.91	55.26	141300
2022-04-18	55.03	55.47	54.81	55.23	190440
2022-04-19	55.49	57.57	55.49	57.43	210657
2022-04-20	57.71	59.16	57.71	57.99	173238
2022-04-21	59.18	59.85	56.93	57.50	262826
2022-04-22	57.54	57.91	56.56	56.58	189358
2022-04-25	56.08	56.84	55.01	56.65	231307
2022-04-26	56.06	57.32	54.71	55.08	235809
2022-04-27	55.13	55.42	54.30	54.73	232082
2022-04-28	55.14	55.96	54.46	55.36	110958
2022-04-29	55.27	55.47	53.50	53.70	131789
2022-05-02	53.32	54.35	52.87	53.99	224442
2022-05-03	54.06	54.99	53.61	54.71	197580
2022-05-04	55.01	56.71	54.87	56.47	175774
2022-05-05	55.80	55.80	54.24	54.97	236428
2022-05-06	55.01	55.56	54.32	55.47	205630
2022-05-09	54.92	56.46	54.57	55.71	182326
2022-05-10	55.91	56.93	54.08	54.90	199920
2022-05-11	55.08	56.67	54.13	54.27	171403
2022-05-12	54.01	54.65	52.97	54.41	248397
2022-05-13	54.71	55.40	54.42	54.70	165710
2022-05-16	54.46	54.46	53.47	53.86	112639
2022-05-17	54.59	55.95	54.59	55.95	121302
2022-05-18	55.16	55.68	53.83	55.15	183664
2022-05-19	54.35	55.36	54.13	54.17	226675
2022-05-20	54.50	54.58	53.28	54.51	141273
2022-05-23	55.48	56.30	54.82	55.95	196829
2022-05-24	55.79	55.99	54.66	55.85	133194
2022-05-25	55.71	57.00	55.70	56.30	105147
2022-05-26	56.68	57.96	56.68	57.90	127358
2022-05-27	57.26	59.02	57.26	58.93	128384
2022-05-31	58.28	58.91	57.80	58.11	113866
2022-06-01	58.00	58.02	56.83	57.39	148184
2022-06-02	57.31	58.35	56.94	58.33	142508
2022-06-03	58.06	59.45	57.68	57.96	124653
2022-06-06	58.49	58.84	57.77	58.00	172640
2022-06-07	57.39	58.85	57.34	58.75	169162
2022-06-08	58.17	58.17	56.97	57.43	123417
2022-06-09	57.30	57.66	55.82	55.83	169089
2022-06-10	54.94	55.25	54.21	54.78	141767
2022-06-13	53.50	54.90	53.48	53.69	158908
2022-06-14	53.94	54.64	53.75	54.34	123330
2022-06-15	54.83	55.24	53.87	54.15	254561
2022-06-16	53.29	53.40	52.35	52.59	221271
2022-06-17	53.63	55.04	53.63	54.07	422963
2022-06-21	55.25	56.16	54.68	55.93	229173
2022-06-22	54.99	56.33	54.96	55.48	204680
2022-06-23	55.42	56.02	54.11	55.02	170200
2022-06-24	54.99	56.08	54.99	55.89	502593
2022-06-27	56.47	56.82	55.74	56.34	195779
2022-06-28	58.00	58.22	56.24	56.43	230883
2022-06-29	56.18	56.50	55.62	55.80	169550
2022-06-30	54.89	57.31	54.77	56.21	165046
2022-07-01	55.63	58.28	55.56	58.01	195516
2022-07-05	56.88	57.88	55.69	57.74	224232
2022-07-06	57.21	58.19	56.75	57.76	108719
2022-07-07	58.18	58.42	57.35	57.55	107986
2022-07-08	57.86	58.14	57.01	57.41	83350
2022-07-11	56.82	57.76	56.81	57.11	95006
2022-07-12	56.76	57.82	56.76	57.11	111134
2022-07-13	56.69	56.91	56.01	56.46	100814
2022-07-14	55.62	55.85	54.64	55.59	101501
2022-07-15	56.41	57.46	55.91	57.10	143753
2022-07-18	57.69	58.24	57.03	57.32	131827
2022-07-19	57.78	59.34	57.77	58.97	230874
2022-07-20	58.56	60.34	58.48	59.87	209895
2022-07-21	60.16	60.16	57.47	59.26	162238
2022-07-22	59.49	59.86	57.75	58.32	162987
2022-07-25	58.92	59.71	58.49	59.55	170163
2022-07-26	59.15	60.11	59.15	59.83	160751
2022-07-27	60.04	61.30	59.86	60.67	134480
2022-07-28	60.67	61.22	60.22	61.03	120707
2022-07-29	61.00	62.15	61.00	61.99	201891
2022-08-01	61.04	61.91	60.49	61.44	155248
2022-08-02	61.38	61.63	60.54	60.58	110355
2022-08-03	60.80	60.95	60.13	60.50	121708
2022-08-04	60.66	60.66	59.85	60.20	78343
2022-08-05	60.16	61.14	60.16	60.93	130272
2022-08-08	61.10	61.43	60.51	60.94	112555
2022-08-09	61.06	61.41	60.70	61.39	110160
2022-08-10	61.87	62.53	61.44	61.65	125200
2022-08-11	62.31	62.71	61.96	62.55	93087
2022-08-12	63.00	63.87	62.77	63.77	102897
2022-08-15	63.15	64.15	63.15	64.03	96371
2022-08-16	64.03	64.79	63.37	64.55	90800
2022-08-17	64.23	64.26	63.62	64.05	96878
2022-08-18	64.20	64.53	63.91	64.29	83179
2022-08-19	64.03	64.10	63.55	63.94	304795
2022-08-22	63.07	63.24	62.44	62.72	160235
2022-08-23	62.81	63.22	61.71	61.85	122691
2022-08-24	61.74	62.19	61.38	61.66	116857
2022-08-25	61.56	62.83	61.56	62.75	111317
2022-08-26	62.91	62.95	61.45	61.59	89101
