BHLB Historical Prices

Summary

Key Stock Metrics

20.50

(April 18, 2024)

52-Week Low

32.36

(November 25, 2024)

52-Week High

44.25

(July 19, 2018)

All-Time High

26.15

(March 28, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-02-05	37.06	37.06	36.56	36.69	15800
2005-03-14	33.64	33.99	33.64	33.95	1000
2005-04-04	33.55	33.56	33.40	33.52	3600
2005-05-31	31.84	32.00	31.80	31.85	8000
2005-10-26	34.75	34.95	32.75	33.34	5500
2005-10-27	32.39	33.54	32.31	32.99	12200
2005-10-28	33.56	35.57	33.00	35.57	6800
2005-10-31	35.40	35.47	34.20	35.02	26815
2005-11-01	34.44	34.99	34.01	34.02	9600
2005-11-02	34.02	34.27	34.01	34.27	9500
2005-11-03	34.89	35.00	33.68	33.68	10000
2005-11-04	33.50	33.90	33.30	33.39	8000
2005-11-07	33.98	33.98	32.61	33.35	8100
2005-11-08	32.94	33.46	32.94	33.19	5900
2005-11-09	33.01	33.14	32.40	32.65	6600
2005-11-10	31.85	32.50	31.85	32.50	46700
2005-11-11	32.48	32.50	32.28	32.28	11600
2005-11-14	32.35	32.35	31.99	32.20	7900
2005-11-15	32.05	32.35	32.04	32.21	9900
2005-11-16	32.00	32.18	32.00	32.00	14100
2005-11-17	32.12	32.12	31.79	31.98	20900
2005-11-18	31.89	32.51	31.75	32.17	15400
2005-11-21	32.25	32.53	32.05	32.40	11800
2005-11-22	32.17	32.45	32.00	32.02	19700
2005-11-23	32.54	32.66	32.16	32.61	18800
2005-11-25	32.50	32.51	32.28	32.35	9600
2005-11-28	32.87	32.99	32.08	32.17	15700
2005-11-29	32.56	32.75	32.50	32.75	4000
2005-11-30	32.80	32.84	32.52	32.59	9200
2005-12-01	32.84	33.29	32.72	33.29	26200
2005-12-02	33.58	33.58	33.15	33.46	17800
2005-12-05	33.30	33.30	32.70	32.76	24400
2005-12-06	32.75	33.10	32.65	33.01	20800
2005-12-07	33.12	33.17	32.91	32.91	10900
2005-12-08	32.74	33.64	32.74	33.53	3000
2005-12-09	33.35	33.80	33.35	33.68	6400
2005-12-12	33.81	34.18	33.75	34.05	15500
2005-12-13	34.32	34.49	34.01	34.10	9800
2005-12-14	34.54	34.55	33.87	34.28	25400
2005-12-15	34.28	34.38	33.90	34.32	12900
2005-12-16	34.53	34.98	34.41	34.62	52200
2005-12-19	35.00	35.00	33.10	33.33	7900
2005-12-20	33.94	33.94	33.30	33.30	17100
2005-12-21	33.30	33.78	33.25	33.25	8800
2005-12-22	33.61	33.73	32.75	33.73	32100
2005-12-23	33.53	34.14	33.50	33.83	7700
2005-12-27	33.44	34.59	33.44	34.45	11700
2005-12-28	34.25	34.94	34.25	34.78	4600
2005-12-29	34.99	35.22	34.82	35.00	9000
2005-12-30	35.00	35.00	33.45	33.50	14200
2006-01-03	33.88	34.57	33.40	34.52	6100
2006-01-04	34.42	34.94	34.11	34.41	11400
2006-01-05	34.12	34.73	34.01	34.70	7600
2006-01-06	34.74	35.60	34.09	35.38	8100
2006-01-09	35.63	35.63	35.06	35.06	5300
2006-01-10	34.82	35.28	34.64	35.02	9200
2006-01-11	35.36	35.36	34.80	35.14	6600
2006-01-12	35.34	35.34	34.92	34.92	3100
2006-01-13	35.62	35.62	34.81	35.03	2100
2006-01-17	34.89	35.35	34.75	34.99	10600
2006-01-18	34.73	35.00	34.71	35.00	5100
2006-01-19	35.42	35.98	34.99	35.82	5500
2006-01-20	36.08	36.08	35.12	35.33	11400
2006-01-23	35.21	35.78	35.13	35.35	7900
2006-01-24	35.73	35.73	34.87	34.96	7500
2006-01-25	35.15	35.74	34.61	35.15	14600
2006-01-26	35.59	35.96	35.50	35.96	2700
2006-01-27	35.79	36.05	34.50	34.78	19600
2006-01-30	34.84	34.84	33.75	33.78	32100
2006-01-31	33.98	33.98	32.73	33.12	39900
2006-02-01	33.28	33.28	32.97	33.28	16000
2006-02-02	33.00	33.22	32.75	33.00	13000
2006-02-03	33.15	33.15	33.00	33.13	5500
2006-02-06	33.00	33.14	33.00	33.01	7500
2006-02-07	33.00	33.10	32.37	33.00	36700
2006-02-08	33.14	33.14	33.00	33.13	3500
2006-02-09	32.91	33.14	32.91	33.08	16500
2006-02-10	32.85	33.14	32.85	33.09	6300
2006-02-13	32.94	33.14	32.63	33.01	40100
2006-02-14	32.70	33.14	32.70	33.05	16200
2006-02-15	33.00	33.15	32.76	33.01	42300
2006-02-16	33.15	33.37	32.95	33.37	10700
2006-02-17	33.19	33.60	32.95	32.95	6800
2006-02-21	33.27	33.27	33.00	33.20	12600
2006-02-22	33.43	33.43	33.12	33.25	32700
2006-02-23	33.06	33.27	32.87	32.88	23400
2006-02-24	32.88	33.19	32.80	33.19	3400
2006-02-27	32.91	33.18	32.90	33.17	5700
2006-02-28	32.88	33.20	32.85	33.05	8300
2006-03-01	32.91	33.42	32.40	33.11	57000
2006-03-02	33.15	33.71	33.01	33.14	14700
2006-03-03	33.14	34.21	33.14	33.49	62700
2006-03-06	33.36	33.46	33.00	33.15	18300
2006-03-07	33.10	33.53	33.01	33.09	11000
2006-03-08	33.00	33.34	33.00	33.24	3300
2006-03-09	33.24	33.24	32.68	32.80	10300
2006-03-10	32.75	33.01	32.75	33.01	12800
2006-03-13	33.33	33.33	33.11	33.27	13800
2006-03-14	32.94	33.87	32.94	33.78	5200
2006-03-15	33.55	34.07	33.19	33.78	12900
2006-03-16	34.07	34.22	33.86	34.05	3800
2006-03-17	34.22	34.22	33.48	33.48	51500
2006-03-20	33.45	33.56	33.20	33.45	13000
2006-03-21	33.25	33.50	33.05	33.11	18700
2006-03-22	33.04	33.38	32.75	33.35	8300
2006-03-23	33.15	33.56	33.08	33.33	3200
2006-03-24	33.30	33.57	33.26	33.55	9700
2006-03-27	33.21	33.64	33.21	33.40	6500
2006-03-28	33.50	33.98	33.40	33.59	6000
2006-03-29	33.98	34.75	33.76	34.71	12800
2006-03-30	34.32	34.72	34.20	34.32	21100
2006-03-31	34.35	34.94	34.21	34.94	46200
2006-04-03	34.95	35.00	34.45	34.66	11100
2006-04-04	34.90	34.94	34.49	34.58	1800
2006-04-05	34.89	34.99	34.50	34.83	2600
2006-04-06	34.53	34.91	34.45	34.67	4000
2006-04-07	34.97	34.99	33.30	34.05	19400
2006-04-10	34.00	34.13	33.95	33.99	13900
2006-04-11	33.95	34.04	33.90	34.00	31100
2006-04-12	34.13	34.67	34.00	34.47	13100
2006-04-13	34.15	34.90	33.68	34.36	7300
2006-04-17	34.01	34.27	33.90	34.27	25200
2006-04-18	34.60	35.75	34.00	35.67	22500
2006-04-19	35.50	35.77	34.80	35.54	26600
2006-04-20	35.44	35.85	34.97	35.25	14900
2006-04-21	35.71	35.77	34.40	35.13	12100
2006-04-24	35.25	35.55	34.76	34.90	19700
2006-04-25	34.78	35.16	34.05	34.61	21100
2006-04-26	34.61	35.07	34.40	34.60	9800
2006-04-27	34.50	35.88	34.50	34.78	15600
2006-04-28	34.50	34.57	33.84	34.34	21600
2006-05-01	34.45	34.46	33.65	33.77	15700
2006-05-02	33.90	34.27	33.70	34.18	25000
2006-05-03	34.19	34.28	34.00	34.06	20300
2006-05-04	34.20	35.01	33.92	34.90	35000
2006-05-05	34.43	34.89	34.03	34.46	57600
2006-05-08	34.44	34.88	34.32	34.57	35200
2006-05-09	34.57	34.69	34.11	34.31	19700
2006-05-10	34.47	34.70	34.07	34.22	46100
2006-05-11	34.12	34.12	33.28	33.30	46200
2006-05-12	33.25	34.40	32.77	33.60	82500
2006-05-15	33.40	34.50	33.40	33.92	47200
2006-05-16	34.23	34.23	33.61	33.70	8500
2006-05-17	33.41	34.80	33.22	34.32	85700
2006-05-18	34.58	34.58	33.46	33.50	9900
2006-05-19	33.15	34.76	33.15	34.55	39500
2006-05-22	34.38	34.72	33.61	34.11	14400
2006-05-23	33.88	34.41	33.37	33.50	17900
2006-05-24	33.50	33.96	33.36	33.48	29300
2006-05-25	34.01	34.35	33.50	34.13	20200
2006-05-26	33.93	34.42	33.93	34.19	5900
2006-05-30	33.94	34.01	33.54	33.85	9200
2006-05-31	33.61	34.68	33.60	34.40	48400
2006-06-01	34.50	35.38	34.15	35.13	54500
2006-06-02	35.42	35.47	34.73	35.05	6600
2006-06-05	34.67	35.22	33.55	33.75	28000
2006-06-06	33.76	34.11	33.59	34.03	25600
2006-06-07	34.15	34.50	33.92	34.00	9000
2006-06-08	33.51	34.49	33.51	34.32	15000
2006-06-09	34.65	34.94	34.50	34.77	12000
2006-06-12	34.51	34.94	34.49	34.75	16500
2006-06-13	34.43	34.91	33.68	33.71	12200
2006-06-14	33.72	34.30	33.44	34.00	19900
2006-06-15	34.27	34.55	33.76	34.43	9500
2006-06-16	34.27	34.71	33.80	34.41	105400
2006-06-19	34.58	34.59	33.50	33.51	24400
2006-06-20	34.01	34.03	33.50	33.60	14500
2006-06-21	33.94	34.61	33.51	34.34	22500
2006-06-22	33.99	34.40	33.51	33.72	7600
2006-06-23	33.52	33.79	33.32	33.48	12300
2006-06-26	33.86	34.37	33.71	34.25	7000
2006-06-27	34.25	34.97	33.91	33.91	12100
2006-06-28	34.14	34.75	34.14	34.62	9800
2006-06-29	34.98	35.74	34.76	35.69	16100
2006-06-30	35.81	36.39	35.48	35.48	95200
2006-07-03	35.33	35.72	34.99	35.12	18000
2006-07-05	34.68	35.86	34.68	35.76	20000
2006-07-06	35.62	35.75	35.06	35.15	23000
2006-07-07	35.21	35.91	35.08	35.39	31100
2006-07-10	35.43	35.62	34.89	35.32	13400
2006-07-11	35.18	35.18	34.61	34.94	71000
2006-07-12	34.80	35.47	34.58	34.61	97100
2006-07-13	34.57	34.60	33.75	33.75	89000
2006-07-14	33.63	34.00	33.46	33.93	51400
2006-07-17	33.74	33.93	33.46	33.93	14600
2006-07-18	33.68	34.30	33.68	33.99	36700
2006-07-19	33.99	34.58	33.71	34.40	56100
2006-07-20	34.35	34.50	33.60	33.63	15600
2006-07-21	33.55	34.31	33.53	33.72	73500
2006-07-24	34.08	34.08	33.73	33.89	20600
2006-07-25	33.81	34.86	33.65	34.14	86300
2006-07-26	33.98	34.48	33.53	33.76	54500
2006-07-27	33.96	34.67	33.82	34.20	75900
2006-07-28	34.40	35.46	34.01	34.27	33900
2006-07-31	33.89	35.00	33.80	34.89	42600
2006-08-01	34.61	34.91	34.60	34.76	14900
2006-08-02	34.87	35.65	34.85	35.36	43700
2006-08-03	35.07	35.63	34.76	34.96	30400
2006-08-04	35.25	35.64	34.55	34.86	23400
2006-08-07	34.45	35.46	34.26	35.25	55400
2006-08-08	35.05	35.95	35.05	35.49	56300
2006-08-09	35.70	35.86	35.12	35.16	44800
2006-08-10	35.31	35.71	34.79	35.54	37100
2006-08-11	35.32	35.72	35.29	35.55	10400
2006-08-14	35.75	36.17	35.29	35.54	52200
2006-08-15	36.02	36.02	35.45	35.94	31300
2006-08-16	36.02	36.48	35.94	36.47	16800
2006-08-17	36.16	37.75	36.16	37.31	105100
2006-08-18	37.31	37.68	37.30	37.60	79200
2006-08-21	37.58	37.77	37.36	37.50	20700
2006-08-22	37.33	37.75	37.25	37.75	28600
2006-08-23	37.59	37.74	37.21	37.38	18500
2006-08-24	37.38	37.73	37.38	37.50	46000
2006-08-25	37.33	37.64	36.97	37.15	45300
2006-08-28	37.09	37.67	37.05	37.18	79100
2006-08-29	37.18	37.41	37.05	37.28	65700
2006-08-30	36.74	37.24	36.74	36.82	20200
2006-08-31	37.08	37.41	37.08	37.32	115000
2006-09-01	37.36	37.58	37.12	37.49	19500
2006-09-05	37.59	38.36	37.53	38.20	14400
2006-09-06	38.00	38.44	37.53	37.57	48500
2006-09-07	37.49	38.28	37.39	38.10	24600
2006-09-08	38.13	38.39	37.77	38.30	18200
2006-09-11	37.95	38.44	37.93	37.93	6300
2006-09-12	37.93	38.06	37.50	37.70	20300
2006-09-13	37.75	37.75	37.25	37.38	19400
2006-09-14	37.11	37.11	36.69	36.90	10000
2006-09-15	37.18	37.54	37.03	37.51	52300
2006-09-18	37.52	37.52	36.97	37.05	56900
2006-09-19	36.47	36.50	35.59	36.31	11100
2006-09-20	36.50	37.25	36.36	37.12	17500
2006-09-21	37.25	37.41	36.22	36.25	12400
2006-09-22	36.38	36.48	36.10	36.37	12500
2006-09-25	36.31	36.55	36.14	36.49	11600
2006-09-26	36.13	36.50	35.87	36.02	17900
2006-09-27	36.04	36.24	35.95	36.06	7500
2006-09-28	36.02	36.23	35.75	35.99	15000
2006-09-29	35.98	36.23	35.56	35.59	25700
2006-10-02	35.58	35.94	35.58	35.93	17400
2006-10-03	35.97	36.16	35.56	35.56	20900
2006-10-04	35.74	36.50	35.61	36.50	12500
2006-10-05	36.28	36.69	35.81	36.53	28600
2006-10-06	36.35	37.00	36.35	36.76	18000
2006-10-09	36.70	36.95	36.18	36.95	5700
2006-10-10	37.00	37.24	36.64	37.13	18900
2006-10-11	36.84	37.00	36.41	36.91	16700
2006-10-12	36.50	37.25	36.50	37.21	22300
2006-10-13	37.25	37.49	36.99	37.20	18900
2006-10-16	37.26	37.50	36.73	37.36	23700
2006-10-17	37.28	37.50	36.98	37.50	18400
2006-10-18	37.50	38.31	37.32	38.29	40700
2006-10-19	37.85	39.67	37.85	38.94	63300
2006-10-20	39.00	39.00	38.29	38.51	39300
2006-10-23	38.28	38.28	37.89	38.08	25300
2006-10-24	38.12	38.12	36.68	37.64	40000
2006-10-25	36.99	36.99	35.04	35.69	195300
2006-10-26	36.03	36.08	35.69	36.00	82100
2006-10-27	35.73	36.00	35.73	35.85	121000
2006-10-30	35.66	36.82	35.40	36.68	35396
2006-10-31	36.79	37.10	35.77	36.16	32563
2006-11-01	36.26	36.39	35.81	35.81	37752
2006-11-02	35.46	36.19	35.20	35.43	29168
2006-11-03	35.37	35.50	35.25	35.39	33289
2006-11-06	35.49	36.15	35.25	35.76	35664
2006-11-07	35.52	35.60	35.27	35.50	29169
2006-11-08	35.30	35.95	35.30	35.68	24727
2006-11-09	35.66	35.67	35.25	35.41	35666
2006-11-10	35.33	35.61	35.31	35.60	23549
2006-11-13	35.42	35.74	35.42	35.51	59812
2006-11-14	35.66	36.33	35.47	36.25	56362
2006-11-15	36.11	36.52	35.97	36.10	50349
2006-11-16	36.25	36.25	35.62	35.66	50623
2006-11-17	35.70	36.10	35.62	35.76	24640
2006-11-20	35.50	36.03	35.50	35.65	66382
2006-11-21	35.59	35.81	35.51	35.63	17896
2006-11-22	35.24	35.51	34.85	35.20	31607
2006-11-24	35.00	35.80	35.00	35.35	19290
2006-11-27	35.35	35.37	34.55	34.90	25667
2006-11-28	34.80	34.80	34.15	34.20	55741
2006-11-29	34.39	34.40	34.20	34.29	65233
2006-11-30	34.09	34.29	33.72	33.73	30194
2006-12-01	33.75	33.75	33.08	33.45	46611
2006-12-04	33.57	34.01	33.39	33.83	44856
2006-12-05	33.96	34.25	33.72	33.93	46183
2006-12-06	33.73	34.00	33.69	33.79	4610
2006-12-07	33.69	33.90	33.50	33.88	15564
2006-12-08	33.89	33.90	33.57	33.70	9570
2006-12-11	33.87	34.00	33.55	33.81	36376
2006-12-12	33.99	34.00	33.50	33.62	23040
2006-12-13	33.82	33.82	33.26	33.70	104023
2006-12-14	33.70	33.89	33.50	33.52	30843
2006-12-15	33.50	34.03	33.50	33.54	38174
2006-12-18	33.71	34.00	33.30	33.30	31365
2006-12-19	33.25	33.78	33.25	33.49	79593
2006-12-20	33.69	34.59	33.45	34.15	51638
2006-12-21	34.32	34.68	34.25	34.66	16628
2006-12-22	34.73	34.73	34.24	34.34	25351
2006-12-26	34.14	34.25	33.71	33.78	41192
2006-12-27	34.13	34.21	33.83	33.99	29301
2006-12-28	34.00	34.03	33.87	33.93	9297
2006-12-29	33.80	34.05	33.40	33.46	31164
2007-01-03	33.40	33.75	33.40	33.66	34803
2007-01-04	33.50	33.95	33.50	33.69	19706
2007-01-05	33.50	33.70	32.53	32.62	97800
2007-01-08	32.61	32.70	32.60	32.63	11841
2007-01-09	32.61	32.69	32.44	32.59	44531
2007-01-10	32.35	32.80	32.34	32.76	45289
2007-01-11	33.43	34.25	33.02	33.94	90715
2007-01-12	33.99	33.99	33.29	33.79	27345
2007-01-16	33.75	33.98	33.61	33.75	35701
2007-01-17	33.55	33.81	33.55	33.76	29432
2007-01-18	33.75	33.87	33.61	33.77	14228
2007-01-19	33.66	33.98	33.66	33.90	10714
2007-01-22	33.75	33.94	33.60	33.76	16784
2007-01-23	33.75	33.94	33.66	33.77	15857
2007-01-24	33.77	33.97	33.36	33.89	9773
2007-01-25	33.78	33.83	33.45	33.50	17572
2007-01-26	33.59	33.99	33.36	33.99	26989
2007-01-29	33.66	33.93	33.50	33.55	6756
2007-01-30	34.00	34.00	33.59	33.70	26128
2007-01-31	33.71	34.00	33.58	33.97	22737
2007-02-01	33.99	34.41	33.99	34.30	12417
2007-02-02	34.41	34.68	34.23	34.52	19540
2007-02-05	34.42	34.61	33.76	33.76	10512
2007-02-06	33.92	33.95	33.55	33.66	15405
2007-02-07	33.57	33.76	33.50	33.52	28356
2007-02-08	33.58	33.84	33.50	33.74	8791
2007-02-09	33.59	33.82	33.59	33.82	23685
2007-02-12	33.90	33.90	33.50	33.71	10063
2007-02-13	33.89	33.89	33.56	33.59	9247
2007-02-14	33.50	33.67	33.50	33.50	10506
2007-02-15	33.52	33.65	33.39	33.59	22208
2007-02-16	33.69	33.69	33.50	33.57	37353
2007-02-20	34.19	34.19	33.50	33.58	35237
2007-02-21	33.50	34.17	33.50	33.90	31554
2007-02-22	33.71	34.64	33.70	34.64	86585
2007-02-23	34.52	34.82	34.00	34.61	33857
2007-02-26	34.52	34.76	33.90	34.71	45846
2007-02-27	34.50	34.80	34.18	34.35	69596
2007-02-28	34.35	34.78	34.10	34.57	51252
2007-03-01	34.24	34.75	33.62	34.55	40101
2007-03-02	34.35	34.56	33.52	33.62	48860
2007-03-05	33.50	34.46	33.50	34.20	54055
2007-03-06	34.62	34.69	34.07	34.44	56204
2007-03-07	34.43	34.43	33.51	33.52	27680
2007-03-08	33.72	33.77	33.50	33.56	30842
2007-03-09	33.85	33.94	33.48	33.70	28093
2007-03-12	33.84	33.85	33.50	33.66	8876
2007-03-13	33.55	33.61	32.52	32.60	34623
2007-03-14	32.55	32.92	32.55	32.92	16311
2007-03-15	32.95	33.58	32.90	33.58	41656
2007-03-16	33.57	33.93	33.42	33.62	65760
2007-03-19	33.83	33.85	33.40	33.68	23068
2007-03-20	33.68	33.75	33.50	33.58	3706
2007-03-21	33.74	34.08	33.60	34.07	37859
2007-03-22	34.25	34.35	33.54	33.93	37431
2007-03-23	34.25	34.44	33.88	33.91	7866
2007-03-26	33.88	34.11	33.79	33.85	8259
2007-03-27	33.70	33.90	33.50	33.57	5351
2007-03-28	33.50	33.94	33.46	33.47	63211
2007-03-29	33.79	33.85	33.40	33.49	9017
2007-03-30	33.42	33.90	33.37	33.65	35844
2007-04-02	33.59	33.59	33.21	33.36	23275
2007-04-03	33.56	33.65	33.43	33.60	11799
2007-04-04	33.60	33.60	33.41	33.44	8440
2007-04-05	33.44	33.62	33.39	33.51	13947
2007-04-09	33.48	33.53	33.22	33.41	91444
2007-04-10	33.40	33.66	33.40	33.66	4942
2007-04-11	33.50	33.51	32.80	32.80	17083
2007-04-12	32.75	33.40	32.72	33.40	17422
2007-04-13	33.24	33.24	32.89	33.04	11322
2007-04-16	33.28	33.63	33.28	33.49	12991
2007-04-17	33.38	33.61	33.08	33.28	7336
2007-04-18	33.30	33.32	32.67	32.67	8002
2007-04-19	32.62	32.69	32.08	32.20	11998
2007-04-20	32.78	33.54	32.75	33.46	30741
2007-04-23	33.47	33.53	32.91	32.95	8370
2007-04-24	32.87	33.36	32.62	33.29	12602
2007-04-25	33.82	34.00	33.25	33.36	75708
2007-04-26	33.28	33.67	32.88	33.41	14993
2007-04-27	33.25	33.34	33.01	33.11	11545
2007-04-30	32.96	32.96	32.20	32.24	22697
2007-05-01	32.21	32.34	31.80	32.03	18017
2007-05-02	32.13	33.10	32.09	33.00	9937
2007-05-03	32.99	33.13	32.55	32.84	10398
2007-05-04	33.00	33.72	33.00	33.52	75736
2007-05-07	33.67	33.84	33.62	33.75	29144
2007-05-08	33.65	33.74	33.18	33.59	30151
2007-05-09	33.47	33.71	33.35	33.62	5170
2007-05-10	33.35	33.37	31.70	31.79	31396
2007-05-11	32.00	32.96	31.83	32.95	39654
2007-05-14	32.86	33.16	32.40	32.46	22603
2007-05-15	32.43	32.87	31.95	32.08	33845
2007-05-16	32.10	32.30	31.75	32.08	42572
2007-05-17	31.93	32.35	31.83	31.91	26390
2007-05-18	31.93	32.22	31.82	32.06	20649
2007-05-21	31.95	32.31	31.80	32.09	25062
2007-05-22	32.15	32.55	31.87	32.30	21047
2007-05-23	32.30	32.36	31.99	32.10	18838
2007-05-24	32.00	32.41	31.98	32.06	25182
2007-05-25	32.13	32.46	32.00	32.04	13163
2007-05-29	32.22	32.88	32.22	32.88	16631
2007-05-30	32.59	33.24	32.50	33.14	60113
2007-05-31	33.02	33.13	32.58	32.89	22987
2007-06-01	32.98	33.24	32.33	32.69	13290
2007-06-04	32.56	32.98	32.50	32.76	13386
2007-06-05	32.66	32.95	31.96	32.02	24347
2007-06-06	31.94	32.65	31.94	32.44	38308
2007-06-07	32.27	32.95	32.14	32.77	34198
2007-06-08	32.63	33.29	32.63	33.15	48518
2007-06-11	33.12	33.20	32.74	32.82	15440
2007-06-12	32.69	32.94	32.02	32.25	26343
2007-06-13	32.23	32.92	32.13	32.61	13433
2007-06-14	32.75	32.90	32.06	32.64	13996
2007-06-15	33.23	33.23	32.30	32.40	46404
2007-06-18	32.42	32.81	32.21	32.69	17472
2007-06-19	32.53	33.15	32.53	33.10	14606
2007-06-20	32.90	33.07	31.99	32.05	16504
2007-06-21	31.95	32.38	31.71	32.38	15568
2007-06-22	32.04	32.65	31.87	32.17	88862
2007-06-25	32.09	33.00	32.01	32.15	43217
2007-06-26	32.38	32.63	32.14	32.36	11286
2007-06-27	32.16	32.79	32.16	32.67	15267
2007-06-28	32.74	32.80	32.43	32.62	19477
2007-06-29	32.43	32.64	31.43	31.51	35554
2007-07-02	31.53	32.16	31.53	31.85	19841
2007-07-03	31.80	31.85	31.43	31.80	11573
2007-07-05	31.77	32.24	31.48	31.71	9960
2007-07-06	31.77	31.96	31.66	31.82	3329
2007-07-09	31.75	32.25	31.75	31.83	8700
2007-07-10	31.73	31.73	30.29	30.29	30258
2007-07-11	30.28	30.35	29.78	30.09	30798
2007-07-12	30.16	31.31	30.15	31.31	28684
2007-07-13	31.14	31.39	31.06	31.18	29401
2007-07-16	30.98	31.20	30.75	30.87	25181
2007-07-17	31.01	31.10	30.75	30.79	19140
2007-07-18	30.75	30.87	30.49	30.75	27808
2007-07-19	30.75	30.97	30.58	30.76	23321
2007-07-20	30.69	30.85	29.47	30.01	29477
2007-07-23	30.20	30.27	30.05	30.05	10096
2007-07-24	29.80	29.85	28.11	28.26	28266
2007-07-25	28.50	29.57	28.50	29.39	29593
2007-07-26	29.23	29.23	28.22	28.61	32213
2007-07-27	28.58	29.01	27.95	27.95	31317
2007-07-30	27.86	28.19	26.94	27.70	38167
2007-07-31	27.87	29.30	26.19	26.24	92938
2007-08-01	26.27	27.19	25.53	27.02	42428
2007-08-02	26.83	27.80	26.20	26.57	41553
2007-08-03	26.45	26.91	26.10	26.10	25321
2007-08-06	26.23	26.56	25.32	26.39	19861
2007-08-07	26.13	27.03	25.21	26.88	32040
2007-08-08	27.21	29.30	26.50	27.28	82372
2007-08-09	26.54	28.19	26.54	27.97	41707
2007-08-10	27.54	29.00	26.53	28.86	72277
2007-08-13	29.00	29.25	27.38	27.58	27866
2007-08-14	27.72	27.72	27.02	27.16	8878
2007-08-15	27.38	28.66	26.71	27.17	40143
2007-08-16	27.78	30.95	27.78	30.13	53536
2007-08-17	31.31	31.50	30.00	30.28	45582
2007-08-20	30.39	30.88	29.23	30.88	24516
2007-08-21	31.00	31.24	30.48	30.96	32727
2007-08-22	31.13	31.37	30.67	31.00	10311
2007-08-23	31.00	31.00	30.14	30.35	7033
2007-08-24	30.43	30.98	30.15	30.98	12913
2007-08-27	30.66	31.00	30.48	30.70	7896
2007-08-28	30.05	30.50	28.81	28.83	16047
2007-08-29	28.94	30.48	28.70	30.44	15280
2007-08-30	30.08	30.52	29.37	29.70	9551
2007-08-31	30.19	31.00	29.51	29.63	3442
2007-09-04	29.71	30.69	29.44	30.37	8486
2007-09-05	30.12	30.78	29.11	29.28	10743
2007-09-06	29.40	29.96	29.40	29.86	12558
2007-09-07	29.50	29.87	28.53	29.31	23997
2007-09-10	29.57	29.63	28.39	29.57	20225
2007-09-11	29.67	30.74	29.37	30.23	7727
2007-09-12	30.06	30.55	29.73	30.53	20555
2007-09-13	30.62	30.85	30.25	30.55	9525
2007-09-14	30.13	30.97	29.76	30.94	7224
2007-09-17	30.79	30.95	30.21	30.25	11470
2007-09-18	30.29	32.00	29.52	32.00	32359
2007-09-19	31.95	33.00	31.90	32.52	38587
2007-09-20	32.43	32.80	32.05	32.27	11387
2007-09-21	32.53	32.67	31.94	32.07	45065
2007-09-24	32.19	32.65	31.50	31.73	11069
2007-09-25	31.47	31.88	30.55	30.64	15665
2007-09-26	30.91	31.96	30.64	31.96	15256
2007-09-27	31.55	31.95	30.50	30.77	37538
2007-09-28	30.24	30.72	30.05	30.23	106224
2007-10-01	30.10	31.24	29.73	30.90	23803
2007-10-02	30.50	31.50	30.50	31.31	15038
2007-10-03	31.07	31.07	29.80	30.50	37061
2007-10-04	30.68	30.78	29.62	30.67	30349
2007-10-05	30.90	31.20	30.14	30.88	34702
2007-10-08	30.90	31.08	30.61	31.00	24719
2007-10-09	31.00	31.16	30.27	30.94	14965
2007-10-10	30.62	30.62	29.90	30.20	17323
2007-10-11	30.29	30.43	29.69	30.07	20287
2007-10-12	30.05	30.38	30.00	30.06	6279
2007-10-15	30.06	30.34	28.90	29.14	31456
2007-10-16	29.00	29.60	29.00	29.50	15110
2007-10-17	29.50	29.50	28.00	28.30	27330
2007-10-18	27.99	28.09	27.75	28.09	22306
2007-10-19	28.06	28.10	27.10	27.14	45840
2007-10-22	27.07	27.94	26.93	27.83	24991
2007-10-23	28.11	28.60	27.27	28.56	38890
2007-10-24	28.30	28.41	27.68	28.41	19454
2007-10-25	28.73	28.75	27.56	27.76	29290
2007-10-26	28.68	28.93	27.76	28.93	23181
2007-10-29	28.91	29.13	28.12	29.12	13900
2007-10-30	29.25	29.26	27.43	27.64	29363
2007-10-31	28.00	28.20	27.50	27.87	75213
2007-11-01	27.62	28.47	25.61	25.70	48097
2007-11-02	26.15	26.25	25.55	25.55	27126
2007-11-05	25.58	26.36	25.00	26.11	27129
2007-11-06	26.11	26.13	25.46	26.08	16342
2007-11-07	25.66	25.66	24.87	24.87	29050
2007-11-08	25.09	26.27	24.76	26.21	61263
2007-11-09	25.91	27.25	25.63	27.14	31617
2007-11-12	27.16	28.62	27.04	27.78	29890
2007-11-13	27.99	28.83	27.88	28.76	42956
2007-11-14	28.91	28.91	27.76	28.09	23998
2007-11-15	27.90	28.56	27.24	27.89	20919
2007-11-16	27.95	28.24	26.60	27.41	60516
2007-11-19	27.10	27.35	25.45	26.18	25627
2007-11-20	25.98	26.53	25.05	25.80	55658
2007-11-21	25.70	26.49	25.09	25.78	30595
2007-11-23	25.76	26.66	25.76	26.23	17937
2007-11-26	26.26	26.51	25.00	25.01	32280
2007-11-27	25.00	25.95	25.00	25.62	24079
2007-11-28	25.95	27.55	25.95	27.30	46165
2007-11-29	27.18	27.68	25.75	26.01	64130
2007-11-30	26.43	26.52	24.03	24.27	202313
2007-12-03	24.49	25.21	24.38	24.69	77715
2007-12-04	24.51	24.68	24.30	24.52	40038
2007-12-05	25.06	25.09	24.50	24.98	47756
2007-12-06	24.59	26.43	24.59	26.43	29956
2007-12-07	26.40	26.81	25.36	26.60	56220
2007-12-10	26.72	27.14	26.11	27.06	27637
2007-12-11	27.25	27.66	25.72	25.82	58255
2007-12-12	26.60	27.48	25.89	26.03	37209
2007-12-13	25.51	26.21	24.73	26.17	41888
2007-12-14	25.69	26.73	25.68	26.09	31683
2007-12-17	25.87	26.54	25.28	25.30	44966
2007-12-18	25.32	25.82	25.32	25.60	36019
2007-12-19	25.63	26.00	24.83	25.61	40351
2007-12-20	25.93	26.14	25.06	26.14	45304
2007-12-21	27.13	27.41	26.49	26.70	113226
2007-12-24	26.70	26.70	26.10	26.50	45935
2007-12-26	26.59	26.60	25.51	26.23	163936
2007-12-27	25.95	26.19	25.34	25.43	59670
2007-12-28	25.64	26.29	25.49	25.67	36414
2007-12-31	25.31	26.00	24.93	26.00	37410
2008-01-02	25.74	26.01	24.60	25.85	181194
2008-01-03	25.96	26.29	25.43	25.59	67918
2008-01-04	25.15	25.87	24.21	24.55	46057
2008-01-07	24.90	25.49	24.47	24.68	85528
2008-01-08	24.75	25.39	24.00	24.07	49275
2008-01-09	24.00	24.82	22.51	24.08	104319
2008-01-10	23.84	24.40	23.16	24.27	46585
2008-01-11	23.94	23.94	22.59	22.67	70768
2008-01-14	22.74	23.27	20.75	20.81	119468
2008-01-15	20.77	21.84	20.26	21.59	59926
2008-01-16	21.58	22.30	21.08	21.69	49157
2008-01-17	21.72	21.90	20.80	20.81	30259
2008-01-18	20.68	21.27	19.92	20.61	68016
2008-01-22	19.50	22.73	19.50	21.44	46938
2008-01-23	20.96	23.00	20.55	22.43	64825
2008-01-24	22.16	22.46	21.40	21.93	51697
2008-01-25	22.00	23.30	21.70	21.79	55227
2008-01-28	21.79	22.59	21.22	22.12	70659
2008-01-29	21.23	22.68	21.23	22.41	33115
2008-01-30	22.20	23.00	22.15	22.22	75683
2008-01-31	22.06	24.31	22.06	23.77	118275
2008-02-01	23.50	23.92	23.49	23.69	158933
2008-02-04	23.70	23.85	23.35	23.37	94554
2008-02-05	22.86	23.65	22.86	22.92	52407
2008-02-06	23.15	23.70	22.70	23.02	73085
2008-02-07	22.84	23.70	22.84	23.60	41622
2008-02-08	23.33	23.60	22.59	23.18	27270
2008-02-11	23.14	23.26	22.71	22.87	53233
2008-02-12	23.00	23.64	22.72	23.31	51287
2008-02-13	23.59	23.89	23.31	23.79	88095
2008-02-14	23.67	23.67	22.90	23.23	39149
2008-02-15	23.06	23.25	22.80	23.09	29048
2008-02-19	23.45	23.64	22.82	22.91	34540
2008-02-20	22.80	23.53	22.78	23.19	28719
2008-02-21	23.40	23.60	22.73	22.77	28870
2008-02-22	22.78	23.05	22.20	22.86	36736
2008-02-25	22.91	23.42	22.73	23.30	47867
2008-02-26	23.50	23.60	23.08	23.08	79662
2008-02-27	22.81	23.37	22.81	23.27	64733
2008-02-28	23.13	23.14	22.59	22.72	70705
2008-02-29	23.00	23.10	22.56	22.65	98037
2008-03-03	22.62	23.10	22.56	22.57	80437
2008-03-04	22.33	23.05	22.27	22.78	59722
2008-03-05	22.84	23.19	22.51	22.53	73032
2008-03-06	22.45	23.22	22.15	22.15	69074
2008-03-07	22.15	22.99	22.15	22.43	85863
2008-03-10	22.56	22.75	21.76	22.45	53235
2008-03-11	23.08	23.75	22.50	23.75	82982
2008-03-12	23.69	23.72	22.77	22.77	65504
2008-03-13	22.51	23.40	22.00	23.38	38813
2008-03-14	23.37	23.37	22.45	22.85	32510
2008-03-17	22.16	23.22	22.04	22.59	28172
2008-03-18	23.17	24.27	22.75	23.98	61233
2008-03-19	23.98	24.05	23.03	23.07	88619
2008-03-20	23.31	24.28	23.03	24.03	197467
2008-03-24	24.17	25.28	24.03	25.11	41197
2008-03-25	25.15	25.49	24.95	25.45	51110
2008-03-26	24.99	25.40	24.94	24.94	53756
2008-03-27	25.03	25.55	24.25	24.86	32846
2008-03-28	24.91	25.35	24.76	24.91	26828
2008-03-31	25.23	25.87	24.66	25.19	45472
2008-04-01	25.57	26.00	25.02	25.96	40810
2008-04-02	25.98	26.19	25.35	25.93	22594
2008-04-03	25.66	25.80	24.64	25.31	30310
