Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Hillenbrand Inc (HI) Historical Prices: Free Download & Interactive Data Table 2025

HI Historical Prices

Summary

Key Stock Metrics

18.36

(April 7, 2025)

52-Week Low

35.59

(January 23, 2025)

52-Week High

54.15

(December 28, 2021)

All-Time High

24.57

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2008-09-26	20.10	20.44	19.70	20.21	349882
2008-09-29	18.50	20.19	18.03	19.78	267675
2008-09-30	20.00	20.43	19.08	20.16	347310
2008-10-01	20.22	20.98	20.00	20.88	311172
2008-10-02	20.64	21.11	20.50	20.84	197103
2008-10-03	20.84	21.11	20.36	20.36	216008
2008-10-06	19.05	20.10	18.53	19.80	368046
2008-10-07	19.80	20.21	18.41	18.68	259030
2008-10-08	18.11	18.74	18.00	18.21	418503
2008-10-09	18.60	18.95	18.10	18.18	336910
2008-10-10	17.00	18.54	17.00	17.25	436263
2008-10-13	17.45	18.89	17.33	18.50	289793
2008-10-14	19.46	19.47	18.04	18.26	126257
2008-10-15	18.00	18.12	16.75	16.75	153901
2008-10-16	16.85	17.75	16.50	17.58	404175
2008-10-17	17.57	18.29	16.98	18.10	239112
2008-10-20	18.09	18.11	17.91	18.11	371492
2008-10-21	18.17	18.48	17.96	18.27	374164
2008-10-22	18.12	18.21	17.59	17.97	260702
2008-10-23	17.97	18.71	17.30	18.19	312672
2008-10-24	18.31	18.31	17.26	17.66	198075
2008-10-27	17.70	17.96	17.27	17.41	325087
2008-10-28	17.82	19.30	17.54	19.24	129563
2008-10-29	19.43	20.11	18.52	18.66	200414
2008-10-30	18.98	19.24	18.27	18.72	132250
2008-10-31	18.77	19.26	18.63	19.00	308346
2008-11-03	18.90	19.08	18.72	18.87	250080
2008-11-04	19.03	19.52	18.87	18.88	107433
2008-11-05	18.88	19.20	18.87	18.87	108716
2008-11-06	18.67	19.06	18.67	18.87	193777
2008-11-07	18.79	19.44	18.79	19.13	99905
2008-11-10	19.10	19.24	18.51	18.93	130559
2008-11-11	18.65	19.38	18.52	18.52	115745
2008-11-12	18.24	18.95	18.24	18.61	132907
2008-11-13	18.90	19.05	18.00	19.05	178495
2008-11-14	19.59	19.59	18.69	18.74	73241
2008-11-17	18.53	18.76	18.21	18.25	199076
2008-11-18	18.27	18.34	17.08	17.58	201558
2008-11-19	17.58	17.69	15.80	15.86	232378
2008-11-20	15.50	15.73	14.40	14.42	386431
2008-11-21	14.81	14.99	13.28	13.96	305003
2008-11-24	14.07	15.09	14.00	14.84	285737
2008-11-25	15.50	16.95	15.28	16.36	320234
2008-11-26	15.90	16.54	15.65	16.47	285361
2008-11-28	16.63	16.85	15.92	15.92	80998
2008-12-01	15.67	16.16	15.32	15.36	187511
2008-12-02	15.62	15.62	14.71	14.86	300979
2008-12-03	14.80	15.73	14.60	15.60	181871
2008-12-04	15.43	15.78	15.35	15.56	154224
2008-12-05	15.63	15.76	15.02	15.42	202576
2008-12-08	15.62	16.50	15.62	16.36	293357
2008-12-09	15.95	16.88	15.95	16.30	263581
2008-12-10	16.24	16.91	16.15	16.71	190704
2008-12-11	16.96	16.97	16.16	16.36	159410
2008-12-12	16.30	16.32	15.75	15.89	249022
2008-12-15	15.83	15.89	14.88	14.95	294001
2008-12-16	14.93	15.35	14.44	15.29	327742
2008-12-17	15.25	15.44	14.60	15.15	288613
2008-12-18	15.15	15.20	14.58	14.98	411192
2008-12-19	14.88	15.73	14.66	15.39	1047961
2008-12-22	15.43	16.18	15.28	16.08	465238
2008-12-23	16.24	17.04	16.01	16.25	237109
2008-12-24	16.04	16.19	15.51	16.13	172464
2008-12-26	16.13	16.42	16.13	16.40	151292
2008-12-29	16.30	16.34	15.83	16.18	277629
2008-12-30	16.40	16.52	16.07	16.40	159266
2008-12-31	16.59	16.87	16.21	16.68	210308