2022-08-29	61.29	61.29	60.45	60.50	87763
2022-08-30	60.60	61.45	60.12	61.35	147140
2022-08-31	61.18	61.81	60.51	60.76	189909
2022-09-01	60.58	60.67	59.27	59.82	120786
2022-09-02	60.36	60.91	58.94	59.43	84365
2022-09-06	59.48	59.48	57.89	58.37	107889
2022-09-07	58.15	58.96	57.92	58.91	140092
2022-09-08	58.39	59.86	58.26	59.64	100418
2022-09-09	59.93	61.08	59.38	61.06	141220
2022-09-12	61.16	61.52	60.66	61.27	119296
2022-09-13	60.38	60.97	59.49	60.06	200743
2022-09-14	60.13	60.39	59.19	60.18	186399
2022-09-15	60.05	61.32	60.05	60.78	111655
2022-09-16	60.50	61.62	60.07	61.51	514036
2022-09-19	60.81	62.75	59.94	62.30	140113
2022-09-20	62.25	62.86	62.11	62.44	118934
2022-09-21	62.88	63.36	61.92	62.02	182906
2022-09-22	62.08	62.11	60.50	60.81	135556
2022-09-23	60.29	60.75	59.46	60.15	136873
2022-09-26	59.93	61.07	59.93	60.06	97560
2022-09-27	60.26	60.34	58.48	58.82	120211
2022-09-28	58.78	59.99	58.44	58.94	225996
2022-09-29	58.63	58.90	57.83	58.84	141550
2022-09-30	59.02	60.16	58.56	59.08	178737
2022-10-03	59.91	61.14	59.31	60.69	219989
2022-10-04	61.27	62.94	61.27	62.82	223371
2022-10-05	61.61	63.04	61.61	62.41	115715
2022-10-06	62.21	63.15	61.92	62.55	142003
2022-10-07	62.30	62.30	60.98	61.09	156205
2022-10-10	61.43	62.06	61.04	61.44	143137
2022-10-11	61.30	62.70	61.11	62.26	146763
2022-10-12	62.21	63.16	61.36	62.65	189593
2022-10-13	62.03	65.39	61.59	65.17	322986
2022-10-14	65.56	66.56	64.64	64.92	172154
2022-10-17	65.87	67.05	65.82	66.81	240076
2022-10-18	67.45	68.00	66.63	67.54	175986
2022-10-19	66.73	68.16	66.28	66.78	258650
2022-10-20	67.61	69.67	66.85	67.29	290649
2022-10-21	66.56	67.25	63.97	66.33	467078
2022-10-24	66.97	68.32	66.88	67.80	154386
2022-10-25	67.69	69.10	67.69	68.84	160475
2022-10-26	69.31	70.50	68.74	70.25	196993
2022-10-27	70.41	72.21	70.27	71.59	184690
2022-10-28	71.18	73.96	70.45	73.82	168074
2022-10-31	73.25	75.09	72.92	74.75	204039
2022-11-01	75.11	75.72	73.81	73.92	177731
2022-11-02	73.33	73.90	71.98	72.22	216279
2022-11-03	71.57	71.73	70.29	71.11	172501
2022-11-04	71.83	72.44	70.72	72.39	154616
2022-11-07	73.20	73.87	72.10	72.59	162376
2022-11-08	72.57	73.04	70.62	70.99	164797
2022-11-09	70.96	71.28	69.67	69.94	163513
2022-11-10	71.38	72.80	71.38	71.99	184467
2022-11-11	72.13	72.82	70.54	70.70	142974
2022-11-14	69.48	70.70	69.07	69.55	237794
2022-11-15	70.20	70.57	69.10	69.81	150425
2022-11-16	69.77	69.77	69.05	69.20	111668
2022-11-17	68.75	68.93	68.10	68.75	114676
2022-11-18	69.93	70.45	68.86	69.66	177960
2022-11-21	69.31	70.20	69.31	69.93	113847
2022-11-22	70.21	70.70	69.99	70.44	128129
2022-11-23	70.30	70.70	69.71	70.39	95398
2022-11-25	70.69	71.63	70.69	71.62	70213
2022-11-28	71.27	71.46	69.07	69.31	161860
2022-11-29	69.28	70.09	68.86	69.37	157405
2022-11-30	69.36	70.91	68.06	70.62	219139
2022-12-01	70.71	71.15	69.68	70.62	107481
2022-12-02	69.98	70.92	69.66	70.62	103275
2022-12-05	70.15	70.20	66.05	66.55	157653
2022-12-06	66.49	66.67	65.70	65.96	158844
2022-12-07	65.87	66.74	65.67	65.94	146887
2022-12-08	66.20	66.73	65.46	65.90	122638
2022-12-09	65.71	66.55	65.58	66.14	88883
2022-12-12	66.14	66.50	65.50	66.06	145581
2022-12-13	67.04	67.48	65.37	65.77	185038
2022-12-14	65.77	66.26	63.67	63.84	178903
2022-12-15	63.39	63.73	62.01	62.44	261306
2022-12-16	62.26	62.90	61.20	61.55	990468
2022-12-19	61.84	62.72	61.71	62.18	270418
2022-12-20	62.34	62.55	61.98	62.02	256110
2022-12-21	62.77	63.22	62.08	62.79	270361
2022-12-22	62.70	62.70	61.44	62.36	158626
2022-12-23	62.42	63.22	62.25	62.99	87129
2022-12-27	63.20	64.19	62.48	63.59	110278
2022-12-28	63.51	64.08	62.71	62.71	85666
2022-12-29	62.60	63.85	62.60	63.63	89515
2022-12-30	63.37	63.62	62.40	63.20	118814
2023-01-03	63.39	63.39	62.23	62.93	132313
2023-01-04	63.09	64.07	62.37	62.64	135438
2023-01-05	62.39	62.39	61.19	62.26	275371
2023-01-06	62.77	63.97	62.12	63.65	126360
2023-01-09	63.99	63.99	62.24	62.55	90470