2008-04-04	25.28	25.33	24.40	24.55	25378
2008-04-07	24.67	25.07	24.33	24.56	15007
2008-04-08	24.33	24.48	23.90	24.17	24621
2008-04-09	24.35	24.35	23.06	23.23	20814
2008-04-10	23.18	23.77	23.00	23.76	15404
2008-04-11	23.43	23.43	22.37	22.52	43295
2008-04-14	22.50	22.73	22.25	22.57	16285
2008-04-15	22.68	22.89	22.50	22.84	33732
2008-04-16	23.11	24.50	23.11	24.11	33745
2008-04-17	24.05	24.07	23.06	23.98	29885
2008-04-18	24.36	24.52	23.79	23.93	35638
2008-04-21	23.77	23.92	23.70	23.91	46375
2008-04-22	23.75	24.50	22.95	23.71	48542
2008-04-23	23.82	23.82	23.05	23.69	24762
2008-04-24	23.75	24.87	23.75	24.30	67384
2008-04-25	24.45	24.72	23.46	24.11	27206
2008-04-28	24.03	24.11	23.82	23.92	15549
2008-04-29	24.03	24.03	23.09	23.39	13911
2008-04-30	24.18	26.00	24.15	25.59	89937
2008-05-01	25.59	26.41	25.15	26.31	54490
2008-05-02	26.47	26.82	26.33	26.47	77173
2008-05-05	26.68	26.69	26.21	26.33	64799
2008-05-06	26.19	26.77	26.08	26.53	52882
2008-05-07	26.61	26.70	25.76	25.87	61350
2008-05-08	25.74	26.90	25.41	25.90	58556
2008-05-09	25.47	26.16	25.47	26.16	91065
2008-05-12	26.11	26.74	26.03	26.54	61936
2008-05-13	26.96	26.97	26.04	26.84	25925
2008-05-14	26.86	26.86	26.27	26.54	31806
2008-05-15	26.46	27.00	26.44	26.94	16848
2008-05-16	27.09	27.10	25.82	26.39	34845
2008-05-19	26.85	26.85	26.01	26.30	31067
2008-05-20	26.23	26.44	25.87	26.01	13626
2008-05-21	26.31	26.33	25.72	25.75	31024
2008-05-22	25.94	26.39	25.48	26.32	24495
2008-05-23	26.14	26.24	25.94	25.94	15875
2008-05-27	25.96	26.01	25.80	25.91	28448
2008-05-28	26.26	26.26	24.51	25.04	54229
2008-05-29	24.95	25.76	24.95	25.45	25858
2008-05-30	25.38	25.52	25.00	25.31	23129
2008-06-02	25.00	25.49	24.32	24.70	36221
2008-06-03	24.85	24.85	23.93	24.38	46998
2008-06-04	24.23	25.41	24.23	24.65	28975
2008-06-05	24.62	25.91	24.08	25.70	31627
2008-06-06	25.45	25.55	25.00	25.14	36333
2008-06-09	25.29	25.50	24.56	24.76	29086
2008-06-10	24.53	25.51	24.05	24.58	24968
2008-06-11	24.47	25.25	23.75	23.82	34959
2008-06-12	24.12	24.64	24.04	24.26	14654
2008-06-13	24.73	24.75	23.75	24.25	15524
2008-06-16	24.21	24.93	24.21	24.91	42010
2008-06-17	24.84	24.84	23.77	24.24	40863
2008-06-18	24.37	24.56	23.99	24.33	27230
2008-06-19	24.32	24.85	24.15	24.85	15354
2008-06-20	24.65	25.04	24.46	24.79	52745
2008-06-23	24.84	25.40	24.64	25.05	13988
2008-06-24	24.71	25.06	24.25	24.99	75644
2008-06-25	24.96	25.00	24.05	24.34	80069
2008-06-26	23.99	24.65	23.35	24.06	40828
2008-06-27	23.50	24.95	23.30	24.70	158077
2008-06-30	24.75	25.30	23.64	23.65	102754
2008-07-01	23.58	23.60	22.00	23.05	44538
2008-07-02	22.98	23.52	21.57	21.58	25724
2008-07-03	21.67	22.11	21.29	21.72	11690
2008-07-07	21.76	21.76	20.67	20.68	38669
2008-07-08	20.67	23.25	20.67	23.22	36518
2008-07-09	23.27	23.27	21.67	21.70	36202
2008-07-10	21.67	23.15	21.67	22.79	25944
2008-07-11	22.54	23.08	22.02	22.93	23529
2008-07-14	23.21	23.21	21.93	22.03	29277
2008-07-15	21.78	23.15	21.20	22.21	56155
2008-07-16	22.20	24.32	22.00	24.19	54167
2008-07-17	23.92	25.64	23.42	25.63	48031
2008-07-18	23.25	25.27	23.25	24.48	44426
2008-07-21	24.71	25.14	24.00	24.83	22724
2008-07-22	24.64	25.99	24.14	25.99	34868
2008-07-23	25.95	25.95	24.75	25.57	38198
2008-07-24	25.74	26.00	25.50	25.92	50445
2008-07-25	26.00	26.55	25.42	26.55	25292
2008-07-28	26.41	26.41	25.72	25.88	31623
2008-07-29	26.25	26.82	25.92	26.55	27795
2008-07-30	26.82	26.88	25.91	26.33	24246
2008-07-31	25.91	26.66	25.90	26.50	25026
2008-08-01	26.30	27.02	26.30	27.02	19557
2008-08-04	26.21	26.83	25.90	26.52	31625
2008-08-05	26.13	26.99	26.13	26.98	25250
2008-08-06	26.79	27.50	26.70	27.48	28860
2008-08-07	27.09	27.12	26.77	27.04	45182
2008-08-08	26.96	28.65	26.96	28.00	33488
2008-08-11	28.01	28.24	27.50	27.74	54882
2008-08-12	27.51	27.72	27.36	27.63	20181
2008-08-13	27.37	27.92	27.35	27.75	93300
2008-08-14	27.51	28.00	27.23	28.00	10789
2008-08-15	28.25	28.25	27.62	28.00	44114
2008-08-18	27.87	27.91	26.72	27.16	64109
2008-08-19	26.72	27.31	26.72	27.30	11000
2008-08-20	27.27	27.58	26.69	26.88	19884
2008-08-21	26.64	27.22	26.64	26.77	10338
2008-08-22	27.19	27.79	26.91	27.77	11187
2008-08-25	27.56	27.72	26.50	26.87	9673
2008-08-26	26.83	27.45	26.83	27.35	4991
2008-08-27	27.59	27.98	26.51	27.30	18633
2008-08-28	27.30	27.51	26.91	27.48	26940
2008-08-29	27.62	27.62	26.60	26.60	20249
2008-09-02	26.79	27.57	26.36	27.48	43272
2008-09-03	27.39	28.09	27.39	27.45	27753
2008-09-04	27.02	27.38	26.63	26.72	10545
2008-09-05	26.61	26.66	26.00	26.49	15592
2008-09-08	26.95	27.53	26.59	27.43	29035
2008-09-09	27.35	27.75	26.53	26.56	30017
2008-09-10	27.40	27.74	26.25	27.61	24811
2008-09-11	27.49	27.90	26.53	27.87	31513
2008-09-12	27.64	27.64	26.50	26.86	13518
2008-09-15	26.01	27.00	25.16	25.16	31217
2008-09-16	24.39	27.05	24.39	26.95	51740
2008-09-17	26.17	27.48	25.50	25.89	33538
2008-09-18	26.49	28.52	25.71	28.52	64335
2008-09-19	30.00	31.50	27.25	29.99	187491
2008-09-22	29.50	31.00	27.51	30.65	38426
2008-09-23	29.85	30.00	28.81	28.85	21754
2008-09-24	28.42	28.69	27.82	28.35	36423
2008-09-25	28.50	30.00	28.49	30.00	33715
2008-09-26	28.76	30.00	28.76	29.75	44740
2008-09-29	29.23	30.88	27.92	27.92	43562
2008-09-30	28.75	32.00	28.53	32.00	50351
2008-10-01	31.01	31.01	29.90	30.16	36141
2008-10-02	30.00	30.44	29.41	29.41	39190
2008-10-03	30.00	30.05	27.58	27.82	15764
2008-10-06	27.17	29.06	27.17	28.80	87848
2008-10-07	28.80	28.88	26.20	26.20	26635
2008-10-08	25.50	26.50	24.05	24.73	45203
2008-10-09	26.99	26.99	23.60	23.60	444408
2008-10-10	23.41	24.49	22.70	23.99	244308
2008-10-13	25.23	25.23	23.68	24.13	132808
2008-10-14	24.70	24.70	23.04	24.03	76169
2008-10-15	23.89	24.00	23.02	23.04	129530
2008-10-16	23.00	24.69	22.48	24.00	152724
2008-10-17	23.29	24.89	23.25	24.13	62949
2008-10-20	24.48	24.48	23.86	24.14	28660
2008-10-21	23.70	24.15	23.70	24.00	39628
2008-10-22	23.99	25.08	23.75	23.90	21739
2008-10-23	23.76	24.42	23.60	23.89	50960
2008-10-24	23.95	24.54	23.80	23.95	34311
2008-10-27	23.87	24.50	23.73	23.75	43689
2008-10-28	24.05	24.85	23.70	24.03	79952
2008-10-29	24.02	24.82	23.99	24.03	52594
2008-10-30	24.64	25.29	24.00	24.95	74490
2008-10-31	24.74	26.21	24.74	26.03	138783
2008-11-03	26.05	26.92	26.05	26.88	93117
2008-11-04	27.00	27.50	26.99	27.24	74270
2008-11-05	27.20	27.93	25.50	25.73	53824
2008-11-06	25.40	25.95	24.54	24.65	49890
2008-11-07	24.90	26.72	24.90	26.52	39619
2008-11-10	27.01	27.51	25.35	26.91	82187
2008-11-11	26.52	27.68	25.88	26.20	64339
2008-11-12	26.06	26.59	25.71	25.94	42958
2008-11-13	26.21	27.65	25.45	27.50	81596
2008-11-14	26.76	27.55	26.17	26.36	38897
2008-11-17	26.09	27.31	25.39	26.88	31922
2008-11-18	27.00	27.10	24.30	26.28	89595
2008-11-19	25.96	26.82	24.82	25.00	49858
2008-11-20	24.67	24.94	23.00	23.03	105186
2008-11-21	23.48	25.96	23.09	25.75	71086
2008-11-24	26.00	27.52	24.14	26.97	103118
2008-11-25	27.60	28.53	26.00	28.35	161654
2008-11-26	27.71	28.98	26.77	28.97	81213
2008-11-28	28.67	29.00	28.31	28.99	19189
2008-12-01	28.33	28.56	25.16	25.68	61226
2008-12-02	26.22	28.57	25.11	28.56	59625
2008-12-03	27.87	29.53	27.50	29.24	160305
2008-12-04	28.67	29.47	28.35	28.56	120967
2008-12-05	28.46	29.12	27.15	28.47	116860
2008-12-08	29.11	29.11	27.54	28.11	93661
2008-12-09	27.82	28.07	26.40	26.47	40714
2008-12-10	26.84	27.92	26.21	26.70	33364
2008-12-11	26.21	27.46	25.18	25.21	46858
2008-12-12	24.96	27.46	24.45	27.46	46670
2008-12-15	27.50	27.50	26.02	26.51	28570
2008-12-16	27.04	28.95	25.94	28.86	39274
2008-12-17	28.56	28.95	28.01	28.06	59690
2008-12-18	28.22	28.50	27.70	27.89	43097
2008-12-19	28.86	29.55	27.77	28.53	101894
2008-12-22	28.62	28.63	27.59	28.55	30360
2008-12-23	28.82	28.82	27.17	27.36	42907
2008-12-24	27.46	27.46	26.72	27.03	55526
2008-12-26	27.24	28.42	27.24	28.16	19642
2008-12-29	28.33	28.46	27.34	28.35	87204
2008-12-30	28.46	29.50	28.27	29.50	85638
2008-12-31	29.50	31.00	27.97	30.86	179141
2009-01-02	30.92	31.39	30.21	31.15	51670
2009-01-05	31.14	31.14	30.20	30.73	34224
2009-01-06	30.71	30.99	28.52	29.24	71735
2009-01-07	28.61	28.67	27.10	27.30	69878
2009-01-08	27.00	27.94	26.74	27.00	51112
2009-01-09	27.00	27.28	26.00	26.02	51796
2009-01-12	26.11	26.21	25.50	25.50	34771
2009-01-13	25.50	26.95	25.50	26.80	26105
2009-01-14	26.17	26.49	25.61	25.71	37317
2009-01-15	25.77	27.50	25.51	27.42	42052
2009-01-16	27.44	27.58	26.47	27.49	64693
2009-01-20	27.05	27.31	25.25	25.26	44604
2009-01-21	25.52	26.54	24.81	26.46	61022
2009-01-22	25.88	26.29	25.00	25.31	20785
2009-01-23	24.75	25.73	24.75	25.31	25604
2009-01-26	26.37	26.43	25.62	26.06	65989
2009-01-27	26.22	26.35	23.31	24.69	108103
2009-01-28	25.49	25.49	24.63	24.75	63385
2009-01-29	24.40	24.49	23.75	23.75	42853
2009-01-30	23.91	24.07	23.50	23.52	39740
2009-02-02	23.33	24.14	23.25	24.13	65306
2009-02-03	24.25	24.52	23.52	24.12	25175
2009-02-04	24.00	24.50	23.61	23.81	32777
2009-02-05	23.72	24.55	23.25	24.05	52834
2009-02-06	24.00	24.42	23.79	24.37	37159
2009-02-09	24.20	25.22	24.20	25.07	14270
2009-02-10	24.84	25.78	23.26	23.55	49420
2009-02-11	24.24	25.78	23.72	23.94	39936
2009-02-12	23.65	24.40	23.20	23.65	34849
2009-02-13	23.74	24.28	23.52	23.71	26553
2009-02-17	23.56	23.60	23.00	23.29	48818
2009-02-18	23.51	23.90	23.02	23.10	44799
2009-02-19	23.20	23.20	21.97	22.01	35932
2009-02-20	21.65	22.01	21.11	21.69	55728
2009-02-23	21.75	21.75	21.40	21.41	38693
2009-02-24	21.43	21.74	20.82	21.74	61818
2009-02-25	21.64	21.64	20.75	21.22	33332
2009-02-26	21.25	21.96	20.76	21.24	45486
2009-02-27	20.87	21.87	20.36	21.06	72175
2009-03-02	20.80	21.47	20.80	21.18	64982
2009-03-03	21.47	21.97	20.27	21.10	63778
2009-03-04	21.40	21.80	20.78	21.42	34865
2009-03-05	20.44	21.01	20.08	20.14	71348
2009-03-06	20.30	20.68	19.02	19.50	31125
2009-03-09	19.36	19.75	18.46	19.00	40670
2009-03-10	19.01	21.41	18.82	21.22	50453
2009-03-11	21.38	22.14	20.96	20.96	30410
2009-03-12	20.92	23.35	20.22	23.29	40707
2009-03-13	23.25	23.39	21.45	22.05	36597
2009-03-16	22.78	22.78	20.99	21.39	24565
2009-03-17	21.44	23.06	20.86	23.06	26921
2009-03-18	23.01	24.59	22.29	24.26	37618
2009-03-19	24.60	24.60	23.05	23.73	22301
2009-03-20	23.97	24.15	22.93	23.93	83881
2009-03-23	24.49	24.76	23.31	24.76	55416
2009-03-24	24.34	24.87	22.34	22.44	39464
2009-03-25	22.63	23.53	22.09	23.41	31591
2009-03-26	23.41	24.54	23.10	24.49	33545
2009-03-27	23.98	24.29	23.19	23.19	31085
2009-03-30	22.67	22.98	21.81	22.16	44186
2009-03-31	22.38	23.81	21.85	22.92	24059
2009-04-01	22.59	23.36	21.79	23.27	40154
2009-04-02	23.86	24.38	23.55	24.38	63896
2009-04-03	24.25	24.58	23.73	24.58	19121
2009-04-06	24.00	24.05	23.25	23.90	23033
2009-04-07	23.65	24.51	23.48	23.48	38222
2009-04-08	23.71	24.49	23.17	24.47	15887
2009-04-09	24.87	26.25	24.50	26.17	58811
2009-04-13	25.78	26.05	24.86	26.00	25187
2009-04-14	25.49	26.27	23.47	24.30	40518
2009-04-15	24.12	25.68	24.12	25.67	15532
2009-04-16	25.34	26.99	25.06	26.76	13301
2009-04-17	26.91	26.91	25.84	26.28	28081
2009-04-20	25.65	25.87	24.02	24.02	23425
2009-04-21	24.00	24.56	23.05	24.45	44816
2009-04-22	24.01	24.94	23.01	23.17	42733
2009-04-23	23.26	23.30	22.02	22.52	45062
2009-04-24	22.85	23.70	22.00	23.29	56857
2009-04-27	22.91	23.45	22.45	22.61	39217
2009-04-28	22.46	23.10	22.45	22.73	17714
2009-04-29	22.94	23.73	22.76	23.45	43056
2009-04-30	23.72	23.75	22.43	22.56	59083
2009-05-01	22.57	23.00	22.27	22.35	33513
2009-05-04	22.67	23.37	22.48	23.31	54528
2009-05-05	23.04	23.41	22.77	22.90	65869
2009-05-06	23.08	23.57	22.85	23.05	93172
2009-05-07	23.26	24.22	22.82	23.05	41308
2009-05-08	23.32	24.27	23.32	24.11	43310
2009-05-11	23.16	23.70	22.28	22.35	41640
2009-05-12	22.00	22.00	21.27	21.60	400195
2009-05-13	21.50	21.74	21.35	21.40	242841
2009-05-14	21.43	21.72	21.30	21.53	108207
2009-05-15	21.65	21.65	21.45	21.51	120434
2009-05-18	21.72	21.72	21.45	21.55	128045
2009-05-19	21.59	21.61	21.50	21.51	137150
2009-05-20	21.69	21.71	21.33	21.51	98686
2009-05-21	21.50	21.64	21.10	21.52	88189
2009-05-22	21.59	21.65	21.31	21.39	53769
2009-05-26	21.38	21.94	21.18	21.63	97556
2009-05-27	21.54	21.79	21.22	21.40	75398
2009-05-28	21.50	21.64	21.35	21.50	84064
2009-05-29	21.55	21.75	21.35	21.41	258203
2009-06-01	21.83	21.83	21.40	21.60	79982
2009-06-02	21.56	21.84	21.50	21.58	58648
2009-06-03	21.55	21.67	21.50	21.54	51128
2009-06-04	21.70	21.70	21.52	21.65	88438
2009-06-05	21.84	21.84	21.58	21.74	45557
2009-06-08	21.75	21.84	21.60	21.64	65234
2009-06-09	21.69	21.72	21.45	21.55	47334
2009-06-10	21.66	21.67	21.19	21.47	91274
2009-06-11	21.55	21.70	21.45	21.51	57032
2009-06-12	21.49	21.60	21.20	21.57	31929
2009-06-15	21.30	21.57	20.63	20.86	75401
2009-06-16	21.07	21.13	20.13	20.41	91173
2009-06-17	20.47	20.84	20.04	20.17	62002
2009-06-18	20.13	20.49	19.90	19.90	72717
2009-06-19	20.35	20.91	19.87	20.07	151562
2009-06-22	20.01	20.66	20.01	20.19	144039
2009-06-23	20.41	20.80	20.15	20.17	57710
2009-06-24	20.41	20.85	20.18	20.25	44870
2009-06-25	20.26	21.02	20.16	21.02	68124
2009-06-26	21.00	23.15	20.50	22.06	446226
2009-06-29	21.90	21.98	21.36	21.51	72687
2009-06-30	21.54	21.56	20.68	20.78	95173
2009-07-01	21.57	21.61	20.88	21.35	35088
2009-07-02	21.09	21.09	20.36	20.60	43101
2009-07-06	20.58	21.13	20.58	20.76	26147
2009-07-07	20.82	21.03	20.67	20.69	44489
2009-07-08	20.84	20.88	19.92	20.33	45692
2009-07-09	20.44	20.49	20.19	20.26	24258
2009-07-10	20.25	20.55	20.15	20.49	22823
2009-07-13	20.51	21.45	20.43	21.34	30172
2009-07-14	21.26	21.61	21.00	21.05	32307
2009-07-15	21.26	21.90	21.10	21.82	38858
2009-07-16	21.65	22.08	21.41	22.04	41615
2009-07-17	22.11	22.11	21.43	21.94	51140
2009-07-20	22.03	22.03	21.56	21.95	28083
2009-07-21	21.95	21.95	21.27	21.49	27945
2009-07-22	21.33	22.17	21.33	21.53	37049
2009-07-23	21.45	22.05	21.11	21.97	72338
2009-07-24	21.52	22.53	21.41	22.40	56250
2009-07-27	22.50	22.91	22.49	22.84	47132
2009-07-28	22.75	22.95	22.54	22.69	32129
2009-07-29	22.50	22.80	22.45	22.66	92164
2009-07-30	22.95	23.22	22.58	22.98	53450
2009-07-31	22.82	23.01	22.73	22.86	38537
2009-08-03	23.04	23.09	22.85	23.01	37376
2009-08-04	23.01	23.75	23.01	23.73	97998
2009-08-05	23.60	23.85	22.48	23.12	73141
2009-08-06	23.15	23.60	23.15	23.43	38227
2009-08-07	23.80	24.24	23.21	24.09	39209
2009-08-10	23.88	24.65	23.88	24.61	46730
2009-08-11	24.42	24.42	24.15	24.28	37762
2009-08-12	24.32	24.88	23.86	23.98	45251
2009-08-13	24.18	24.21	23.34	23.75	37048
2009-08-14	23.79	23.87	22.60	22.90	52499
2009-08-17	22.61	22.85	22.21	22.24	33528
2009-08-18	22.32	22.48	21.93	22.28	42562
2009-08-19	22.06	23.03	22.06	23.03	26864
2009-08-20	23.03	23.30	22.42	23.24	30972
2009-08-21	23.55	23.88	22.71	23.62	47142
2009-08-24	23.74	24.18	23.41	23.56	24259
2009-08-25	23.74	24.01	23.07	23.15	13538
2009-08-26	23.11	23.32	22.19	22.83	27151
2009-08-27	22.78	22.85	22.14	22.78	20593
2009-08-28	22.80	22.97	22.26	22.69	19757
2009-08-31	22.51	22.68	22.44	22.51	32631
2009-09-01	22.51	23.02	21.75	21.77	21009
2009-09-02	21.77	21.97	21.56	21.95	23102
2009-09-03	21.95	22.09	21.88	21.96	42942
2009-09-04	21.85	22.11	21.46	22.06	19435
2009-09-08	22.16	22.16	21.78	22.03	47517
2009-09-09	22.10	22.93	21.95	22.92	27177
2009-09-10	22.83	23.75	22.83	23.75	29709
2009-09-11	23.71	23.81	23.08	23.09	14691
2009-09-14	23.00	23.49	22.44	22.97	22154
2009-09-15	22.86	22.87	22.14	22.46	26712
2009-09-16	22.59	22.95	22.47	22.81	26424
2009-09-17	22.71	23.00	22.54	22.75	22082
2009-09-18	22.86	22.86	22.13	22.79	61354
2009-09-21	22.52	22.80	22.50	22.64	16800
2009-09-22	22.72	23.19	22.20	23.00	65107
2009-09-23	22.34	23.54	22.34	23.21	35316
2009-09-24	23.06	23.20	22.83	22.99	66388
2009-09-25	22.99	23.16	22.49	22.75	65543
2009-09-28	22.67	23.07	22.51	22.73	33390
2009-09-29	22.82	22.94	22.45	22.45	13494
2009-09-30	22.79	22.79	21.78	21.94	50407
2009-10-01	21.90	22.04	21.55	21.75	30188
2009-10-02	21.60	22.09	21.54	21.85	32603
2009-10-05	22.01	22.37	21.88	21.99	39400
2009-10-06	22.18	22.44	21.77	22.19	39898
2009-10-07	22.04	22.30	21.51	21.99	36532
2009-10-08	22.20	22.51	21.67	21.77	38626
2009-10-09	21.82	22.15	21.79	22.12	56116
2009-10-12	22.35	22.56	22.15	22.33	21951
2009-10-13	22.24	22.24	21.66	22.07	32756
2009-10-14	22.39	22.39	22.00	22.20	29701
2009-10-15	22.10	22.13	21.75	21.98	19690
2009-10-16	21.79	22.51	21.79	22.35	92686
2009-10-19	22.49	22.76	22.49	22.57	36731
2009-10-20	22.34	22.60	22.28	22.45	31118
2009-10-21	22.33	22.85	21.85	21.92	29975
2009-10-22	21.95	22.37	21.56	22.36	28926
2009-10-23	22.06	22.07	21.70	21.92	43960
2009-10-26	22.01	22.14	21.51	21.53	26412
2009-10-27	22.00	22.06	21.51	21.90	27158
2009-10-28	22.09	22.22	21.25	21.27	69983
2009-10-29	21.30	21.41	20.20	20.41	45853
2009-10-30	20.29	20.70	20.28	20.55	69699
2009-11-02	21.17	21.37	20.03	20.39	44259
2009-11-03	20.23	20.23	18.64	19.64	102898
2009-11-04	19.50	19.51	19.19	19.48	72498
2009-11-05	19.59	19.66	19.40	19.49	246037
2009-11-06	19.33	19.56	19.32	19.54	14558
2009-11-09	19.60	19.82	18.93	19.17	54033
2009-11-10	19.04	19.04	18.06	18.33	37976
2009-11-11	18.49	18.95	18.25	18.91	31245
2009-11-12	18.97	19.30	18.75	18.88	49103
2009-11-13	18.95	18.95	18.66	18.84	12884
2009-11-16	19.05	19.50	18.75	19.32	33283
2009-11-17	19.29	19.36	19.10	19.26	14298
2009-11-18	19.32	19.32	19.08	19.13	15124
2009-11-19	19.04	19.05	18.41	18.51	23752
2009-11-20	18.39	18.85	18.20	18.84	29839
2009-11-23	19.14	19.96	19.14	19.54	24401
2009-11-24	19.50	19.56	18.31	19.02	25092
2009-11-25	19.01	19.56	19.00	19.26	28421
2009-11-27	18.70	18.95	18.50	18.50	17984
2009-11-30	18.50	19.13	18.05	18.86	45017
2009-12-01	19.08	19.42	19.08	19.33	43461
2009-12-02	19.29	19.48	19.02	19.42	24475
2009-12-03	19.52	19.52	19.00	19.19	59603
2009-12-04	19.58	19.99	18.95	19.82	37670
2009-12-07	19.88	20.46	19.80	20.14	28429
2009-12-08	20.24	20.24	19.66	19.82	13878
2009-12-09	20.11	20.11	19.55	19.91	16190
2009-12-10	19.95	20.45	19.50	19.57	23869
2009-12-11	19.73	19.85	19.30	19.47	19909
2009-12-14	19.46	19.85	19.41	19.84	22684
2009-12-15	19.73	19.84	19.10	19.12	26102
2009-12-16	19.33	19.36	18.90	19.31	31476
2009-12-17	19.21	19.66	19.00	19.39	21849
2009-12-18	19.67	19.67	19.16	19.67	87427
2009-12-21	19.55	19.70	19.06	19.31	33538
2009-12-22	19.28	19.29	19.00	19.13	28516
2009-12-23	19.18	19.46	19.14	19.25	17834
2009-12-24	19.26	19.26	19.04	19.10	3584
2009-12-28	19.13	19.29	19.04	19.28	10437
2009-12-29	19.36	20.17	19.24	20.05	33151
2009-12-30	20.05	20.44	20.05	20.44	30653
2009-12-31	20.40	21.28	20.40	20.68	42838
2010-01-04	20.86	20.99	19.97	20.48	22654
2010-01-05	20.39	20.47	19.03	19.42	132295
2010-01-06	19.47	19.61	18.77	18.77	112040
2010-01-07	18.75	19.19	18.65	18.98	118582
2010-01-08	18.97	19.61	18.83	19.18	27341
2010-01-11	19.22	19.51	18.56	18.71	63979
2010-01-12	18.60	18.90	18.51	18.51	33386
2010-01-13	18.63	18.84	18.51	18.52	34209
2010-01-14	18.52	18.68	18.50	18.65	68263
2010-01-15	18.76	18.76	18.45	18.50	51518
2010-01-19	18.50	19.07	18.50	18.85	92079
2010-01-20	18.76	19.05	18.48	18.79	129888
2010-01-21	18.86	18.90	18.45	18.50	82231
2010-01-22	18.50	18.65	18.10	18.16	23593
2010-01-25	18.30	18.78	18.15	18.28	20040
2010-01-26	18.25	18.42	18.18	18.25	19293
2010-01-27	18.25	18.70	18.23	18.63	28789
2010-01-28	18.72	18.83	18.15	18.25	30950
2010-01-29	17.47	17.47	16.20	16.55	606003
2010-02-01	16.66	16.94	16.52	16.79	78281
2010-02-02	16.75	17.50	16.60	16.70	311072
2010-02-03	16.88	17.09	16.63	16.69	58451
2010-02-04	16.62	16.78	16.45	16.48	52003
2010-02-05	16.56	17.19	16.54	17.03	44739
2010-02-08	16.67	16.99	16.55	16.55	44407
2010-02-09	16.74	17.33	16.48	17.14	47529
2010-02-10	17.16	17.16	16.97	17.16	29267
2010-02-11	17.07	17.98	16.79	17.94	44356
2010-02-12	17.75	17.77	17.25	17.68	53151
2010-02-16	17.70	18.11	17.50	17.85	40846
2010-02-17	17.96	18.16	17.39	18.11	69824
2010-02-18	18.04	18.56	17.73	18.52	14407
2010-02-19	18.53	18.56	18.27	18.36	37122
2010-02-22	18.47	18.50	18.32	18.47	18477
2010-02-23	18.40	18.63	18.40	18.50	17052
2010-02-24	18.50	18.51	18.36	18.45	21408
2010-02-25	18.22	18.36	17.81	18.35	17337
2010-02-26	18.39	18.39	17.82	17.88	35345
2010-03-01	17.96	18.45	17.89	18.44	43536
2010-03-02	18.41	18.57	18.28	18.45	34000
2010-03-03	17.81	18.47	17.78	18.21	39542
2010-03-04	18.25	18.54	18.09	18.31	16950
2010-03-05	18.36	18.56	18.26	18.45	28044
2010-03-08	18.39	18.59	18.15	18.55	21124
2010-03-09	18.35	18.80	18.35	18.54	22565
2010-03-10	18.49	18.75	18.41	18.73	14937
2010-03-11	18.57	18.57	18.05	18.40	37773
2010-03-12	18.41	18.69	17.99	18.67	45797
2010-03-15	18.58	18.75	18.41	18.71	25252
2010-03-16	18.64	18.65	18.30	18.57	13463
2010-03-17	18.76	18.92	18.35	18.81	30235
2010-03-18	18.46	18.63	18.19	18.27	12388
2010-03-19	18.40	18.88	17.97	18.83	95511
2010-03-22	18.68	18.95	18.54	18.79	14027
2010-03-23	18.74	18.86	18.30	18.74	21402
2010-03-24	18.61	18.86	18.37	18.56	19457
2010-03-25	18.62	18.87	18.13	18.22	19155
2010-03-26	18.25	18.25	17.60	17.85	19879
2010-03-29	17.91	17.92	17.49	17.91	14995
2010-03-30	17.70	18.16	17.61	18.08	18002
2010-03-31	17.93	18.74	17.87	18.33	34940
2010-04-01	18.37	18.65	17.51	17.69	18051
2010-04-05	17.69	18.69	17.69	18.54	50158
2010-04-06	18.40	18.60	18.30	18.53	13573
2010-04-07	18.46	18.97	18.44	18.64	21696
2010-04-08	18.57	18.88	18.34	18.81	13451
2010-04-09	18.75	18.90	18.57	18.90	24768
2010-04-12	18.92	18.95	18.81	18.88	18902
2010-04-13	18.80	19.21	18.80	19.17	6352
2010-04-14	19.17	19.79	19.13	19.79	25924
2010-04-15	19.68	20.50	19.65	20.48	25502
2010-04-16	20.47	20.77	20.34	20.64	63766
2010-04-19	20.55	20.59	20.23	20.52	13180
2010-04-20	20.50	20.58	20.36	20.53	11034
2010-04-21	20.54	20.97	20.49	20.87	18503
2010-04-22	20.87	22.84	20.57	22.25	64737
2010-04-23	22.28	22.45	21.57	22.35	62251
2010-04-26	22.39	22.79	22.04	22.42	102336
2010-04-27	22.27	22.62	22.01	22.25	20884
2010-04-28	22.34	22.59	21.91	22.05	24290
2010-04-29	22.19	22.20	21.70	22.07	37823
2010-04-30	22.14	22.35	20.92	21.00	62867
2010-05-03	21.06	21.79	21.06	21.67	19151
2010-05-04	21.31	21.31	20.34	20.71	34137
2010-05-05	20.48	20.90	20.08	20.17	19044
2010-05-06	20.11	20.92	19.30	19.36	30471
2010-05-07	19.23	19.33	18.53	19.25	41076
2010-05-10	20.16	20.48	19.66	20.39	35983
2010-05-11	20.02	20.85	19.10	20.58	36217
2010-05-12	20.68	21.06	20.50	20.90	38670
2010-05-13	20.78	20.78	20.38	20.49	16686
2010-05-14	20.43	20.82	20.37	20.70	56954
2010-05-17	20.81	20.88	20.45	20.67	30511
2010-05-18	20.96	20.96	19.56	19.96	21723
2010-05-19	20.05	20.24	19.64	19.82	23236
2010-05-20	19.34	19.75	18.58	18.60	30773
2010-05-21	18.51	19.04	18.07	18.44	40338
2010-05-24	18.50	18.74	17.91	18.19	40728
2010-05-25	17.99	18.10	17.59	17.76	48557
2010-05-26	17.82	18.00	17.64	17.91	61414
2010-05-27	18.31	18.70	18.00	18.63	26184
2010-05-28	18.63	18.71	18.12	18.24	38799
2010-06-01	18.10	18.68	17.92	18.01	62304
2010-06-02	18.13	19.07	18.10	18.96	59428
2010-06-03	19.01	19.33	18.46	18.59	60906
2010-06-04	18.10	18.35	17.24	17.34	36159
2010-06-07	17.37	17.69	17.16	17.28	66097
2010-06-08	17.33	17.41	16.82	17.22	36853
2010-06-09	17.42	17.45	16.81	16.93	35608
2010-06-10	17.12	17.57	16.83	17.51	49252
2010-06-11	17.30	17.72	17.18	17.47	35791
2010-06-14	17.64	17.88	17.22	17.33	37378
2010-06-15	17.37	18.14	17.13	18.03	30876
2010-06-16	17.90	19.14	17.90	18.93	42241
2010-06-17	19.12	19.15	18.75	18.93	35405
2010-06-18	19.06	19.72	18.96	19.38	65062
2010-06-21	19.65	19.96	19.46	19.61	17655
2010-06-22	19.73	19.96	19.18	19.23	43579
2010-06-23	19.19	19.97	18.91	19.89	48555
2010-06-24	19.72	19.94	18.95	19.00	57878
2010-06-25	19.14	19.76	19.00	19.54	136299
2010-06-28	19.49	20.09	19.48	19.94	16622
2010-06-29	19.58	19.84	19.53	19.73	43302
2010-06-30	19.79	19.79	19.41	19.48	27023
2010-07-01	19.44	19.44	18.93	19.43	30565
2010-07-02	19.60	19.60	18.95	18.95	25225
2010-07-06	19.27	19.27	18.51	18.63	38142
2010-07-07	18.64	19.42	18.64	19.30	28195
2010-07-08	19.49	19.70	19.12	19.33	28065
2010-07-09	19.24	19.46	19.17	19.39	16323
2010-07-12	19.27	19.53	19.10	19.14	19811
2010-07-13	19.44	19.74	19.19	19.51	29338
2010-07-14	19.38	19.42	19.04	19.16	11701
2010-07-15	19.12	19.15	18.79	19.01	11858
2010-07-16	18.83	18.83	18.19	18.24	48854
2010-07-19	18.03	18.44	17.81	18.42	26062
2010-07-20	18.18	18.96	18.13	18.95	32743
2010-07-21	19.07	19.75	18.69	18.70	36162
2010-07-22	19.28	19.94	19.28	19.50	54203
2010-07-23	19.39	20.14	19.25	20.02	87777
2010-07-26	20.12	20.67	20.00	20.55	43847
2010-07-27	20.70	20.94	20.41	20.47	47579
2010-07-28	20.38	20.59	20.32	20.33	27072
2010-07-29	20.55	20.55	20.18	20.26	32884
2010-07-30	20.00	20.50	20.00	20.19	33132
2010-08-02	20.54	20.54	20.19	20.29	31264
2010-08-03	20.09	20.50	19.84	19.96	31160
2010-08-04	20.04	20.30	19.92	20.25	13746
2010-08-05	20.05	20.05	19.61	19.64	23000
2010-08-06	19.60	19.70	18.71	19.22	19970
2010-08-09	19.24	19.41	18.71	19.39	16442
2010-08-10	19.20	19.41	19.01	19.05	35839
2010-08-11	18.65	18.70	17.44	17.59	47109
2010-08-12	17.46	17.77	17.33	17.35	30892
2010-08-13	17.40	17.63	17.08	17.21	38698
2010-08-16	17.08	17.75	17.08	17.66	22360
2010-08-17	17.78	18.52	17.75	18.25	30953
2010-08-18	18.30	18.77	18.03	18.27	28296
2010-08-19	18.27	18.49	17.72	17.75	59652
2010-08-20	17.63	18.40	17.63	18.38	63836
2010-08-23	18.43	18.43	17.76	17.77	46691
2010-08-24	18.02	18.03	17.41	17.43	25653
2010-08-25	17.41	17.90	17.28	17.85	20797
2010-08-26	17.86	18.06	17.33	17.45	26583
2010-08-27	17.69	18.00	17.35	17.92	28174
2010-08-30	17.80	17.97	17.57	17.57	41481
2010-08-31	17.52	17.81	17.37	17.69	31761
2010-09-01	17.98	18.33	17.80	18.15	76173
2010-09-02	18.18	18.42	18.10	18.28	31683
2010-09-03	18.53	18.73	18.30	18.67	27783
2010-09-07	18.62	18.62	18.07	18.10	20216
2010-09-08	18.20	18.26	17.69	17.74	23826
2010-09-09	18.02	18.17	17.73	17.91	12626
2010-09-10	17.87	18.16	17.50	18.01	21487
2010-09-13	18.15	18.76	18.00	18.70	25000
2010-09-14	18.66	18.94	18.49	18.79	20735
2010-09-15	18.66	18.70	18.39	18.61	13202
2010-09-16	18.53	18.57	17.99	18.00	10205
2010-09-17	18.25	18.33	17.72	18.19	42812