2009-01-02	16.51	18.08	16.33	17.95	367248
2009-01-05	18.01	18.01	17.05	17.18	242716
2009-01-06	17.51	17.91	17.41	17.89	201863
2009-01-07	17.52	17.85	17.28	17.46	143082
2009-01-08	17.41	17.69	17.17	17.65	195682
2009-01-09	17.53	17.75	17.02	17.20	184460
2009-01-12	16.99	17.14	16.79	16.87	340490
2009-01-13	16.60	18.47	16.21	18.43	402360
2009-01-14	18.45	18.45	17.60	18.21	395185
2009-01-15	18.00	18.10	17.43	17.68	179055
2009-01-16	17.63	19.34	17.63	19.05	271050
2009-01-20	18.80	18.81	17.67	17.69	211084
2009-01-21	18.01	19.16	17.84	18.89	297709
2009-01-22	18.98	18.98	17.74	18.17	296046
2009-01-23	18.35	18.43	17.81	17.92	363241
2009-01-26	18.21	18.86	18.08	18.79	100585
2009-01-27	19.10	19.17	18.54	19.13	114146
2009-01-28	19.31	19.56	19.03	19.39	236103
2009-01-29	19.20	19.57	18.71	18.79	168640
2009-01-30	18.56	18.66	18.18	18.49	170898
2009-02-02	18.40	19.01	18.23	18.92	175859
2009-02-03	19.37	19.37	18.66	19.00	181056
2009-02-04	19.25	19.25	18.54	18.66	158545
2009-02-05	18.79	18.92	18.35	18.46	133650
2009-02-06	18.71	19.23	18.64	19.16	173141
2009-02-09	19.00	19.58	18.76	19.37	214215
2009-02-10	19.30	19.96	19.01	19.22	354203
2009-02-11	19.30	19.30	18.24	18.93	259048
2009-02-12	18.90	19.08	18.34	19.08	161841
2009-02-13	18.85	19.13	18.77	19.06	185663
2009-02-17	17.94	18.67	17.86	17.96	244844
2009-02-18	18.30	18.35	17.47	18.06	208168
2009-02-19	18.20	18.48	17.79	18.06	212332
2009-02-20	17.57	18.18	17.55	17.95	135008
2009-02-23	18.32	18.66	17.50	17.52	123458
2009-02-24	17.46	17.62	17.13	17.56	155429
2009-02-25	17.66	17.94	17.28	17.63	112764
2009-02-26	17.56	17.63	17.05	17.26	241596
2009-02-27	17.00	17.07	16.62	16.77	147280
2009-03-02	16.44	16.48	15.75	15.84	187276
2009-03-03	15.99	17.26	15.95	16.86	433830
2009-03-04	17.02	17.05	16.13	16.20	285775
2009-03-05	15.94	16.03	15.50	15.64	344450
2009-03-06	15.58	16.12	15.10	16.05	399726
2009-03-09	15.62	16.16	15.33	15.49	533258
2009-03-10	15.70	16.11	15.42	15.85	400879
2009-03-11	16.20	16.20	15.65	15.70	265226
2009-03-12	15.55	16.95	15.55	16.85	422910
2009-03-13	16.69	17.00	16.26	16.75	467968
2009-03-16	17.00	17.00	16.48	16.67	216632
2009-03-17	16.62	16.85	16.53	16.75	226913
2009-03-18	16.85	16.95	15.95	16.03	405512
2009-03-19	16.33	16.41	15.61	15.71	355252
2009-03-20	15.83	16.19	15.76	15.85	221646
2009-03-23	15.90	16.40	15.55	16.13	314804
2009-03-24	16.22	16.32	15.42	15.45	295311
2009-03-25	15.31	15.65	14.64	14.68	685400
2009-03-26	14.89	16.04	14.68	16.04	369813
2009-03-27	15.10	16.11	15.10	15.85	265376
2009-03-30	16.00	16.00	15.26	15.41	331173
2009-03-31	15.41	16.20	15.41	16.01	181726
2009-04-01	15.99	16.12	15.52	16.04	188504
2009-04-02	16.21	17.00	16.15	16.89	267855
2009-04-03	16.75	17.00	16.74	17.00	212685
2009-04-06	16.50	17.00	16.12	16.26	197507
2009-04-07	16.16	16.26	15.16	15.24	474304
2009-04-08	15.22	16.09	15.18	16.02	348437
2009-04-09	16.44	17.00	15.74	17.00	635172
2009-04-13	16.51	16.69	15.85	16.02	292081
2009-04-14	16.02	16.20	15.67	15.77	290870
2009-04-15	15.76	16.07	15.75	16.04	178620
2009-04-16	16.23	16.48	15.93	16.48	256740
2009-04-17	16.43	17.06	16.23	17.00	379565
2009-04-20	16.66	17.13	16.61	16.81	418552
2009-04-21	16.80	17.60	16.80	17.60	298425
2009-04-22	17.11	17.55	16.74	17.55	425920