2023-01-10	62.53	63.49	62.02	63.27	134597
2023-01-11	63.43	63.57	62.73	63.41	156999
2023-01-12	63.84	65.13	63.68	64.70	174216
2023-01-13	64.00	64.67	63.62	64.48	123260
2023-01-17	64.56	64.67	63.51	63.70	118285
2023-01-18	63.20	63.44	61.10	61.32	209961
2023-01-19	61.11	61.39	60.33	61.30	188924
2023-01-20	63.57	64.71	61.87	64.43	317510
2023-01-23	64.28	64.28	63.01	63.32	215334
2023-01-24	63.42	63.78	62.83	63.35	142437
2023-01-25	63.11	63.19	62.08	62.50	140091
2023-01-26	62.98	63.13	61.82	62.98	190165
2023-01-27	62.84	63.27	62.54	62.69	104213
2023-01-30	62.68	63.54	62.42	62.86	99001
2023-01-31	63.04	64.99	63.04	64.83	167991
2023-02-01	64.23	65.91	63.19	65.14	183843
2023-02-02	65.26	66.30	64.75	66.03	197170
2023-02-03	65.70	67.30	64.98	66.44	232637
2023-02-06	65.98	66.27	64.94	65.13	118858
2023-02-07	64.91	65.70	64.50	65.48	193535
2023-02-08	64.59	65.37	55.85	65.02	173396
2023-02-09	65.24	65.45	63.62	63.83	110843
2023-02-10	63.71	63.88	63.12	63.67	125519
2023-02-13	63.71	64.25	63.27	63.74	125540
2023-02-14	63.67	63.96	62.74	63.45	146669
2023-02-15	63.16	64.19	62.92	63.94	117129
2023-02-16	63.40	63.74	63.15	63.25	113200
2023-02-17	63.50	64.52	62.97	64.25	116144
2023-02-21	63.69	64.24	62.94	63.15	92574
2023-02-22	63.09	63.53	62.49	63.13	171945
2023-02-23	63.34	63.95	62.77	63.63	111565
2023-02-24	63.31	64.13	62.88	63.85	137799
2023-02-27	64.21	64.68	63.07	63.21	95734
2023-02-28	63.43	63.96	62.98	62.98	147990
2023-03-01	62.78	63.33	62.58	63.10	112182
2023-03-02	62.78	63.45	62.26	62.81	132071
2023-03-03	63.01	63.47	62.40	63.17	108891
2023-03-06	63.03	63.59	62.07	62.82	167673
2023-03-07	62.80	62.80	61.21	61.26	174816
2023-03-08	61.41	61.59	60.66	61.18	114234
2023-03-09	60.51	61.25	56.56	56.86	243782
2023-03-10	56.00	57.25	53.12	56.54	405886
2023-03-13	53.97	54.63	49.28	51.92	671278
2023-03-14	55.85	56.98	53.47	54.22	426968
2023-03-15	51.97	54.48	50.53	54.15	316662
2023-03-16	53.58	58.15	52.62	57.31	301227
2023-03-17	55.82	56.21	52.78	53.64	846542
2023-03-20	54.53	56.36	53.51	53.62	273570
2023-03-21	55.38	57.80	55.38	56.23	343403
2023-03-22	56.11	56.86	53.25	53.50	220223
2023-03-23	54.02	54.50	52.21	52.97	416210
2023-03-24	52.52	55.01	52.29	54.46	227029
2023-03-27	55.85	55.85	54.20	54.32	173484
2023-03-28	54.31	55.34	54.05	54.82	193740
2023-03-29	55.45	55.45	53.42	54.70	267143
2023-03-30	55.20	55.28	53.06	53.45	221670
2023-03-31	54.14	54.82	53.74	54.37	253498
2023-04-03	54.18	54.75	53.30	53.82	198629
2023-04-04	54.07	54.07	51.84	52.90	194188
2023-04-05	52.22	52.90	51.86	52.05	260706
2023-04-06	51.98	53.82	51.98	52.93	142305
2023-04-10	52.54	53.57	52.39	52.92	276782
2023-04-11	53.18	53.53	52.19	52.40	128918
2023-04-12	52.77	52.87	51.40	51.87	161372
2023-04-13	51.90	53.00	51.30	52.49	123639
2023-04-14	53.00	53.37	50.90	51.54	144572
2023-04-17	51.41	52.97	50.70	52.95	166402
2023-04-18	52.92	53.27	51.47	51.93	151131
2023-04-19	51.78	53.31	51.73	52.60	120728
2023-04-20	52.75	52.76	51.25	51.53	187545
2023-04-21	51.28	51.91	50.00	50.42	167652
2023-04-24	50.03	50.70	49.40	49.55	194323
2023-04-25	49.05	49.26	47.94	48.27	249904
2023-04-26	48.37	49.26	48.06	48.82	195419
2023-04-27	49.19	50.27	49.05	50.06	158910
2023-04-28	49.97	51.00	49.82	49.92	180582
2023-05-01	49.42	49.75	48.29	48.49	122565
2023-05-02	48.27	48.27	45.50	45.82	237034
2023-05-03	45.97	47.12	45.18	45.37	232572
2023-05-04	44.30	44.81	42.27	43.60	318956
2023-05-05	44.90	45.59	43.32	45.16	353456
2023-05-08	45.77	46.58	43.83	44.43	251108
2023-05-09	44.27	44.66	43.06	43.47	192372
2023-05-10	44.41	44.60	42.82	43.17	180204
2023-05-11	42.51	43.60	42.00	42.20	152568
2023-05-12	42.67	42.79	41.57	42.14	246465
2023-05-15	42.24	44.25	42.01	43.96	206945
2023-05-16	44.02	44.95	43.77	43.81	183569
2023-05-17	44.61	47.40	44.39	47.17	202489
2023-05-18	47.20	47.20	43.72	46.68	201524
2023-05-19	47.48	47.48	45.00	45.56	139087
2023-05-22	45.96	47.29	45.63	46.97	111676