2010-09-20	18.20	19.33	18.00	19.28	32819
2010-09-21	19.31	19.34	18.64	18.92	29369
2010-09-22	18.85	19.01	18.12	18.21	16080
2010-09-23	18.06	18.72	18.02	18.05	16430
2010-09-24	18.36	19.20	18.26	19.17	29746
2010-09-27	19.07	19.07	18.26	18.33	19067
2010-09-28	18.43	18.65	18.02	18.63	19720
2010-09-29	18.52	18.98	18.13	18.91	36651
2010-09-30	18.99	19.19	18.60	18.96	38281
2010-10-01	19.11	19.14	18.55	19.01	30847
2010-10-04	19.01	19.14	18.66	18.66	29302
2010-10-05	18.91	19.19	18.47	19.00	32338
2010-10-06	18.81	19.00	18.74	18.95	19583
2010-10-07	19.13	19.13	18.63	18.63	15701
2010-10-08	18.57	19.08	18.57	19.00	29109
2010-10-11	18.93	18.93	18.55	18.78	4780
2010-10-12	18.67	18.67	17.90	17.98	140000
2010-10-13	18.14	18.55	18.00	18.51	91382
2010-10-14	18.43	19.00	18.42	18.96	47726
2010-10-15	19.19	19.25	18.61	18.98	60422
2010-10-18	19.08	19.59	19.06	19.50	35996
2010-10-19	19.17	19.65	18.99	19.12	28012
2010-10-20	19.28	19.43	19.15	19.25	22829
2010-10-21	19.40	19.49	19.02	19.10	31367
2010-10-22	19.22	19.38	19.10	19.24	12835
2010-10-25	19.35	19.78	19.27	19.65	55278
2010-10-26	19.49	19.61	19.35	19.50	29781
2010-10-27	19.35	19.47	19.31	19.44	37552
2010-10-28	19.57	19.57	19.37	19.37	31631
2010-10-29	19.25	19.53	19.17	19.34	31094
2010-11-01	19.41	19.44	19.06	19.30	36596
2010-11-02	19.38	19.73	19.25	19.73	28394
2010-11-03	19.75	19.80	19.29	19.51	33140
2010-11-04	19.85	19.97	19.64	19.85	41867
2010-11-05	19.85	19.85	19.54	19.67	25660
2010-11-08	19.53	19.58	19.37	19.58	24814
2010-11-09	19.34	19.64	19.34	19.55	15014
2010-11-10	19.61	19.89	19.41	19.88	19540
2010-11-11	19.63	19.94	19.63	19.71	9992
2010-11-12	19.47	19.87	19.31	19.57	20058
2010-11-15	19.54	19.98	19.54	19.62	10904
2010-11-16	19.47	19.70	19.33	19.63	36531
2010-11-17	19.65	19.70	19.26	19.58	19043
2010-11-18	19.87	20.15	19.75	20.00	51349
2010-11-19	20.04	20.04	19.79	19.87	16051
2010-11-22	19.72	20.15	19.50	20.07	16170
2010-11-23	19.83	19.85	19.47	19.55	24227
2010-11-24	19.74	20.32	19.54	20.26	36221
2010-11-26	20.11	20.28	19.78	19.79	5109
2010-11-29	19.66	20.14	19.66	20.12	9200
2010-11-30	19.85	20.27	19.84	20.16	36474
2010-12-01	20.39	20.54	20.18	20.48	42862
2010-12-02	20.50	20.55	20.39	20.50	13806
2010-12-03	20.50	20.58	20.04	20.46	15141
2010-12-06	20.45	20.58	20.24	20.53	13349
2010-12-07	20.63	21.22	20.47	20.93	19398
2010-12-08	20.90	21.08	20.60	20.81	30347
2010-12-09	21.00	21.00	20.60	20.81	28311
2010-12-10	20.79	21.02	20.68	20.85	39579
2010-12-13	20.86	21.05	20.81	20.89	29647
2010-12-14	20.98	20.98	20.61	20.76	15158
2010-12-15	20.77	21.10	20.59	20.92	44938
2010-12-16	21.00	21.76	20.81	21.32	140775
2010-12-17	21.21	21.30	20.64	20.71	82395
2010-12-20	20.91	21.07	20.84	20.88	21458
2010-12-21	21.03	21.32	20.67	21.28	42534
2010-12-22	20.50	21.23	19.95	21.00	282512
2010-12-23	21.08	21.20	20.96	21.00	105658
2010-12-27	21.03	21.43	21.02	21.27	61467
2010-12-28	21.02	21.53	21.00	21.44	64222
2010-12-29	21.57	21.60	21.16	21.54	79545
2010-12-30	21.60	21.98	21.55	21.69	90852
2010-12-31	21.73	22.49	21.63	22.11	156090
2011-01-03	22.26	22.92	22.20	22.75	184274
2011-01-04	22.70	22.75	22.40	22.61	78584
2011-01-05	22.63	22.71	22.40	22.58	45352
2011-01-06	22.59	22.59	22.00	22.13	51390
2011-01-07	22.17	22.32	21.77	22.30	45091
2011-01-10	22.23	22.33	21.98	22.27	23369
2011-01-11	22.36	22.48	22.31	22.43	41346
2011-01-12	22.76	22.76	22.50	22.71	40001
2011-01-13	22.74	22.74	22.25	22.44	48786
2011-01-14	22.47	22.61	22.34	22.52	79134
2011-01-18	22.60	22.60	22.33	22.39	70292
2011-01-19	22.51	22.54	21.58	21.59	39606
2011-01-20	21.41	21.86	21.19	21.42	123924
2011-01-21	21.60	21.88	21.25	21.26	104796
2011-01-24	21.22	22.08	21.22	21.75	53613
2011-01-25	22.00	22.47	22.00	22.39	110071
2011-01-26	22.50	22.63	22.29	22.39	36775
2011-01-27	22.44	22.69	21.91	22.06	76451
2011-01-28	21.97	22.05	21.19	21.22	52699
2011-01-31	21.40	21.62	21.09	21.24	40204
2011-02-01	21.32	21.76	21.18	21.62	32231
2011-02-02	21.51	21.86	21.51	21.84	20540
2011-02-03	21.79	22.06	21.76	21.91	25431
2011-02-04	21.82	21.90	21.57	21.80	34546
2011-02-07	21.75	22.15	21.75	22.07	50270
2011-02-08	21.90	22.03	21.77	22.03	22155
2011-02-09	21.97	22.33	21.67	22.10	106337
2011-02-10	22.01	22.23	21.99	22.07	68722
2011-02-11	22.15	22.23	22.05	22.15	117136
2011-02-14	22.10	22.53	22.05	22.53	47671
2011-02-15	22.37	22.60	22.29	22.46	20597
2011-02-16	22.51	22.65	22.29	22.52	69228
2011-02-17	22.39	22.53	22.00	22.40	52561
2011-02-18	22.52	22.68	22.36	22.67	42191
2011-02-22	22.41	22.70	22.03	22.28	35986
2011-02-23	22.29	22.54	22.00	22.29	27749
2011-02-24	22.38	22.45	22.19	22.40	37211
2011-02-25	22.41	22.57	22.28	22.57	21347
2011-02-28	22.69	22.69	22.40	22.55	25860
2011-03-01	22.31	22.42	22.10	22.26	41842
2011-03-02	22.20	22.29	22.16	22.25	28395
2011-03-03	22.44	22.51	22.15	22.33	42178
2011-03-04	22.24	22.24	21.86	22.00	22964
2011-03-07	22.04	22.04	21.75	21.89	37060
2011-03-08	21.91	22.30	21.81	22.21	34863
2011-03-09	22.13	22.28	21.98	22.16	19035
2011-03-10	21.89	22.14	21.77	21.99	47583
2011-03-11	21.94	22.00	21.69	21.83	32282
2011-03-14	21.64	21.70	21.35	21.36	18386
2011-03-15	20.91	21.30	20.91	21.16	19587
2011-03-16	21.08	21.08	20.70	20.75	42290
2011-03-17	21.01	21.01	20.68	20.74	29238
2011-03-18	20.90	21.19	20.73	21.16	68747
2011-03-21	21.35	21.72	21.15	21.71	54920
2011-03-22	21.68	21.82	21.50	21.50	12023
2011-03-23	21.48	21.65	21.29	21.60	24537
2011-03-24	21.66	21.80	21.22	21.34	14555
2011-03-25	21.42	21.65	21.39	21.49	28500
2011-03-28	21.57	21.55	20.90	20.91	28638
2011-03-29	20.95	21.08	20.75	20.85	25996
2011-03-30	20.89	21.00	20.80	20.88	32212
2011-03-31	20.86	20.91	20.80	20.83	23018
2011-04-01	20.98	21.62	20.85	21.52	143460
2011-04-04	21.57	22.00	21.50	21.71	80186
2011-04-05	21.73	22.23	21.63	22.17	107865
2011-04-06	22.22	22.40	21.85	22.27	47500
2011-04-07	22.32	22.50	22.09	22.29	37591
2011-04-08	22.44	22.47	22.23	22.35	40993
2011-04-11	22.26	22.41	22.21	22.39	37338
2011-04-12	22.20	22.27	22.00	22.03	27032
2011-04-13	22.08	22.18	22.01	22.09	49103
2011-04-14	21.87	22.35	21.77	22.17	23919
2011-04-15	21.85	22.41	21.84	22.34	44740
2011-04-18	21.98	22.32	21.95	22.25	42316
2011-04-19	22.30	22.30	22.16	22.29	20177
2011-04-20	22.47	22.59	22.35	22.57	53144
2011-04-21	22.66	22.85	22.09	22.29	23265
2011-04-25	22.21	22.25	21.62	21.81	32922
2011-04-26	21.81	22.36	21.75	22.24	26360
2011-04-27	22.16	22.49	22.07	22.45	33458
2011-04-28	22.34	22.48	22.14	22.30	69237
2011-04-29	22.34	22.47	22.01	22.30	28552
2011-05-02	22.35	22.36	21.51	21.51	33885
2011-05-03	21.50	21.71	21.45	21.64	22145
2011-05-04	21.65	21.64	21.35	21.45	29024
2011-05-05	21.37	21.61	21.05	21.27	33832
2011-05-06	21.44	21.70	21.05	21.24	29780
2011-05-09	21.19	21.30	20.96	21.13	28402
2011-05-10	21.01	21.64	21.01	21.61	17641
2011-05-11	21.49	21.60	21.43	21.49	30770
2011-05-12	21.39	21.72	21.39	21.61	27827
2011-05-13	21.64	21.64	21.00	21.11	21422
2011-05-16	21.00	21.37	21.00	21.25	24767
2011-05-17	21.25	21.33	21.20	21.26	16331
2011-05-18	21.34	21.46	21.25	21.44	17286
2011-05-19	21.57	21.69	20.92	21.60	27201
2011-05-20	21.46	21.76	21.46	21.50	42909
2011-05-23	21.16	21.65	21.16	21.50	35448
2011-05-24	21.50	21.76	21.39	21.40	53523
2011-05-25	21.27	21.65	21.14	21.51	25135
2011-05-26	21.43	21.60	21.13	21.55	57836
2011-05-27	21.69	22.35	21.41	22.04	27312
2011-05-31	22.27	22.27	21.89	22.05	239074
2011-06-01	22.07	22.25	21.69	21.77	171707
2011-06-02	21.77	21.77	21.25	21.47	40275
2011-06-03	21.13	21.44	20.73	20.76	27212
2011-06-06	20.75	20.96	20.45	20.85	28756
2011-06-07	20.99	21.34	20.90	21.09	25028
2011-06-08	20.99	21.40	20.92	21.34	40251
2011-06-09	21.45	21.45	20.86	20.87	32149
2011-06-10	20.86	21.14	20.86	21.04	48788
2011-06-13	20.81	21.36	20.81	21.11	29323
2011-06-14	21.16	21.46	21.16	21.35	24940
2011-06-15	21.13	21.37	20.89	21.02	42166
2011-06-16	21.00	21.43	21.00	21.28	44090
2011-06-17	21.38	21.48	21.33	21.43	93260
2011-06-20	21.30	21.77	21.30	21.62	30735
2011-06-21	21.76	21.88	21.62	21.84	32792
2011-06-22	21.73	21.81	21.45	21.48	30055
2011-06-23	21.27	21.56	21.27	21.49	59270
2011-06-24	21.55	21.96	21.39	21.72	127932
2011-06-27	21.63	21.98	21.53	21.96	59754
2011-06-28	21.96	21.99	21.80	21.97	27807
2011-06-29	22.00	22.14	21.75	22.10	25291
2011-06-30	22.11	22.46	21.96	22.39	49088
2011-07-01	22.44	22.57	22.41	22.52	64051
2011-07-05	22.57	22.69	22.53	22.60	39916
2011-07-06	22.49	22.89	22.43	22.81	43422
2011-07-07	22.95	23.07	22.63	22.98	41027
2011-07-08	22.77	22.94	22.65	22.91	16193
2011-07-11	22.63	22.96	22.57	22.83	23191
2011-07-12	22.79	23.03	22.79	22.88	30819
2011-07-13	22.94	23.14	22.80	22.97	25801
2011-07-14	23.06	23.11	22.58	22.70	34565
2011-07-15	22.70	23.15	22.59	23.00	104994
2011-07-18	22.88	23.15	22.43	22.65	37818
2011-07-19	22.78	23.32	22.26	23.28	78414
2011-07-20	23.21	23.23	22.96	23.06	14003
2011-07-21	23.13	24.14	23.04	23.46	417253
2011-07-22	23.50	23.50	22.51	23.30	136059
2011-07-25	23.03	23.19	22.38	22.50	60439
2011-07-26	22.50	22.50	21.71	21.90	140946
2011-07-27	21.75	22.06	21.62	21.63	75410
2011-07-28	21.72	21.94	21.34	21.52	83281
2011-07-29	21.29	22.00	21.15	21.92	152285
2011-08-01	22.00	22.00	21.57	21.69	60897
2011-08-02	21.54	22.00	21.37	21.40	48167
2011-08-03	21.50	22.00	21.40	21.97	62426
2011-08-04	21.73	22.00	21.40	21.40	81855
2011-08-05	21.54	22.01	21.18	21.30	126134
2011-08-08	20.90	21.90	19.68	19.69	161715
2011-08-09	20.00	21.60	19.35	21.25	117106
2011-08-10	20.68	21.39	19.56	19.94	148074
2011-08-11	20.26	20.78	20.11	20.34	114278
2011-08-12	20.49	20.80	19.85	20.03	56491
2011-08-15	20.17	20.25	19.81	20.25	31196
2011-08-16	20.00	20.08	19.69	19.87	60551
2011-08-17	19.95	20.21	19.63	19.92	80731
2011-08-18	19.55	19.81	19.24	19.30	111577
2011-08-19	19.06	19.43	19.00	19.00	83040
2011-08-22	19.50	19.91	18.56	18.67	124722
2011-08-23	18.78	20.17	18.78	20.16	75245
2011-08-24	20.16	20.83	19.92	20.81	61098
2011-08-25	21.01	21.15	19.94	20.15	65778
2011-08-26	19.99	20.72	19.68	20.65	73086
2011-08-29	20.84	21.66	20.83	21.64	48213
2011-08-30	21.52	21.59	20.83	21.38	55146
2011-08-31	21.52	21.78	20.91	21.54	89868
2011-09-01	21.48	21.55	20.00	20.04	63383
2011-09-02	19.62	19.96	19.15	19.24	84061
2011-09-06	18.67	19.14	18.65	19.01	56471
2011-09-07	19.34	19.80	19.18	19.70	71485
2011-09-08	19.53	19.64	18.79	19.10	113634
2011-09-09	18.88	19.00	18.19	18.59	69991
2011-09-12	18.33	18.88	18.33	18.79	33616
2011-09-13	18.80	19.10	18.78	18.91	43063
2011-09-14	19.13	19.36	18.69	19.08	119229
2011-09-15	19.32	19.37	18.97	19.22	82894
2011-09-16	19.36	19.37	18.95	19.35	170817
2011-09-19	19.00	19.36	18.95	19.09	103853
2011-09-20	18.76	19.15	18.69	18.69	92039
2011-09-21	18.68	18.84	17.72	17.77	59585
2011-09-22	17.31	18.01	17.11	17.51	105777
2011-09-23	17.48	17.86	17.23	17.74	58035
2011-09-26	17.88	18.76	17.83	18.65	49539
2011-09-27	18.99	19.28	18.37	18.67	154888
2011-09-28	18.76	18.85	17.89	17.92	66472
2011-09-29	18.32	18.66	18.00	18.48	54464
2011-09-30	18.20	18.70	18.20	18.47	92173
2011-10-03	18.28	18.70	17.72	17.74	82829
2011-10-04	17.64	19.62	17.56	19.49	140806
2011-10-05	19.46	19.78	18.67	18.93	59969
2011-10-06	18.83	19.29	18.46	19.21	63011
2011-10-07	19.22	19.31	18.38	18.51	44913
2011-10-10	18.90	19.82	18.58	19.79	50168
2011-10-11	19.52	20.24	19.50	20.10	39280
2011-10-12	20.25	21.00	20.17	20.83	45353
2011-10-13	20.65	20.65	19.97	20.38	25053
2011-10-14	20.62	21.10	20.03	20.97	35304
2011-10-17	20.71	20.88	19.58	19.68	48705
2011-10-18	19.84	20.69	19.78	20.48	66654
2011-10-19	20.38	20.77	20.24	20.57	50496
2011-10-20	20.65	20.65	19.41	20.10	38580
2011-10-21	20.48	20.68	19.84	20.59	45477
2011-10-24	20.75	21.54	20.59	21.44	41375
2011-10-25	21.16	21.53	20.57	20.73	53148
2011-10-26	20.69	20.69	19.64	20.19	182686
2011-10-27	21.23	21.23	20.25	20.60	236577
2011-10-28	20.52	21.26	20.31	20.41	92927
2011-10-31	20.16	20.77	20.01	20.02	56866
2011-11-01	19.30	20.03	18.88	18.97	69710
2011-11-02	19.33	19.78	18.97	19.31	83129
2011-11-03	19.58	19.79	19.09	19.64	99031
2011-11-04	19.43	19.43	19.08	19.18	50602
2011-11-07	19.18	19.48	18.78	19.38	87998
2011-11-08	19.32	19.68	18.94	19.55	62423
2011-11-09	19.09	19.35	18.83	18.97	81088
2011-11-10	19.25	19.25	18.91	19.00	31926
2011-11-11	19.17	19.60	19.07	19.54	44271
2011-11-14	19.47	19.58	18.85	19.16	56347
2011-11-15	18.99	19.60	18.90	19.53	60119
2011-11-16	19.37	19.70	19.20	19.23	54224
2011-11-17	19.23	19.65	18.96	19.08	39024
2011-11-18	19.07	19.48	18.89	19.34	58759
2011-11-21	18.99	19.29	18.89	19.00	51545
2011-11-22	18.93	19.05	18.70	18.76	26777
2011-11-23	18.68	18.90	18.53	18.75	74470
2011-11-25	18.71	18.98	18.38	18.44	25655
2011-11-28	18.97	19.42	18.59	19.23	71205
2011-11-29	19.14	19.14	18.43	18.52	26027
2011-11-30	19.20	20.01	18.75	19.92	174673
2011-12-01	19.77	20.39	19.67	19.99	111785
2011-12-02	20.30	20.65	20.14	20.44	77134
2011-12-05	20.77	20.91	20.30	20.60	65810
2011-12-06	20.55	20.75	20.33	20.59	45074
2011-12-07	20.48	20.67	20.28	20.39	92923
2011-12-08	20.21	20.32	20.00	20.00	171898
2011-12-09	20.14	20.97	20.14	20.77	131685
2011-12-12	20.47	20.91	20.26	20.85	50862
2011-12-13	21.00	21.17	20.30	20.42	63557
2011-12-14	20.18	20.76	20.18	20.64	61886
2011-12-15	20.85	21.22	20.68	20.95	60958
2011-12-16	21.00	21.49	20.68	20.86	169785
2011-12-19	21.01	21.33	20.76	20.97	66303
2011-12-20	21.43	21.82	21.20	21.58	105499
2011-12-21	21.58	21.79	21.25	21.70	66534
2011-12-22	21.81	22.23	21.58	21.89	50544
2011-12-23	21.96	22.34	21.81	22.12	38342
2011-12-27	22.09	22.50	21.94	22.37	33141
2011-12-28	22.30	22.30	21.97	22.11	46952
2011-12-29	22.15	22.50	22.14	22.43	50684
2011-12-30	22.35	22.46	22.12	22.19	47997
2012-01-03	22.50	22.77	22.41	22.62	59962
2012-01-04	22.47	22.84	22.26	22.58	42808
2012-01-05	22.40	22.98	22.21	22.82	62993
2012-01-06	22.75	22.86	22.48	22.67	65838
2012-01-09	22.70	22.88	22.60	22.75	46999
2012-01-10	22.99	22.99	22.71	22.82	62122
2012-01-11	22.76	22.76	22.58	22.70	20624
2012-01-12	22.67	22.90	22.50	22.89	32677
2012-01-13	22.56	22.82	22.56	22.76	27002
2012-01-17	22.89	22.90	22.75	22.82	39025
2012-01-18	22.72	23.24	22.72	23.14	57440
2012-01-19	23.23	23.28	22.76	22.93	70556
2012-01-20	22.85	23.05	22.56	22.87	59577
2012-01-23	22.79	22.95	22.53	22.60	34314
2012-01-24	22.42	22.73	22.21	22.63	34311
2012-01-25	22.67	22.92	22.51	22.87	30491
2012-01-26	22.91	22.91	22.50	22.76	27261
2012-01-27	22.64	23.00	22.62	23.00	32423
2012-01-30	22.87	23.15	22.74	22.91	42301
2012-01-31	23.09	23.09	22.56	22.62	31553
2012-02-01	22.50	23.49	22.33	23.44	68164
2012-02-02	23.45	23.88	23.09	23.69	57066
2012-02-03	23.99	24.49	23.70	24.20	76480
2012-02-06	24.08	24.09	23.46	23.49	41974
2012-02-07	23.49	23.77	23.25	23.43	33878
2012-02-08	23.43	23.77	23.20	23.55	38920
2012-02-09	23.51	23.72	23.04	23.12	28706
2012-02-10	22.97	22.99	22.40	22.40	38390
2012-02-13	22.51	22.64	22.26	22.49	36975
2012-02-14	22.22	22.22	21.76	22.01	18710
2012-02-15	22.02	22.31	21.75	22.07	45086
2012-02-16	22.43	23.09	22.07	23.08	45458
2012-02-17	23.20	23.45	22.83	23.40	36386
2012-02-21	23.39	23.48	23.04	23.23	41894
2012-02-22	23.13	23.35	22.69	22.71	38350
2012-02-23	22.81	23.48	22.63	23.47	34209
2012-02-24	23.43	23.45	22.70	22.79	77285
2012-02-27	22.59	22.90	22.28	22.67	40695
2012-02-28	22.40	22.70	22.21	22.34	18027
2012-02-29	22.32	22.50	21.95	21.99	73112
2012-03-01	22.15	22.63	21.75	21.75	43008
2012-03-02	21.81	21.90	21.06	21.15	61154
2012-03-05	21.16	21.82	21.06	21.82	20001
2012-03-06	21.64	21.92	21.03	21.21	33620
2012-03-07	21.23	21.80	21.19	21.72	29615
2012-03-08	21.90	22.00	21.40	21.77	60556
2012-03-09	21.73	22.44	21.54	22.18	38995
2012-03-12	22.12	22.28	21.91	22.16	25265
2012-03-13	22.36	22.48	22.05	22.30	61373
2012-03-14	22.38	22.69	22.09	22.14	34027
2012-03-15	22.17	22.49	21.71	22.28	56002
2012-03-16	22.31	22.78	22.06	22.66	73753
2012-03-19	22.67	23.34	22.50	22.95	49172
2012-03-20	22.84	23.10	22.58	22.76	45738
2012-03-21	22.77	22.97	22.38	22.39	32461
2012-03-22	22.25	22.47	21.76	22.06	35199
2012-03-23	22.02	22.75	22.00	22.74	54229
2012-03-26	22.95	23.41	22.50	23.14	70535
2012-03-27	23.22	23.27	22.83	22.87	48463
2012-03-28	22.92	23.29	22.73	23.06	53134
2012-03-29	22.84	22.99	22.25	22.52	37164
2012-03-30	22.77	23.19	22.51	22.92	90464
2012-04-02	22.78	23.38	22.75	23.35	41426
2012-04-03	23.25	23.35	22.81	22.89	40316
2012-04-04	22.49	22.92	22.33	22.77	76022
2012-04-05	22.55	22.81	22.46	22.67	58096
2012-04-09	22.20	22.46	22.15	22.35	120020
2012-04-10	22.37	22.43	21.96	22.06	76888
2012-04-11	22.25	22.38	22.04	22.38	54654
2012-04-12	22.31	22.69	22.18	22.60	42798
2012-04-13	22.42	22.50	21.80	21.83	85464
2012-04-16	21.86	22.45	21.81	22.35	37888
2012-04-17	22.51	23.37	22.42	23.25	123088
2012-04-18	23.07	23.07	22.68	22.75	67142
2012-04-19	22.78	23.20	22.53	22.80	53961
2012-04-20	23.49	23.49	22.87	23.14	44772
2012-04-23	22.73	22.76	22.40	22.62	53134
2012-04-24	22.60	23.32	22.53	23.31	34078
2012-04-25	23.40	23.48	23.05	23.15	56382
2012-04-26	23.04	23.34	22.85	23.14	43135
2012-04-27	23.12	23.14	22.70	23.12	70282
2012-04-30	23.00	23.16	22.63	22.69	59207
2012-05-01	22.70	23.35	22.67	22.71	77721
2012-05-02	22.55	22.80	22.31	22.77	52950
2012-05-03	22.67	22.86	22.60	22.75	42785
2012-05-04	22.58	22.68	22.08	22.32	65907
2012-05-07	22.19	22.79	22.19	22.68	62570
2012-05-08	22.41	22.99	22.36	22.83	33116
2012-05-09	22.49	22.68	22.19	22.53	38303
2012-05-10	22.74	22.89	22.51	22.72	23417
2012-05-11	22.61	22.65	22.09	22.18	32677
2012-05-14	21.90	22.25	21.83	21.84	54333
2012-05-15	21.81	22.22	21.81	21.96	38125
2012-05-16	22.02	22.81	21.90	22.38	63462
2012-05-17	22.35	22.81	22.26	22.44	59301
2012-05-18	22.34	22.34	22.06	22.14	71731
2012-05-21	22.25	22.25	21.94	22.15	65329
2012-05-22	22.13	22.38	21.72	21.89	41388
2012-05-23	21.62	22.11	21.61	22.08	48670
2012-05-24	22.08	22.37	21.79	22.36	55296
2012-05-25	22.28	22.52	22.22	22.36	28755
2012-05-29	22.47	22.60	21.89	22.42	45444
2012-05-30	22.20	22.38	21.95	21.96	36324
2012-05-31	21.95	22.31	21.74	21.82	185731
2012-06-01	21.41	21.41	20.15	20.75	529980
2012-06-04	21.06	21.06	20.50	20.60	159919
2012-06-05	20.50	20.83	20.50	20.68	111548
2012-06-06	20.81	21.06	20.64	21.06	187738
2012-06-07	21.32	21.37	21.02	21.19	115737
2012-06-08	21.02	21.61	20.97	21.37	98235
2012-06-11	21.51	21.51	20.64	20.65	79398
2012-06-12	20.75	20.93	20.56	20.70	59188
2012-06-13	20.61	20.96	20.53	20.59	42024
2012-06-14	20.55	21.02	20.52	20.99	52965
2012-06-15	20.92	21.34	20.79	21.30	102714
2012-06-18	21.05	21.29	21.05	21.20	63105
2012-06-19	21.25	21.74	21.15	21.73	60298
2012-06-20	21.70	21.79	21.33	21.59	56589
2012-06-21	21.56	21.59	20.90	20.96	83850
2012-06-22	21.11	21.53	20.96	21.27	320204
2012-06-25	21.01	21.12	20.84	20.93	33832
2012-06-26	21.03	21.24	20.90	21.14	47462
2012-06-27	21.11	21.64	21.11	21.38	38754
2012-06-28	21.21	21.68	21.12	21.48	77814
2012-06-29	21.89	22.07	21.56	22.00	71993
2012-07-02	22.03	22.22	21.82	22.21	64634
2012-07-03	22.20	22.20	21.93	22.06	41506
2012-07-05	22.02	22.24	21.82	22.16	33632
2012-07-06	21.88	22.17	21.76	21.92	28387
2012-07-09	21.80	22.12	21.73	22.11	53447
2012-07-10	22.20	22.24	21.88	22.15	28270
2012-07-11	22.12	22.36	21.97	22.04	48522
2012-07-12	21.92	22.06	21.70	21.95	44978
2012-07-13	21.96	22.34	21.91	22.28	39600
2012-07-16	22.15	22.38	21.93	21.98	51507
2012-07-17	22.19	22.34	21.91	22.23	44469
2012-07-18	22.26	22.50	22.02	22.29	60504
2012-07-19	22.32	22.44	21.86	21.86	52663
2012-07-20	21.65	21.79	21.56	21.65	37555
2012-07-23	21.37	21.52	21.26	21.40	39165
2012-07-24	21.42	21.59	21.35	21.44	41678
2012-07-25	21.78	22.04	21.19	21.70	61375
2012-07-26	21.91	22.04	21.61	21.61	52237
2012-07-27	21.67	22.59	21.55	22.31	57598
2012-07-30	22.25	22.78	22.25	22.65	49800
2012-07-31	22.54	22.83	22.45	22.46	38893
2012-08-01	22.49	22.75	22.35	22.36	80633
2012-08-02	22.22	22.35	21.67	22.06	109912
2012-08-03	22.16	22.75	22.16	22.54	63686
2012-08-06	22.54	22.73	22.47	22.51	31602
2012-08-07	22.52	22.60	22.03	22.15	48424
2012-08-08	22.10	22.31	22.05	22.06	46936
2012-08-09	22.03	22.31	22.00	22.30	80624
2012-08-10	22.31	22.37	22.04	22.11	33277
2012-08-13	21.88	22.18	21.74	22.05	50372
2012-08-14	22.10	22.38	22.00	22.23	49556
2012-08-15	22.12	22.34	22.09	22.22	33689
2012-08-16	22.11	22.22	21.91	22.13	49700
2012-08-17	22.05	22.25	21.84	22.20	46606
2012-08-20	22.06	22.33	21.93	22.32	33238
2012-08-21	22.30	22.61	22.17	22.38	86569
2012-08-22	22.26	22.50	22.01	22.13	44889
2012-08-23	22.14	22.20	21.89	22.07	43579
2012-08-24	22.00	22.26	22.00	22.18	49134
2012-08-27	22.19	22.39	22.01	22.28	47905
2012-08-28	22.12	22.68	22.01	22.68	185060
2012-08-29	22.59	22.77	22.55	22.75	56655
2012-08-30	22.54	22.72	22.21	22.22	47975
2012-08-31	22.38	22.54	22.20	22.25	31363
2012-09-04	22.24	22.57	22.16	22.50	69152
2012-09-05	22.60	22.69	22.27	22.62	64569
2012-09-06	22.60	23.00	22.56	22.99	90582
2012-09-07	23.00	23.44	22.69	22.99	81773
2012-09-10	23.05	23.21	22.87	22.96	32027
2012-09-11	22.95	23.22	22.68	22.89	54915
2012-09-12	22.95	23.13	22.89	23.00	22583
2012-09-13	23.04	23.50	22.90	23.40	53764
2012-09-14	23.47	23.66	23.21	23.60	108688
2012-09-17	22.00	23.53	21.99	23.29	43032
2012-09-18	23.20	23.47	22.96	23.20	63182
2012-09-19	23.23	23.34	22.85	22.87	55305
2012-09-20	22.70	23.04	22.70	22.92	32948
2012-09-21	23.19	23.19	22.56	22.57	120675
2012-09-24	22.51	23.23	22.42	22.87	42776
2012-09-25	23.03	23.27	22.66	22.73	64795
2012-09-26	22.79	23.03	22.64	23.03	129911
2012-09-27	23.00	23.19	22.91	23.17	46216
2012-09-28	23.02	23.09	22.78	22.88	38244
2012-10-01	22.93	23.22	22.81	22.89	48645
2012-10-02	22.93	23.17	22.84	23.15	56645
2012-10-03	23.25	23.25	22.91	23.13	56492
2012-10-04	23.18	23.45	23.11	23.35	53187
2012-10-05	23.37	23.91	23.36	23.68	74322
2012-10-08	23.65	23.75	23.47	23.65	25402
2012-10-09	23.62	23.83	23.33	23.47	53970
2012-10-10	23.48	23.82	23.36	23.63	85633
2012-10-11	23.82	23.90	23.63	23.84	90271
2012-10-12	23.79	23.79	23.18	23.32	26459
2012-10-15	23.33	23.47	23.17	23.32	25985
2012-10-16	23.51	23.51	22.94	23.11	69243
2012-10-17	22.86	23.32	22.86	23.30	48548
2012-10-18	23.30	23.39	23.02	23.06	38253
2012-10-19	22.83	23.44	22.83	23.20	367172
2012-10-22	23.08	23.20	22.95	23.18	85948
2012-10-23	23.01	23.22	22.86	23.09	72371
2012-10-24	23.31	23.83	23.31	23.38	130630
2012-10-25	23.64	23.82	23.39	23.70	71293
2012-10-26	23.70	23.90	23.32	23.34	139105
2012-10-31	23.30	23.74	23.05	23.48	164456
2012-11-01	23.43	23.65	23.09	23.36	99572
2012-11-02	23.50	23.50	23.03	23.08	51720
2012-11-05	23.08	23.32	22.85	23.13	87005
2012-11-06	22.97	23.44	22.96	23.03	95122
2012-11-07	22.86	22.86	22.13	22.25	97069
2012-11-08	22.24	22.39	22.15	22.15	55099
2012-11-09	22.05	22.41	20.89	22.13	39931
2012-11-12	22.13	23.03	22.13	22.84	60751
2012-11-13	22.73	22.80	22.24	22.28	45789
2012-11-14	22.29	22.40	21.50	21.54	46686
2012-11-15	21.46	21.60	21.25	21.35	39342
2012-11-16	21.25	21.91	21.25	21.86	78930
2012-11-19	22.07	22.07	22.07	22.07	83997
2012-11-20	22.00	22.23	21.77	22.22	54052
2012-11-21	23.02	23.02	22.01	22.28	61352
2012-11-23	22.18	22.50	21.76	22.50	23206
2012-11-26	22.27	22.59	22.27	22.43	48497
2012-11-27	22.29	22.70	22.29	22.62	71704
2012-11-28	22.39	22.74	22.33	22.74	26556
2012-11-29	22.71	23.30	22.71	23.18	72738
2012-11-30	22.91	23.18	22.79	23.06	123204
2012-12-03	23.11	23.36	22.54	22.65	58414
2012-12-04	22.53	22.92	22.53	22.86	63173
2012-12-05	22.87	23.13	22.74	22.90	54194
2012-12-06	22.83	22.90	22.66	22.82	22953
2012-12-07	22.91	22.91	22.44	22.56	54747
2012-12-10	22.62	23.28	22.53	22.84	60603
2012-12-11	23.19	23.19	22.76	23.02	77131
2012-12-12	23.01	23.37	22.98	23.08	57759
2012-12-13	23.03	23.22	22.83	22.86	41389
2012-12-14	22.89	23.09	22.51	22.73	156105
2012-12-17	22.78	23.05	22.78	23.00	145041
2012-12-18	23.03	23.56	23.00	23.51	62447
2012-12-19	23.37	23.83	23.36	23.75	49597
2012-12-20	23.55	24.03	23.32	24.02	150469
2012-12-21	24.02	24.26	23.72	24.23	291635
2012-12-24	24.16	24.16	23.79	23.82	30759
2012-12-26	23.77	23.91	23.64	23.74	31030
2012-12-27	23.68	23.72	23.16	23.62	54334
2012-12-28	23.45	23.69	23.45	23.57	53772
2012-12-31	23.53	23.88	23.46	23.86	64829
2013-01-02	24.30	24.46	23.95	24.44	138425
2013-01-03	24.40	24.88	24.03	24.42	107181
2013-01-04	24.43	24.50	24.31	24.32	47696
2013-01-07	24.29	24.29	24.02	24.17	42534
2013-01-08	24.10	24.18	23.98	24.08	43789
2013-01-09	24.07	24.32	24.01	24.01	38411
2013-01-10	24.04	24.84	24.04	24.32	41268
2013-01-11	24.37	24.37	23.99	24.30	96778
2013-01-14	24.30	24.44	24.20	24.40	38285
2013-01-15	24.33	24.50	24.24	24.50	62203
2013-01-16	24.43	24.43	24.25	24.26	57083
2013-01-17	24.39	24.43	24.11	24.19	56993
2013-01-18	24.13	24.34	24.00	24.34	36408
2013-01-22	24.34	24.50	24.23	24.50	42299
2013-01-23	24.52	24.60	24.28	24.45	77723
2013-01-24	24.49	24.68	24.47	24.63	58430
2013-01-25	24.67	25.32	24.46	24.63	103178
2013-01-28	24.59	24.78	24.41	24.72	87267
2013-01-29	30.70	30.70	24.48	24.54	78337
2013-01-30	24.31	24.53	24.03	24.12	93823
2013-01-31	24.05	24.26	23.97	24.20	86111
2013-02-01	24.21	24.55	24.21	24.50	114314
2013-02-04	24.26	24.50	24.26	24.36	66399
2013-02-05	24.43	24.64	24.34	24.58	72295
2013-02-06	24.48	24.67	24.41	24.65	51947
2013-02-07	24.56	25.45	24.52	24.70	52536
2013-02-08	24.68	24.88	24.61	24.72	65662
2013-02-11	24.60	25.32	24.48	24.55	30040
2013-02-12	24.15	25.17	24.15	24.49	49966
2013-02-13	24.46	24.61	24.38	24.51	80130
2013-02-14	24.46	24.57	24.38	24.39	47403
2013-02-15	24.27	25.12	24.27	24.38	106074
2013-02-19	24.35	25.18	24.35	24.68	181106
2013-02-20	24.67	24.80	24.56	24.61	97297
2013-02-21	24.57	24.75	24.32	24.41	73810
2013-02-22	24.53	24.57	24.36	24.56	38773
2013-02-25	24.67	24.69	23.38	23.98	54133
2013-02-26	24.07	24.27	24.05	24.17	66382
2013-02-27	24.10	24.58	24.05	24.23	87474
2013-02-28	24.16	24.47	24.04	24.30	80821
2013-03-01	24.26	24.30	23.95	24.20	77440
2013-03-04	24.10	24.42	24.04	24.33	49531
2013-03-05	24.38	24.68	24.24	24.56	60337
2013-03-06	24.55	25.28	24.35	24.53	32447
2013-03-07	24.45	25.21	24.35	24.52	26020
2013-03-08	24.62	24.74	24.54	24.63	44888
2013-03-11	24.46	24.72	24.46	24.70	46313
2013-03-12	24.73	24.74	24.40	24.50	49197
2013-03-13	24.60	24.84	24.47	24.76	69935
2013-03-14	24.72	25.38	24.70	25.00	109962
2013-03-15	24.88	25.30	24.88	25.18	159321
2013-03-18	24.96	25.20	24.95	25.05	47892
2013-03-19	25.04	26.00	24.92	25.06	44871
2013-03-20	25.20	25.43	25.16	25.24	34217
2013-03-21	24.96	25.31	24.96	25.25	38082
2013-03-22	25.50	25.50	25.15	25.33	45830
2013-03-25	25.46	25.50	25.29	25.49	40852
2013-03-26	25.50	25.50	25.34	25.50	52795
2013-03-27	26.01	26.01	25.37	25.73	109101
2013-03-28	25.58	25.93	24.81	25.54	115301
2013-04-01	25.54	25.59	24.87	25.08	75387
2013-04-02	25.08	25.68	24.86	24.91	62503
2013-04-03	24.91	25.26	24.62	24.81	199452
2013-04-04	24.78	25.25	24.78	25.13	110500
2013-04-05	24.78	25.41	24.78	25.38	131264
2013-04-08	25.46	25.69	25.11	25.50	72451
2013-04-09	25.59	25.59	25.11	25.16	54992
2013-04-10	25.37	25.55	25.13	25.48	130327
2013-04-11	25.27	25.68	25.25	25.53	33200
2013-04-12	25.32	25.72	25.24	25.46	39718
2013-04-15	25.22	25.49	24.88	24.91	118719
2013-04-16	25.12	26.00	25.05	25.97	182508
2013-04-17	26.01	26.03	25.14	25.22	192397
2013-04-18	25.25	25.47	25.05	25.18	171464
2013-04-19	25.20	25.56	25.20	25.49	128638
2013-04-22	25.43	25.85	25.19	25.63	185555
2013-04-23	25.76	25.91	25.51	25.78	91230
2013-04-24	25.67	26.03	25.67	25.80	97789
2013-04-25	25.79	26.00	25.66	25.79	68640
2013-04-26	25.51	25.76	25.51	25.65	80507
2013-04-29	25.70	25.75	25.45	25.65	126324
2013-04-30	25.58	25.92	25.55	25.86	154995
2013-05-01	25.71	25.72	25.17	25.21	264784
2013-05-02	25.28	25.72	25.28	25.59	163878
2013-05-03	25.91	26.17	25.90	25.91	67493
2013-05-06	25.95	26.72	25.95	26.61	126574
2013-05-07	26.76	27.14	26.71	26.96	134962
2013-05-08	26.86	27.02	26.70	26.96	82918
2013-05-09	26.90	27.14	26.90	26.91	56890
2013-05-10	26.89	27.03	26.65	26.76	55313
2013-05-13	26.80	26.81	26.50	26.70	91866
2013-05-14	26.70	26.93	26.55	26.82	56401
2013-05-15	26.84	27.09	26.66	27.05	139530
2013-05-16	26.95	27.20	26.95	27.05	46561
2013-05-17	27.14	27.37	27.07	27.27	90477
2013-05-20	27.20	27.65	27.15	27.46	42960
2013-05-21	27.50	27.56	27.32	27.50	87605
2013-05-22	27.53	27.84	26.82	26.89	80868
2013-05-23	26.58	27.01	26.58	26.91	51473
2013-05-24	26.70	27.44	26.70	27.07	31459
2013-05-28	27.44	27.75	27.16	27.39	59196
2013-05-29	27.17	27.41	26.90	27.02	41112
2013-05-30	27.06	27.57	27.02	27.17	93974
2013-05-31	26.97	27.15	26.75	26.83	73652
2013-06-03	26.89	27.48	26.71	27.44	110848
2013-06-04	27.55	27.59	26.78	27.00	61599
2013-06-05	27.00	27.02	26.51	26.56	88773
2013-06-06	26.65	26.89	26.36	26.83	54278
2013-06-07	27.02	27.11	26.77	26.96	43558
2013-06-10	27.05	27.32	26.94	27.32	32850
2013-06-11	27.17	27.22	26.82	26.83	43080
2013-06-12	26.94	27.02	26.37	26.48	41782
2013-06-13	26.52	26.98	26.43	26.94	47955
2013-06-14	26.97	26.97	26.52	26.52	45728
2013-06-17	26.76	26.82	26.39	26.71	37795
2013-06-18	26.69	27.18	26.69	27.09	58429
2013-06-19	27.15	27.15	26.74	26.77	46157
2013-06-20	26.33	27.04	26.33	26.70	85681
2013-06-21	26.87	27.15	26.51	27.13	146854
2013-06-24	26.91	27.15	26.64	26.77	81724
2013-06-25	26.97	27.54	26.76	27.21	61882
2013-06-26	27.41	27.58	27.07	27.22	44257
2013-06-27	27.33	27.67	27.33	27.59	43873
2013-06-28	27.57	27.84	27.32	27.76	144560
2013-07-01	27.84	28.29	27.84	28.01	76595
2013-07-02	28.01	28.54	27.90	28.30	64318
2013-07-03	28.00	28.52	28.00	28.41	28377
2013-07-05	28.63	29.37	28.58	29.20	56884
2013-07-08	29.24	29.38	29.06	29.13	97878
2013-07-09	29.18	29.20	28.81	28.90	132532
2013-07-10	28.91	29.00	28.55	28.72	99059
2013-07-11	28.00	28.93	28.00	28.47	134477
2013-07-12	28.62	28.70	28.40	28.64	48116
2013-07-15	28.65	28.92	28.56	28.65	82674
2013-07-16	28.76	28.76	28.49	28.64	74380
2013-07-17	28.77	28.88	28.61	28.69	64424
2013-07-18	28.69	28.99	28.60	28.83	103541
2013-07-19	28.71	28.88	28.60	28.76	90626
2013-07-22	26.99	27.47	26.80	26.99	480202
2013-07-23	26.97	27.40	26.87	27.18	215448
2013-07-24	27.27	27.75	27.24	27.54	122615
2013-07-25	26.75	27.68	26.51	26.60	225845
2013-07-26	26.34	26.39	25.77	25.99	211681
2013-07-29	25.75	26.19	25.57	26.07	235322
2013-07-30	26.07	26.28	25.98	26.08	135539
2013-07-31	26.01	26.39	25.92	26.10	134720
2013-08-01	26.25	26.43	26.22	26.34	192483
2013-08-02	26.30	26.50	26.03	26.48	71755
2013-08-05	26.51	26.51	26.25	26.35	73040
2013-08-06	26.17	26.32	26.00	26.08	132967
2013-08-07	25.94	26.10	25.78	26.00	106343
2013-08-08	25.68	26.07	25.48	25.98	309001
2013-08-09	25.94	26.16	25.82	25.91	108203
2013-08-12	25.73	25.91	25.62	25.81	53751
2013-08-13	25.75	25.75	25.44	25.71	69663
2013-08-14	25.76	25.76	25.53	25.69	33220
2013-08-15	25.40	25.61	25.31	25.42	80306
2013-08-16	25.24	25.53	25.24	25.41	47064
2013-08-19	25.46	25.56	25.18	25.28	67420
2013-08-20	25.24	25.70	25.20	25.65	52108
2013-08-21	25.51	25.63	25.10	25.15	87543
2013-08-22	25.28	25.89	25.25	25.61	32068
2013-08-23	25.60	25.60	25.27	25.52	61607
2013-08-26	25.61	25.61	25.23	25.26	21875
2013-08-27	25.06	25.13	24.89	24.91	116333
2013-08-28	24.95	25.17	24.90	25.06	84809
2013-08-29	25.11	25.28	25.05	25.17	54254
2013-08-30	25.12	25.18	24.80	24.85	101031
2013-09-03	25.12	25.50	24.72	24.84	69243
2013-09-04	24.90	25.28	24.86	24.96	72021
2013-09-05	25.02	25.17	24.96	25.06	65313
2013-09-06	25.06	25.15	24.34	25.00	90158
2013-09-09	25.03	25.48	24.78	25.15	26066
2013-09-10	25.25	25.32	25.10	25.27	38493
2013-09-11	25.25	25.37	25.02	25.09	33178
2013-09-12	25.15	25.19	24.86	24.89	23848
2013-09-13	25.03	25.15	24.85	24.88	37322
2013-09-16	25.16	25.20	24.88	24.96	75335
2013-09-17	24.95	25.06	24.51	24.78	138879
2013-09-18	24.69	25.19	24.67	24.86	68982
2013-09-19	24.84	24.95	24.43	24.71	53404
2013-09-20	24.84	25.15	24.70	25.03	119618
2013-09-23	24.99	25.12	24.70	25.01	46903
2013-09-24	25.04	25.39	24.88	25.12	56295
2013-09-25	25.07	25.43	24.90	25.03	32723
2013-09-26	25.02	25.12	24.79	25.12	52155
2013-09-27	24.94	25.35	24.93	25.10	100491
2013-09-30	24.95	25.18	24.92	25.11	113634
2013-10-01	25.15	25.48	25.06	25.28	53650
2013-10-02	25.08	25.26	24.91	24.93	55107
2013-10-03	24.87	25.00	24.50	24.71	71986
2013-10-04	24.65	24.89	24.65	24.86	42760
2013-10-07	24.75	24.83	24.59	24.59	67216
2013-10-08	24.63	24.88	24.52	24.59	45938
2013-10-09	24.61	24.88	24.52	24.59	47053
2013-10-10	24.80	25.14	24.70	25.10	39609
2013-10-11	24.96	25.71	24.92	25.71	50351
2013-10-14	25.51	25.87	25.46	25.63	54170
2013-10-15	25.50	25.60	25.12	25.23	73079
2013-10-16	25.44	25.64	25.27	25.35	33670
2013-10-17	25.22	25.85	25.12	25.59	41896
2013-10-18	25.82	25.86	25.39	25.81	78934
2013-10-21	25.77	26.01	25.63	25.69	102702
2013-10-22	25.66	25.77	25.22	25.60	87431
2013-10-23	25.55	25.92	25.36	25.79	34844
2013-10-24	25.75	26.06	25.61	25.80	40390
2013-10-25	25.90	25.90	25.59	25.71	47899
2013-10-28	25.65	26.06	25.47	25.98	185430
2013-10-29	25.91	26.30	25.75	26.19	92058
2013-10-30	26.13	26.13	25.66	25.71	101108
2013-10-31	25.75	25.77	25.37	25.37	97956
2013-11-01	25.33	25.37	24.75	25.12	87334
2013-11-04	25.16	25.55	24.81	25.32	79270
2013-11-05	25.28	25.38	24.94	25.13	163234
2013-11-06	25.22	25.57	25.10	25.28	69507
2013-11-07	25.31	25.40	25.29	25.32	61331
2013-11-08	25.29	26.29	25.29	26.00	72132
2013-11-11	26.00	26.09	25.59	25.74	38899
2013-11-12	25.45	25.61	25.14	25.38	56782
2013-11-13	25.28	25.58	25.20	25.56	25499
2013-11-14	25.50	25.59	25.48	25.58	30159
2013-11-15	25.53	25.67	25.28	25.46	33815
2013-11-18	25.52	25.73	25.43	25.52	38974
2013-11-19	25.50	25.66	25.36	25.56	24512
2013-11-20	25.59	25.63	25.38	25.51	23807
2013-11-21	25.50	26.30	25.40	25.95	48020
2013-11-22	25.88	26.23	25.78	25.84	55411
2013-11-25	26.01	27.06	25.96	26.66	229657
2013-11-26	26.62	27.00	26.41	26.93	84259
2013-11-27	26.99	27.30	26.92	27.25	99426
2013-11-29	27.35	27.47	27.18	27.34	33842
2013-12-02	27.41	27.41	26.74	26.84	94949
2013-12-03	26.83	27.86	26.54	26.60	51159
2013-12-04	26.59	26.83	26.25	26.46	81715
2013-12-05	26.41	26.99	26.40	26.71	46896
2013-12-06	26.87	27.27	26.87	26.98	63692
2013-12-09	27.04	27.14	26.80	26.97	77866
2013-12-10	27.01	27.06	26.51	26.58	62374
2013-12-11	26.63	26.65	26.18	26.21	53745
2013-12-12	26.31	26.61	26.10	26.34	42191
2013-12-13	26.47	26.50	26.23	26.32	35761
2013-12-16	26.36	26.64	26.10	26.58	52380
2013-12-17	26.67	26.67	26.06	26.22	50453
2013-12-18	26.30	26.78	25.93	26.51	82909
2013-12-19	26.41	26.66	26.03	26.26	53163
2013-12-20	26.37	27.22	26.34	27.16	142856
2013-12-23	27.16	27.31	26.95	27.00	81425
2013-12-24	27.10	27.35	26.79	27.11	34910
2013-12-26	27.27	27.42	27.11	27.30	41788
2013-12-27	27.41	27.41	27.00	27.36	28877
2013-12-30	27.41	27.41	27.11	27.13	77847
2013-12-31	27.23	27.38	27.12	27.27	38686
2014-01-02	27.28	27.28	26.81	26.87	41508
2014-01-03	26.85	27.04	26.72	26.91	33045
2014-01-06	26.91	27.13	26.67	26.68	46321
2014-01-07	26.82	26.93	26.64	26.82	32982
2014-01-08	26.82	26.82	26.45	26.65	36981
2014-01-09	26.79	26.87	26.36	26.50	74028
2014-01-10	26.57	26.57	26.12	26.31	32643
2014-01-13	26.26	26.41	25.86	26.13	57721
2014-01-14	26.28	26.39	26.16	26.37	21925
2014-01-15	26.43	26.67	26.26	26.58	31487
2014-01-16	26.53	26.64	26.02	26.25	26953
2014-01-17	26.16	26.58	26.02	26.22	32525
2014-01-21	26.31	26.57	25.87	26.47	40933
2014-01-22	26.55	26.63	26.05	26.17	47366
2014-01-23	26.02	26.17	25.65	25.90	125303
2014-01-24	25.67	26.07	25.22	25.50	74031
2014-01-27	25.62	25.88	25.11	25.11	56843
2014-01-28	25.24	25.31	24.75	24.88	81056
2014-01-29	24.72	25.21	24.21	24.54	76076
2014-01-30	24.66	25.10	24.61	25.00	89855
2014-01-31	24.63	25.12	24.45	24.46	161593
2014-02-03	24.49	24.68	24.37	24.47	137102
2014-02-04	24.53	24.84	24.45	24.57	62328
2014-02-05	24.50	24.72	24.41	24.51	75204
2014-02-06	24.62	24.78	24.51	24.64	78153
2014-02-07	24.80	24.80	24.49	24.56	77785
2014-02-10	24.61	24.68	24.40	24.50	87641
2014-02-11	24.45	24.70	24.43	24.54	42717
2014-02-12	24.43	24.65	24.43	24.57	66510
2014-02-13	24.42	24.75	24.40	24.60	77123
2014-02-14	24.61	25.13	24.56	25.09	70927
2014-02-18	25.12	25.14	24.68	24.87	45560
2014-02-19	24.86	24.86	23.95	24.04	126977
2014-02-20	24.09	24.40	23.97	24.37	327891
2014-02-21	24.47	24.89	24.35	24.82	89508
2014-02-24	24.77	25.16	24.77	25.04	79752
2014-02-25	25.04	25.04	24.62	24.83	58959
2014-02-26	24.90	25.28	24.72	25.27	55676
2014-02-27	25.27	25.34	24.95	25.26	19137
2014-02-28	25.30	25.42	25.07	25.13	100246
2014-03-03	25.01	25.02	24.68	24.78	49203
2014-03-04	25.06	25.71	24.99	25.54	190421
2014-03-05	25.45	25.68	25.29	25.64	77790
2014-03-06	25.68	26.00	25.57	25.82	45997
2014-03-07	25.98	26.31	25.81	26.04	57310
2014-03-10	25.95	26.08	25.79	26.06	46413
2014-03-11	26.00	26.03	25.68	25.92	63721
2014-03-12	25.77	26.08	25.60	26.04	68282
2014-03-13	26.18	26.18	25.73	25.97	40471
2014-03-14	25.84	26.15	25.74	25.97	41872
2014-03-17	26.13	26.23	26.00	26.03	57774
2014-03-18	26.01	26.20	25.88	26.15	47690
2014-03-19	26.21	26.25	25.88	26.09	34829
2014-03-20	26.05	26.65	25.67	26.49	35042
2014-03-21	26.62	26.70	26.20	26.36	145675
2014-03-24	26.33	26.50	26.12	26.18	45316
2014-03-25	26.32	26.36	26.03	26.12	39645
2014-03-26	26.30	26.30	25.61	25.65	46666
2014-03-27	25.59	25.69	25.24	25.32	32864
2014-03-28	25.33	25.76	24.94	25.38	55050
2014-03-31	25.54	25.96	25.54	25.88	51581
2014-04-01	26.00	26.41	25.65	26.32	54742
2014-04-02	26.41	26.64	26.23	26.38	101781
2014-04-03	26.46	26.48	26.10	26.21	66840
2014-04-04	26.39	26.39	25.45	25.60	53027
2014-04-07	25.47	25.90	25.25	25.70	61533
2014-04-08	25.75	25.97	25.66	25.70	48865
2014-04-09	25.70	25.74	25.36	25.62	46659
2014-04-10	25.54	25.54	24.81	24.97	77492
2014-04-11	24.74	25.03	24.61	24.70	52957
2014-04-14	24.95	24.97	24.51	24.74	71444
2014-04-15	24.74	24.80	24.20	24.74	42454
2014-04-16	24.83	25.02	24.55	24.90	59774
2014-04-17	24.85	25.31	24.80	25.12	43094
2014-04-21	25.08	25.22	24.98	25.03	27046
2014-04-22	25.01	25.48	24.99	25.18	26447
2014-04-23	25.13	25.35	24.89	24.92	103461
2014-04-24	25.00	25.00	24.51	24.60	33010
2014-04-25	24.46	24.69	24.14	24.20	93799
2014-04-28	24.22	24.43	23.90	24.05	67854
2014-04-29	24.21	24.57	23.45	23.55	166707
2014-04-30	23.53	23.78	23.20	23.43	111034
2014-05-01	23.36	23.62	22.88	22.94	167934
2014-05-02	23.00	23.40	22.74	22.94	135501
2014-05-05	22.81	22.90	22.51	22.86	122998
2014-05-06	22.72	22.90	22.51	22.72	146968
2014-05-07	22.75	23.20	22.58	23.20	67487
2014-05-08	23.10	23.59	23.10	23.14	75910
2014-05-09	23.00	23.45	23.00	23.38	79790
2014-05-12	23.42	24.03	23.27	23.92	66270
2014-05-13	23.77	23.77	23.21	23.22	85449
2014-05-14	23.24	23.24	22.51	22.57	178364
2014-05-15	22.47	22.54	22.14	22.42	100302
2014-05-16	22.36	22.36	22.06	22.32	61961
2014-05-19	22.25	22.67	22.25	22.60	42936
2014-05-20	22.64	22.64	22.25	22.39	108690
2014-05-21	22.51	22.85	22.40	22.51	85966
2014-05-22	22.33	22.69	22.33	22.55	33480
2014-05-23	22.50	22.76	22.41	22.67	52007
2014-05-27	22.84	23.23	22.67	23.07	37034
2014-05-28	23.02	23.02	22.58	22.60	52134
2014-05-29	22.72	22.80	22.56	22.62	38836
2014-05-30	22.65	22.88	22.51	22.60	111349
2014-06-02	22.60	22.60	22.25	22.47	86716
2014-06-03	22.43	22.69	22.30	22.55	68193
2014-06-04	22.45	22.65	22.41	22.46	55509
2014-06-05	22.57	23.07	22.44	23.00	96005
2014-06-06	23.07	23.47	23.07	23.33	82563
2014-06-09	23.27	23.59	23.12	23.44	62808
2014-06-10	23.35	23.42	23.09	23.10	65597
2014-06-11	22.97	22.97	22.75	22.82	34923
2014-06-12	22.73	22.93	22.54	22.73	48939
2014-06-13	22.80	23.02	22.69	22.74	77956
2014-06-16	22.67	22.77	22.48	22.65	56951
2014-06-17	22.68	23.08	22.67	23.03	81493
2014-06-18	22.99	23.22	22.85	23.18	61908
2014-06-19	23.26	23.26	22.75	22.84	57839
2014-06-20	22.92	22.92	22.67	22.87	126639
2014-06-23	22.89	22.95	22.73	22.80	40645
2014-06-24	22.71	22.98	22.54	22.59	98125
2014-06-25	22.49	22.65	22.29	22.55	127955
2014-06-26	22.50	22.64	22.30	22.62	28043
2014-06-27	22.45	22.99	22.45	22.90	129100
2014-06-30	22.83	23.26	22.44	23.22	115107
2014-07-01	23.36	23.99	23.33	23.63	90380
2014-07-02	23.63	23.66	23.43	23.50	102448
2014-07-03	23.63	23.83	23.48	23.78	28624
2014-07-07	23.77	23.78	23.53	23.62	98144
2014-07-08	23.63	23.69	23.30	23.37	105104
2014-07-09	23.48	23.63	23.26	23.31	72720
2014-07-10	22.99	23.61	22.99	23.39	114079
2014-07-11	23.26	23.41	23.11	23.16	64905
2014-07-14	23.36	23.39	23.15	23.24	35689
2014-07-15	23.25	23.34	23.05	23.10	42328
2014-07-16	23.14	23.15	22.89	22.99	142280
2014-07-17	22.85	22.98	22.55	22.67	71168
2014-07-18	22.62	22.92	22.60	22.73	166584
2014-07-21	22.60	22.79	22.41	22.49	55684
2014-07-22	22.57	22.62	22.40	22.49	46479
2014-07-23	22.50	22.77	22.37	22.60	49825
2014-07-24	22.75	23.80	22.75	23.67	152688
2014-07-25	23.53	23.95	23.53	23.67	70074
2014-07-28	23.69	23.86	23.41	23.72	99148
2014-07-29	23.82	24.19	23.72	23.90	169778
2014-07-30	24.01	24.50	24.01	24.47	158835
2014-07-31	24.19	24.59	24.04	24.17	220027
2014-08-01	24.20	24.29	23.76	23.91	71001
2014-08-04	24.11	24.19	23.66	23.97	97431
2014-08-05	23.78	24.15	23.72	24.01	70148
2014-08-06	23.79	24.26	23.79	24.24	66274
2014-08-07	24.23	24.34	23.86	24.11	59129
2014-08-08	24.14	24.31	24.10	24.24	49645
2014-08-11	24.32	24.64	24.12	24.61	77908
2014-08-12	24.46	24.58	24.27	24.36	48750
2014-08-13	24.34	24.60	24.19	24.38	217422
2014-08-14	24.33	24.48	24.08	24.39	60711
2014-08-15	24.61	24.61	23.79	24.03	88058
2014-08-18	24.32	24.43	24.16	24.38	117016
2014-08-19	24.40	24.51	24.26	24.29	51782
2014-08-20	24.15	24.17	23.89	24.04	82630
2014-08-21	24.06	24.90	23.82	24.80	135775
2014-08-22	24.76	24.82	24.47	24.51	73171
2014-08-25	24.54	24.66	24.27	24.46	54906
2014-08-26	24.49	24.92	24.44	24.87	86909
2014-08-27	24.87	24.87	24.68	24.77	82766
2014-08-28	24.60	24.78	24.42	24.46	70358
2014-08-29	24.44	24.68	24.13	24.63	77262
2014-09-02	24.70	25.00	24.58	24.95	118495
2014-09-03	24.99	25.00	24.67	24.85	181486
2014-09-04	24.90	24.99	24.67	24.68	48768
2014-09-05	24.60	24.74	24.46	24.68	62282
2014-09-08	24.80	24.80	24.41	24.64	53131
2014-09-09	24.63	24.80	24.18	24.24	57981
2014-09-10	24.21	24.53	24.20	24.50	48212
2014-09-11	24.34	24.70	24.34	24.62	89737
2014-09-12	24.63	24.67	24.25	24.61	65284
2014-09-15	24.67	24.79	24.41	24.50	52303
2014-09-16	24.42	24.84	24.42	24.72	258085
2014-09-17	24.71	24.95	24.64	24.75	92137
2014-09-18	24.77	25.09	24.77	24.95	246710
2014-09-19	24.99	25.11	24.50	24.55	116981
2014-09-22	24.32	24.49	24.24	24.32	80590
2014-09-23	24.20	24.40	24.00	24.02	223122
2014-09-24	24.05	24.18	23.91	24.14	76213
2014-09-25	24.13	24.19	23.69	23.74	114934
2014-09-26	23.72	23.90	23.65	23.83	48150
2014-09-29	23.57	23.85	23.48	23.66	63722
2014-09-30	23.62	23.76	23.49	23.49	91806
2014-10-01	23.39	23.54	23.22	23.42	116837
2014-10-02	23.36	23.72	23.36	23.56	119945
2014-10-03	23.81	23.81	23.43	23.43	81625
2014-10-06	23.45	23.56	23.23	23.36	39729
2014-10-07	23.21	23.40	23.11	23.23	73466
2014-10-08	23.14	23.78	23.14	23.57	125270
2014-10-09	23.45	23.48	23.04	23.06	45928
2014-10-10	22.92	23.47	22.92	22.99	102276
2014-10-13	23.09	23.56	23.04	23.18	133378
2014-10-14	23.41	23.71	23.26	23.49	174904
2014-10-15	23.18	23.41	22.84	23.26	91341
2014-10-16	23.02	23.80	23.02	23.71	105598
2014-10-17	23.92	23.92	23.36	23.42	66488
2014-10-20	23.33	23.58	23.22	23.42	63255
2014-10-21	23.48	23.81	23.31	23.74	46873
2014-10-22	23.80	23.99	23.57	23.68	53534
2014-10-23	23.80	24.06	23.70	23.79	68050
2014-10-24	23.87	23.96	23.69	23.84	37114
2014-10-27	23.73	23.89	23.57	23.85	40897
2014-10-28	24.11	25.07	24.11	25.00	122375
2014-10-29	25.00	25.13	24.68	24.89	192717
2014-10-30	24.88	25.40	24.75	25.35	100553
2014-10-31	25.50	25.80	25.29	25.78	163059
2014-11-03	25.88	25.98	25.58	25.73	110775
2014-11-04	25.60	25.60	24.61	25.03	509783
2014-11-05	25.26	25.33	24.96	25.29	172648
2014-11-06	25.37	25.56	25.18	25.37	94239
2014-11-07	25.32	25.66	25.20	25.66	85375
2014-11-10	25.54	25.55	25.20	25.41	107885
2014-11-11	25.45	25.51	25.10	25.38	103961
2014-11-12	25.73	25.88	25.38	25.82	138126
2014-11-13	25.77	25.82	25.66	25.74	10200
2014-11-14	25.68	25.74	25.36	25.43	59960
2014-11-17	25.75	25.80	25.43	25.67	213434
2014-11-18	25.87	25.88	25.60	25.81	123208
2014-11-19	25.60	25.84	25.34	25.42	182520
2014-11-20	25.26	25.74	25.18	25.58	139943
2014-11-21	25.88	25.88	25.31	25.34	145726
2014-11-24	25.45	25.86	25.35	25.85	208474
2014-11-25	25.85	25.95	25.74	25.85	49946
2014-11-26	25.91	25.91	25.63	25.69	58547
2014-11-28	25.79	25.90	25.38	25.38	79993
2014-12-01	25.30	25.32	24.88	25.01	83673
2014-12-02	25.11	25.59	25.02	25.55	117506
2014-12-03	25.63	25.89	25.38	25.62	82883
2014-12-04	25.57	25.66	25.36	25.65	91830
2014-12-05	25.62	26.00	25.62	25.76	121280
2014-12-08	25.63	25.99	25.41	25.64	124649
2014-12-09	25.45	26.17	25.28	26.15	206736
2014-12-10	26.00	26.15	25.56	25.62	154722
2014-12-11	25.77	26.15	25.52	25.73	121627
2014-12-12	25.45	25.70	25.36	25.42	96744
2014-12-15	25.50	25.75	25.15	25.36	65063
2014-12-16	25.25	25.98	25.10	25.61	139203
2014-12-17	25.64	26.34	25.61	26.15	140429
2014-12-18	26.37	26.37	26.06	26.20	101759
2014-12-19	26.42	26.42	25.98	26.06	254936
2014-12-22	26.17	26.21	25.99	26.18	58803
2014-12-23	26.37	26.48	26.12	26.35	69028
2014-12-24	26.35	26.45	26.10	26.32	66955
2014-12-26	26.43	26.51	26.35	26.49	126675
2014-12-29	26.55	26.91	26.55	26.75	104097
2014-12-30	26.62	26.84	26.58	26.61	53178
2014-12-31	26.61	26.79	26.57	26.66	101623
2015-01-02	26.71	26.71	25.94	26.21	68117
2015-01-05	26.11	26.11	25.65	25.80	93727
2015-01-06	25.79	25.93	25.23	25.32	108412
2015-01-07	25.41	25.54	25.13	25.45	131160
2015-01-08	25.53	25.90	25.49	25.89	92404
2015-01-09	25.86	25.86	25.20	25.22	74673
2015-01-12	25.22	25.30	24.94	25.10	70279
2015-01-13	25.30	25.60	24.76	25.11	96574
2015-01-14	24.90	24.98	24.50	24.68	61911
2015-01-15	24.71	24.71	24.30	24.55	85523
2015-01-16	24.41	24.96	24.41	24.83	140126
2015-01-20	24.92	25.14	24.50	24.61	63881
2015-01-21	24.48	24.68	24.27	24.32	76336
2015-01-22	24.43	25.33	24.29	25.31	70142
2015-01-23	25.33	25.33	24.81	25.02	61713
2015-01-26	24.96	25.25	24.51	25.08	45666
2015-01-27	24.59	24.99	24.29	24.89	119687
2015-01-28	25.13	25.28	24.58	25.01	150972
2015-01-29	25.08	25.57	24.94	25.49	195963
2015-01-30	25.23	25.49	24.86	24.90	268840
2015-02-02	25.02	25.47	24.95	25.45	80596
2015-02-03	25.48	26.08	25.48	25.77	88969
2015-02-04	25.70	25.93	25.49	25.57	60458
2015-02-05	25.61	25.91	25.60	25.85	104500
2015-02-06	25.93	26.32	25.93	26.23	67240
2015-02-09	26.20	26.25	25.93	25.93	65260
2015-02-10	25.86	25.88	25.31	25.72	77543
2015-02-11	25.64	26.10	25.49	25.94	128477
2015-02-12	26.13	26.63	25.97	26.60	125618
2015-02-13	26.52	26.77	26.30	26.72	126888
2015-02-17	26.75	26.75	26.49	26.66	75063
2015-02-18	26.59	26.74	26.24	26.39	144524
2015-02-19	26.31	26.53	26.09	26.32	29013
2015-02-20	26.34	26.38	25.85	26.31	62258
2015-02-23	26.30	26.34	26.00	26.24	80693
2015-02-24	26.37	26.55	26.18	26.34	108015
2015-02-25	26.39	26.62	26.34	26.58	109905
2015-02-26	26.48	26.80	26.48	26.73	67378
2015-02-27	26.61	26.88	26.54	26.68	91630
2015-03-02	26.50	27.15	26.44	27.10	147276
2015-03-03	27.05	27.22	26.84	26.95	128449
2015-03-04	26.81	26.82	26.30	26.37	173926
2015-03-05	26.46	26.46	26.01	26.41	85087
2015-03-06	26.30	26.81	26.30	26.53	94445
2015-03-09	26.61	26.89	26.57	26.80	157079
2015-03-10	26.46	26.55	26.16	26.37	116646
2015-03-11	26.45	26.57	26.21	26.54	82826
2015-03-12	26.75	27.07	26.55	27.03	204901
2015-03-13	27.05	27.06	26.50	26.99	102238
2015-03-16	27.08	27.10	26.83	26.93	74362
2015-03-17	26.80	27.26	26.73	27.26	74601
2015-03-18	27.23	27.25	26.84	27.03	112640
2015-03-19	26.90	27.04	26.67	26.94	55420
2015-03-20	27.06	27.46	27.04	27.45	135578
2015-03-23	27.44	27.65	27.32	27.64	130902
2015-03-24	27.60	27.71	27.48	27.67	118304
2015-03-25	27.75	27.75	27.38	27.42	91334
2015-03-26	27.38	27.63	27.19	27.53	63755
2015-03-27	27.53	27.57	27.21	27.56	95330
2015-03-30	27.61	27.92	27.61	27.85	146416
2015-03-31	27.70	27.78	27.49	27.70	184273
2015-04-01	27.61	28.00	27.45	27.93	113609
2015-04-02	27.86	28.30	27.86	28.08	75514
2015-04-06	27.90	28.20	27.74	27.94	71268
2015-04-07	27.93	28.07	27.77	27.83	60746
2015-04-08	27.77	28.08	27.67	27.78	95206
2015-04-09	27.89	27.89	27.22	27.51	62669
2015-04-10	27.60	27.66	27.29	27.52	49832
2015-04-13	27.43	27.75	27.43	27.65	48980
2015-04-14	27.68	27.78	27.38	27.48	52790
2015-04-15	27.50	28.12	27.47	27.92	354002
2015-04-16	27.89	28.01	27.58	27.95	71716
2015-04-17	27.77	27.89	27.27	27.38	103878
2015-04-20	27.42	27.93	27.32	27.91	269081
2015-04-21	27.91	28.18	27.76	27.83	103949
2015-04-22	27.83	28.05	27.55	27.97	89158
2015-04-23	27.88	28.14	27.82	27.99	78189
2015-04-24	27.95	28.07	27.75	27.86	60211
2015-04-27	27.91	28.27	27.62	27.82	105167
2015-04-28	28.79	29.30	27.81	28.12	229280
2015-04-29	27.96	28.48	27.95	28.29	97854
2015-04-30	28.24	28.27	27.66	28.01	156389
2015-05-01	28.07	28.19	27.38	27.53	110503
2015-05-04	27.47	27.93	27.47	27.79	122286
2015-05-05	27.70	28.03	27.35	27.52	121523
2015-05-06	27.56	27.71	27.39	27.60	130954
2015-05-07	27.62	27.73	27.45	27.62	122871
2015-05-08	27.73	27.73	27.48	27.56	106806
2015-05-11	27.67	28.02	27.61	27.98	91975
2015-05-12	27.85	27.99	27.48	27.89	131507
2015-05-13	27.87	27.98	27.47	27.73	88058
2015-05-14	27.81	28.05	27.58	27.87	82532
2015-05-15	27.86	27.92	27.53	27.69	88208
2015-05-18	27.65	28.02	27.52	28.00	90484
2015-05-19	27.97	28.21	27.84	28.11	77866
2015-05-20	28.06	28.12	27.84	27.96	58514
2015-05-21	28.08	28.09	27.66	27.82	104296
2015-05-22	28.07	28.07	27.51	27.58	140537
2015-05-26	27.43	27.43	26.77	27.23	152861
2015-05-27	27.24	27.60	27.08	27.58	70608
2015-05-28	27.54	27.59	27.21	27.58	57624
2015-05-29	27.58	27.58	27.07	27.42	72072
2015-06-01	27.49	27.49	26.92	27.12	138102
2015-06-02	27.00	27.67	27.00	27.41	51855
2015-06-03	27.59	27.68	27.43	27.51	164653
2015-06-04	27.38	27.47	27.11	27.35	75403
2015-06-05	27.69	28.24	27.51	28.22	92144
2015-06-08	28.25	28.25	28.05	28.11	115701
2015-06-09	28.03	28.50	27.98	28.35	86604
2015-06-10	28.40	28.77	28.27	28.62	109403
2015-06-11	28.59	28.60	28.43	28.54	64815
2015-06-12	28.41	28.50	28.24	28.30	61484
2015-06-15	28.04	28.30	27.82	28.21	90356
2015-06-16	28.11	28.40	27.94	28.30	69410
2015-06-17	28.41	28.41	27.83	27.92	55494
2015-06-18	28.01	28.27	27.81	28.21	156515
2015-06-19	28.09	28.30	28.02	28.28	200262
2015-06-22	28.33	28.35	28.17	28.30	277384
2015-06-23	28.29	28.58	28.23	28.53	409262
2015-06-24	28.51	28.51	28.36	28.41	117844
2015-06-25	28.27	28.54	28.27	28.49	152410
2015-06-26	28.49	29.00	28.48	28.99	379392
2015-06-29	28.70	28.92	28.10	28.32	93433
2015-06-30	28.56	28.56	28.16	28.48	180689
2015-07-01	28.40	29.10	28.40	28.91	185095
2015-07-02	29.00	29.00	28.39	28.56	121449
2015-07-06	28.29	28.81	28.29	28.75	117592
2015-07-07	28.72	28.72	28.06	28.33	99727
2015-07-08	28.08	28.47	28.00	28.26	124067
2015-07-09	28.58	28.58	28.28	28.37	68330
2015-07-10	28.71	28.80	28.51	28.68	50418
2015-07-13	28.69	28.95	28.69	28.71	63311
2015-07-14	28.59	28.64	28.51	28.60	114495
2015-07-15	28.59	28.86	28.52	28.74	79382
2015-07-16	28.99	29.19	28.86	28.89	54510
2015-07-17	28.87	28.87	28.54	28.71	51592
2015-07-20	28.71	28.90	28.55	28.86	69017
2015-07-21	28.77	29.19	28.57	28.74	94445
2015-07-22	28.73	29.30	28.62	29.30	99827
2015-07-23	29.51	29.81	28.90	28.95	231403
2015-07-24	29.05	29.25	28.80	28.90	224170
2015-07-27	28.62	28.94	28.45	28.92	81253
2015-07-28	28.99	29.00	28.45	28.91	71483
2015-07-29	28.86	29.05	28.72	28.77	78446
2015-07-30	28.77	28.99	28.62	28.81	99930
2015-07-31	28.86	29.12	28.71	29.10	127559
2015-08-03	29.15	29.36	28.90	29.35	115680
2015-08-04	29.35	29.74	29.28	29.49	119743
2015-08-05	29.73	29.81	29.25	29.43	101160
2015-08-06	29.49	29.58	29.11	29.20	67012
2015-08-07	28.98	29.34	28.73	28.89	57454
2015-08-10	29.04	29.27	28.99	29.07	84915
2015-08-11	28.80	28.96	28.61	28.88	64443
2015-08-12	28.74	28.74	28.07	28.56	103619