2023-05-23	46.85	48.97	46.85	47.60	167042
2023-05-24	47.27	47.46	46.25	46.33	102404
2023-05-25	45.87	48.01	44.97	45.31	109763
2023-05-26	45.23	45.93	44.50	45.79	86671
2023-05-30	45.96	46.00	44.54	45.19	112671
2023-05-31	44.92	45.68	43.18	43.27	186992
2023-06-01	43.63	45.23	43.12	44.78	168334
2023-06-02	45.45	48.02	45.17	47.85	214250
2023-06-05	47.79	47.79	45.27	45.77	195848
2023-06-06	45.60	48.66	45.60	47.70	265936
2023-06-07	48.31	48.66	47.42	48.13	682356
2023-06-08	48.08	48.08	46.55	47.00	346939
2023-06-09	47.11	47.23	45.65	46.41	350286
2023-06-12	46.50	47.23	45.63	45.77	306885
2023-06-13	46.04	46.95	45.68	46.37	525565
2023-06-14	46.53	47.32	45.52	45.59	394285
2023-06-15	45.36	47.40	45.36	47.14	232568
2023-06-16	47.70	47.70	45.82	46.44	604489
2023-06-20	46.16	46.18	45.49	45.93	172420
2023-06-21	45.57	45.95	45.03	45.26	175990
2023-06-22	45.08	45.20	43.64	44.26	169758
2023-06-23	43.70	44.39	43.06	43.70	279926
2023-06-26	43.97	44.67	43.34	43.64	157900
2023-06-27	43.79	44.78	43.31	44.16	198070
2023-06-28	44.05	44.41	43.34	43.95	140234
2023-06-29	44.36	45.18	44.11	44.59	96651
2023-06-30	44.94	44.94	43.63	43.67	169642
2023-07-03	43.67	44.94	43.67	44.86	94791
2023-07-05	44.29	45.10	43.84	44.34	151408
2023-07-06	43.70	44.17	42.97	43.77	169538
2023-07-07	43.83	45.07	43.83	44.57	129621
2023-07-10	44.27	45.58	43.97	44.71	202533
2023-07-11	44.92	45.50	44.15	45.23	119804
2023-07-12	46.10	46.79	45.83	46.54	171907
2023-07-13	46.92	47.70	46.45	47.27	122965
2023-07-14	47.73	47.73	46.17	46.57	123308
2023-07-17	46.29	47.61	46.16	47.14	160207
2023-07-18	47.25	48.66	47.25	48.50	154847
2023-07-19	48.81	49.75	48.26	49.40	211539
2023-07-20	46.76	47.37	45.13	45.70	603335
2023-07-21	45.62	46.07	43.32	44.50	421347
2023-07-24	44.50	45.30	44.37	45.07	416905
2023-07-25	45.29	45.55	44.27	44.45	243434
2023-07-26	45.13	47.57	45.13	47.53	232286
2023-07-27	47.95	48.53	46.59	46.88	196183
2023-07-28	47.39	47.82	46.79	47.57	102305
2023-07-31	47.05	47.73	47.04	47.61	252995
2023-08-01	47.25	47.61	46.28	47.56	154603
2023-08-02	46.65	47.59	46.49	47.27	156408
2023-08-03	47.26	48.40	46.68	47.89	152423
2023-08-04	47.82	48.51	47.50	48.11	142525
2023-08-07	48.05	48.95	47.74	48.59	164963
2023-08-08	47.59	47.83	46.62	47.64	208005
2023-08-09	47.47	47.47	46.75	47.20	238594
2023-08-10	47.37	48.06	46.64	47.01	153381
2023-08-11	46.76	47.71	46.70	46.89	153269
2023-08-14	46.58	47.20	45.67	46.51	224031
2023-08-15	45.69	45.93	44.74	45.05	165461
2023-08-16	44.92	45.47	44.29	44.56	110811
2023-08-17	44.87	44.98	44.28	44.61	170168
2023-08-18	44.17	44.65	44.09	44.37	251781
2023-08-21	44.47	44.50	43.42	43.80	172324
2023-08-22	43.70	43.97	42.51	42.51	194622
2023-08-23	42.60	43.65	42.40	43.39	135259
2023-08-24	43.22	44.03	42.83	43.47	160672
2023-08-25	43.60	44.00	42.61	43.16	97883
2023-08-28	43.36	43.87	43.34	43.69	82625
2023-08-29	43.69	44.01	43.28	43.65	99541
2023-08-30	43.61	43.88	43.22	43.44	87707
2023-08-31	43.44	43.95	43.32	43.55	153718
2023-09-01	44.05	45.03	43.56	44.66	265752
2023-09-05	44.23	44.56	43.66	43.75	133390
2023-09-06	43.80	44.08	42.68	43.46	130875
2023-09-07	43.30	43.49	42.63	43.24	202995
2023-09-08	43.33	43.70	42.73	43.66	262503
2023-09-11	43.44	43.44	43.44	43.44	24198
2023-09-12	43.51	43.98	43.33	43.67	126956
2023-09-13	43.57	43.57	42.59	43.26	141514
2023-09-14	43.68	43.96	43.41	43.72	135263
2023-09-15	43.49	43.80	43.09	43.34	621524
2023-09-18	43.29	43.50	42.54	43.24	130272
2023-09-19	43.38	43.58	42.66	42.69	171377
2023-09-20	42.89	43.33	42.38	42.42	102364
2023-09-21	42.05	42.59	41.74	42.13	123683
2023-09-22	42.16	42.76	41.71	42.32	149991
2023-09-25	42.21	42.65	41.98	42.44	112151
2023-09-26	41.99	42.57	41.46	41.58	171269
2023-09-27	41.73	41.84	41.14	41.34	90543
2023-09-28	41.23	42.06	41.23	41.59	147991
2023-09-29	41.78	42.65	41.72	42.38	208844
2023-10-02	42.35	42.73	41.20	41.63	313147
2023-10-03	41.38	42.79	40.69	41.22	374848
2023-10-04	41.23	42.22	40.78	41.94	193100
2023-10-05	41.79	43.13	41.79	43.00	175592
2023-10-06	42.56	43.93	42.14	43.65	192120
2023-10-09	43.21	44.55	42.94	44.33	247411
2023-10-10	44.50	44.91	44.15	44.33	236505
2023-10-11	44.33	45.10	44.33	44.52	108455
2023-10-12	44.45	44.48	43.70	44.18	139037
2023-10-13	44.65	44.90	43.11	43.17	152245
2023-10-16	43.32	43.90	42.78	43.09	220870
2023-10-17	42.79	44.41	42.79	43.67	341799
2023-10-18	43.26	44.34	42.45	42.59	420435
2023-10-19	43.88	44.94	42.80	43.27	394763
2023-10-20	43.38	43.60	40.59	40.80	393594
2023-10-23	40.67	41.74	40.52	40.77	235698
2023-10-24	41.02	42.38	39.37	39.75	248086
2023-10-25	39.37	40.83	39.31	40.46	381128
2023-10-26	40.69	42.34	40.36	42.23	296029
2023-10-27	42.00	42.50	41.43	41.84	178099
2023-10-30	42.42	42.96	41.54	42.17	112353
2023-10-31	42.16	42.80	41.77	42.21	114853
2023-11-01	42.18	42.24	41.48	42.07	106155
2023-11-02	42.10	43.61	42.10	43.52	135919
2023-11-03	44.71	45.93	44.23	44.72	155035
2023-11-06	44.72	44.99	41.87	44.45	128134
2023-11-07	44.26	44.26	43.65	43.79	146138
2023-11-08	44.02	44.02	42.44	42.70	80111
2023-11-09	42.77	42.84	42.25	42.61	119876
2023-11-10	42.68	42.87	42.03	42.37	99545
2023-11-13	42.24	42.76	41.92	42.54	82842
2023-11-14	43.80	46.31	43.80	45.98	208672
2023-11-15	46.00	46.92	45.54	45.90	181236
2023-11-16	45.91	45.91	44.94	45.34	91437
2023-11-17	45.90	46.24	45.52	45.71	162651
2023-11-20	45.67	45.67	45.14	45.29	79371
2023-11-21	45.15	45.16	44.32	44.38	73816
2023-11-22	44.57	44.96	44.35	44.54	63657
2023-11-24	44.52	44.88	44.37	44.46	26234
2023-11-27	44.45	44.45	43.60	43.85	204936
2023-11-28	43.85	43.85	43.29	43.69	164005
2023-11-29	44.12	45.50	43.54	45.22	250885
2023-11-30	45.37	45.60	44.73	45.14	224585
2023-12-01	44.86	47.88	44.86	47.36	159653
2023-12-04	46.90	48.50	46.90	48.29	189789
2023-12-05	48.21	48.83	47.82	48.35	249945
2023-12-06	48.93	50.66	48.76	49.59	404506
2023-12-07	49.70	50.30	49.03	49.47	219446
2023-12-08	49.51	50.18	49.16	49.86	143016
2023-12-11	49.54	49.79	49.00	49.27	178060
2023-12-12	49.21	49.80	48.89	49.42	111032
2023-12-13	49.71	52.66	49.39	52.39	256918
2023-12-14	53.17	55.08	53.15	53.76	251099
2023-12-15	54.10	54.88	53.60	53.87	1189316
2023-12-18	54.37	54.48	53.29	53.31	179574
2023-12-19	53.46	54.75	52.87	54.23	168713
2023-12-20	54.26	55.34	53.14	53.18	246821
2023-12-21	53.70	53.96	53.10	53.83	132650
2023-12-22	54.29	54.94	53.68	54.24	96878
2023-12-26	54.57	55.09	54.22	54.96	92310
2023-12-27	55.16	55.66	54.63	55.12	205869
2023-12-28	55.02	55.33	54.38	54.71	102984
2023-12-29	54.35	54.49	53.48	53.56	138637
2024-01-02	52.96	53.93	52.75	52.95	138339
2024-01-03	52.75	52.75	50.58	50.70	274175
2024-01-04	51.00	51.70	50.69	50.94	134173
2024-01-05	50.53	51.73	50.30	51.09	117713
2024-01-08	51.01	51.66	50.90	51.65	106827
2024-01-09	50.95	51.32	50.59	50.92	94086
2024-01-10	50.58	51.18	50.23	51.17	154215
2024-01-11	50.62	50.92	49.68	50.68	242406
2024-01-12	51.22	51.68	49.84	50.21	80084
2024-01-16	49.43	49.96	49.18	49.61	135721
2024-01-17	48.67	49.77	48.44	49.01	330919
2024-01-18	49.21	49.77	48.99	49.22	245711
2024-01-19	49.16	49.16	47.17	48.72	444382
2024-01-22	48.74	50.01	47.99	48.89	308103
2024-01-23	49.30	49.76	48.33	48.56	190209
2024-01-24	48.85	50.79	48.80	49.90	213236
2024-01-25	50.51	50.51	48.11	48.18	234638
2024-01-26	48.72	49.00	47.95	48.23	137048
2024-01-29	48.19	49.02	47.85	48.90	182789
2024-01-30	48.90	49.29	48.25	48.39	189789
2024-01-31	47.61	48.39	46.48	46.58	193799
2024-02-01	46.68	47.35	44.33	46.10	258045
2024-02-02	45.17	46.19	44.77	45.78	161566
2024-02-05	45.30	45.61	44.34	45.10	188943
2024-02-06	44.53	45.04	44.15	44.54	183140
2024-02-07	44.63	44.79	43.22	44.04	169231
2024-02-08	43.82	44.56	43.62	44.10	148019
2024-02-09	43.97	44.61	43.44	44.49	230141
2024-02-12	44.52	46.21	44.50	45.53	189919
2024-02-13	44.02	44.23	42.37	43.26	266157
2024-02-14	43.85	44.89	42.93	43.91	412755