2015-08-13	28.54	28.89	28.47	28.66	85366
2015-08-14	28.39	29.15	28.39	29.13	98386
2015-08-17	28.99	29.48	28.80	29.19	189183
2015-08-18	29.15	29.41	28.85	28.98	72116
2015-08-19	28.80	29.12	28.54	28.85	64027
2015-08-20	28.67	28.69	28.27	28.27	90268
2015-08-21	27.78	28.32	27.38	27.94	133936
2015-08-24	27.89	27.89	26.81	26.91	183207
2015-08-25	27.55	27.61	26.68	26.98	254062
2015-08-26	27.59	27.66	27.00	27.59	140921
2015-08-27	27.79	27.93	27.25	27.59	104097
2015-08-28	27.45	28.00	27.38	27.71	74037
2015-08-31	27.58	28.00	27.58	27.98	90869
2015-09-01	27.51	27.73	26.95	27.04	118195
2015-09-02	27.25	27.53	27.08	27.53	178421
2015-09-03	27.55	27.78	27.35	27.51	86722
2015-09-04	27.12	27.44	26.95	27.27	144621
2015-09-08	27.60	27.89	27.46	27.77	132510
2015-09-09	27.97	27.97	27.51	27.54	57980
2015-09-10	27.53	27.82	27.44	27.81	132913
2015-09-11	27.67	27.92	27.55	27.90	107595
2015-09-14	27.90	28.07	27.81	27.92	110809
2015-09-15	28.00	28.08	27.85	28.06	95982
2015-09-16	28.11	28.11	27.79	27.94	66371
2015-09-17	27.92	28.31	27.43	27.57	60231
2015-09-18	27.24	27.30	26.85	26.98	193439
2015-09-21	27.09	27.60	27.01	27.44	60482
2015-09-22	27.18	27.40	27.10	27.24	58883
2015-09-23	27.21	27.53	26.93	27.38	96863
2015-09-24	27.17	27.65	27.01	27.60	137383
2015-09-25	27.94	28.17	27.72	27.76	84400
2015-09-28	27.65	27.81	27.33	27.43	124689
2015-09-29	27.42	27.59	27.29	27.44	95025
2015-09-30	27.64	27.67	27.39	27.54	106777
2015-10-01	27.54	27.56	27.14	27.54	73763
2015-10-02	27.13	27.13	26.32	26.93	130655
2015-10-05	27.05	27.52	27.05	27.49	50971
2015-10-06	27.42	27.45	26.79	27.14	99980
2015-10-07	27.20	27.59	27.01	27.59	67232
2015-10-08	27.55	27.95	27.42	27.89	78076
2015-10-09	27.92	28.00	27.55	27.67	52944
2015-10-12	27.55	27.96	27.41	27.87	65677
2015-10-13	27.83	28.08	27.52	27.57	44685
2015-10-14	27.55	27.64	26.85	27.02	91390
2015-10-15	27.12	27.66	26.90	27.59	119799
2015-10-16	27.70	27.77	27.30	27.60	83909
2015-10-19	27.48	27.83	27.47	27.70	34485
2015-10-20	27.67	27.88	27.56	27.81	69926
2015-10-21	27.81	27.94	27.25	27.29	121450
2015-10-22	27.37	28.02	27.37	27.77	113467
2015-10-23	27.77	28.30	27.66	28.21	90975
2015-10-26	28.18	28.28	27.88	28.04	75340
2015-10-27	28.50	29.36	27.85	28.97	314547
2015-10-28	28.97	29.92	28.80	29.88	302989
2015-10-29	29.69	29.90	29.45	29.67	128323
2015-10-30	29.57	29.57	28.41	28.60	111505
2015-11-02	28.58	29.13	28.54	29.05	106989
2015-11-03	29.08	29.28	28.84	29.04	96600
2015-11-04	29.17	29.32	28.92	29.22	74003
2015-11-05	29.17	29.63	29.12	29.51	58160
2015-11-06	29.36	30.00	29.27	29.97	219580
2015-11-09	29.88	29.96	29.32	29.53	81235
2015-11-10	30.05	30.60	29.61	30.29	280371
2015-11-11	30.29	30.67	30.10	30.15	106267
2015-11-12	30.05	30.14	29.62	29.75	127838
2015-11-13	29.47	29.85	29.36	29.45	125362
2015-11-16	29.47	29.80	29.17	29.77	104731
2015-11-17	29.86	30.02	29.59	29.63	115431
2015-11-18	29.74	29.94	29.36	29.71	156555
2015-11-19	29.76	29.77	29.46	29.73	102273
2015-11-20	29.89	30.25	29.75	30.08	113989
2015-11-23	29.99	30.55	29.99	30.20	77753
2015-11-24	30.05	30.24	29.79	30.18	89366
2015-11-25	30.00	30.45	30.00	30.19	110064
2015-11-27	30.25	30.30	30.06	30.25	76406
2015-11-30	30.21	30.45	30.20	30.24	134603
2015-12-01	30.24	30.54	30.10	30.40	119963
2015-12-02	30.43	30.43	29.89	30.02	131444
2015-12-03	30.42	30.69	29.83	29.84	220769
2015-12-04	29.86	30.58	29.70	30.40	128885
2015-12-07	30.45	30.52	29.47	29.66	148524
2015-12-08	29.57	29.73	29.16	29.40	100043
2015-12-09	29.37	29.45	28.92	29.27	168604
2015-12-10	29.43	29.62	29.10	29.22	115233
2015-12-11	28.84	29.21	28.36	28.62	149645
2015-12-14	28.64	28.84	28.35	28.59	123038
2015-12-15	28.80	29.40	28.80	29.23	102174
2015-12-16	29.42	29.68	28.98	29.60	124621
2015-12-17	29.72	29.72	29.28	29.51	110312
2015-12-18	29.31	29.40	28.96	29.00	347615
2015-12-21	29.08	29.34	28.61	28.99	109231
2015-12-22	29.11	29.11	28.64	29.02	122487
2015-12-23	29.15	29.28	29.05	29.21	49835
2015-12-24	29.24	29.47	29.13	29.41	46559
2015-12-28	29.24	29.37	28.89	29.33	80803
2015-12-29	29.49	29.93	29.49	29.90	109841
2015-12-30	29.69	30.04	29.68	29.90	86148
2015-12-31	29.85	29.85	29.09	29.11	102794
2016-01-04	28.68	28.93	28.17	28.43	152693
2016-01-05	28.55	28.68	28.29	28.48	105895
2016-01-06	28.25	28.63	28.25	28.58	79806
2016-01-07	28.14	28.47	27.92	28.08	79071
2016-01-08	28.26	28.27	27.72	27.78	106045
2016-01-11	27.78	28.22	27.78	28.07	161245
2016-01-12	28.26	28.26	27.51	27.98	90196
2016-01-13	28.04	28.13	26.92	27.16	101911
2016-01-14	27.31	27.60	26.77	27.14	117149
2016-01-15	26.46	26.77	25.88	26.67	135298
2016-01-19	26.89	26.94	26.25	26.46	71840
2016-01-20	26.05	26.75	25.76	26.47	171652
2016-01-21	26.48	26.63	25.80	25.82	160792
2016-01-22	26.12	26.52	25.82	26.36	79547
2016-01-25	26.28	26.43	25.73	25.76	72714
2016-01-26	25.83	26.99	25.83	26.58	183402
2016-01-27	26.34	26.85	26.26	26.50	170772
2016-01-28	26.66	27.20	26.66	27.05	105399
2016-01-29	27.19	27.78	26.99	27.78	282362
2016-02-01	27.64	27.75	27.11	27.13	120834
2016-02-02	26.96	26.96	26.18	26.48	161520
2016-02-03	26.68	27.01	25.99	26.57	100869
2016-02-04	26.52	26.94	26.12	26.30	77745
2016-02-05	26.26	26.50	25.95	25.98	101773
2016-02-08	25.62	26.28	25.21	26.20	151626
2016-02-09	25.66	26.36	25.60	26.15	124360
2016-02-10	26.41	26.63	25.69	25.71	78590
2016-02-11	25.21	25.41	24.71	25.03	100493
2016-02-12	25.31	25.90	25.31	25.79	63988
2016-02-16	26.05	26.33	25.57	25.99	99172
2016-02-17	26.11	26.46	25.71	25.78	104147
2016-02-18	25.76	25.82	25.30	25.49	117711
2016-02-19	25.44	25.93	25.42	25.73	142405
2016-02-22	26.02	26.12	25.77	25.79	108018
2016-02-23	25.68	25.95	25.59	25.70	100486
2016-02-24	25.48	25.88	25.17	25.78	101638
2016-02-25	25.88	26.09	25.81	25.97	51041
2016-02-26	26.09	26.09	25.68	26.04	118847
2016-02-29	26.04	26.17	25.78	25.82	75467
2016-03-01	25.94	26.73	25.94	26.61	85204
2016-03-02	26.83	27.07	26.43	26.75	53986
2016-03-03	26.80	26.94	26.72	26.89	86998
2016-03-04	26.95	27.08	26.67	27.06	80684
2016-03-07	26.91	27.25	26.70	27.25	70231
2016-03-08	27.20	27.33	26.72	26.74	73995
2016-03-09	26.81	26.91	26.64	26.69	47508
2016-03-10	26.69	27.00	26.44	26.88	72445
2016-03-11	26.92	27.31	26.85	27.30	73907
2016-03-14	27.30	27.30	27.04	27.11	68790
2016-03-15	26.89	27.10	26.85	26.97	86966
2016-03-16	26.85	27.11	26.57	26.73	80952
2016-03-17	26.66	27.20	26.42	27.13	92140
2016-03-18	27.32	27.50	26.54	27.39	410897
2016-03-21	27.26	27.50	27.08	27.43	51410
2016-03-22	27.25	27.58	26.86	26.94	108207
2016-03-23	26.81	27.47	26.64	26.67	62846
2016-03-24	26.58	27.10	26.13	26.54	75679
2016-03-28	26.58	26.72	26.38	26.58	66159
2016-03-29	26.45	27.04	26.19	27.01	74485
2016-03-30	26.95	27.33	26.95	27.12	76110
2016-03-31	27.15	27.33	26.88	26.89	99842
2016-04-01	26.77	26.94	26.38	26.84	123066
2016-04-04	26.80	27.17	26.73	27.02	73318
2016-04-05	26.90	26.97	26.57	26.77	104132
2016-04-06	26.74	27.03	26.41	26.72	49846
2016-04-07	26.57	26.69	25.87	26.02	154703
2016-04-08	26.00	26.56	25.99	26.26	60743
2016-04-11	26.41	26.80	26.25	26.32	54167
2016-04-12	26.31	26.78	26.31	26.59	88056
2016-04-13	26.73	27.77	26.66	27.72	88928
2016-04-14	27.71	28.03	27.46	27.55	54954
2016-04-15	27.42	27.73	27.30	27.44	54061
2016-04-18	27.14	27.57	27.14	27.49	58892
2016-04-19	27.43	27.91	27.43	27.89	38814
2016-04-20	27.81	27.98	27.63	27.84	39428
2016-04-21	27.76	27.97	27.64	27.92	74465
2016-04-22	27.80	28.12	27.80	28.08	96592
2016-04-25	28.03	28.03	27.52	27.77	72582
2016-04-26	28.05	28.05	27.31	27.56	165758
2016-04-27	27.50	28.18	27.41	27.57	188394
2016-04-28	27.42	27.73	27.40	27.49	102359
2016-04-29	27.38	27.55	27.02	27.14	138395
2016-05-02	27.20	27.45	27.11	27.16	141028
2016-05-03	26.93	27.50	26.35	26.63	90124
2016-05-04	26.46	26.57	25.89	26.32	140486
2016-05-05	26.44	26.65	26.08	26.09	174166
2016-05-06	25.89	26.15	25.83	26.08	135330
2016-05-09	26.10	26.39	26.10	26.23	58446
2016-05-10	26.22	26.53	26.12	26.27	45832
2016-05-11	26.26	26.46	26.20	26.26	120339
2016-05-12	26.40	26.51	26.25	26.38	117885
2016-05-13	26.40	26.62	26.12	26.15	111376
2016-05-16	26.11	26.85	26.03	26.63	82637
2016-05-17	26.63	26.80	26.05	26.19	102885
2016-05-18	26.09	27.10	26.09	27.10	67224
2016-05-19	27.02	27.32	26.39	26.56	52347
2016-05-20	26.56	26.97	26.56	26.78	52962
2016-05-23	26.86	26.97	26.56	26.81	49063
2016-05-24	27.01	27.44	26.93	27.38	58308
2016-05-25	27.37	27.70	27.37	27.44	44181
2016-05-26	27.44	27.59	27.12	27.36	87721
2016-05-27	27.31	27.72	27.19	27.71	72313
2016-05-31	27.71	27.71	27.33	27.48	138390
2016-06-01	27.27	27.93	27.23	27.83	79846
2016-06-02	27.70	27.77	27.39	27.74	47625
2016-06-03	27.52	27.52	26.98	27.47	68233
2016-06-06	27.47	28.01	27.47	27.71	100831
2016-06-07	27.72	27.81	27.44	27.49	39229
2016-06-08	27.45	27.82	27.40	27.70	74573
2016-06-09	27.53	27.53	27.14	27.33	133992
2016-06-10	27.09	27.17	26.95	27.12	56186
2016-06-13	27.04	27.15	26.57	26.71	67632
2016-06-14	26.58	26.97	26.12	26.20	58235
2016-06-15	26.24	26.39	26.01	26.03	95698
2016-06-16	25.94	26.01	25.66	25.94	79661
2016-06-17	25.94	26.10	25.72	25.92	182269
2016-06-20	26.24	26.69	26.04	26.13	146080
2016-06-21	26.23	26.30	25.88	26.27	71294
2016-06-22	26.22	26.78	26.22	26.24	63433
2016-06-23	26.45	26.96	26.45	26.91	83066
2016-06-24	25.73	26.14	25.46	25.51	395494
2016-06-27	25.31	25.62	24.80	25.25	185703
2016-06-28	25.63	25.79	25.31	25.65	137143
2016-06-29	25.87	26.38	25.80	26.35	101764
2016-06-30	26.51	26.93	26.22	26.92	115274
2016-07-01	26.92	26.93	26.50	26.70	102205
2016-07-05	26.53	26.54	26.16	26.25	70935
2016-07-06	26.04	26.59	26.01	26.51	109350
2016-07-07	26.45	26.77	26.30	26.52	50768
2016-07-08	26.85	27.20	26.73	27.12	153060
2016-07-11	27.16	27.40	27.16	27.35	74938
2016-07-12	27.66	27.87	27.25	27.83	160317
2016-07-13	27.84	27.96	27.69	27.87	102482
2016-07-14	28.00	28.20	27.97	28.03	72351
2016-07-15	28.22	28.33	27.97	28.15	79407
2016-07-18	28.13	28.37	28.03	28.15	83338
2016-07-19	28.10	28.32	28.00	28.13	63944
2016-07-20	28.16	28.28	27.84	28.01	66862
2016-07-21	27.94	27.98	27.66	27.71	55683
2016-07-22	27.64	28.30	27.64	28.22	72842
2016-07-25	28.13	28.25	27.92	28.15	73312
2016-07-26	28.25	28.25	26.72	26.73	191973
2016-07-27	26.75	26.75	26.04	26.28	315601
2016-07-28	26.15	26.68	26.15	26.59	192576
2016-07-29	26.47	26.67	26.34	26.37	206739
2016-08-01	26.42	26.90	26.21	26.06	243852
2016-08-02	26.10	26.21	25.90	26.07	159907
2016-08-03	26.07	26.35	26.07	26.26	104107
2016-08-04	26.30	26.38	26.23	26.26	80538
2016-08-05	26.26	27.07	26.25	27.06	294561
2016-08-08	27.05	27.25	26.76	26.84	73264
2016-08-09	26.87	27.20	26.83	27.20	78959
2016-08-10	27.00	27.27	26.94	27.15	181759
2016-08-11	27.14	27.41	27.12	27.21	140853
2016-08-12	27.01	27.21	26.99	27.18	48496
2016-08-15	27.31	27.34	27.18	27.28	57377
2016-08-16	27.11	27.26	27.01	27.15	45436
2016-08-17	27.14	27.40	27.02	27.36	56628
2016-08-18	27.41	27.49	27.21	27.49	76604
2016-08-19	27.45	27.57	27.31	27.54	166274
2016-08-22	27.55	27.79	27.41	27.66	148397
2016-08-23	27.81	27.86	27.62	27.69	70256
2016-08-24	27.48	27.96	27.41	27.57	93141
2016-08-25	27.57	27.77	27.50	27.75	93731
2016-08-26	27.75	27.86	27.54	27.72	64489
2016-08-29	27.68	28.00	27.68	27.78	71972
2016-08-30	27.80	28.00	27.31	27.95	105099
2016-08-31	27.98	28.13	27.59	27.89	121715
2016-09-01	27.90	27.96	27.56	27.87	56218
2016-09-02	27.91	27.99	27.76	27.94	55009
2016-09-06	27.94	27.99	27.49	27.66	102352
2016-09-07	27.58	27.94	27.55	27.67	255752
2016-09-08	27.67	27.95	27.44	27.95	142922
2016-09-09	27.75	27.88	27.41	27.43	90666
2016-09-12	27.25	27.43	27.15	27.42	153653
2016-09-13	27.12	27.34	26.98	27.24	103058
2016-09-14	27.19	27.37	26.82	26.83	86695
2016-09-15	26.85	27.04	26.56	26.68	101503
2016-09-16	26.69	26.87	26.45	26.85	217286
2016-09-19	26.92	27.36	26.92	27.14	175416
2016-09-20	27.28	27.46	26.94	27.02	133575
2016-09-21	27.16	27.56	26.89	27.14	108080
2016-09-22	27.31	27.58	27.17	27.58	79084
2016-09-23	27.45	27.59	27.17	27.23	114505
2016-09-26	27.09	27.09	26.82	26.87	79078
2016-09-27	26.88	27.18	26.80	27.06	79839
2016-09-28	27.20	27.28	27.07	27.26	97137
2016-09-29	27.14	27.53	27.12	27.21	179371
2016-09-30	27.33	27.86	27.18	27.71	250638
2016-10-03	27.52	27.76	27.37	27.56	135600
2016-10-04	27.65	28.00	27.61	27.82	171254
2016-10-05	27.99	28.15	27.89	27.99	111772
2016-10-06	28.09	28.09	27.83	27.87	63896
2016-10-07	27.92	27.92	27.56	27.81	56630
2016-10-10	28.05	28.06	27.80	27.93	59023
2016-10-11	27.99	28.01	27.56	27.71	108824
2016-10-12	27.81	28.03	27.78	27.80	32655
2016-10-13	27.72	27.72	27.25	27.55	128786
2016-10-14	27.85	27.98	27.66	27.75	72418
2016-10-17	27.80	28.00	27.53	27.70	88802
2016-10-18	27.90	28.05	27.78	27.95	52254
2016-10-19	27.95	28.25	27.90	28.20	108391
2016-10-20	28.25	28.35	28.10	28.35	51780
2016-10-21	28.05	28.20	28.00	28.20	57077
2016-10-24	28.45	28.65	28.40	28.55	99234
2016-10-25	29.60	29.60	28.90	29.30	354003
2016-10-26	29.30	29.40	29.15	29.25	161266
2016-10-27	29.25	29.45	29.15	29.25	201022
2016-10-28	29.30	29.45	29.05	29.30	172019
2016-10-31	29.40	29.60	29.21	29.55	160448
2016-11-01	29.55	29.95	29.50	29.85	151167
2016-11-02	29.85	29.90	29.25	29.45	129472
2016-11-03	29.65	29.70	29.35	29.60	106577
2016-11-04	29.55	29.90	29.35	29.45	115551
2016-11-07	29.90	30.00	29.75	29.80	124461
2016-11-08	29.80	29.85	29.50	29.65	98895
2016-11-09	29.85	31.00	29.75	30.95	269882
2016-11-10	31.00	31.50	30.65	31.30	271261
2016-11-11	31.30	32.00	30.90	32.00	308508
2016-11-14	32.00	32.70	31.90	32.40	239116
2016-11-15	32.35	32.75	31.85	32.65	132612
2016-11-16	32.10	32.35	31.70	32.20	187775
2016-11-17	32.35	33.15	32.35	33.05	168846
2016-11-18	32.80	33.20	32.80	33.20	172103
2016-11-21	33.15	33.20	32.80	33.10	107640
2016-11-22	33.25	34.00	32.95	34.00	179553
2016-11-23	34.10	34.10	33.60	33.75	91437
2016-11-25	33.70	33.90	33.55	33.90	37363
2016-11-28	33.60	33.85	33.50	33.65	137173
2016-11-29	33.85	34.78	33.85	34.25	185368
2016-11-30	34.55	34.56	33.75	33.95	125986
2016-12-01	34.15	34.55	34.15	34.40	142011
2016-12-02	34.30	34.50	34.10	34.25	138732
2016-12-05	34.50	35.30	34.50	35.20	195487
2016-12-06	35.30	35.65	35.05	35.55	106360
2016-12-07	35.70	36.10	35.43	36.10	146127
2016-12-08	36.25	36.55	35.90	36.25	308096
2016-12-09	36.25	36.70	36.05	36.45	196624
2016-12-12	36.55	36.70	35.90	36.10	459969
2016-12-13	36.25	36.25	35.68	36.00	281016
2016-12-14	35.90	36.40	35.60	35.85	254071
2016-12-15	35.95	36.55	35.80	36.40	216304
2016-12-16	36.60	36.85	36.20	36.60	509079
2016-12-19	36.40	37.00	35.85	36.70	215883
2016-12-20	37.00	37.35	36.65	36.90	146834
2016-12-21	36.95	37.05	36.55	36.80	116999
2016-12-22	36.75	37.00	36.55	36.80	145126
2016-12-23	36.90	37.00	36.45	36.60	131935
2016-12-27	36.70	37.05	36.70	36.95	118974
2016-12-28	37.00	37.20	36.80	37.05	143015
2016-12-29	37.00	37.15	36.55	36.80	118800
2016-12-30	36.85	37.10	36.55	36.85	126645
2017-01-03	37.15	37.45	36.35	36.65	225820
2017-01-04	36.65	37.00	36.45	36.80	148284
2017-01-05	36.60	36.75	35.70	36.20	238223
2017-01-06	36.30	36.50	36.00	36.05	123607
2017-01-09	35.80	36.00	35.25	35.45	290295
2017-01-10	35.40	35.75	35.35	35.75	239824
2017-01-11	35.85	35.85	35.40	35.85	203444
2017-01-12	35.80	35.80	34.60	34.95	219065
2017-01-13	35.20	35.95	34.80	35.40	259416
2017-01-17	35.20	35.20	34.55	34.55	175140
2017-01-18	34.60	34.90	34.45	34.90	194804
2017-01-19	34.85	34.95	34.60	34.80	161356
2017-01-20	34.80	35.20	34.75	34.95	205661
2017-01-23	34.85	35.25	34.80	35.20	205825
2017-01-24	35.10	35.80	35.10	35.65	148549
2017-01-25	35.95	36.40	35.90	36.40	122407
2017-01-26	36.35	36.50	36.09	36.40	96908
2017-01-27	36.45	36.45	35.90	36.10	109068
2017-01-30	35.70	35.75	35.15	35.55	169092
2017-01-31	37.00	37.40	35.00	35.40	249861
2017-02-01	35.65	36.05	35.40	35.40	147411
2017-02-02	35.30	35.45	35.00	35.25	158861
2017-02-03	35.60	35.95	35.45	35.90	115393
2017-02-06	35.75	36.20	35.45	35.60	161954
2017-02-07	35.60	35.70	35.10	35.30	164205
2017-02-08	35.30	35.30	34.65	34.85	124499
2017-02-09	34.80	35.40	34.80	35.30	139256
2017-02-10	35.40	35.50	35.15	35.35	79080
2017-02-13	35.50	35.90	35.25	35.29	125820
2017-02-14	35.25	35.75	35.10	35.55	161123
2017-02-15	35.60	35.70	35.30	35.45	111908
2017-02-16	35.55	35.60	35.35	35.45	197938
2017-02-17	35.40	35.75	35.05	35.75	198346
2017-02-21	35.75	35.75	35.05	35.65	153006
2017-02-22	35.65	35.75	35.29	35.65	76165
2017-02-23	35.70	35.95	35.20	35.85	151941
2017-02-24	35.50	35.80	35.30	35.65	89986
2017-02-27	35.65	35.95	35.40	35.60	138679
2017-02-28	35.55	35.60	35.15	35.35	146040
2017-03-01	35.95	36.45	35.88	36.35	169465
2017-03-02	36.40	36.40	35.50	35.55	186359
2017-03-03	35.65	35.95	35.30	35.65	74550
2017-03-06	35.35	35.50	34.95	35.40	78611
2017-03-07	35.30	35.50	35.15	35.20	84814
2017-03-08	35.45	35.75	34.80	34.80	118758
2017-03-09	34.85	35.05	34.65	34.65	95228
2017-03-10	34.85	34.90	34.15	34.35	169443
2017-03-13	34.20	34.90	34.20	34.50	79096
2017-03-14	34.35	34.68	34.10	34.60	118885
2017-03-15	34.75	34.80	34.35	34.50	105971
2017-03-16	34.60	34.85	34.45	34.70	156989
2017-03-17	34.70	35.45	34.30	35.00	611102
2017-03-20	34.95	34.95	34.61	34.85	129212
2017-03-21	35.05	35.05	34.15	34.25	414734
2017-03-22	34.00	34.35	32.90	34.20	400113
2017-03-23	34.20	35.05	34.18	34.70	221045
2017-03-24	34.75	35.20	34.55	35.10	230822
2017-03-27	34.80	35.25	34.35	35.25	260274
2017-03-28	35.05	35.65	35.05	35.40	176106
2017-03-29	35.30	35.35	35.00	35.10	153762
2017-03-30	35.05	36.25	35.05	36.15	163957
2017-03-31	36.15	36.30	35.80	36.05	211670
2017-04-03	36.20	36.25	35.20	35.45	174623
2017-04-04	35.35	35.60	35.20	35.40	123392
2017-04-05	35.50	35.70	34.70	34.80	177084
2017-04-06	34.85	35.20	34.60	35.05	119424
2017-04-07	34.85	35.10	34.75	35.00	144089
2017-04-10	35.05	35.20	34.40	34.90	100030
2017-04-11	34.75	35.15	34.65	35.15	150913
2017-04-12	35.00	35.00	34.35	34.45	115281
2017-04-13	34.30	34.45	33.60	33.65	140917
2017-04-17	33.65	34.15	33.55	34.15	114094
2017-04-18	33.80	34.15	33.55	34.10	131402
2017-04-19	34.15	34.65	34.10	34.25	115673
2017-04-20	34.40	35.05	34.40	35.05	145325
2017-04-21	34.80	35.05	34.68	34.95	136122
2017-04-24	35.70	36.10	35.60	35.75	171877
2017-04-25	36.00	38.65	36.00	37.10	608838
2017-04-26	37.10	38.05	36.95	37.80	275775
2017-04-27	37.80	38.00	37.55	37.70	191464
2017-04-28	37.80	37.90	37.40	37.50	217177
2017-05-01	37.80	38.13	37.45	37.70	252359
2017-05-02	37.75	37.75	37.30	37.50	188539
2017-05-03	37.40	37.85	37.25	37.80	130207
2017-05-04	38.00	38.35	37.70	37.95	116221
2017-05-05	37.95	38.00	37.40	37.70	100186
2017-05-08	37.75	37.95	37.50	37.59	101352
2017-05-09	37.75	37.75	37.05	37.30	139437
2017-05-10	37.20	37.35	36.86	37.10	86371
2017-05-11	37.00	37.00	36.30	36.65	91341
2017-05-12	36.50	36.60	35.90	36.40	118164
2017-05-15	36.30	37.00	36.30	36.80	130306
2017-05-16	37.00	37.00	36.55	36.95	85977
2017-05-17	36.20	36.45	35.70	36.00	239157
2017-05-18	35.85	36.25	35.65	35.70	182444
2017-05-19	35.75	36.00	35.40	35.55	145979
2017-05-22	36.15	36.15	34.80	35.60	1187247
2017-05-23	36.30	37.05	35.95	36.65	476735
2017-05-24	36.70	36.90	36.50	36.85	184362
2017-05-25	37.00	37.25	36.75	37.05	246940
2017-05-26	37.10	37.10	36.60	36.75	206481
2017-05-30	36.70	36.75	35.85	35.90	229730
2017-05-31	35.95	36.00	35.30	35.85	223268
2017-06-01	35.85	35.95	35.55	35.80	306531
2017-06-02	35.65	36.00	35.60	35.65	385119
2017-06-05	35.70	36.00	35.30	35.40	292315
2017-06-06	35.10	35.25	34.70	34.85	402810
2017-06-07	34.85	35.35	34.80	35.25	227591
2017-06-08	35.25	36.65	35.25	36.05	306853
2017-06-09	36.20	36.35	35.60	36.30	704832
2017-06-12	36.25	37.50	36.15	36.75	643485
2017-06-13	36.95	36.95	36.60	36.90	265940
2017-06-14	36.60	37.20	36.45	37.15	306400
2017-06-15	36.95	37.30	36.70	37.15	139297
2017-06-16	37.15	37.20	36.80	37.05	397266
2017-06-19	37.15	37.35	36.15	36.20	127193
2017-06-20	36.00	36.10	35.50	35.50	137192
2017-06-21	35.45	35.60	34.90	34.95	157553
2017-06-22	35.00	35.15	34.75	34.90	148460
2017-06-23	34.95	35.10	34.35	34.35	345683
2017-06-26	34.45	35.00	34.30	34.75	171378
2017-06-27	34.90	35.10	34.60	34.80	162469
2017-06-28	35.05	35.20	34.85	35.00	195259
2017-06-29	35.70	35.70	34.90	35.25	166870
2017-06-30	35.35	35.55	34.80	35.15	234525
2017-07-03	35.25	36.45	35.25	36.30	270888
2017-07-05	36.30	36.40	35.70	35.90	206065
2017-07-06	35.85	36.25	35.65	35.90	238212
2017-07-07	36.10	36.40	35.77	36.20	125464
2017-07-10	36.20	36.25	35.80	35.95	207258
2017-07-11	35.95	36.00	35.60	35.85	232633
2017-07-12	35.85	36.10	35.60	35.70	211429
2017-07-13	35.65	35.98	35.60	35.90	155784
2017-07-14	35.60	36.00	35.40	35.75	106949
2017-07-17	35.55	36.00	35.50	35.70	97103
2017-07-18	35.60	35.90	35.45	35.75	103453
2017-07-19	35.95	36.60	35.75	36.50	412924
2017-07-20	36.35	36.85	35.55	36.30	170310
2017-07-21	36.60	36.65	35.90	35.95	207726
2017-07-24	35.95	36.20	35.65	35.85	159947
2017-07-25	36.25	37.10	36.20	37.10	457115
2017-07-26	37.30	37.34	36.45	36.65	162674
2017-07-27	36.70	37.15	36.45	37.15	867173
2017-07-28	37.05	37.10	36.65	36.85	144945
2017-07-31	37.05	37.35	36.70	37.15	127375
2017-08-01	37.45	37.45	36.95	37.15	121700
2017-08-02	37.20	37.20	36.55	36.60	210467
2017-08-03	36.50	36.70	36.05	36.05	166491
2017-08-04	36.25	36.40	36.00	36.20	310115
2017-08-07	36.25	36.30	35.48	35.34	157608
2017-08-08	35.30	36.15	35.30	35.80	122213
2017-08-09	35.40	35.50	34.85	34.95	128333
2017-08-10	34.80	34.90	34.00	34.00	151570
2017-08-11	33.65	34.05	33.10	33.70	327016
2017-08-14	34.05	34.60	34.05	34.35	413643
2017-08-15	34.55	34.70	33.95	34.00	160047
2017-08-16	34.05	34.45	33.75	33.80	124371
2017-08-17	33.75	33.85	33.00	33.15	272295
2017-08-18	32.85	33.35	32.85	33.20	274310
2017-08-21	33.15	33.38	32.95	33.25	109754
2017-08-22	33.30	33.60	33.25	33.50	95770
2017-08-23	33.20	33.65	33.20	33.50	131039
2017-08-24	33.70	33.90	33.35	33.85	153474
2017-08-25	34.10	34.40	33.80	34.30	200783
2017-08-28	34.35	34.35	33.65	33.90	754993
2017-08-29	33.50	34.00	33.45	33.85	100497
2017-08-30	33.95	34.10	33.50	33.60	132407
2017-08-31	33.85	34.20	33.65	33.80	156516
2017-09-01	33.85	34.15	33.75	34.00	76460
2017-09-05	33.80	33.80	33.20	33.35	164788
2017-09-06	33.45	33.85	33.25	33.30	111521
2017-09-07	35.25	35.45	33.23	33.35	459704
2017-09-08	33.35	33.65	33.15	33.50	254229
2017-09-11	33.85	34.25	33.75	33.95	176930
2017-09-12	34.00	34.55	34.00	34.45	219439
2017-09-13	34.45	34.60	34.20	34.40	147811
2017-09-14	34.35	34.50	33.95	33.95	217028
2017-09-15	33.95	34.45	33.90	34.40	673441
2017-09-18	34.40	35.00	34.40	34.90	173433
2017-09-19	34.95	35.85	34.90	35.65	273625
2017-09-20	35.75	35.95	35.10	35.65	350178
2017-09-21	35.75	35.95	35.60	35.65	278031
2017-09-22	35.65	36.30	35.50	36.15	380422
2017-09-25	36.10	36.55	36.10	36.35	225515
2017-09-26	36.50	36.95	36.25	36.80	456948
2017-09-27	37.00	38.05	36.80	38.00	585322
2017-09-28	38.15	38.30	37.95	38.10	501673
2017-09-29	38.20	39.00	38.18	38.75	376210
2017-10-02	38.80	39.60	38.20	39.55	544002
2017-10-03	39.75	39.75	38.65	39.25	355010
2017-10-04	39.25	39.25	37.80	37.90	260189
2017-10-05	37.95	38.50	37.95	38.30	174170
2017-10-06	38.50	38.70	38.30	38.35	115420
2017-10-09	38.45	38.70	38.30	38.65	212302
2017-10-10	38.70	39.15	38.65	39.10	191136
2017-10-11	39.15	39.30	38.85	39.15	211752
2017-10-12	39.30	39.30	39.00	39.05	148849
2017-10-13	39.00	39.15	38.60	38.95	123337
2017-10-16	39.15	39.50	38.40	39.20	133939
2017-10-17	39.15	39.20	38.70	38.90	111965
2017-10-18	39.05	39.30	38.75	39.00	138720
2017-10-19	38.90	39.40	38.70	39.35	150874
2017-10-20	39.85	40.00	39.10	39.65	200221
2017-10-23	39.90	39.90	38.90	39.15	296828
2017-10-24	39.35	39.55	39.10	39.15	221517
2017-10-25	39.20	39.35	38.60	39.15	165081
2017-10-26	39.25	39.55	39.10	39.30	403203
2017-10-27	39.25	39.75	39.00	39.50	120450
2017-10-30	39.35	39.35	38.38	38.45	133525
2017-10-31	38.25	38.80	38.20	38.30	130111
2017-11-01	38.70	38.85	37.85	38.25	109839
2017-11-02	38.25	38.85	37.95	38.75	81910
2017-11-03	38.75	38.80	38.25	38.30	79364
2017-11-06	38.25	38.30	37.95	38.10	77174
2017-11-07	38.05	38.10	36.85	36.74	190551
2017-11-08	36.40	36.60	36.25	36.55	179436
2017-11-09	36.20	36.30	35.10	35.95	398018
2017-11-10	36.10	36.45	35.85	36.20	177279
2017-11-13	35.95	36.70	35.68	36.60	119320
2017-11-14	36.40	36.85	36.30	36.55	110693
2017-11-15	36.15	36.80	36.15	36.55	165761
2017-11-16	36.70	36.90	36.55	36.65	150797
2017-11-17	36.45	37.10	36.10	36.80	169254
2017-11-20	36.95	37.40	36.80	37.35	130103
2017-11-21	37.55	37.60	37.20	37.55	105378
2017-11-22	37.65	38.15	37.50	37.50	128799
2017-11-24	37.65	37.65	37.15	37.15	71129
2017-11-27	37.10	37.60	37.10	37.40	242678
2017-11-28	37.45	38.30	37.30	38.20	315224
2017-11-29	38.45	39.50	38.45	39.20	285255
2017-11-30	39.50	39.50	38.40	38.55	259834
2017-12-01	38.65	38.95	37.70	38.75	189794
2017-12-04	39.40	39.75	39.10	39.30	287561
2017-12-05	39.50	39.65	38.55	38.55	252348
2017-12-06	38.05	38.75	38.05	38.25	218032
2017-12-07	38.35	38.65	38.10	38.25	142616
2017-12-08	38.55	38.55	37.60	37.85	161631
2017-12-11	38.00	38.05	37.45	37.60	193802
2017-12-12	37.75	38.25	37.50	37.90	117798
2017-12-13	37.95	38.25	37.55	37.65	150081
2017-12-14	37.80	37.85	36.90	37.20	160329
2017-12-15	37.25	38.70	37.25	38.30	632529
2017-12-18	38.65	39.30	38.30	38.60	187016
2017-12-19	38.80	38.80	37.90	38.05	293737
2017-12-20	38.10	38.30	37.20	37.60	185642
2017-12-21	37.70	37.95	37.50	37.75	174149
2017-12-22	37.70	37.75	37.30	37.35	119107
2017-12-26	37.45	37.80	36.95	37.45	182082
2017-12-27	37.40	37.40	36.80	36.85	124641
2017-12-28	36.90	37.05	36.60	37.00	99660
2017-12-29	37.10	37.15	36.60	36.60	179720
2018-01-02	36.65	37.00	36.43	36.80	269499
2018-01-03	36.70	36.70	36.15	36.35	220469
2018-01-04	36.60	37.10	36.55	36.80	192522
2018-01-05	36.85	37.30	36.85	37.25	149244
2018-01-08	37.25	37.40	36.80	37.20	167995
2018-01-09	37.40	37.80	37.30	37.30	199698
2018-01-10	37.30	38.10	37.30	37.55	415227
2018-01-11	37.75	38.30	37.50	38.25	274761
2018-01-12	38.25	38.60	38.10	38.30	105757
2018-01-16	38.75	39.05	38.35	38.50	322275
2018-01-17	38.80	39.00	38.25	38.90	307019
2018-01-18	38.90	38.95	38.60	38.70	258855
2018-01-19	38.65	39.05	38.55	38.95	242421
2018-01-22	38.95	39.05	38.65	39.00	148362
2018-01-23	38.90	39.25	38.40	39.10	303819
2018-01-24	39.25	39.25	38.30	38.35	183535
2018-01-25	38.55	38.55	38.05	38.40	147640
2018-01-26	38.75	38.75	37.35	37.90	207402
2018-01-29	37.75	38.30	37.75	37.85	180309
2018-01-30	37.70	37.90	37.35	37.65	230142
2018-01-31	37.85	38.35	37.65	37.95	213670
2018-02-01	37.70	38.30	37.35	38.25	196647
2018-02-02	38.20	38.75	37.95	38.15	211778
2018-02-05	37.75	38.30	36.60	36.65	237835
2018-02-06	36.05	37.10	35.80	37.05	314184
2018-02-07	37.20	37.50	36.85	37.30	164231
2018-02-08	37.35	37.40	36.60	36.60	242700
2018-02-09	36.95	37.50	36.45	37.30	225028
2018-02-12	37.45	37.45	36.70	36.85	136830
2018-02-13	36.80	37.15	36.70	36.68	96970
2018-02-14	36.75	37.75	36.75	37.70	138960
2018-02-15	37.95	38.00	37.45	37.70	126285
2018-02-16	37.50	38.35	37.50	38.00	190408
2018-02-20	37.85	38.10	37.20	37.30	129887
2018-02-21	37.40	38.20	37.40	37.60	138787
2018-02-22	37.80	38.10	37.15	37.20	131515
2018-02-23	37.45	37.70	37.25	37.70	86385
2018-02-26	37.80	38.00	37.45	38.00	101113
2018-02-27	38.00	38.35	37.30	37.30	251727
2018-02-28	37.40	37.80	36.75	36.75	259466
2018-03-01	36.85	37.35	36.75	37.15	151812
2018-03-02	37.00	37.88	36.85	37.80	128573
2018-03-05	37.65	38.25	37.25	38.00	198313
2018-03-06	38.10	38.35	37.55	38.35	264385
2018-03-07	38.05	38.85	38.05	38.60	190814
2018-03-08	38.70	38.85	38.00	38.35	167347
2018-03-09	38.70	39.45	38.45	39.25	168791
2018-03-12	39.15	39.65	39.15	39.55	118427
2018-03-13	39.65	39.93	39.50	39.75	195046
2018-03-14	39.85	39.95	39.25	39.40	126270
2018-03-15	39.40	39.70	39.10	39.70	149269
2018-03-16	39.80	40.10	39.50	39.55	418299
2018-03-19	39.55	39.65	38.95	39.60	150973
2018-03-20	39.60	39.80	39.05	39.10	115896
2018-03-21	39.20	39.55	38.90	39.10	117295
2018-03-22	38.70	39.10	38.10	38.15	156519
2018-03-23	38.20	38.28	37.00	37.00	232755
2018-03-26	37.45	38.15	37.30	38.15	141052
2018-03-27	38.20	38.35	37.55	37.70	122495
2018-03-28	37.70	38.45	37.50	38.15	165223
2018-03-29	38.25	38.60	37.90	37.95	201271
2018-04-02	37.75	38.10	37.05	37.40	146978
2018-04-03	37.55	38.00	37.35	38.00	191211
2018-04-04	37.65	38.35	37.55	38.25	124673
2018-04-05	38.45	38.45	37.95	38.30	103413
2018-04-06	38.05	38.25	37.15	37.40	166537
2018-04-09	37.55	38.15	37.35	37.45	148738
2018-04-10	37.80	38.10	37.45	37.95	94634
2018-04-11	37.70	38.00	37.50	38.00	90454
2018-04-12	38.15	38.70	38.00	38.40	133237
2018-04-13	38.65	38.65	37.90	38.05	82809
2018-04-16	38.25	38.50	38.00	38.35	77021
2018-04-17	38.60	38.60	37.70	38.05	134052
2018-04-18	38.15	38.40	37.90	37.95	97956
2018-04-19	37.85	38.45	37.85	38.30	82650
2018-04-20	38.25	38.75	38.25	38.65	141768
2018-04-23	38.65	39.10	38.60	39.05	86169
2018-04-24	38.90	39.55	38.53	38.60	140664
2018-04-25	38.90	39.10	38.50	38.55	190101
2018-04-26	38.45	38.70	38.10	38.25	151654
2018-04-27	38.25	38.70	38.25	38.45	186138
2018-04-30	38.50	38.60	37.95	37.95	98424
2018-05-01	37.90	38.28	37.45	38.05	142217
2018-05-02	38.10	38.30	37.85	37.95	170996
2018-05-03	37.80	38.00	37.30	37.70	126288
2018-05-04	37.55	38.50	37.40	38.15	99572
2018-05-07	38.15	38.35	37.85	38.10	95782
2018-05-08	38.10	38.55	38.10	38.33	168063
2018-05-09	38.40	38.75	38.15	38.45	101631
2018-05-10	38.50	38.55	38.15	38.30	101459
2018-05-11	38.25	38.40	38.15	38.15	92438
2018-05-14	38.25	38.35	37.95	38.05	108520
2018-05-15	38.00	38.45	38.00	38.15	225591
2018-05-16	38.20	38.45	38.00	38.20	228920
2018-05-17	38.35	39.05	38.20	39.05	204912
2018-05-18	39.25	39.25	38.65	38.80	119435
2018-05-21	38.80	39.45	38.80	39.40	127218
2018-05-22	39.40	40.00	39.40	39.55	122236
2018-05-23	39.50	39.80	39.40	39.65	97154
2018-05-24	39.60	39.65	38.95	39.55	75811
2018-05-25	39.45	39.70	39.35	39.60	64756
2018-05-29	39.25	39.35	38.70	38.95	104074
2018-05-30	39.30	39.93	38.90	39.70	118945
2018-05-31	39.65	39.80	39.20	39.30	164969
2018-06-01	39.65	39.90	39.50	39.80	126533
2018-06-04	39.80	40.45	39.65	40.25	171835
2018-06-05	40.25	40.45	39.95	40.35	128022
2018-06-06	40.35	40.80	40.35	40.75	136241
2018-06-07	43.70	44.10	43.30	43.55	2424697
2018-06-08	42.80	43.85	41.95	43.00	7068609
2018-06-11	42.80	43.00	42.45	42.85	942917
2018-06-12	42.15	42.65	42.10	42.35	649467
2018-06-13	42.25	42.55	41.95	42.20	517706
2018-06-14	42.10	42.15	41.55	41.85	581808
2018-06-15	41.60	41.80	41.15	41.40	936058
2018-06-18	41.30	41.80	41.10	41.75	272068
2018-06-19	41.50	42.50	41.45	42.50	412157
2018-06-20	42.50	43.05	42.40	43.00	393415
2018-06-21	42.90	43.03	42.45	42.85	260850
2018-06-22	42.90	43.05	42.15	42.80	762072
2018-06-25	42.60	42.85	42.25	42.40	236181
2018-06-26	42.40	42.65	42.00	42.40	297684
2018-06-27	42.30	42.40	41.30	41.40	445426
2018-06-28	41.40	41.60	40.75	41.00	508383
2018-06-29	41.45	41.45	40.55	40.60	293988
2018-07-02	40.30	40.75	40.00	40.70	304329
2018-07-03	40.95	41.00	40.65	40.85	105798
2018-07-05	40.95	41.20	40.65	41.20	262134
2018-07-06	41.35	41.95	41.00	41.55	233562
2018-07-09	41.50	42.00	41.50	41.95	195622
2018-07-10	42.10	42.10	41.38	41.55	168765
2018-07-11	41.35	41.55	40.90	41.20	288333
2018-07-12	41.55	41.55	40.50	41.00	238243
2018-07-13	41.00	41.15	40.40	40.50	432220
2018-07-16	40.65	40.75	40.30	40.50	388947
2018-07-17	40.55	40.95	40.55	40.65	150826
2018-07-18	40.70	40.85	40.35	40.80	440335
2018-07-19	41.80	44.25	40.25	40.95	452227
2018-07-20	40.95	41.55	40.20	41.45	420410
2018-07-23	40.80	42.15	40.75	41.90	340608
2018-07-24	41.80	41.90	41.00	41.05	234550
2018-07-25	40.95	41.00	40.55	40.85	189926
2018-07-26	40.90	41.45	40.90	41.15	157247
2018-07-27	41.25	41.25	40.45	40.55	156328
2018-07-30	40.55	40.95	40.45	40.60	186268
2018-07-31	40.85	40.85	40.15	40.60	203272
2018-08-01	40.80	41.10	40.60	41.00	122620
2018-08-02	40.95	41.50	40.75	41.40	126399
2018-08-03	41.50	41.70	40.85	40.90	110152
2018-08-06	40.95	41.15	40.75	40.90	116256
2018-08-07	41.05	41.35	40.85	40.93	111870
2018-08-08	40.85	41.68	40.70	41.50	177712
2018-08-09	41.50	41.75	41.15	41.25	104423
2018-08-10	40.85	41.40	40.85	41.25	112359
2018-08-13	41.35	41.50	40.68	40.70	202073
2018-08-14	40.80	41.85	40.75	41.70	211616
2018-08-15	41.65	41.85	41.20	41.25	199048
2018-08-16	41.35	42.25	41.35	41.80	229394
2018-08-17	41.80	42.10	41.55	41.65	544228
2018-08-20	41.70	42.00	41.45	41.90	117903
2018-08-21	41.90	42.90	41.90	42.65	195473
2018-08-22	42.60	42.65	42.35	42.65	167511
2018-08-23	42.65	42.65	42.30	42.60	168154
2018-08-24	42.65	42.70	42.20	42.45	215312
2018-08-27	42.60	42.70	42.05	42.15	129739
2018-08-28	42.35	42.35	41.60	41.85	149084
2018-08-29	42.00	42.05	41.40	41.90	120067
2018-08-30	41.80	42.30	41.75	42.05	110121
2018-08-31	41.90	42.40	41.80	42.25	118839
2018-09-04	42.25	42.80	42.25	42.70	202521
2018-09-05	42.65	42.85	42.50	42.80	179008
2018-09-06	42.85	42.95	42.35	42.45	244536
2018-09-07	42.55	42.70	42.10	42.55	173954
2018-09-10	42.70	42.70	42.25	42.40	96695
2018-09-11	42.30	42.75	42.30	42.45	100330
2018-09-12	42.35	42.40	41.65	41.90	172946
2018-09-13	41.95	42.10	41.50	41.65	142764
2018-09-14	41.65	42.75	41.65	42.60	342561
2018-09-17	42.55	42.65	41.60	41.95	258626
2018-09-18	42.00	42.35	41.78	42.20	185048
2018-09-19	42.25	42.83	42.25	42.35	209819
2018-09-20	42.35	43.30	42.30	43.15	220060
2018-09-21	43.10	43.40	42.10	42.25	1223674
2018-09-24	42.15	42.15	41.55	41.65	165053
2018-09-25	41.80	41.80	41.44	41.55	172933
2018-09-26	41.75	41.75	40.85	40.90	230979
2018-09-27	40.90	41.00	40.35	40.35	190906
2018-09-28	40.30	40.90	40.30	40.70	180489
2018-10-01	40.98	41.10	39.90	39.95	172561
2018-10-02	39.81	40.21	39.16	39.34	317020
2018-10-03	39.49	40.37	39.31	40.32	272617
2018-10-04	40.25	40.79	40.05	40.36	169876
2018-10-05	40.56	40.63	39.97	40.12	97998
2018-10-08	40.32	40.85	40.01	40.73	110837
2018-10-09	40.81	41.09	40.55	41.00	149013
2018-10-10	40.98	41.49	40.50	40.55	145652
2018-10-11	40.33	40.49	39.27	39.30	173384
2018-10-12	39.82	40.17	37.10	38.23	232113
2018-10-15	38.21	38.67	38.01	38.46	173160
2018-10-16	38.76	38.81	37.76	38.79	281183
2018-10-17	38.50	38.50	37.69	38.00	412577
2018-10-18	37.80	37.80	35.78	36.24	474562
2018-10-19	35.66	35.99	35.03	35.14	385766
2018-10-22	35.11	35.36	34.17	34.18	414264
2018-10-23	33.68	34.09	33.33	33.91	529971
2018-10-24	33.80	33.80	32.34	32.43	187527
2018-10-25	32.64	33.44	32.45	33.20	407320
2018-10-26	32.76	33.17	32.42	32.69	303905
2018-10-29	33.06	33.87	32.90	33.22	181299
2018-10-30	33.24	33.65	33.01	33.61	194099
2018-10-31	33.95	33.99	33.31	33.37	215801
2018-11-01	33.51	33.97	33.45	33.72	227927
2018-11-02	33.92	34.13	33.45	33.74	341735
2018-11-05	33.79	34.17	33.54	34.16	267607
2018-11-06	34.17	34.77	34.03	34.31	102131
2018-11-07	34.43	34.56	33.58	34.19	178601
2018-11-08	34.04	34.73	34.00	34.45	110944
2018-11-09	34.31	34.49	33.81	33.82	149787
2018-11-12	33.88	34.40	33.76	34.09	238690
2018-11-13	34.21	35.07	34.02	34.58	179169
2018-11-14	34.85	34.88	33.45	33.65	202654
2018-11-15	33.46	34.24	33.28	34.22	222757
2018-11-16	33.98	34.49	33.85	34.38	290993
2018-11-19	34.44	34.47	33.68	33.90	218317
2018-11-20	33.53	34.12	33.45	33.72	152681
2018-11-21	33.86	34.41	33.45	33.62	121480
2018-11-23	33.42	34.09	33.42	33.74	53938
2018-11-26	34.15	34.45	33.89	34.06	121716
2018-11-27	33.72	34.31	33.26	33.59	478413
2018-11-28	33.60	34.46	33.35	34.23	432215
2018-11-29	33.95	34.37	33.78	33.86	443456
2018-11-30	33.79	34.22	33.77	34.15	287351
2018-12-03	34.64	34.97	33.80	34.28	172993
2018-12-04	34.03	34.19	32.08	32.18	234744
2018-12-06	31.62	32.28	31.40	32.25	302835
2018-12-07	32.29	32.61	31.53	31.95	183519
2018-12-10	31.87	31.87	30.98	31.24	284789
2018-12-11	31.65	31.75	31.00	31.29	180578
2018-12-12	29.90	29.95	28.71	29.37	1817416
2018-12-13	29.50	29.64	28.83	28.93	407661
2018-12-14	28.74	29.13	27.96	28.07	322663
2018-12-17	28.15	28.79	27.69	27.80	543813
2018-12-18	27.98	28.48	27.42	27.53	329804
2018-12-19	27.87	28.13	26.83	26.91	291355
2018-12-20	26.80	27.19	26.74	26.87	304969
2018-12-21	26.93	27.25	26.50	26.69	778887
2018-12-24	26.48	26.81	26.01	26.09	159597
2018-12-26	26.02	27.00	25.77	26.99	284409
2018-12-27	26.37	26.91	26.02	26.70	339976
2018-12-28	26.71	27.32	26.69	27.03	411108
2018-12-31	27.06	27.12	26.48	26.97	227817
2019-01-02	26.59	27.36	26.59	27.26	296062
2019-01-03	27.14	27.91	26.98	27.59	206809
2019-01-04	27.96	28.30	27.81	28.01	292894
2019-01-07	28.03	28.50	27.75	28.33	176952
2019-01-08	28.34	28.91	28.07	28.91	302207
2019-01-09	28.08	28.81	27.74	27.82	285374
2019-01-10	27.77	28.01	27.45	27.73	255354
2019-01-11	27.60	28.01	27.40	27.86	142507
2019-01-14	27.70	28.29	27.70	28.06	174268
2019-01-15	28.00	28.12	27.60	28.12	189620
2019-01-16	28.33	28.78	28.30	28.77	358367
2019-01-17	28.57	28.79	28.57	28.76	231275
2019-01-18	28.86	28.98	28.66	28.70	161673
2019-01-22	28.52	28.69	28.21	28.31	175910
2019-01-23	28.52	28.52	27.82	28.14	246051
2019-01-24	27.25	27.86	26.02	26.86	519632
2019-01-25	26.95	27.64	26.95	27.49	343110
2019-01-28	27.42	27.83	27.37	27.53	255726
2019-01-29	27.41	28.04	27.41	27.93	265440
2019-01-30	27.80	28.17	27.70	27.91	350310
2019-01-31	27.65	27.83	26.92	27.25	305908
2019-02-01	27.18	27.54	27.16	27.51	177261
2019-02-04	27.55	28.21	27.36	28.15	269966
2019-02-05	28.21	28.21	27.91	28.19	139172
2019-02-06	28.10	28.24	28.00	28.20	73239
2019-02-07	28.39	28.75	28.20	28.50	290951
2019-02-08	28.40	28.58	28.13	28.51	204337
2019-02-11	28.53	28.75	28.39	28.70	279167
2019-02-12	28.81	29.19	28.74	28.82	194193
2019-02-13	28.93	29.01	28.75	28.91	147612
2019-02-14	28.73	28.89	28.36	28.78	211233
2019-02-15	29.01	30.16	28.90	30.15	518311
2019-02-19	29.97	30.76	29.88	30.59	377687
2019-02-20	30.62	30.81	30.36	30.80	553068
2019-02-21	30.82	31.02	30.42	30.75	147246
2019-02-22	30.88	31.13	30.72	31.10	258339
2019-02-25	31.30	31.42	30.80	30.99	244268
2019-02-26	30.94	31.19	30.71	30.84	126658
2019-02-27	30.84	31.27	30.70	31.25	160799
2019-02-28	31.24	31.48	31.18	31.32	278900
2019-03-01	31.57	31.81	31.10	31.65	297696
2019-03-04	31.65	31.72	31.03	31.30	213874
2019-03-05	31.20	31.31	30.81	31.20	280481
2019-03-06	31.17	31.19	30.32	30.45	215689
2019-03-07	30.34	30.59	29.90	30.01	197069
2019-03-08	29.88	30.31	29.82	30.28	275106
2019-03-11	30.29	30.54	30.05	30.34	230356
2019-03-12	30.46	30.56	30.14	30.39	149138
2019-03-13	30.50	30.70	30.36	30.39	185472
2019-03-14	30.38	30.71	30.37	30.56	169887
2019-03-15	30.54	30.85	30.45	30.56	535287
2019-03-18	30.53	31.05	30.46	30.54	219246
2019-03-19	30.72	30.73	29.70	29.80	187125
2019-03-20	29.65	29.72	28.78	28.94	430210
2019-03-21	28.73	28.88	28.03	28.06	315176
2019-03-22	27.75	27.88	26.48	26.65	405340
2019-03-25	26.51	26.79	26.21	26.35	389956
2019-03-26	26.52	27.32	26.40	27.31	440958
2019-03-27	27.16	27.52	27.13	27.29	319256
2019-03-28	27.33	27.76	27.19	27.62	355129
2019-03-29	27.77	27.90	27.14	27.24	468786
2019-04-01	27.48	28.06	27.35	27.92	263702
2019-04-02	27.90	28.11	27.70	27.77	228761
2019-04-03	28.11	28.42	27.74	27.85	249518
2019-04-04	27.66	28.86	27.66	28.86	305205
2019-04-05	28.94	29.50	28.67	29.37	707554
2019-04-08	29.24	29.43	28.82	29.09	178599
2019-04-09	28.87	29.00	28.43	28.48	187663
2019-04-10	28.49	28.85	28.25	28.82	178673
2019-04-11	28.82	29.13	28.82	29.08	135764
2019-04-12	29.48	29.82	29.09	29.76	194882
2019-04-15	29.75	29.78	28.91	28.97	134140
2019-04-16	29.03	29.55	28.83	29.53	202187
2019-04-17	29.69	29.93	29.37	29.78	171579
2019-04-18	29.63	29.72	29.18	29.29	191694
2019-04-22	29.16	29.23	28.66	28.83	105774
2019-04-23	28.76	29.53	28.72	29.50	121634
2019-04-24	29.50	29.91	29.29	29.70	122555
2019-04-25	29.52	29.55	28.95	29.43	235032
2019-04-26	29.43	29.93	29.42	29.89	153402
2019-04-29	29.98	30.59	29.94	30.43	393055
2019-04-30	31.04	31.04	29.95	29.99	498142
2019-05-01	30.01	30.30	29.39	29.82	661417
2019-05-02	29.81	30.40	29.81	30.01	241130
2019-05-03	30.22	30.57	29.95	30.42	494122
2019-05-06	29.98	30.41	29.82	30.35	196723
2019-05-07	30.04	30.22	29.43	29.46	351066
2019-05-08	29.50	30.16	29.40	29.91	208774
2019-05-09	29.63	30.25	29.58	30.20	169939
2019-05-10	30.11	30.32	30.03	30.29	242385
2019-05-13	29.81	29.86	29.34	29.41	321065
2019-05-14	29.50	29.97	29.30	29.91	138498
2019-05-15	30.01	30.35	29.80	30.20	462520
2019-05-16	30.35	30.72	30.14	30.56	312390
2019-05-17	30.25	31.11	30.14	30.89	1583752
2019-05-20	30.61	31.30	30.56	30.85	447994
2019-05-21	31.01	31.09	30.70	30.83	268161
2019-05-22	30.70	30.77	30.38	30.54	256698
2019-05-23	30.25	30.41	29.34	29.67	525806
2019-05-24	29.80	30.13	29.71	30.05	248068
2019-05-28	29.95	30.01	29.52	29.65	240130
2019-05-29	29.45	30.15	29.24	30.05	215368
2019-05-30	30.16	30.18	29.35	29.58	215042
2019-05-31	29.28	29.42	28.92	29.19	307837
2019-06-03	29.16	29.72	29.08	29.50	282488
2019-06-04	29.86	30.74	29.78	30.71	293303
2019-06-05	30.70	30.85	30.24	30.64	227242
2019-06-06	30.66	30.72	30.20	30.53	143933
2019-06-07	30.37	30.78	30.36	30.46	125699
2019-06-10	30.57	31.09	30.48	30.70	213684
2019-06-11	30.89	31.07	30.35	30.61	234912
2019-06-12	30.16	30.35	29.88	30.05	219873
2019-06-13	30.22	30.65	30.17	30.49	226497
2019-06-14	30.47	30.47	29.97	30.23	131143
2019-06-17	30.25	30.34	29.99	30.08	219993
2019-06-18	30.21	30.79	29.98	30.55	181535
2019-06-19	30.66	30.98	30.53	30.58	229489
2019-06-20	30.76	30.76	30.00	30.43	155746
2019-06-21	30.23	30.42	29.89	29.99	476011
2019-06-24	29.92	30.16	29.66	29.66	274847
2019-06-25	29.67	29.96	29.37	29.78	396437
2019-06-26	29.92	30.41	29.77	30.02	355776
2019-06-27	30.02	30.38	29.83	30.00	640261
2019-06-28	30.36	31.60	30.04	31.39	794802
2019-07-01	31.36	31.66	30.70	30.98	278227
2019-07-02	30.36	30.67	29.81	30.17	251225
2019-07-03	30.26	30.74	30.04	30.73	122879
2019-07-05	30.90	31.53	30.90	31.47	211579
2019-07-08	31.28	31.36	31.00	31.04	306345
2019-07-09	30.86	31.40	30.80	31.22	217272
2019-07-10	31.38	31.38	30.77	30.89	142160
2019-07-11	30.88	31.00	30.43	30.83	142744
2019-07-12	31.27	31.72	30.91	31.60	274230
2019-07-15	31.62	31.62	30.62	30.69	163859
2019-07-16	30.61	30.87	30.40	30.75	172033
2019-07-17	30.61	30.69	30.27	30.55	146030
2019-07-18	30.46	30.91	30.30	30.76	194856
2019-07-19	30.72	31.12	30.51	30.85	200499
2019-07-22	30.75	30.84	30.38	30.50	142364
2019-07-23	30.50	30.94	30.39	30.80	187452
2019-07-24	30.43	32.17	29.78	32.09	332165
2019-07-25	32.15	32.66	31.75	31.87	488010
2019-07-26	31.97	32.65	31.97	32.42	224327
2019-07-29	32.38	32.94	32.23	32.42	172814
2019-07-30	32.26	32.96	32.17	32.90	219942
2019-07-31	32.88	33.33	32.71	32.80	307806
2019-08-01	32.73	33.05	31.31	31.43	231748
2019-08-02	31.34	31.39	30.59	30.90	134049
2019-08-05	30.12	30.46	29.27	29.81	207235
2019-08-06	29.81	30.00	29.17	29.52	202835
2019-08-07	29.04	29.60	28.67	29.52	196831
2019-08-08	29.76	30.38	29.66	30.12	143226
2019-08-09	30.00	30.07	29.59	29.91	121286
2019-08-12	29.62	29.91	29.48	29.76	92865
2019-08-13	29.84	30.38	29.62	29.92	135018
2019-08-14	29.22	29.58	28.81	29.08	151199
2019-08-15	29.15	29.39	28.71	28.74	162714
2019-08-16	28.96	29.81	28.94	29.51	195500
2019-08-19	29.99	30.12	29.73	29.96	239129
2019-08-20	29.92	29.92	29.21	29.28	273869
2019-08-21	29.60	29.83	29.26	29.82	194221
2019-08-22	29.99	30.11	29.63	29.67	165088
2019-08-23	29.51	29.80	28.24	28.36	181271
2019-08-26	28.65	28.96	28.35	28.96	162537
2019-08-27	29.18	29.18	28.20	28.32	169402
2019-08-28	28.22	29.11	28.22	28.94	102752
2019-08-29	29.20	29.72	29.20	29.39	160583
2019-08-30	29.61	29.83	29.06	29.33	138709
2019-09-03	28.97	29.23	28.41	28.75	157199
2019-09-04	29.16	29.18	28.81	29.07	113451
2019-09-05	29.59	30.40	29.54	29.97	229722
2019-09-06	30.00	30.13	29.32	29.58	152490
2019-09-09	29.79	30.43	29.50	30.30	331854
2019-09-10	30.47	30.81	30.25	30.74	181802
2019-09-11	30.77	31.40	30.44	31.25	226032
2019-09-12	31.11	31.79	30.77	31.56	268839
2019-09-13	31.80	32.30	31.64	32.15	208106
2019-09-16	31.83	32.41	31.72	31.82	161526
2019-09-17	31.70	31.81	31.15	31.76	178386
2019-09-18	31.71	31.99	31.47	31.83	149719
2019-09-19	31.82	32.10	31.37	31.43	265311
2019-09-20	31.47	31.80	30.89	30.91	969959
2019-09-23	30.52	30.64	29.19	29.82	506626
2019-09-24	29.68	30.07	29.19	29.41	349012
2019-09-25	29.23	30.21	29.22	30.14	271221
2019-09-26	30.11	30.27	29.80	29.80	121130
2019-09-27	30.00	30.37	29.65	29.73	171390
2019-09-30	29.82	29.99	29.26	29.29	250548
2019-10-01	29.55	29.80	28.52	28.65	176811
2019-10-02	28.35	28.88	28.27	28.72	196944
2019-10-03	28.69	28.80	28.15	28.50	231090
2019-10-04	28.61	29.08	28.38	29.07	160435
2019-10-07	28.94	29.21	28.79	28.79	180821
2019-10-08	28.42	28.54	28.07	28.19	159543
2019-10-09	28.40	28.52	27.99	28.23	114798
2019-10-10	28.41	28.74	28.41	28.52	163338
2019-10-11	29.06	29.38	28.84	28.87	217032
2019-10-14	28.61	29.06	28.50	29.06	189614
2019-10-15	29.16	29.67	29.09	29.61	241313
2019-10-16	29.56	29.91	29.34	29.49	203965
2019-10-17	29.66	30.27	29.65	30.26	225369
2019-10-18	30.02	30.48	30.02	30.37	114023
2019-10-21	30.83	31.24	30.80	31.02	148927
2019-10-22	30.97	31.18	30.60	30.78	172219
2019-10-23	30.72	30.74	30.46	30.62	125385
2019-10-24	30.64	30.64	30.09	30.11	173898
2019-10-25	30.09	30.59	30.09	30.32	171899
2019-10-28	30.38	31.07	30.38	30.83	198782
2019-10-29	30.33	31.21	30.19	31.10	247999
2019-10-30	31.34	31.94	30.89	31.81	252755
2019-10-31	31.55	31.65	30.73	31.03	270737
2019-11-01	31.19	31.89	31.19	31.65	214508
2019-11-04	32.00	32.15	31.73	32.06	221649
2019-11-05	32.28	32.94	32.21	32.64	227436
2019-11-06	32.66	32.66	32.20	32.22	124032
2019-11-07	32.50	32.85	32.12	32.39	288695
2019-11-08	32.38	32.58	32.09	32.25	154977
2019-11-11	32.04	32.94	31.83	32.68	201904
2019-11-12	32.72	32.97	32.36	32.55	152506
2019-11-13	32.22	32.22	31.82	32.01	169613
2019-11-14	31.94	32.20	31.69	31.92	147685
2019-11-15	32.07	32.20	31.81	31.91	238209
2019-11-18	31.84	31.84	31.37	31.74	132802
2019-11-19	31.93	32.03	31.58	31.93	173569
2019-11-20	31.66	32.06	31.50	31.73	208284
2019-11-21	31.90	31.90	31.33	31.61	126385
2019-11-22	31.77	31.93	31.46	31.49	151899
2019-11-25	31.53	31.94	31.42	31.80	202860
2019-11-26	31.68	31.85	31.55	31.70	145801
2019-11-27	31.78	32.00	31.78	31.90	110021
2019-11-29	31.69	31.93	31.53	31.55	67316
2019-12-02	31.69	32.01	31.35	31.46	219409
2019-12-03	31.05	31.19	30.77	31.16	155852
2019-12-04	31.31	31.74	31.31	31.55	141107
2019-12-05	31.63	31.74	31.37	31.48	214393
2019-12-06	31.88	32.20	31.80	31.84	291191
2019-12-09	31.75	31.98	31.72	31.83	238819
2019-12-10	31.72	32.06	31.70	31.94	169105
2019-12-11	31.99	32.15	31.80	31.98	125575
2019-12-12	31.99	32.99	31.99	32.82	292656
2019-12-13	32.78	33.06	32.33	32.67	127548
2019-12-16	32.67	33.25	32.52	32.85	201918
2019-12-17	32.97	33.42	32.83	33.32	214420
2019-12-18	33.45	33.56	33.18	33.31	156827
2019-12-19	33.20	33.56	33.16	33.39	169319
2019-12-20	33.48	33.72	33.15	33.17	785710
2019-12-23	33.22	33.30	32.88	33.00	143551
2019-12-24	33.08	33.16	32.84	33.04	102033
2019-12-26	33.15	33.27	33.03	33.11	87732
2019-12-27	33.11	33.11	32.80	32.82	128440
2019-12-30	32.93	33.06	32.75	32.85	125476
2019-12-31	32.84	33.03	32.74	32.88	199809
2020-01-02	33.04	33.04	32.44	32.74	118235
2020-01-03	32.25	32.57	32.18	32.47	141318
2020-01-06	32.13	32.27	31.87	32.20	146322
2020-01-07	32.04	32.23	31.06	31.42	271491
2020-01-08	31.41	32.02	31.41	31.85	143058
2020-01-09	31.99	32.07	31.80	31.87	112744
2020-01-10	31.86	31.98	31.32	31.44	110771
2020-01-13	31.43	31.78	31.27	31.77	151918
2020-01-14	31.62	31.86	31.46	31.78	150205
2020-01-15	31.52	31.68	31.21	31.43	98198
2020-01-16	31.65	31.97	31.61	31.87	78971
2020-01-17	32.09	32.16	31.87	32.03	134553
2020-01-21	31.84	31.88	31.35	31.41	138449
2020-01-22	31.40	31.41	31.07	31.20	93984
2020-01-23	31.04	31.45	30.80	31.38	271548
2020-01-24	31.49	31.49	30.27	30.62	170678
2020-01-27	30.06	30.48	29.91	30.13	129682
2020-01-28	31.90	31.90	29.45	29.57	271140
2020-01-29	29.31	29.35	28.63	28.86	309117
2020-01-30	28.59	29.12	28.58	29.09	167137
2020-01-31	28.79	28.86	28.04	28.15	242609
2020-02-03	28.26	28.67	28.22	28.53	236958
2020-02-04	29.00	29.10	28.77	28.82	168896
2020-02-05	28.95	29.27	28.89	29.10	195300
2020-02-06	29.35	29.44	28.90	28.99	141175
2020-02-07	28.88	29.02	28.75	28.89	126187
2020-02-10	28.75	29.00	28.68	28.93	169786
2020-02-11	29.06	29.42	28.73	28.78	150854
2020-02-12	29.05	29.11	28.64	28.51	150702
2020-02-13	28.34	28.79	28.34	28.73	100849
2020-02-14	28.69	28.69	28.08	28.31	154779
2020-02-18	28.24	28.34	27.31	27.48	211000
2020-02-19	27.53	27.68	27.36	27.56	153706
2020-02-20	27.52	27.78	27.35	27.48	135208
2020-02-21	27.40	27.68	27.01	27.57	274254
2020-02-24	26.70	27.37	26.51	27.30	388479
2020-02-25	27.29	27.29	26.00	26.35	272962
2020-02-26	26.54	26.77	26.23	26.23	180941
2020-02-27	25.66	26.14	25.02	25.03	231496
2020-02-28	24.25	24.75	23.61	24.41	379101
2020-03-02	24.46	25.34	24.11	25.32	293571
2020-03-03	25.21	25.60	23.84	24.26	224264
2020-03-04	24.29	24.49	23.19	24.21	204530
2020-03-05	23.52	23.58	22.57	23.00	247043
2020-03-06	22.11	23.04	22.02	22.68	298866
2020-03-09	21.78	22.35	19.56	19.73	267177
2020-03-10	20.42	20.88	19.65	20.85	232993
2020-03-11	20.26	20.37	18.74	19.00	263184
2020-03-12	17.58	18.42	16.86	17.44	345068
2020-03-13	18.58	19.01	17.08	19.01	370108
2020-03-16	18.52	18.52	15.45	15.69	410087
2020-03-17	15.97	17.62	14.88	17.43	520074
2020-03-18	16.20	17.19	14.31	14.40	362189
2020-03-19	14.31	15.68	13.60	14.96	635453
2020-03-20	14.98	15.26	12.44	12.55	792992
2020-03-23	12.37	12.46	11.43	11.92	509833
2020-03-24	12.42	13.55	12.30	13.03	635453
2020-03-25	13.18	13.28	12.03	12.95	828278
2020-03-26	13.10	14.01	12.87	13.97	619601
2020-03-27	13.58	13.92	13.19	13.77	748018
2020-03-30	13.85	14.24	13.33	14.18	789805
2020-03-31	14.14	14.98	14.01	14.86	456375
2020-04-01	14.16	14.42	13.78	14.28	577717
2020-04-02	14.18	14.77	13.95	14.66	367032
2020-04-03	14.50	14.86	13.42	13.71	409443
2020-04-06	14.40	14.99	14.23	14.83	371145
2020-04-07	15.29	15.93	14.88	15.10	521095
2020-04-08	15.35	15.74	14.68	15.32	335342
2020-04-09	15.89	17.25	15.51	17.15	415680
2020-04-13	17.25	17.25	15.88	16.21	245661
2020-04-14	16.49	16.86	15.61	15.80	334194
2020-04-15	15.60	15.60	14.30	14.48	329191
2020-04-16	14.53	14.78	13.36	13.79	450521
2020-04-17	14.29	15.51	14.29	15.32	464555
2020-04-20	14.83	15.78	14.79	15.16	347844
2020-04-21	14.53	15.31	14.40	15.06	240043
2020-04-22	15.48	15.48	15.15	15.20	390335
2020-04-23	15.12	15.81	15.12	15.38	192715
2020-04-24	15.38	15.76	15.31	15.47	266133
2020-04-27	15.60	17.12	15.60	16.85	485554
2020-04-28	17.54	17.81	16.96	17.23	277952
2020-04-29	18.07	18.79	17.69	18.48	309854
2020-04-30	17.79	17.83	16.90	17.04	275617
2020-05-01	16.50	16.55	15.62	16.17	265036
2020-05-04	15.89	15.97	15.27	15.56	237203
2020-05-05	14.90	15.27	12.88	13.02	636413
2020-05-06	13.01	13.01	11.61	11.72	841421
2020-05-07	12.01	12.31	11.35	11.40	550515
2020-05-08	11.71	11.90	11.47	11.83	693574
2020-05-11	11.81	11.82	10.98	11.08	704696
2020-05-12	10.99	11.23	10.39	10.42	727530
2020-05-13	10.34	10.40	9.70	9.97	636371
2020-05-14	9.66	9.99	9.15	9.96	650585
2020-05-15	9.86	9.90	9.49	9.87	1111320
2020-05-18	10.51	11.00	10.49	10.93	908495
2020-05-19	10.75	10.79	9.84	9.84	511481
2020-05-20	10.00	11.15	10.00	10.94	607720
2020-05-21	11.00	11.11	10.76	10.78	317390
2020-05-22	10.88	10.88	10.25	10.49	392158
2020-05-26	11.05	11.36	10.87	11.19	646671
2020-05-27	11.80	12.46	11.43	12.37	561334
2020-05-28	12.57	12.57	11.38	11.45	385280
2020-05-29	11.35	11.41	10.76	10.82	801473
2020-06-01	10.93	11.40	10.71	10.76	529606
2020-06-02	10.99	11.43	10.72	10.73	532263
2020-06-03	11.16	12.06	11.12	11.89	696006
2020-06-04	11.71	12.15	11.47	12.03	672010
2020-06-05	12.93	13.78	12.88	13.35	643889
2020-06-08	13.96	14.84	13.91	14.37	539993
2020-06-09	13.73	14.00	13.02	13.53	589347
2020-06-10	13.53	13.53	12.18	12.18	453419
2020-06-11	11.28	11.34	10.86	10.91	634568