2024-02-15	44.15	46.34	44.15	45.97	196714
2024-02-16	45.65	46.70	44.92	45.16	132293
2024-02-20	44.70	45.52	44.10	44.52	128747
2024-02-21	44.35	44.61	43.95	44.30	144040
2024-02-22	44.09	44.63	43.83	44.49	137605
2024-02-23	44.58	45.30	44.23	44.48	91032
2024-02-26	44.19	44.68	43.31	43.81	114731
2024-02-27	44.05	44.50	43.68	43.96	82509
2024-02-28	43.46	44.18	43.46	43.82	169719
2024-02-29	44.64	45.24	43.43	43.84	282643
2024-03-01	43.50	45.05	43.16	44.99	255804
2024-03-04	45.32	46.09	44.67	45.14	185943
2024-03-05	45.00	46.98	44.98	46.78	214924
2024-03-06	46.88	47.61	45.65	46.70	236496
2024-03-07	47.32	47.79	46.39	46.53	182831
2024-03-08	47.20	47.28	46.20	46.58	207308
2024-03-11	46.55	47.00	46.40	46.70	133833
2024-03-12	46.49	46.84	45.63	46.00	187640
2024-03-13	45.73	46.84	45.73	46.00	206586
2024-03-14	45.77	46.65	44.37	45.00	273008
2024-03-15	44.58	46.60	44.58	45.52	809445
2024-03-18	45.57	45.69	44.66	44.67	205532
2024-03-19	44.63	45.23	44.40	44.69	106153
2024-03-20	44.39	46.82	44.35	46.33	147652
2024-03-21	46.54	47.40	46.30	46.50	204719
2024-03-22	46.57	46.57	45.76	45.93	144342
2024-03-25	46.02	46.58	45.57	45.83	164038
2024-03-26	46.25	46.50	45.03	45.19	167131
2024-03-27	45.56	47.85	45.30	47.81	236218
2024-03-28	47.57	48.37	47.36	48.00	390717
2024-04-01	48.43	48.43	46.61	46.97	207837
2024-04-02	46.34	46.79	46.11	46.63	189079
2024-04-03	46.18	46.98	46.18	46.63	147129
2024-04-04	47.03	47.86	46.46	46.54	129074
2024-04-05	46.24	46.28	45.86	46.17	105370
2024-04-08	46.23	46.92	46.15	46.56	54614
2024-04-09	46.57	47.15	46.57	46.74	120538
2024-04-10	45.41	45.41	43.36	43.93	161377
2024-04-11	44.02	44.54	43.30	44.37	158460
2024-04-12	43.97	44.11	43.59	43.92	331927
2024-04-15	44.09	44.62	43.31	43.83	160213
2024-04-16	43.50	43.50	42.82	42.97	156624
2024-04-17	43.45	43.83	42.97	43.15	175883
2024-04-18	43.02	45.10	42.00	43.73	233093
2024-04-19	43.45	44.99	43.44	44.94	353294
2024-04-22	45.04	45.77	44.91	45.22	269885
2024-04-23	45.02	46.33	45.02	46.05	194301
2024-04-24	45.59	46.28	45.00	46.15	134174
2024-04-25	45.89	45.89	44.93	45.38	141069
2024-04-26	45.39	45.88	45.21	45.36	109740
2024-04-29	45.16	45.25	44.45	44.51	111183
2024-04-30	44.01	44.42	43.63	43.63	154502
2024-05-01	43.93	45.38	43.93	44.42	186267
2024-05-02	45.03	45.33	44.81	45.27	259604
2024-05-03	46.05	46.24	45.43	46.24	133021
2024-05-06	46.37	46.88	46.27	46.31	89257
2024-05-07	46.50	46.75	46.15	46.23	86853
2024-05-08	45.71	46.77	45.54	46.67	84477
2024-05-09	46.57	46.80	46.22	46.62	151300
2024-05-10	46.66	46.85	45.94	46.45	165103
2024-05-13	46.75	46.92	46.34	46.67	149879
2024-05-14	47.24	47.27	46.46	46.82	81798
2024-05-15	47.45	47.45	46.58	46.76	159818
2024-05-16	46.54	46.83	46.44	46.57	125159
2024-05-17	46.85	47.20	46.63	47.06	112788
2024-05-20	46.86	47.09	45.97	46.02	95679
2024-05-21	45.91	46.40	45.91	46.23	92623
2024-05-22	46.14	46.20	45.65	45.94	201027
2024-05-23	46.05	46.19	45.21	45.46	210606
2024-05-24	45.73	45.86	45.18	45.84	113822
2024-05-28	45.86	46.28	45.53	46.01	214369
2024-05-29	45.34	45.78	44.59	45.72	347926
2024-05-30	46.27	46.46	45.85	46.06	144414
2024-05-31	46.21	46.99	45.87	46.83	167743
2024-06-03	47.21	47.21	45.81	46.50	270972
2024-06-04	46.01	46.28	45.67	46.00	195038
2024-06-05	46.08	46.15	45.51	45.87	199321
2024-06-06	45.67	46.20	45.58	46.05	110887
2024-06-07	45.53	46.29	45.53	46.25	149359
2024-06-10	45.67	45.70	44.93	45.59	217599
2024-06-11	45.11	45.74	44.90	45.32	197241
2024-06-12	46.80	47.47	46.21	47.30	304342
2024-06-13	47.13	47.13	45.36	46.21	196004
2024-06-14	45.47	45.98	45.40	45.64	186467
2024-06-17	45.61	46.80	45.38	46.80	131757
2024-06-18	46.61	47.51	46.24	47.42	185460
2024-06-20	47.23	47.51	46.66	46.70	100039
2024-06-21	46.76	46.79	46.03	46.40	385602
2024-06-24	46.53	47.81	46.53	47.39	121668
2024-06-25	47.09	47.25	46.72	46.72	85839
2024-06-26	46.53	47.64	46.40	47.45	111523
2024-06-27	47.56	48.15	47.05	48.06	80123