2020-06-12	11.75	11.95	10.92	11.33	1052151
2020-06-15	10.70	11.69	10.63	11.53	665304
2020-06-16	12.07	12.24	11.55	11.86	671453
2020-06-17	11.92	11.94	10.78	10.94	1023551
2020-06-18	10.77	11.63	10.72	11.33	579794
2020-06-19	11.40	11.49	10.84	11.16	1136632
2020-06-22	11.14	11.23	10.90	11.12	927483
2020-06-23	11.39	11.58	10.87	10.97	536574
2020-06-24	10.80	10.80	10.31	10.32	724629
2020-06-25	10.15	10.73	10.01	10.48	660504
2020-06-26	10.27	10.38	9.70	10.10	1451450
2020-06-29	10.37	11.07	10.20	10.97	927134
2020-06-30	10.87	11.14	10.73	11.02	1087249
2020-07-01	11.12	11.22	10.18	10.20	577803
2020-07-02	10.56	10.75	9.99	10.04	517355
2020-07-06	10.36	10.64	10.22	10.30	541958
2020-07-07	10.18	10.24	9.88	9.93	565031
2020-07-08	9.86	10.07	9.51	9.78	515933
2020-07-09	9.78	9.80	9.22	9.31	538037
2020-07-10	9.27	9.86	9.26	9.85	392094
2020-07-13	10.03	10.22	9.64	10.01	498585
2020-07-14	9.95	10.18	9.60	9.74	438436
2020-07-15	10.10	10.70	10.10	10.61	544145
2020-07-16	10.52	10.88	10.28	10.36	432884
2020-07-17	10.33	10.36	9.84	9.90	461222
2020-07-20	9.84	9.94	9.62	9.62	471083
2020-07-21	9.77	10.68	9.75	10.67	546263
2020-07-22	10.49	10.65	10.32	10.46	509787
2020-07-23	10.46	10.99	10.45	10.98	427398
2020-07-24	10.85	11.01	10.72	10.79	326575
2020-07-27	10.69	10.70	10.35	10.58	781496
2020-07-28	10.45	10.76	10.45	10.59	289444
2020-07-29	10.52	10.90	10.20	10.85	506027
2020-07-30	10.36	10.50	9.56	9.76	932795
2020-07-31	9.77	9.96	9.51	9.96	748303
2020-08-03	10.26	10.26	9.58	9.58	709040
2020-08-04	9.54	9.67	9.34	9.38	558988
2020-08-05	9.46	9.83	9.34	9.82	456957
2020-08-06	9.76	9.84	9.55	9.63	283789
2020-08-07	9.60	10.46	9.43	10.46	609672
2020-08-10	10.43	11.26	10.43	10.69	710285
2020-08-11	10.93	11.16	10.55	10.58	524367
2020-08-12	10.89	10.89	10.07	10.39	480810
2020-08-13	10.25	10.32	9.90	9.93	385019
2020-08-14	9.76	10.14	9.65	9.99	319012
2020-08-17	9.99	9.99	9.63	9.71	425156
2020-08-18	9.70	9.70	9.34	9.42	437711
2020-08-19	9.42	9.79	9.38	9.58	438361
2020-08-20	9.45	9.56	9.31	9.35	368112
2020-08-21	9.26	9.42	9.07	9.12	431171
2020-08-24	9.19	9.47	9.03	9.47	573992
2020-08-25	9.57	9.66	9.25	9.46	304214
2020-08-26	9.50	9.50	9.13	9.14	248755
2020-08-27	9.15	9.49	9.15	9.32	337067
2020-08-28	9.45	9.45	9.22	9.36	284527
2020-08-31	9.33	9.37	9.13	9.18	843607
2020-09-01	9.10	9.24	9.03	9.17	588708
2020-09-02	9.12	9.36	9.06	9.22	419875
2020-09-03	9.31	9.71	9.26	9.35	381911
2020-09-04	9.66	9.74	9.36	9.63	440401
2020-09-08	9.60	9.80	9.53	9.55	753006
2020-09-09	9.59	9.80	9.42	9.44	560022
2020-09-10	9.42	9.57	9.22	9.30	779634
2020-09-11	9.31	9.56	9.27	9.55	601402
2020-09-14	9.50	10.10	9.46	10.05	734193
2020-09-15	10.04	10.33	9.99	10.06	544199
2020-09-16	10.06	10.41	9.99	10.28	817456
2020-09-17	10.06	10.48	10.03	10.42	573183
2020-09-18	10.44	10.44	10.09	10.10	1843560
2020-09-21	9.77	9.91	9.41	9.54	654090
2020-09-22	9.59	9.72	9.09	9.09	885640
2020-09-23	9.09	9.36	8.71	8.71	744092
2020-09-24	8.75	9.29	8.55	9.16	604270
2020-09-25	9.25	9.68	9.24	9.41	593058
2020-09-28	9.52	9.96	9.52	9.84	571048
2020-09-29	9.79	9.92	9.65	9.82	341008
2020-09-30	9.88	10.38	9.86	10.11	706623
2020-10-01	10.18	10.32	9.80	10.23	664912
2020-10-02	9.98	10.65	9.86	10.65	679793
2020-10-05	10.69	10.87	10.57	10.66	483882
2020-10-06	10.86	11.14	10.54	10.59	700503
2020-10-07	10.73	11.03	10.65	10.92	586779
2020-10-08	11.08	11.30	10.96	11.22	304468
2020-10-09	11.35	11.42	10.96	10.98	253324
2020-10-12	10.92	11.22	10.83	11.21	247843
2020-10-13	11.06	11.17	10.70	10.71	318796
2020-10-14	10.75	10.82	10.48	10.53	289138
2020-10-15	10.36	10.76	10.31	10.68	261376
2020-10-16	10.70	11.19	10.70	11.00	412618
2020-10-19	11.09	11.23	10.83	10.85	192427
2020-10-20	10.98	11.22	10.96	11.05	319854
2020-10-21	11.10	11.22	10.92	11.19	271032
2020-10-22	11.22	11.82	11.11	11.79	585617
2020-10-23	11.97	12.16	11.72	11.97	288907
2020-10-26	11.90	11.95	11.52	11.85	315856
2020-10-27	13.25	13.61	12.69	13.30	1082657
2020-10-28	13.06	13.17	12.19	12.60	998978
2020-10-29	12.48	12.85	12.15	12.67	498810
2020-10-30	12.59	13.17	12.54	13.03	374704
2020-11-02	13.36	13.37	13.09	13.19	300000
2020-11-03	13.56	13.76	13.39	13.64	339777
2020-11-04	13.27	13.41	12.31	12.39	447366
2020-11-05	12.50	13.16	12.49	12.99	334735
2020-11-06	13.12	13.36	12.77	12.81	303372
2020-11-09	13.98	16.13	13.97	15.53	672330
2020-11-10	15.76	16.39	15.35	16.26	554839
2020-11-11	16.33	16.33	15.33	15.65	315838
2020-11-12	15.31	15.50	14.83	15.03	456283
2020-11-13	15.23	15.74	15.16	15.62	266938
2020-11-16	16.44	16.92	16.24	16.75	468375
2020-11-17	16.27	17.00	15.96	16.89	458154
2020-11-18	17.13	17.54	16.83	16.85	374110
2020-11-19	16.61	17.06	16.46	17.01	322960
2020-11-20	16.85	17.06	16.66	17.03	255328
2020-11-23	17.20	17.64	17.09	17.31	378604
2020-11-24	17.91	18.40	17.79	17.87	674816
2020-11-25	17.85	18.00	17.49	17.63	296223
2020-11-27	17.60	17.79	17.29	17.63	163516
2020-11-30	17.42	17.61	16.31	16.40	399023
2020-12-01	16.94	17.19	16.72	16.75	381111
2020-12-02	16.73	17.43	16.68	17.39	225560
2020-12-03	17.53	17.90	17.47	17.58	342961
2020-12-04	17.70	18.51	17.70	18.51	199455
2020-12-07	18.50	18.53	17.95	18.43	273981
2020-12-08	18.12	18.64	18.12	18.60	274540
2020-12-09	19.02	19.24	18.48	18.86	292848
2020-12-10	18.54	18.99	18.35	18.86	246354
2020-12-11	18.65	18.88	18.46	18.51	176220
2020-12-14	18.78	18.82	18.23	18.30	234343
2020-12-15	18.45	18.75	18.06	18.42	277840
2020-12-16	18.42	18.50	18.08	18.16	253983
2020-12-17	18.13	18.26	17.48	17.52	344692
2020-12-18	17.57	17.76	16.70	16.74	1344093
2020-12-21	16.78	17.35	16.52	17.07	396212
2020-12-22	17.17	17.30	16.48	16.48	174300
2020-12-23	16.71	17.71	16.48	17.64	254767
2020-12-24	17.70	17.75	17.15	17.62	101106
2020-12-28	17.78	17.93	17.47	17.61	314952
2020-12-29	17.60	17.60	16.72	16.93	219680
2020-12-30	17.01	17.29	16.89	17.20	131398
2020-12-31	17.20	17.34	16.97	17.12	230300
2021-01-04	17.32	17.37	16.63	16.85	402000
2021-01-05	16.82	18.38	16.82	18.23	520798
2021-01-06	18.75	19.95	18.75	19.44	699677
2021-01-07	19.72	19.88	19.50	19.74	304269
2021-01-08	19.84	19.84	18.91	19.35	211288
2021-01-11	18.97	19.72	18.97	19.70	181804
2021-01-12	19.64	19.95	19.50	19.84	325075
2021-01-13	18.89	19.29	18.59	19.07	372381
2021-01-14	19.30	19.74	19.05	19.60	197895
2021-01-15	19.07	19.30	18.92	19.08	330621
2021-01-19	19.30	19.38	18.87	19.30	296847
2021-01-20	19.27	19.34	18.93	19.06	334080
2021-01-21	19.06	19.13	18.41	18.79	411299
2021-01-22	18.40	19.29	18.18	19.26	287858
2021-01-25	19.02	19.18	18.32	18.98	337260
2021-01-26	18.98	18.98	17.28	18.00	901178
2021-01-27	17.56	17.62	16.92	17.25	737868
2021-01-28	17.54	17.54	16.89	17.44	538626
2021-01-29	17.55	17.55	16.48	16.58	707108
2021-02-01	16.71	16.81	16.35	16.80	303319
2021-02-02	17.11	17.16	16.72	17.03	764395
2021-02-03	16.96	17.46	16.84	17.40	515440
2021-02-04	17.47	18.40	17.40	18.20	441000
2021-02-05	18.50	19.04	18.37	18.90	526544
2021-02-08	19.16	20.45	19.04	20.34	583300
2021-02-09	20.11	20.97	19.67	20.81	412933
2021-02-10	20.94	21.00	20.23	20.35	275437
2021-02-11	20.25	20.59	19.39	19.76	357374
2021-02-12	19.70	19.98	19.02	19.22	342120
2021-02-16	19.46	19.59	18.89	19.57	391153
2021-02-17	19.41	19.70	19.24	19.34	207569
2021-02-18	19.19	19.35	18.77	18.77	354914
2021-02-19	18.95	20.20	18.95	20.03	422475
2021-02-22	19.94	20.80	19.86	20.61	240501
2021-02-23	20.72	21.08	20.30	20.63	306705
2021-02-24	20.84	21.52	20.84	21.12	251188
2021-02-25	21.30	21.52	20.62	20.64	335866
2021-02-26	20.50	20.80	19.95	20.16	323177
2021-03-01	20.58	20.98	20.50	20.81	178430
2021-03-02	20.73	20.98	20.55	20.74	162408
2021-03-03	20.86	22.06	20.86	21.33	223730
2021-03-04	21.26	22.04	21.04	21.54	350316
2021-03-05	22.17	22.27	21.33	22.08	312990
2021-03-08	22.51	23.75	22.46	23.53	403799
2021-03-09	23.21	23.55	22.56	23.18	690877
2021-03-10	23.19	23.89	22.98	23.69	380546
2021-03-11	23.65	23.92	23.43	23.90	259599
2021-03-12	24.03	24.86	24.02	24.38	286083
2021-03-15	24.44	24.44	23.36	23.72	256821
2021-03-16	23.68	23.80	23.00	23.67	352004
2021-03-17	23.88	24.16	23.36	23.55	281638
2021-03-18	23.88	24.74	23.54	23.67	482960
2021-03-19	23.48	23.70	22.53	23.33	781291
2021-03-22	22.78	22.78	22.03	22.24	287019
2021-03-23	21.89	22.15	21.34	21.54	255210
2021-03-24	21.94	22.87	21.45	21.48	291312
2021-03-25	21.38	22.35	21.15	22.25	332909
2021-03-26	22.75	22.93	22.39	22.83	263130
2021-03-29	22.42	22.98	21.83	22.09	247588
2021-03-30	22.33	22.76	22.29	22.58	205679
2021-03-31	22.48	22.81	22.26	22.32	345729
2021-04-01	22.27	22.69	21.81	22.40	187738
2021-04-05	22.78	22.98	22.27	22.60	218657
2021-04-06	22.60	22.91	22.24	22.35	171982
2021-04-07	22.39	22.60	22.04	22.27	226623
2021-04-08	22.25	22.39	21.70	22.34	205115
2021-04-09	22.54	22.60	22.18	22.49	163491
2021-04-12	22.62	22.68	22.26	22.56	241685
2021-04-13	22.33	22.33	21.07	21.35	365214
2021-04-14	21.35	22.32	21.35	22.08	181009
2021-04-15	22.02	22.21	21.55	22.14	169477
2021-04-16	22.54	22.57	22.00	22.34	150581
2021-04-19	22.18	22.64	22.00	22.12	146382
2021-04-20	21.96	22.74	21.00	21.15	244728
2021-04-21	21.06	21.82	21.00	21.78	193946
2021-04-22	21.70	21.91	21.43	21.44	137979
2021-04-23	21.53	23.04	21.53	22.73	297931
2021-04-26	22.66	23.14	22.66	22.76	451947
2021-04-27	22.88	22.99	22.25	22.43	219255
2021-04-28	22.37	22.84	22.27	22.66	182975
2021-04-29	23.33	24.01	23.07	23.31	394453
2021-04-30	22.61	23.09	22.04	22.19	616337
2021-05-03	22.40	23.11	22.23	22.95	418126
2021-05-04	23.65	24.32	23.19	24.21	394746
2021-05-05	24.15	24.59	23.54	24.50	316622
2021-05-06	24.83	24.91	24.14	24.88	334447
2021-05-07	24.44	25.01	24.21	24.85	272514
2021-05-10	25.01	25.44	24.60	24.62	445656
2021-05-11	24.47	25.31	24.39	25.10	315092
2021-05-12	25.39	25.82	24.92	25.07	438701
2021-05-13	24.96	26.60	24.89	26.52	508834
2021-05-14	26.65	26.75	25.80	26.43	227554
2021-05-17	26.29	26.64	25.80	26.49	228587
2021-05-18	26.45	26.85	26.19	26.61	327037
2021-05-19	26.60	27.75	26.18	26.95	973095
2021-05-20	26.97	27.21	26.71	27.00	303391
2021-05-21	27.21	27.64	27.04	27.23	228395
2021-05-24	27.17	27.47	26.78	27.14	512786
2021-05-25	27.16	27.34	26.10	26.17	672266
2021-05-26	26.23	26.52	25.96	26.40	477936
2021-05-27	26.94	27.65	26.77	27.62	401381
2021-05-28	27.73	27.81	27.11	27.75	231570
2021-06-01	27.81	28.42	27.75	28.13	349968
2021-06-02	28.28	28.28	27.86	28.00	196113
2021-06-03	27.97	28.28	27.77	28.02	216568
2021-06-04	27.95	28.17	27.66	28.15	210905
2021-06-07	28.17	28.89	28.02	28.55	386923
2021-06-08	28.27	28.81	27.92	28.61	246395
2021-06-09	28.33	28.47	27.99	28.00	349433
2021-06-10	28.38	28.48	27.47	27.54	277563
2021-06-11	27.68	28.03	27.60	27.87	217856
2021-06-14	27.90	28.21	27.20	27.31	315889
2021-06-15	27.34	28.09	27.34	27.95	222533
2021-06-16	27.76	28.79	27.39	28.64	326995
2021-06-17	28.88	28.88	27.46	27.55	289396
2021-06-18	27.03	27.49	26.65	27.00	752293
2021-06-21	27.21	28.41	27.21	27.92	461224
2021-06-22	27.85	28.10	27.50	27.92	257670
2021-06-23	28.15	28.50	28.00	28.03	252574
2021-06-24	28.31	28.37	27.94	28.31	253572
2021-06-25	28.47	28.79	27.80	27.76	867810
2021-06-28	27.81	27.90	26.85	27.16	441006
2021-06-29	27.52	27.79	27.20	27.28	378025
2021-06-30	27.10	27.63	27.10	27.41	355572
2021-07-01	27.60	27.80	27.48	27.80	293940
2021-07-02	27.72	28.08	27.36	27.89	333269
2021-07-06	27.74	27.97	27.37	27.76	664486
2021-07-07	27.39	28.32	27.39	27.56	680280
2021-07-08	27.00	27.48	26.79	27.21	807253
2021-07-09	27.84	28.12	27.22	27.45	636033
2021-07-12	27.18	27.72	26.93	27.60	938315
2021-07-13	27.64	27.72	27.10	27.30	641000
2021-07-14	27.22	27.64	26.98	27.34	268645
2021-07-15	27.14	28.10	27.14	27.61	409260
2021-07-16	27.92	27.96	26.74	26.79	232769
2021-07-19	26.06	26.53	25.58	26.28	541490
2021-07-20	26.18	27.69	26.13	27.00	440475
2021-07-21	26.99	28.31	26.81	28.31	472802
2021-07-22	28.50	28.50	26.98	27.09	323385
2021-07-23	27.34	27.71	27.01	27.31	296724
2021-07-26	27.46	27.95	27.35	27.53	343134
2021-07-27	27.12	27.28	26.88	27.14	351533
2021-07-28	27.34	27.47	26.88	27.17	337185
2021-07-29	27.51	27.67	27.15	27.22	398169
2021-07-30	27.24	27.60	26.90	27.04	549821
2021-08-02	27.30	28.04	27.03	27.12	311417
2021-08-03	27.23	28.03	26.67	27.89	288712
2021-08-04	27.42	28.02	27.33	27.49	203354
2021-08-05	27.54	28.00	27.32	27.61	260012
2021-08-06	28.03	28.97	28.02	28.62	247298
2021-08-09	28.44	28.73	28.11	28.21	183932
2021-08-10	28.08	28.62	27.92	28.59	268576
2021-08-11	27.36	28.11	26.76	28.09	331821
2021-08-12	28.39	28.40	27.46	27.50	318791
2021-08-13	27.39	27.40	26.78	26.87	201323
2021-08-16	26.43	26.62	25.77	26.47	328302
2021-08-17	26.23	26.47	25.74	26.04	229087
2021-08-18	25.95	26.30	25.64	25.65	188674
2021-08-19	25.28	25.59	24.89	25.21	268452
2021-08-20	25.19	25.75	25.06	25.75	211431
2021-08-23	25.98	26.21	25.75	26.12	203590
2021-08-24	26.13	26.28	25.92	25.93	152815
2021-08-25	25.99	26.16	25.65	25.65	343455
2021-08-26	25.51	25.60	24.71	24.86	334132
2021-08-27	25.00	25.62	24.96	25.52	341802
2021-08-30	25.70	25.70	24.91	24.91	255490
2021-08-31	25.41	25.89	25.33	25.63	297051
2021-09-01	25.55	25.55	24.86	25.30	221864
2021-09-02	25.36	25.59	25.22	25.22	275436
2021-09-03	25.20	25.38	24.88	25.25	311941
2021-09-07	25.39	26.10	25.39	25.61	425228
2021-09-08	25.41	25.59	24.73	24.76	309833
2021-09-09	24.64	24.83	24.26	24.46	265996
2021-09-10	24.61	24.91	24.14	24.18	282317
2021-09-13	24.36	24.99	24.33	24.64	285239
2021-09-14	24.66	24.72	23.86	23.97	233794
2021-09-15	23.94	24.44	23.94	24.34	337015
2021-09-16	24.60	24.65	23.91	24.01	324779
2021-09-17	24.21	24.71	23.94	24.71	1846043
2021-09-20	23.92	24.28	23.15	24.20	529740
2021-09-21	24.33	24.62	23.83	24.38	377509
2021-09-22	24.78	25.17	24.74	24.80	308030
2021-09-23	25.16	25.95	25.08	25.78	381020
2021-09-24	25.76	26.46	25.75	26.33	266691
2021-09-27	26.82	27.59	26.59	27.38	283336
2021-09-28	27.40	27.62	27.11	27.24	349649
2021-09-29	27.25	27.42	26.82	27.32	195475
2021-09-30	27.50	27.50	26.86	26.98	243124
2021-10-01	27.17	27.46	26.67	27.08	296193
2021-10-04	27.15	27.34	26.76	26.88	168839
2021-10-05	27.05	27.33	26.73	27.20	260113
2021-10-06	26.92	27.12	26.33	27.08	145683
2021-10-07	27.29	27.39	26.81	27.27	161428
2021-10-08	27.10	27.45	27.06	27.22	93845
2021-10-11	27.29	27.33	26.61	26.62	157271
2021-10-12	26.63	27.00	26.40	26.88	114308
2021-10-13	26.95	26.95	26.10	26.43	148961
2021-10-14	26.79	27.10	26.54	27.01	143281
2021-10-15	27.49	27.49	27.01	27.03	249507
2021-10-18	26.93	27.25	26.80	26.83	108068
2021-10-19	27.01	27.06	26.55	26.94	130783
2021-10-20	26.82	27.45	26.77	27.43	185324
2021-10-21	27.05	28.16	26.90	27.75	439173
2021-10-22	28.33	28.64	27.89	28.36	277409
2021-10-25	28.63	28.65	27.89	28.23	260580
2021-10-26	28.19	28.26	27.66	27.72	179389
2021-10-27	27.55	27.62	26.78	26.81	220046
2021-10-28	27.04	27.46	27.04	27.44	137236
2021-10-29	27.40	27.63	27.08	27.15	266824
2021-11-01	27.49	28.40	27.41	28.39	299335
2021-11-02	28.40	28.55	27.49	27.59	182332
2021-11-03	27.50	28.44	27.37	28.21	178879
2021-11-04	28.12	28.12	27.10	27.92	206345
2021-11-05	28.22	28.62	28.05	28.56	221196
2021-11-08	28.85	29.04	28.31	28.43	121536
2021-11-09	28.17	28.27	27.77	28.14	146123
2021-11-10	28.20	28.39	27.85	27.90	139877
2021-11-11	28.12	28.22	27.68	28.14	142834
2021-11-12	28.22	28.28	27.29	27.58	210791
2021-11-15	27.61	27.91	27.48	27.70	191732
2021-11-16	27.56	28.18	27.27	28.17	263534
2021-11-17	28.13	28.17	27.68	28.08	202335
2021-11-18	28.05	28.47	27.85	28.40	202522
2021-11-19	27.95	28.37	27.52	28.25	255033
2021-11-22	28.50	29.16	28.32	28.36	315345
2021-11-23	28.66	28.92	28.35	28.80	166700
2021-11-24	28.58	28.85	28.38	28.65	134369
2021-11-26	27.56	27.86	26.56	27.85	374952
2021-11-29	28.35	28.52	27.40	27.41	355351
2021-11-30	26.96	27.36	26.64	26.71	366391
2021-12-01	27.41	27.94	26.36	26.38	215117
2021-12-02	26.70	27.82	26.63	27.40	291459
2021-12-03	27.61	27.61	26.94	27.25	311664
2021-12-06	27.73	28.68	27.70	27.90	292260
2021-12-07	28.13	28.13	27.41	27.62	230830
2021-12-08	27.61	27.89	27.23	27.48	140851
2021-12-09	27.20	27.58	26.90	27.41	144755
2021-12-10	27.67	27.71	27.13	27.65	147144
2021-12-13	27.36	27.72	26.81	27.11	340302
2021-12-14	27.13	28.05	26.97	27.58	364752
2021-12-15	27.64	28.63	27.29	28.01	807439
2021-12-16	28.30	28.81	27.90	28.27	419997
2021-12-17	28.03	28.03	27.04	27.87	1439281
2021-12-20	27.31	27.35	26.39	27.01	277334
2021-12-21	27.35	27.95	27.35	27.90	162674
2021-12-22	27.91	28.35	27.74	28.35	119384
2021-12-23	28.53	28.65	28.28	28.37	105592
2021-12-27	28.38	28.73	28.08	28.72	105108
2021-12-28	28.61	28.87	28.48	28.67	141191
2021-12-29	28.81	28.83	28.35	28.58	118090
2021-12-30	28.53	28.81	28.32	28.50	203903
2021-12-31	28.46	28.63	28.12	28.43	119924
2022-01-03	28.70	29.51	28.70	29.13	164008
2022-01-04	29.31	30.01	29.31	29.44	197581
2022-01-05	29.81	30.00	29.18	29.24	225109
2022-01-06	29.62	30.62	29.59	30.37	178768
2022-01-07	30.33	30.59	30.09	30.51	127123
2022-01-10	30.80	30.98	30.12	30.72	227377
2022-01-11	30.69	30.88	30.25	30.70	152108
2022-01-12	30.92	30.96	30.50	30.78	210285
2022-01-13	31.00	31.25	30.56	30.73	151520
2022-01-14	30.19	31.30	30.10	31.29	160434
2022-01-18	31.25	31.45	30.63	30.71	187846
2022-01-19	30.81	30.81	29.69	29.70	176107
2022-01-20	30.02	31.78	29.70	30.37	420880
2022-01-21	30.33	31.25	29.55	29.55	549048
2022-01-24	29.41	30.10	28.85	29.87	399733
2022-01-25	29.60	30.21	28.99	29.72	280742
2022-01-26	30.00	30.24	28.86	29.33	412166
2022-01-27	29.85	30.25	28.68	29.15	477102
2022-01-28	28.95	29.03	28.00	28.92	313984
2022-01-31	28.62	29.60	28.49	29.59	331636
2022-02-01	29.47	30.01	29.23	29.95	274220
2022-02-02	29.82	30.35	29.51	30.25	346751
2022-02-03	30.37	30.76	30.01	30.10	333597
2022-02-04	30.11	30.55	29.82	30.41	201952
2022-02-07	30.29	30.49	30.01	30.44	200390
2022-02-08	30.67	31.15	30.54	30.88	232770
2022-02-09	30.79	30.98	30.11	30.35	181136
2022-02-10	30.12	30.72	30.00	30.58	317614
2022-02-11	30.44	31.04	30.29	30.54	213603
2022-02-14	30.69	31.00	30.10	30.28	224538
2022-02-15	30.60	31.26	30.60	31.15	203672
2022-02-16	31.05	31.46	31.05	31.26	195571
2022-02-17	30.91	31.15	30.34	31.14	333728
2022-02-18	30.84	31.57	30.84	31.10	217341
2022-02-22	31.16	31.34	30.53	30.73	230405
2022-02-23	31.04	31.27	30.02	30.06	174288
2022-02-24	29.28	29.74	28.76	29.65	305827
2022-02-25	29.96	30.94	29.86	30.80	275360
2022-02-28	30.15	31.26	29.76	31.10	346895
2022-03-01	30.78	30.82	29.19	29.59	386973
2022-03-02	29.77	30.77	29.77	30.58	327231
2022-03-03	30.71	30.91	30.23	30.71	284953
2022-03-04	30.14	30.18	29.63	30.00	294678
2022-03-07	29.81	30.36	29.16	29.19	292825
2022-03-08	29.46	30.11	29.22	29.24	366223
2022-03-09	30.03	30.45	29.85	29.89	283666
2022-03-10	29.48	30.07	29.33	29.58	269232
2022-03-11	29.81	30.28	29.70	29.78	188370
2022-03-14	30.25	30.42	29.58	29.85	396825
2022-03-15	30.17	30.17	29.62	30.05	256065
2022-03-16	30.40	30.74	30.03	30.41	268117
2022-03-17	30.02	30.02	29.49	29.92	203560
2022-03-18	29.90	30.01	29.20	29.83	691618
2022-03-21	30.14	30.23	29.25	29.56	185665
2022-03-22	29.89	30.28	29.83	30.10	259689
2022-03-23	29.80	29.87	28.65	28.72	356651
2022-03-24	29.03	29.19	28.56	29.19	239981
2022-03-25	29.30	29.88	29.15	29.86	302267
2022-03-28	29.72	29.72	29.17	29.54	235072
2022-03-29	30.00	30.39	29.70	30.14	300662
2022-03-30	30.19	30.19	28.83	29.04	531660
2022-03-31	29.03	29.46	28.95	28.97	397994
2022-04-01	29.21	29.42	28.42	28.82	355231
2022-04-04	28.77	28.85	28.17	28.62	279870
2022-04-05	28.74	29.04	28.10	28.19	384136
2022-04-06	28.21	28.34	27.78	27.91	358481
2022-04-07	27.83	27.95	27.48	27.63	420333
2022-04-08	27.60	27.85	27.26	27.37	320648
2022-04-11	27.21	28.05	27.21	27.48	330854
2022-04-12	27.39	28.07	27.39	27.70	383738
2022-04-13	27.50	28.24	27.50	28.13	254731
2022-04-14	28.02	28.49	27.81	27.95	298597
2022-04-18	27.66	27.97	27.62	27.83	265467
2022-04-19	28.08	28.94	28.08	28.76	394178
2022-04-20	28.94	29.57	28.61	28.61	338379
2022-04-21	28.34	28.51	26.62	27.04	600588
2022-04-22	26.82	27.23	26.36	26.40	399069
2022-04-25	26.17	26.34	25.66	26.19	516974
2022-04-26	25.93	26.16	25.44	25.53	477356
2022-04-27	25.40	25.51	25.00	25.07	356523
2022-04-28	25.41	25.50	24.93	25.22	310670
2022-04-29	25.09	25.37	24.68	24.74	303488
2022-05-02	24.66	25.07	24.26	24.76	380279
2022-05-03	24.86	25.29	24.51	25.00	320132
2022-05-04	25.07	25.98	25.04	25.91	256187
2022-05-05	25.68	25.68	24.87	25.36	259207
2022-05-06	25.15	25.44	24.83	25.39	317150
2022-05-09	25.04	25.57	24.92	25.23	257245
2022-05-10	25.45	25.72	24.71	25.01	301862
2022-05-11	25.15	25.42	24.75	24.83	258657
2022-05-12	24.88	25.01	24.38	24.92	273850
2022-05-13	25.24	25.42	24.67	24.77	288368
2022-05-16	24.67	25.40	24.60	25.24	1599428
2022-05-17	25.66	26.22	25.66	26.22	336665
2022-05-18	26.13	26.20	25.45	25.57	361384
2022-05-19	25.16	25.49	24.91	24.93	352756
2022-05-20	25.07	25.36	24.56	25.18	287069
2022-05-23	25.68	25.94	25.38	25.55	276647
2022-05-24	25.56	25.71	24.96	25.53	274504
2022-05-25	25.51	25.94	25.25	25.42	234330
2022-05-26	25.70	26.07	25.68	25.91	264695
2022-05-27	26.01	26.26	25.90	26.23	149865
2022-05-31	25.91	26.24	25.70	26.11	271720
2022-06-01	26.19	26.26	25.60	26.00	200261
2022-06-02	26.15	26.57	25.74	26.52	237108
2022-06-03	26.55	26.55	26.05	26.16	149116
2022-06-06	26.32	26.47	26.15	26.40	232332
2022-06-07	26.09	26.55	26.07	26.39	162948
2022-06-08	26.16	26.31	25.92	26.06	161055
2022-06-09	25.90	26.05	25.41	25.41	244397
2022-06-10	24.89	25.13	24.70	24.84	191382
2022-06-13	24.37	24.93	24.27	24.39	228489
2022-06-14	24.43	24.82	24.35	24.63	184718
2022-06-15	24.90	25.07	24.51	24.66	274427
2022-06-16	24.34	24.47	23.87	24.10	295375
2022-06-17	24.44	24.66	24.13	24.18	652091
2022-06-21	24.67	24.93	24.36	24.86	255193
2022-06-22	24.57	24.89	24.48	24.78	164357
2022-06-23	24.60	24.71	24.09	24.30	243755
2022-06-24	24.45	25.42	24.45	25.34	847765
2022-06-27	25.55	25.75	24.93	25.28	239622
2022-06-28	25.48	25.62	25.10	25.18	250782
2022-06-29	25.36	25.36	24.83	24.89	225023
2022-06-30	24.62	25.04	24.41	24.77	277618
2022-07-01	24.62	25.32	24.53	25.21	207209
2022-07-05	24.72	25.20	24.23	25.19	318393
2022-07-06	25.03	25.17	24.66	25.09	238825
2022-07-07	25.29	25.54	25.10	25.13	203658
2022-07-08	25.27	25.27	24.82	25.17	215026
2022-07-11	24.97	25.13	24.79	24.92	108473
2022-07-12	24.71	25.27	24.71	24.84	205983
2022-07-13	24.69	24.69	24.15	24.24	206358
2022-07-14	23.75	24.05	23.62	24.04	191000
2022-07-15	24.48	24.85	24.15	24.74	202437
2022-07-18	24.96	25.27	24.75	24.84	167672
2022-07-19	25.14	25.79	24.96	25.67	214511
2022-07-20	25.73	27.21	25.32	27.14	424648
2022-07-21	27.48	27.80	27.06	27.37	322242
2022-07-22	27.32	27.48	26.73	26.90	242464
2022-07-25	27.09	27.37	26.71	26.85	416580
2022-07-26	26.85	27.09	26.79	27.06	305183
2022-07-27	27.17	27.90	27.13	27.75	290988
2022-07-28	27.76	27.89	27.39	27.74	324347
2022-07-29	27.68	28.27	27.68	28.17	357460
2022-08-01	27.90	28.71	27.81	28.41	469878
2022-08-02	28.22	28.53	28.03	28.30	356122
2022-08-03	28.46	28.91	28.13	28.85	265010
2022-08-04	28.73	28.88	28.57	28.69	328501
2022-08-05	28.76	29.15	28.71	29.00	261497
2022-08-08	29.14	29.29	28.98	29.09	367940
2022-08-09	29.18	29.18	28.71	28.83	242049
2022-08-10	29.21	29.59	29.00	29.37	257814
2022-08-11	29.81	29.83	29.52	29.60	197891
2022-08-12	29.70	30.13	29.63	30.13	221507
2022-08-15	29.92	30.30	29.87	30.22	267734
2022-08-16	30.14	30.48	30.03	30.33	201771
2022-08-17	30.07	30.21	29.89	29.99	241634
2022-08-18	30.00	30.10	29.79	30.06	203995
2022-08-19	29.98	30.03	29.32	29.57	656129
2022-08-22	29.07	29.07	28.65	28.72	226691
2022-08-23	28.71	29.05	28.54	28.58	135616
2022-08-24	28.35	28.82	28.22	28.77	230204
2022-08-25	28.83	29.22	28.73	29.16	228716
2022-08-26	29.22	29.25	28.66	28.75	233265
2022-08-29	28.45	28.55	28.24	28.25	163177
2022-08-30	28.29	28.34	27.89	28.30	184250
2022-08-31	28.34	28.38	28.06	28.21	248248
2022-09-01	28.22	28.22	27.77	28.02	223484
2022-09-02	28.33	28.53	27.79	27.95	242095
2022-09-06	28.02	28.15	27.21	27.49	313248
2022-09-07	27.30	27.86	27.30	27.76	369011
2022-09-08	27.62	28.54	27.46	28.54	246784
2022-09-09	28.57	29.03	28.57	28.95	201969
2022-09-12	29.06	29.28	28.85	29.10	279647
2022-09-13	28.86	29.00	27.95	28.24	307730
2022-09-14	28.28	28.52	28.03	28.49	307707
2022-09-15	28.57	29.28	28.57	29.14	308046
2022-09-16	28.89	29.54	28.52	29.51	1174323
2022-09-19	29.22	29.75	29.21	29.39	445856
2022-09-20	29.14	29.72	29.08	29.68	303801
2022-09-21	29.85	29.92	29.34	29.39	226447
2022-09-22	29.33	29.33	28.65	28.74	176270
2022-09-23	28.38	28.45	28.00	28.40	249456
2022-09-26	28.27	28.64	28.10	28.33	223985
2022-09-27	28.53	28.60	27.72	27.97	204482
2022-09-28	28.06	28.46	27.84	28.17	283958
2022-09-29	27.85	28.00	27.39	27.67	164139
2022-09-30	27.74	27.99	27.22	27.30	313101
2022-10-03	27.55	27.84	27.19	27.62	226104
2022-10-04	27.93	28.67	27.83	28.64	219023
2022-10-05	28.31	28.44	27.94	28.32	146292
2022-10-06	28.34	28.45	28.09	28.35	142889
2022-10-07	28.27	28.28	27.68	27.84	220452
2022-10-10	28.06	28.31	27.82	27.95	191184
2022-10-11	27.97	28.31	27.78	27.98	192634
2022-10-12	27.91	28.40	27.53	28.15	346966
2022-10-13	27.82	29.81	27.66	29.48	322109
2022-10-14	28.22	28.77	27.28	28.00	941065
2022-10-17	28.50	28.88	28.14	28.45	394761
2022-10-18	29.00	29.06	28.40	28.73	402995
2022-10-19	28.56	28.81	28.20	28.65	332964
2022-10-20	28.25	28.78	27.28	27.39	466355
2022-10-21	27.65	28.53	27.44	28.30	445509
2022-10-24	28.49	28.88	28.21	28.66	514618
2022-10-25	28.62	29.34	28.45	29.02	458984
2022-10-26	29.15	29.21	28.63	28.64	402720
2022-10-27	28.93	29.15	28.54	28.81	356891
2022-10-28	28.99	29.33	28.66	29.27	416661
2022-10-31	29.00	29.46	28.86	29.25	340224
2022-11-01	29.36	29.36	28.98	28.98	209720
2022-11-02	28.82	29.14	28.16	28.21	272489
2022-11-03	27.97	27.97	27.40	27.44	218309
2022-11-04	28.15	28.46	27.77	28.46	352457
2022-11-07	28.64	29.37	28.60	29.31	273543
2022-11-08	29.22	29.36	28.71	28.95	191317
2022-11-09	28.69	29.21	28.64	28.72	203770