2024-06-28	48.50	49.84	48.33	49.64	393042
2024-07-01	49.64	49.80	48.92	49.22	114773
2024-07-02	48.85	49.71	48.85	49.33	276846
2024-07-03	49.29	49.29	48.27	48.37	84106
2024-07-05	48.22	48.22	47.20	47.37	124170
2024-07-08	47.70	48.24	47.43	47.81	96051
2024-07-09	47.90	48.81	47.82	48.73	149269
2024-07-10	49.05	50.24	48.88	50.13	127060
2024-07-11	50.94	52.56	50.61	52.31	211311
2024-07-12	52.81	53.58	52.03	52.89	333558
2024-07-15	53.57	55.69	51.99	54.98	247285
2024-07-16	55.54	58.79	54.77	58.48	329952
2024-07-17	57.95	60.54	57.95	59.29	448087
2024-07-18	59.80	61.34	57.85	58.49	315768
2024-07-19	57.94	59.28	57.51	58.16	217151
2024-07-22	57.96	59.99	57.39	59.15	414750
2024-07-23	58.55	60.76	58.44	60.15	216103
2024-07-24	59.66	60.39	58.45	58.51	155782
2024-07-25	58.68	60.75	58.62	60.07	174680
2024-07-26	61.77	61.77	60.47	61.40	177938
2024-07-29	61.16	61.66	59.33	59.51	213378
2024-07-30	59.94	60.86	59.29	59.71	170357
2024-07-31	59.94	60.87	59.11	59.22	181366
2024-08-01	59.18	59.37	55.72	56.57	268771
2024-08-02	54.48	55.25	53.15	54.88	231338
2024-08-05	52.36	54.18	51.14	53.37	198726
2024-08-06	52.79	53.44	52.31	52.79	110242
2024-08-07	53.63	54.46	52.97	53.05	176354
2024-08-08	54.06	54.06	52.73	53.86	112943
2024-08-09	53.68	53.86	53.16	53.61	91382
2024-08-12	54.10	54.70	52.98	53.31	136650
2024-08-13	53.95	54.97	52.86	53.88	109864
2024-08-14	54.27	54.36	53.22	53.70	72753
2024-08-15	55.06	55.77	54.44	54.77	102248
2024-08-16	54.54	57.92	54.54	56.64	335384
2024-08-19	56.76	57.49	56.48	57.40	138401
2024-08-20	57.11	57.22	56.02	56.05	156337
2024-08-21	56.37	56.37	55.57	56.14	103453
2024-08-22	56.20	56.63	55.90	56.00	81696
2024-08-23	56.55	59.97	56.40	59.15	160322
2024-08-26	59.72	60.32	59.05	59.39	203950
2024-08-27	59.08	59.13	58.49	58.98	170481
2024-08-28	58.71	59.96	58.66	59.67	117116
2024-08-29	60.14	60.34	59.06	59.21	162952
2024-08-30	59.33	59.65	58.59	59.57	141368
2024-09-03	58.97	59.75	58.37	58.79	174015
2024-09-04	58.57	59.10	58.00	58.57	204494
2024-09-05	58.86	59.08	57.67	58.24	142476
2024-09-06	58.35	58.95	56.99	57.20	138925
2024-09-09	57.29	57.56	54.74	56.77	137992
2024-09-10	56.80	56.97	55.46	56.88	130116
2024-09-11	56.30	56.70	53.78	55.98	125971
2024-09-12	56.09	57.77	55.23	56.00	88312
2024-09-13	56.84	57.55	56.53	57.55	107965
2024-09-16	57.69	58.46	56.72	58.29	176993
2024-09-17	58.91	59.56	58.18	58.54	202347
2024-09-18	58.75	61.48	57.69	59.53	237592
2024-09-19	60.70	61.67	59.80	61.29	257889
2024-09-20	60.96	61.41	60.40	61.29	965520
2024-09-23	61.42	61.76	60.31	60.73	291048
2024-09-24	60.78	61.14	59.78	60.07	208227
2024-09-25	60.07	60.07	58.13	58.70	224626
2024-09-26	59.49	60.09	59.01	59.22	209738
2024-09-27	59.36	60.11	58.72	58.83	206634
2024-09-30	58.44	59.96	58.07	59.56	203718
2024-10-01	59.53	59.54	57.49	57.86	207038
2024-10-02	57.85	58.61	57.24	58.02	250337
2024-10-03	57.52	58.75	57.15	58.62	202718
2024-10-04	59.86	60.01	59.09	59.50	148284
2024-10-07	59.16	59.29	58.52	59.02	251343
2024-10-08	59.32	59.42	58.73	59.09	359775
2024-10-09	59.09	60.32	58.89	60.19	270225
2024-10-10	59.58	60.57	59.31	60.23	347622
2024-10-11	60.53	63.51	60.53	63.34	262082
2024-10-14	63.43	64.52	63.13	64.28	276491
2024-10-15	64.35	66.62	62.61	65.08	434345
2024-10-16	65.93	66.74	65.55	65.86	345850
2024-10-17	66.89	68.11	65.99	67.93	343306
2024-10-18	68.04	68.04	66.19	66.75	264412
2024-10-21	67.05	67.52	64.44	64.66	272191
2024-10-22	64.75	65.50	64.30	65.50	206355
2024-10-23	65.18	66.04	63.11	65.22	238228
2024-10-24	65.14	65.15	63.74	64.54	189391
2024-10-25	64.54	64.85	63.18	63.21	138967
2024-10-28	63.89	65.34	63.52	65.02	146377
2024-10-29	64.56	65.07	64.32	64.78	114914
2024-10-30	64.68	66.68	64.68	65.24	185551
2024-10-31	65.29	65.38	64.04	64.04	116177
2024-11-01	64.66	64.98	64.02	64.90	186965
2024-11-04	64.43	65.05	63.90	64.25	205667
2024-11-05	63.84	65.43	63.46	65.18	166804
2024-11-06	70.94	75.88	70.94	74.78	646456