2022-11-10	29.48	30.45	29.48	30.38	345700
2022-11-11	30.40	30.74	29.98	30.72	350581
2022-11-14	30.72	30.93	30.39	30.40	188802
2022-11-15	30.76	31.09	30.24	30.59	348163
2022-11-16	30.41	30.49	30.12	30.16	218224
2022-11-17	29.70	30.26	29.64	30.09	255745
2022-11-18	30.57	30.57	30.07	30.29	238331
2022-11-21	30.24	30.70	30.24	30.68	187841
2022-11-22	30.78	31.00	30.66	30.86	201917
2022-11-23	30.96	30.99	30.63	30.84	159044
2022-11-25	30.94	31.27	30.94	31.27	91632
2022-11-28	31.04	31.04	30.41	30.53	158787
2022-11-29	30.51	30.70	30.32	30.56	163510
2022-11-30	30.39	31.24	29.87	31.18	350981
2022-12-01	31.30	31.63	30.91	31.52	283608
2022-12-02	31.25	31.62	31.21	31.57	182927
2022-12-05	31.35	31.35	29.62	29.80	269815
2022-12-06	29.97	30.05	29.70	30.04	228038
2022-12-07	30.00	30.43	29.92	30.13	180343
2022-12-08	30.32	30.79	30.14	30.64	190294
2022-12-09	30.60	30.73	30.36	30.49	204284
2022-12-12	30.44	30.50	29.94	29.95	291849
2022-12-13	30.57	30.73	29.60	29.79	316389
2022-12-14	29.80	29.95	28.90	28.91	316457
2022-12-15	28.50	28.91	28.50	28.59	495792
2022-12-16	28.29	28.55	28.09	28.55	1671950
2022-12-19	28.68	29.03	28.57	29.01	423947
2022-12-20	29.14	29.63	29.11	29.45	340058
2022-12-21	29.71	29.95	29.45	29.56	261002
2022-12-22	29.40	29.51	28.85	29.42	233438
2022-12-23	29.34	29.71	29.33	29.58	105565
2022-12-27	29.64	29.82	29.50	29.77	192327
2022-12-28	29.77	29.91	29.50	29.50	197416
2022-12-29	29.76	30.01	29.57	29.94	166397
2022-12-30	29.87	29.99	29.76	29.90	165316
2023-01-03	30.09	30.15	29.40	29.77	506507
2023-01-04	30.01	30.58	29.80	30.35	282836
2023-01-05	30.15	30.15	29.75	30.05	167246
2023-01-06	30.37	30.82	30.25	30.79	219295
2023-01-09	30.95	31.00	30.11	30.26	181683
2023-01-10	30.36	30.69	30.12	30.55	168543
2023-01-11	30.64	30.76	30.48	30.73	214457
2023-01-12	30.74	31.11	30.72	30.96	178309
2023-01-13	30.69	30.98	30.45	30.79	383449
2023-01-17	30.78	30.80	30.23	30.24	185809
2023-01-18	30.09	30.09	28.53	28.58	283854
2023-01-19	28.46	28.59	28.00	28.07	250349
2023-01-20	28.34	28.56	27.95	28.46	289477
2023-01-23	28.59	28.80	28.50	28.60	195799
2023-01-24	28.50	28.69	28.33	28.54	241889
2023-01-25	28.45	28.46	27.98	28.10	679705
2023-01-26	30.40	31.20	29.52	31.00	1142408
2023-01-27	31.27	31.27	30.19	30.23	285692
2023-01-30	30.20	30.78	30.16	30.36	288539
2023-01-31	30.55	31.07	30.54	31.05	401499
2023-02-01	30.77	30.77	29.34	30.13	474286
2023-02-02	30.10	30.95	30.10	30.90	334965
2023-02-03	30.76	31.52	30.73	31.40	309444
2023-02-06	31.18	31.40	30.60	30.81	424027
2023-02-07	30.62	31.28	30.57	31.15	182595
2023-02-08	30.78	31.04	30.73	30.88	133573
2023-02-09	31.02	31.09	30.72	30.82	344879
2023-02-10	30.83	30.90	30.52	30.76	180606
2023-02-13	30.71	30.90	30.69	30.88	130492
2023-02-14	30.69	30.87	30.23	30.08	164041
2023-02-15	29.84	30.69	29.82	30.60	162494
2023-02-16	30.31	30.65	30.07	30.40	152039
2023-02-17	30.47	30.52	30.23	30.31	238549
2023-02-21	30.12	30.30	29.49	29.52	211433
2023-02-22	29.60	29.81	29.31	29.53	306811
2023-02-23	29.66	29.84	29.45	29.54	135218
2023-02-24	29.24	29.40	29.05	29.37	215189
2023-02-27	29.56	29.69	29.13	29.34	185136
2023-02-28	29.38	29.56	29.06	29.06	243146
2023-03-01	28.97	29.23	28.78	29.14	215675
2023-03-02	28.89	28.94	28.42	28.58	216918
2023-03-03	28.71	28.73	28.31	28.67	181441
2023-03-06	28.68	28.71	27.96	28.13	276501
2023-03-07	28.03	28.03	27.23	27.45	237849
2023-03-08	27.52	27.57	27.24	27.57	237745
2023-03-09	27.33	27.33	25.93	26.00	354626
2023-03-10	25.32	26.40	24.60	25.57	660622
2023-03-13	24.20	25.32	23.04	24.36	818137
2023-03-14	25.94	26.37	25.00	25.20	609520
2023-03-15	24.00	25.56	23.65	25.15	587896
2023-03-16	24.75	26.78	24.52	25.94	627738
2023-03-17	25.24	25.33	24.22	24.42	1182249
2023-03-20	25.09	25.58	24.32	24.33	430628
2023-03-21	25.21	25.99	25.14	25.29	313115
2023-03-22	25.34	25.89	24.92	24.98	667671
2023-03-23	25.07	25.31	24.41	24.68	859458
2023-03-24	24.14	25.31	24.09	25.10	330449
2023-03-27	25.49	25.73	25.18	25.56	432680
2023-03-28	25.51	25.73	25.35	25.65	235246
2023-03-29	26.05	26.05	25.30	25.55	298734
2023-03-30	25.55	25.62	24.81	25.04	593631
2023-03-31	25.31	25.34	24.86	25.06	287264
2023-04-03	25.12	25.22	24.57	24.77	401441
2023-04-04	24.77	24.77	23.89	24.29	273870
2023-04-05	23.90	24.14	23.81	23.93	374440
2023-04-06	23.83	24.10	23.77	24.07	291722
2023-04-10	23.95	24.36	23.92	24.03	219827
2023-04-11	24.02	24.13	23.71	23.71	170597
2023-04-12	23.90	23.91	23.29	23.44	175016
2023-04-13	23.34	23.64	23.03	23.45	220139
2023-04-14	23.65	24.30	22.98	23.16	209172
2023-04-17	23.07	23.52	22.71	23.35	350425
2023-04-18	23.37	23.37	22.59	22.70	377257
2023-04-19	22.66	23.57	22.44	23.36	328177
2023-04-20	23.10	23.54	22.85	23.11	329954
2023-04-21	22.93	22.93	21.89	21.96	322509
2023-04-24	21.86	22.13	21.70	21.71	321049
2023-04-25	21.39	21.48	20.58	20.58	377275
2023-04-26	20.56	20.93	20.44	20.67	351605
2023-04-27	20.75	21.13	20.75	21.10	283980
2023-04-28	21.05	21.66	21.05	21.27	264977
2023-05-01	21.28	21.52	20.75	20.84	240789
2023-05-02	20.74	20.74	19.25	19.32	363734
2023-05-03	19.37	20.27	19.37	19.47	484791
2023-05-04	19.02	19.22	18.07	18.94	353414
2023-05-05	19.64	20.17	19.46	19.99	363981
2023-05-08	20.26	20.26	19.30	19.31	295104
2023-05-09	19.20	19.48	19.09	19.21	254513
2023-05-10	19.55	19.55	18.96	19.13	247983
2023-05-11	18.74	18.95	18.56	18.84	210893
2023-05-12	19.01	19.01	18.69	18.98	144466
2023-05-15	19.00	19.62	19.00	19.48	197850
2023-05-16	19.48	19.72	19.29	19.11	186822
2023-05-17	19.52	20.86	19.52	20.74	322840
2023-05-18	20.70	21.03	20.59	20.95	223206
2023-05-19	21.22	21.26	20.31	20.50	284388
2023-05-22	20.62	21.17	20.38	21.17	294308
2023-05-23	21.23	22.35	21.18	21.88	374124
2023-05-24	21.83	21.83	21.25	21.46	301363
2023-05-25	21.31	21.64	21.19	21.31	290104
2023-05-26	21.24	21.59	21.08	21.56	220228
2023-05-30	21.56	21.63	21.03	21.22	275989
2023-05-31	21.09	21.16	20.44	20.45	356402
2023-06-01	20.69	21.09	20.33	20.83	294659
2023-06-02	21.20	22.51	21.18	22.38	330068
2023-06-05	22.10	22.23	21.22	22.38	270756
2023-06-06	21.56	23.12	21.56	22.61	244955
2023-06-07	22.93	23.85	22.72	23.51	287867
2023-06-08	23.40	23.40	22.81	23.17	165380
2023-06-09	23.20	23.22	22.72	22.90	115609
2023-06-12	22.82	23.34	22.60	22.73	189808
2023-06-13	22.80	23.34	22.58	23.17	219397
2023-06-14	23.19	23.26	22.26	22.31	229689
2023-06-15	22.16	22.83	22.16	22.74	195226
2023-06-16	22.96	22.96	22.26	22.55	617613
2023-06-20	22.55	22.55	21.96	22.10	183852
2023-06-21	22.00	22.04	21.65	21.65	163624
2023-06-22	21.54	21.54	20.78	20.99	185610
2023-06-23	20.67	21.13	20.43	20.62	286825
2023-06-26	20.53	21.15	20.53	20.83	262801
2023-06-27	20.91	21.31	20.68	20.91	193213
2023-06-28	20.83	20.92	20.55	20.91	238669
2023-06-29	21.15	21.54	21.03	21.06	168782
2023-06-30	21.29	21.29	20.69	20.73	170330
2023-07-03	20.72	21.16	20.68	21.16	109181
2023-07-05	20.98	21.14	20.61	20.68	241566
2023-07-06	20.44	20.63	20.03	20.61	232252
2023-07-07	20.62	21.19	20.62	20.97	184107
2023-07-10	20.88	21.51	20.88	21.16	224205
2023-07-11	21.17	21.36	21.00	21.29	143867
2023-07-12	21.82	22.41	21.70	22.23	396873
2023-07-13	22.41	22.73	22.26	22.64	173250
2023-07-14	22.76	22.76	22.00	22.25	157453
2023-07-17	22.28	22.88	22.28	22.66	158276
2023-07-18	22.67	23.53	22.67	23.18	226249
2023-07-19	23.46	23.96	23.19	23.89	278553
2023-07-20	21.51	23.18	21.51	22.25	332136
2023-07-21	22.35	22.36	21.58	21.79	248673
2023-07-24	21.79	22.56	21.79	22.41	239231
2023-07-25	22.36	22.56	21.96	22.10	213575
2023-07-26	22.62	23.16	22.52	23.03	315813
2023-07-27	23.07	23.18	22.31	22.53	223640
2023-07-28	22.92	22.97	22.61	22.79	141199
2023-07-31	22.67	23.02	22.67	22.81	183564
2023-08-01	22.82	22.82	22.35	22.62	146060
2023-08-02	22.33	22.78	22.17	22.66	285184
2023-08-03	22.57	22.86	22.28	22.72	126124
2023-08-04	22.60	22.94	22.60	22.77	73737
2023-08-07	22.75	23.22	22.65	23.22	156600
2023-08-08	22.76	23.02	22.19	22.93	166236
2023-08-09	22.81	22.99	22.59	22.92	151745
2023-08-10	23.12	23.39	22.66	22.68	127618
2023-08-11	22.58	22.98	22.58	22.90	147688
2023-08-14	22.74	22.74	22.45	22.69	183986
2023-08-15	22.39	22.39	22.03	21.87	203604
2023-08-16	21.81	22.13	21.62	21.67	134770
2023-08-17	21.76	22.00	21.69	21.75	137040
2023-08-18	21.54	22.07	21.54	21.93	325397
2023-08-21	22.01	22.21	21.48	21.64	171868
2023-08-22	21.66	21.94	21.07	21.10	184373
2023-08-23	21.08	21.18	20.88	20.91	211766
2023-08-24	20.87	21.32	20.87	21.22	220309
2023-08-25	21.29	21.49	20.76	20.84	208574
2023-08-28	20.98	21.34	20.97	21.16	166107
2023-08-29	21.16	21.35	20.99	21.27	149805
2023-08-30	21.21	21.29	20.82	20.89	143843
2023-08-31	20.92	21.16	20.81	20.90	259691
2023-09-01	21.11	21.79	21.11	21.78	196478
2023-09-05	21.53	21.66	20.85	20.97	237592
2023-09-06	20.91	21.16	20.46	20.53	182985
2023-09-07	20.35	20.56	20.20	20.30	198488
2023-09-08	20.39	20.39	20.14	20.20	171519
2023-09-11	20.34	20.52	20.15	20.20	167088
2023-09-12	19.65	20.09	19.61	19.97	215798
2023-09-13	20.08	20.08	19.73	19.75	219588
2023-09-14	20.02	20.56	19.93	20.54	288660
2023-09-15	20.34	20.55	20.06	20.13	1063586
2023-09-18	20.15	20.15	19.65	19.66	176320
2023-09-19	19.66	19.84	19.46	19.47	166735
2023-09-20	19.53	19.95	19.46	19.49	240293
2023-09-21	19.48	19.95	19.43	19.84	213063
2023-09-22	19.88	20.01	19.64	19.67	151043
2023-09-25	19.58	19.84	19.43	19.77	126123
2023-09-26	19.59	20.02	19.53	19.54	262930
2023-09-27	19.63	19.97	19.61	19.70	210077
2023-09-28	19.67	20.11	19.67	19.90	267753
2023-09-29	20.05	20.25	19.95	20.05	206793
2023-10-02	20.03	20.33	19.93	20.11	242181
2023-10-03	19.97	20.03	19.79	19.91	187028
2023-10-04	19.90	20.16	19.69	20.02	191113
2023-10-05	19.97	20.36	19.97	20.32	173408
2023-10-06	20.00	20.58	19.88	20.37	285994
2023-10-09	20.18	20.59	20.18	20.45	93201
2023-10-10	20.57	20.87	20.57	20.81	175710
2023-10-11	20.83	21.08	20.73	20.91	139742
2023-10-12	20.87	20.87	20.39	20.51	160593
2023-10-13	20.68	20.75	20.14	20.17	126412
2023-10-16	20.40	20.76	20.39	20.48	124968
2023-10-17	20.35	21.30	20.35	20.95	190109
2023-10-18	20.74	20.89	20.29	20.37	122807
2023-10-19	20.28	20.61	19.99	20.04	176714
2023-10-20	20.30	20.30	18.46	18.68	461496
2023-10-23	18.51	19.30	18.51	18.99	243771
2023-10-24	19.05	19.08	18.33	18.48	301341
2023-10-25	18.36	18.98	18.31	18.76	234302
2023-10-26	18.87	19.72	18.87	19.57	191453
2023-10-27	19.52	19.58	19.08	19.34	233043
2023-10-30	19.52	19.74	19.40	19.60	132833
2023-10-31	19.71	19.71	19.50	19.61	101190
2023-11-01	19.55	19.90	19.38	19.89	114506
2023-11-02	20.15	20.80	20.15	20.69	155531
2023-11-03	21.35	21.56	21.04	21.24	233760
2023-11-06	21.20	21.21	20.91	20.98	186819
2023-11-07	20.90	20.90	20.55	20.58	132793
2023-11-08	20.65	20.65	20.15	20.36	164085
2023-11-09	20.44	20.61	20.08	20.22	340181
2023-11-10	20.35	20.52	20.16	20.32	145556
2023-11-13	20.16	20.45	20.02	20.33	125301
2023-11-14	21.18	22.01	21.18	21.54	318970
2023-11-15	21.65	21.90	21.44	21.56	216111
2023-11-16	21.59	21.59	21.10	21.17	134811
2023-11-17	21.44	21.74	21.37	21.52	184284
2023-11-20	21.48	21.56	21.34	21.41	88543
2023-11-21	21.30	21.37	20.85	20.89	203450
2023-11-22	21.19	21.20	20.84	21.05	123921
2023-11-24	21.19	21.28	20.87	21.12	50545
2023-11-27	21.04	21.11	20.87	21.05	123989
2023-11-28	21.09	21.09	20.77	20.96	146024
2023-11-29	21.18	21.37	21.00	21.07	174077
2023-11-30	21.18	21.21	20.88	20.93	222666
2023-12-01	20.85	22.05	20.77	21.98	176209
2023-12-04	21.76	22.44	21.72	22.32	181764
2023-12-05	22.27	22.30	22.06	22.11	111993
2023-12-06	22.36	22.90	22.29	22.32	166105
2023-12-07	22.46	22.80	22.24	22.79	170681
2023-12-08	22.84	23.16	22.67	23.08	155441
2023-12-11	23.17	23.33	22.85	22.98	175852
2023-12-12	22.98	23.01	22.75	22.77	159210
2023-12-13	22.94	24.73	22.68	24.68	356212
2023-12-14	25.34	25.79	24.90	25.16	336996
2023-12-15	25.25	25.25	24.70	24.85	928925
2023-12-18	24.87	25.29	24.64	24.77	208938
2023-12-19	24.85	25.31	24.64	25.07	192069
2023-12-20	25.15	25.76	24.69	24.71	211068
2023-12-21	24.90	25.07	24.64	24.94	117631
2023-12-22	25.16	25.36	24.95	25.03	99914
2023-12-26	25.24	25.67	25.01	25.48	136732
2023-12-27	25.58	25.70	25.31	25.45	186541
2023-12-28	25.31	25.54	25.16	25.27	104106
2023-12-29	25.17	25.22	24.81	24.83	107953
2024-01-02	24.48	25.25	24.44	24.82	179816
2024-01-03	24.70	24.74	23.94	24.10	183675
2024-01-04	24.24	24.61	24.20	24.25	184104
2024-01-05	23.99	24.55	23.99	24.29	166401
2024-01-08	24.28	24.39	24.09	24.29	132555
2024-01-09	23.84	23.97	23.56	23.85	123135
2024-01-10	24.27	24.58	23.95	24.57	193520
2024-01-11	24.29	24.31	23.51	23.91	219329
2024-01-12	24.21	24.39	23.59	23.86	129233
2024-01-16	23.50	23.94	23.49	23.75	159699
2024-01-17	23.27	23.76	23.19	23.53	115221
2024-01-18	23.63	23.77	23.33	23.52	113046
2024-01-19	23.68	23.75	23.36	23.60	362909
2024-01-22	23.88	24.59	23.88	24.59	246435
2024-01-23	24.83	24.83	24.20	24.29	258534
2024-01-24	24.56	24.78	24.31	24.42	178195
2024-01-25	24.90	25.08	23.75	24.51	660635
2024-01-26	24.71	24.88	24.21	24.59	414925
2024-01-29	24.86	25.63	24.69	25.16	376458
2024-01-30	25.20	25.39	24.97	25.05	233107
2024-01-31	24.52	25.05	23.87	24.00	395370
2024-02-01	24.00	24.15	22.64	23.23	267183
2024-02-02	22.67	23.30	22.67	23.07	194421
2024-02-05	22.71	22.89	22.42	22.60	201934
2024-02-06	22.53	22.85	22.18	22.32	174436
2024-02-07	22.40	22.42	21.71	22.20	185028
2024-02-08	22.13	22.67	22.09	22.64	223563
2024-02-09	22.66	22.91	22.26	22.74	177675
2024-02-12	22.74	23.44	22.74	23.06	221172
2024-02-13	22.22	22.32	21.52	21.88	286543
2024-02-14	22.14	22.31	21.78	22.04	181949
2024-02-15	22.21	22.99	22.08	22.73	244218
2024-02-16	22.46	22.69	22.31	22.37	256481
2024-02-20	22.05	22.55	22.05	22.50	370583
2024-02-21	22.39	22.54	22.22	22.39	302562
2024-02-22	22.26	22.46	21.90	22.02	209497
2024-02-23	22.05	22.33	21.83	22.04	293372
2024-02-26	21.98	22.22	21.83	22.08	237648
2024-02-27	22.20	22.38	21.79	21.80	283662
2024-02-28	21.57	21.83	21.44	21.44	279870
2024-02-29	21.75	22.10	21.44	21.49	491496
2024-03-01	21.35	21.63	21.11	21.49	239212
2024-03-04	21.54	21.75	20.85	20.92	303817
2024-03-05	20.96	21.56	20.96	21.43	267026
2024-03-06	21.41	22.28	21.09	21.93	229039
2024-03-07	22.22	22.49	22.10	22.31	210389
2024-03-08	22.66	22.74	22.44	22.50	331779
2024-03-11	22.50	22.58	22.38	22.40	160923
2024-03-12	22.18	22.27	21.93	22.04	295399
2024-03-13	22.03	22.36	22.03	22.17	262191
2024-03-14	22.06	22.13	21.30	21.46	195645
2024-03-15	21.37	22.05	21.37	21.94	545376
2024-03-18	21.93	21.96	21.48	21.49	201000
2024-03-19	21.40	21.78	21.40	21.41	192733
2024-03-20	21.39	22.46	21.34	22.12	173694
2024-03-21	22.23	22.61	22.23	22.44	226996
2024-03-22	22.47	22.47	22.09	22.15	152868
2024-03-25	22.19	22.41	22.08	22.17	106980
2024-03-26	22.32	22.32	21.84	21.99	153263
2024-03-27	22.19	22.83	22.19	22.79	291297
2024-03-28	22.77	23.07	22.65	22.92	194404
2024-04-01	22.92	22.92	22.23	22.25	230887
2024-04-02	22.15	22.30	21.79	22.08	202874
2024-04-03	21.95	22.10	21.77	21.81	245231
2024-04-04	22.10	22.39	22.00	22.01	173504
2024-04-05	21.94	22.12	21.83	22.01	450225
2024-04-08	22.11	22.34	22.03	22.22	299662
2024-04-09	22.34	22.47	21.82	22.26	143239
2024-04-10	21.65	21.65	20.70	20.86	227615
2024-04-11	20.94	20.98	20.66	20.91	195169
2024-04-12	20.69	21.03	20.62	20.91	158513
2024-04-15	21.04	21.28	20.66	20.88	196064
2024-04-16	20.64	20.73	20.51	20.51	182089
2024-04-17	20.74	20.83	20.51	20.53	201958
2024-04-18	20.50	21.19	20.50	20.98	264656
2024-04-19	20.78	21.73	20.50	21.71	326085
2024-04-22	21.73	22.16	21.61	21.76	238977
2024-04-23	21.82	22.32	21.81	22.26	282086
2024-04-24	22.02	22.38	21.99	22.34	219269
2024-04-25	22.14	22.16	21.90	22.10	224038
2024-04-26	22.03	22.25	21.96	22.10	172664
2024-04-29	22.16	22.23	21.82	21.96	209382
2024-04-30	21.75	21.81	21.30	21.32	324563
2024-05-01	21.63	22.33	21.58	21.91	211887
2024-05-02	22.07	22.40	22.07	22.29	137486
2024-05-03	22.67	22.75	22.36	22.36	184968
2024-05-06	22.47	22.83	22.44	22.51	175562
2024-05-07	22.57	22.80	22.45	22.51	143722
2024-05-08	22.30	22.74	22.30	22.73	125790
2024-05-09	22.80	23.19	22.75	23.16	306729
2024-05-10	23.16	23.17	22.91	23.16	186692
2024-05-13	23.24	23.44	23.05	23.06	236611
2024-05-14	23.37	23.37	23.17	23.21	138815
2024-05-15	23.30	23.45	22.84	23.12	251507
2024-05-16	23.02	23.45	22.90	23.39	152729
2024-05-17	23.50	23.65	23.34	23.46	162151
2024-05-20	23.40	23.49	23.06	23.08	155734
2024-05-21	22.99	23.22	22.95	23.13	133696
2024-05-22	23.10	23.31	22.88	22.98	257389
2024-05-23	23.02	23.03	22.31	22.48	153901
2024-05-24	22.61	22.61	22.30	22.37	169594
2024-05-28	22.47	22.65	21.99	22.03	324084
2024-05-29	21.60	21.69	21.45	21.59	216404
2024-05-30	21.91	22.12	21.76	21.88	177216
2024-05-31	21.98	22.25	21.98	22.23	213394
2024-06-03	22.43	22.43	21.70	21.73	148999
2024-06-04	21.53	21.59	21.32	21.32	144633
2024-06-05	21.50	21.62	21.31	21.48	133097
2024-06-06	21.46	21.66	21.43	21.62	441195
2024-06-07	21.38	21.66	21.38	21.65	151928
2024-06-10	21.25	21.41	21.00	21.12	288700
2024-06-11	20.93	21.10	20.78	20.87	347511
2024-06-12	21.51	21.82	21.28	21.55	258831
2024-06-13	21.53	21.53	21.05	21.26	579855
2024-06-14	21.01	21.11	20.87	20.97	144130
2024-06-17	20.86	21.23	20.76	21.22	167983
2024-06-18	21.22	21.42	21.16	21.16	189054
2024-06-20	21.15	21.42	21.15	21.35	171770
2024-06-21	21.28	21.48	21.18	21.23	756828
2024-06-24	21.40	21.72	21.32	21.56	172961
2024-06-25	21.44	21.53	21.37	21.43	316107
2024-06-26	21.27	21.79	21.16	21.79	264254
2024-06-27	21.82	22.19	21.62	22.18	299050
2024-06-28	22.44	22.91	22.31	22.80	503032
2024-07-01	22.77	23.06	22.55	22.79	211130
2024-07-02	22.67	23.09	22.67	23.01	172246
2024-07-03	23.01	23.01	22.50	22.50	92413
2024-07-05	22.43	22.56	22.03	22.07	194856
2024-07-08	22.28	22.38	22.13	22.21	216717
2024-07-09	22.14	22.42	22.12	22.33	135301
2024-07-10	22.39	23.01	22.39	22.97	155644
2024-07-11	23.50	24.23	23.37	24.13	275924
2024-07-12	24.49	24.52	24.18	24.22	229718
2024-07-15	24.54	25.43	24.54	25.16	280618
2024-07-16	25.55	26.52	25.50	26.35	372388
2024-07-17	25.95	27.20	25.95	26.96	548750
2024-07-18	26.69	27.97	26.69	27.13	532786
2024-07-19	27.17	27.70	27.15	27.34	503900
2024-07-22	26.54	27.43	26.40	27.30	372473
2024-07-23	27.12	28.11	26.92	27.70	416698
2024-07-24	27.66	28.22	27.30	27.34	276980
2024-07-25	27.47	28.51	27.38	27.99	559138
2024-07-26	28.28	28.41	27.78	28.04	419401
2024-07-29	28.12	28.13	27.49	27.52	268212
2024-07-30	27.61	28.03	27.55	27.79	275983
2024-07-31	27.67	28.28	27.50	27.60	301718
2024-08-01	27.56	27.61	26.40	26.78	333358
2024-08-02	25.76	26.14	25.49	25.95	265992
2024-08-05	24.71	25.34	24.19	25.07	322928
2024-08-06	25.05	25.36	24.87	25.06	212669
2024-08-07	25.40	25.49	24.85	24.97	574681
2024-08-08	25.39	25.53	25.01	25.49	255701
2024-08-09	25.46	25.53	24.95	25.32	310710
2024-08-12	25.60	25.85	24.85	24.92	319371
2024-08-13	25.28	25.38	24.60	25.36	196172
2024-08-14	25.57	25.57	24.99	25.27	137709
2024-08-15	25.87	26.25	25.81	25.83	216868
2024-08-16	25.80	26.63	25.80	26.55	203736
2024-08-19	26.55	26.79	26.45	26.75	207983
2024-08-20	26.59	26.64	26.25	26.27	117773
2024-08-21	26.47	26.47	26.14	26.34	123105
2024-08-22	26.29	26.69	26.29	26.54	104909
2024-08-23	26.72	28.36	26.72	27.73	277668
2024-08-26	28.07	28.08	27.57	27.58	207958
2024-08-27	27.30	27.47	27.03	27.37	256203
2024-08-28	27.30	27.81	27.20	27.44	267888
2024-08-29	27.64	27.71	27.16	27.48	245145
2024-08-30	27.55	27.67	27.16	27.54	214206
2024-09-03	27.22	27.57	27.00	27.24	235243
2024-09-04	27.11	27.47	26.64	26.74	130060
2024-09-05	26.91	26.93	26.46	26.62	147228
2024-09-06	26.64	26.79	25.85	26.14	453058
2024-09-09	26.12	26.26	25.86	25.93	500534
2024-09-10	26.03	26.06	25.42	26.03	255641
2024-09-11	25.75	25.84	25.13	25.81	288126
2024-09-12	26.02	26.04	25.65	25.86	222475
2024-09-13	26.20	26.54	26.17	26.50	545025
2024-09-16	26.65	26.89	26.23	26.83	470451
2024-09-17	27.14	27.74	26.95	27.24	320135
2024-09-18	27.31	28.04	26.77	27.28	295221
2024-09-19	28.04	28.06	27.42	27.90	318408
2024-09-20	27.57	27.81	27.46	27.50	1448744
2024-09-23	27.65	27.69	27.17	27.22	350580
2024-09-24	27.22	27.34	26.72	26.75	176726
2024-09-25	26.81	26.81	26.43	26.54	193294
2024-09-26	26.95	26.95	26.52	26.65	226200
2024-09-27	26.85	26.97	26.51	26.55	325291
2024-09-30	26.52	27.06	26.52	26.93	228775
2024-10-01	26.75	26.75	26.00	26.10	204743
2024-10-02	25.98	26.40	25.66	25.74	153299
2024-10-03	25.60	25.95	25.45	25.86	167335
2024-10-04	26.32	26.50	26.12	26.33	122120
2024-10-07	26.20	26.25	25.90	26.07	181564
2024-10-08	26.24	26.25	25.85	25.85	198809
2024-10-09	25.75	26.37	25.71	26.24	158785
2024-10-10	26.01	26.35	25.82	26.34	149292
2024-10-11	26.47	27.36	26.47	27.16	269803
2024-10-14	27.26	27.58	26.95	27.49	153977
2024-10-15	27.51	28.42	27.43	27.75	303375
2024-10-16	28.09	28.48	27.99	28.27	318027
2024-10-17	28.28	28.38	28.00	28.34	196489
2024-10-18	28.29	28.30	27.94	28.04	210975
2024-10-21	27.99	27.99	27.17	27.27	198006
2024-10-22	27.23	27.39	27.10	27.34	104660
2024-10-23	27.14	27.59	27.14	27.49	147396
2024-10-24	27.26	27.90	26.70	27.30	400252
2024-10-25	27.64	27.65	26.97	26.98	250215
2024-10-28	27.29	27.95	27.18	27.75	200871
2024-10-29	27.52	27.74	27.30	27.47	234638
2024-10-30	27.39	28.05	27.39	27.61	208269
2024-10-31	27.70	27.72	27.22	27.23	189122
2024-11-01	27.41	27.58	27.18	27.32	228958
2024-11-04	27.08	27.25	26.69	27.06	216774
2024-11-05	27.12	27.61	27.03	27.53	167376
2024-11-06	29.74	31.58	29.71	31.19	832860
2024-11-07	31.00	31.00	29.99	30.03	439950
2024-11-08	30.22	30.29	29.91	30.01	407894
2024-11-11	30.50	31.77	30.49	31.51	380441
2024-11-12	31.45	31.80	31.20	31.24	221043
2024-11-13	31.55	32.00	30.94	30.81	225828
2024-11-14	31.00	31.04	30.41	30.70	151214
2024-11-15	30.93	30.97	30.11	30.60	191755
2024-11-18	30.48	30.68	30.20	30.20	201655
2024-11-19	29.69	30.34	29.69	30.11	132371
2024-11-20	30.05	30.10	29.66	29.98	143218
2024-11-21	30.23	30.85	30.14	30.40	168640
2024-11-22	30.62	31.27	30.51	31.22	190762
2024-11-25	31.64	32.36	31.31	31.32	287109
2024-11-26	31.22	31.36	30.93	30.98	455058
2024-11-27	31.28	31.40	30.88	30.90	159789
2024-11-29	31.23	31.23	30.48	30.48	219669
2024-12-02	30.75	31.11	30.38	30.73	239703
2024-12-03	30.73	30.86	30.29	30.32	177701
2024-12-04	30.41	30.77	30.10	30.65	455587
2024-12-05	30.81	31.06	30.33	30.40	131370
2024-12-06	30.58	30.79	30.10	30.75	180254
2024-12-09	30.95	30.97	30.33	30.37	205928
2024-12-10	30.51	30.99	30.10	30.31	224947
2024-12-11	30.70	30.93	30.26	30.61	221000
2024-12-12	30.61	30.70	30.18	30.26	220221
2024-12-13	30.23	30.28	29.79	30.20	196427
2024-12-16	30.24	30.24	29.46	29.87	1940172
2024-12-17	30.25	30.53	28.68	29.13	1864518
2024-12-18	29.56	30.00	27.81	28.12	1018678
2024-12-19	28.59	28.79	27.59	27.80	692559
2024-12-20	27.60	29.07	27.60	28.58	1510878
2024-12-23	28.34	28.75	28.31	28.60	346334
2024-12-24	28.75	28.82	28.26	28.66	241893
2024-12-26	28.46	28.73	28.24	28.66	294033
2024-12-27	28.41	28.71	27.94	28.30	297098
2024-12-30	28.17	28.45	27.88	28.23	243194
2024-12-31	28.32	28.50	28.03	28.43	433537
2025-01-02	28.64	28.72	27.91	27.94	353391
2025-01-03	28.07	28.27	27.35	28.22	201369
2025-01-06	28.22	28.75	27.98	28.00	497001
2025-01-07	28.07	28.31	27.49	27.84	330263
2025-01-08	27.66	28.02	27.55	27.89	354560
2025-01-10	27.36	27.50	26.72	27.26	475833
2025-01-13	27.07	27.49	27.02	27.47	465868
2025-01-14	27.74	28.26	27.61	28.22	271455
2025-01-15	29.26	29.26	28.32	28.57	262408
2025-01-16	28.38	28.63	27.98	28.50	809596
2025-01-17	28.74	28.91	28.26	28.50	236847
2025-01-21	28.74	29.01	28.55	28.72	344665
2025-01-22	28.55	28.73	28.16	28.20	369920
2025-01-23	28.27	28.50	28.05	28.21	260806
2025-01-24	28.06	28.52	28.01	28.32	485542
2025-01-27	28.61	29.05	28.45	28.65	307993
2025-01-28	28.50	28.90	28.39	28.83	611607
2025-01-29	28.58	29.01	28.14	28.57	621593
2025-01-30	28.90	29.72	28.12	29.13	432872
2025-01-31	29.13	29.69	29.01	29.41	599093
2025-02-03	28.79	29.13	28.32	28.94	410864
2025-02-04	28.90	29.95	28.83	29.90	395609
2025-02-05	30.00	30.07	29.55	30.07	350046
2025-02-06	30.14	30.50	29.91	30.48	272873
2025-02-07	30.46	30.46	29.56	30.05	300097
2025-02-10	30.11	30.11	29.60	29.65	188468
2025-02-11	29.53	30.18	29.50	30.18	431157
2025-02-12	29.72	29.78	29.39	29.51	344212
2025-02-13	29.71	29.71	29.19	29.58	398568
2025-02-14	29.64	29.88	29.24	29.38	174333
2025-02-18	29.21	29.47	29.06	29.47	372219
2025-02-19	29.22	29.34	29.03	29.03	391730
2025-02-20	28.90	29.05	28.21	28.61	553562
2025-02-21	28.88	28.88	28.03	28.06	314407
2025-02-24	28.29	28.29	27.82	27.90	373456
2025-02-25	28.06	28.41	28.01	28.27	405037
2025-02-26	28.29	28.56	27.88	28.24	426759
2025-02-27	28.11	28.29	27.91	28.12	639951
2025-02-28	28.22	28.60	28.10	28.49	433087
2025-03-03	28.61	28.74	27.80	28.11	413078
2025-03-04	27.80	27.84	26.91	26.97	822237
2025-03-05	27.04	27.42	26.61	27.07	589007
2025-03-06	26.87	26.88	26.43	26.67	513980
2025-03-07	26.59	26.68	26.07	26.48	797693
2025-03-10	25.99	26.30	25.68	25.76	945287
2025-03-11	25.83	26.33	25.67	25.88	969626
2025-03-12	26.14	26.19	25.68	26.05	647116
2025-03-13	26.15	26.28	25.74	25.75	451768
2025-03-14	25.94	26.40	25.81	26.28	743629
2025-03-17	26.30	26.50	26.07	26.15	488419
2025-03-18	26.02	26.44	25.85	26.32	653300
2025-03-19	26.44	26.66	26.07	26.33	456245
2025-03-20	26.11	26.64	26.11	26.25	401507
2025-03-21	26.20	26.39	25.86	26.12	1801773
2025-03-24	26.52	27.03	26.31	26.92	486417
2025-03-25	26.92	27.05	26.65	26.66	370085
2025-03-26	26.78	27.11	26.58	26.72	276382
2025-03-27	26.71	26.93	26.50	26.62	292379
2025-03-28	26.50	26.64	25.98	26.15	292356

Explore More About BHLB

Coins representing dividend payouts and trends

BHLB Dividend History

Discover Berkshire Hills Bancorp'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

BHLB Stock Split History

Discover Berkshire Hills Bancorp'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

BHLB Historical Prices

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

Web Analytics