2024-11-07	73.83	74.67	67.14	71.52	373945
2024-11-08	71.90	73.71	71.45	73.23	298967
2024-11-11	75.00	77.01	74.47	75.30	244441
2024-11-12	75.30	76.74	74.30	74.50	239020
2024-11-13	75.37	76.11	73.54	73.59	163972
2024-11-14	74.10	74.38	72.83	73.41	113933
2024-11-15	73.76	74.54	72.50	73.52	142449
2024-11-18	73.48	74.02	72.62	72.87	171252
2024-11-19	71.66	73.19	71.66	72.27	158051
2024-11-20	71.90	72.43	71.26	72.24	116522
2024-11-21	72.95	74.47	72.48	73.18	147522
2024-11-22	73.37	75.60	73.37	75.47	206188
2024-11-25	76.46	78.05	76.22	76.26	282843
2024-11-26	75.55	76.13	74.05	75.52	176808
2024-11-27	76.32	76.60	75.11	75.27	165558
2024-11-29	75.42	76.00	74.26	74.59	113185
2024-12-02	74.92	75.28	73.73	74.43	168292
2024-12-03	74.49	76.00	73.24	73.29	129224
2024-12-04	73.57	74.78	73.57	74.42	169091
2024-12-05	74.74	76.23	73.50	73.53	156923
2024-12-06	74.07	75.38	72.89	75.26	180734
2024-12-09	75.16	75.85	73.69	73.78	261528
2024-12-10	73.58	74.72	72.42	73.26	176237
2024-12-11	74.10	75.05	73.36	73.53	338651
2024-12-12	73.23	73.53	71.69	72.03	346482
2024-12-13	72.05	74.00	70.71	71.37	241479
2024-12-16	71.64	74.06	70.98	71.89	237900
2024-12-17	71.31	71.82	69.91	69.99	156610
2024-12-18	70.56	71.02	64.85	65.54	272298
2024-12-19	66.72	69.14	64.75	64.87	262622
2024-12-20	64.11	66.33	64.11	65.80	836975
2024-12-23	65.47	67.05	65.10	66.41	219864
2024-12-24	66.37	67.57	65.80	67.57	114792
2024-12-26	67.09	68.23	66.79	68.14	122016
2024-12-27	67.52	68.21	66.34	66.86	234171
2024-12-30	66.40	67.35	65.84	66.72	113688
2024-12-31	67.03	67.65	66.42	66.77	105285
2025-01-02	67.10	67.35	65.77	66.02	127284
2025-01-03	66.33	66.94	65.09	66.75	193984
2025-01-06	66.85	68.14	66.65	66.73	213093
2025-01-07	66.93	67.28	65.54	66.69	274661
2025-01-08	66.04	67.12	65.63	66.83	223798
2025-01-10	65.26	65.56	63.40	65.00	492547
2025-01-13	64.25	66.05	64.14	65.80	302764
2025-01-14	66.47	69.49	66.19	69.38	261788
2025-01-15	71.76	72.03	69.88	70.45	202689
2025-01-16	70.07	70.28	68.88	69.83	285147
2025-01-17	71.07	71.07	69.23	70.11	218561
2025-01-21	70.48	71.69	70.42	70.67	183419
2025-01-22	70.01	72.05	68.92	70.17	314651
2025-01-23	71.10	72.58	69.57	70.27	306071
2025-01-24	69.73	70.90	69.41	69.51	257788
2025-01-27	69.54	71.49	69.21	71.35	225808
2025-01-28	71.13	71.78	70.06	70.99	159270
2025-01-29	70.62	71.74	69.90	70.52	172559
2025-01-30	71.37	72.04	70.46	71.07	125371
2025-01-31	71.01	71.71	70.16	70.67	184404
2025-02-03	69.00	70.24	68.24	69.47	157788
2025-02-04	69.08	70.99	68.53	70.79	149808
2025-02-05	71.11	71.34	70.33	71.34	153832
2025-02-06	71.70	71.75	70.73	71.35	214548
2025-02-07	71.07	71.07	69.16	69.84	217598
2025-02-10	69.98	70.49	68.90	69.00	178865
2025-02-11	68.50	70.28	68.46	70.20	171681
2025-02-12	69.15	69.17	67.81	67.94	195787
2025-02-13	68.41	68.75	67.86	68.53	165154
2025-02-14	68.98	70.03	68.23	68.66	157535
2025-02-18	68.50	69.23	68.30	68.89	159482
2025-02-19	68.27	70.06	68.05	69.50	222137
2025-02-20	69.21	69.35	67.68	68.29	182314
2025-02-21	68.88	69.32	67.09	67.28	260248
2025-02-24	67.82	67.95	66.54	66.64	216436
2025-02-25	67.10	68.38	67.02	68.22	320451
2025-02-26	68.06	68.59	66.90	67.92	227326
2025-02-27	67.76	68.88	67.76	68.27	139676
2025-02-28	68.55	69.46	68.52	68.98	214888
2025-03-03	69.21	69.52	67.64	68.40	231597
2025-03-04	67.73	67.73	65.38	65.77	199262
2025-03-05	65.85	66.63	64.40	64.83	278348
2025-03-06	64.24	64.44	63.25	64.00	257774
2025-03-07	63.83	64.84	62.43	63.92	242982
2025-03-10	63.20	64.95	62.53	62.95	306932
2025-03-11	63.30	63.61	62.04	62.19	357351

Explore More About BANR

Coins representing dividend payouts and trends

BANR Dividend History

Discover Banner Corp'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

BANR Stock Split History

Discover Banner Corp'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

BANR Historical Prices

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

Web Analytics