2009-04-23	17.42	17.50	16.31	16.65	248810
2009-04-24	16.87	16.96	16.00	16.89	251978
2009-04-27	16.85	17.41	16.73	17.08	240274
2009-04-28	17.10	17.47	17.00	17.13	370944
2009-04-29	17.13	17.93	16.96	17.85	307898
2009-04-30	17.96	18.41	17.96	18.18	334016
2009-05-01	17.82	17.84	17.27	17.67	138664
2009-05-04	17.51	17.81	17.09	17.60	310119
2009-05-05	17.50	17.72	17.23	17.60	281864
2009-05-06	17.51	17.61	16.97	17.41	194887
2009-05-07	17.53	18.09	17.25	18.03	215029
2009-05-08	17.89	18.13	17.60	17.76	165489
2009-05-11	17.75	18.46	16.87	17.15	306278
2009-05-12	17.03	17.14	16.76	16.89	257004
2009-05-13	16.51	16.90	16.50	16.70	208743
2009-05-14	16.62	17.06	16.37	16.44	302319
2009-05-15	16.26	16.49	16.00	16.41	401647
2009-05-18	16.90	16.90	16.34	16.86	275471
2009-05-19	16.75	17.77	16.70	17.72	241788
2009-05-20	17.73	17.93	17.44	17.46	244587
2009-05-21	17.60	17.60	16.66	16.76	321495
2009-05-22	16.96	17.35	16.79	16.87	176444
2009-05-26	16.95	17.64	16.85	17.55	244909
2009-05-27	17.64	17.64	17.17	17.25	223748
2009-05-28	17.45	17.55	16.74	16.78	136530
2009-05-29	17.01	17.16	16.69	17.16	270049
2009-06-01	17.43	18.12	17.33	18.07	151885
2009-06-02	17.78	18.10	17.65	18.10	289149
2009-06-03	18.02	18.17	16.94	17.13	300949
2009-06-04	17.34	17.43	16.68	17.18	235154
2009-06-05	17.44	17.48	16.95	17.42	166031
2009-06-08	17.35	17.59	17.03	17.29	223535
2009-06-09	17.25	17.32	16.85	16.92	173102
2009-06-10	17.19	17.29	16.90	17.27	154884
2009-06-11	17.29	17.56	17.14	17.28	172020
2009-06-12	17.01	17.11	16.77	17.06	130994
2009-06-15	17.12	17.12	16.43	16.64	132703
2009-06-16	16.80	16.90	16.46	16.49	208838
2009-06-17	16.42	17.30	16.42	17.21	184646
2009-06-18	17.25	17.42	16.91	17.10	310060
2009-06-19	17.30	17.42	17.12	17.30	242486
2009-06-22	17.06	17.19	16.94	16.94	192294
2009-06-23	17.08	17.30	16.69	16.69	449008
2009-06-24	16.76	16.77	16.28	16.32	502152
2009-06-25	16.20	16.46	16.12	16.28	358488
2009-06-26	16.30	16.35	15.99	16.25	1150025
2009-06-29	16.16	16.85	16.11	16.76	558626
2009-06-30	16.76	16.86	15.88	16.64	503308
2009-07-01	16.85	17.40	16.70	17.17	429779
2009-07-02	16.93	17.04	16.54	16.92	201408
2009-07-06	16.74	17.17	16.57	17.16	407224
2009-07-07	17.02	17.63	17.00	17.01	254209
2009-07-08	17.01	17.05	16.71	16.88	143380
2009-07-09	17.03	17.03	16.60	16.70	84487
2009-07-10	16.74	16.78	16.52	16.71	103428
2009-07-13	16.78	17.00	16.50	16.98	189297
2009-07-14	17.12	17.41	16.88	17.40	94125
2009-07-15	17.47	17.69	17.20	17.68	124019
2009-07-16	17.50	17.64	17.34	17.42	249446
2009-07-17	17.51	17.67	17.29	17.66	183069
2009-07-20	17.82	17.82	17.53	17.70	120880
2009-07-21	17.86	17.86	17.57	17.82	174426
2009-07-22	17.65	17.70	17.13	17.17	234565
2009-07-23	17.26	17.57	17.20	17.40	179262
2009-07-24	17.42	17.66	17.25	17.53	222328
2009-07-27	17.60	17.70	17.22	17.59	124088
2009-07-28	17.61	17.79	17.50	17.50	91288
2009-07-29	17.56	17.77	17.50	17.54	194725
2009-07-30	17.78	18.04	17.50	17.99	165733
2009-07-31	18.00	18.15	17.89	18.12	176165
2009-08-03	18.22	18.22	17.70	18.02	101546
2009-08-04	18.10	18.43	17.99	18.25	160241
2009-08-05	18.39	18.49	18.12	18.35	508137
2009-08-06	18.30	18.94	18.30	18.89	304248
2009-08-07	19.00	19.39	19.00	19.24	384645
2009-08-10	19.30	19.30	18.65	18.73	233394
2009-08-11	18.62	18.78	18.46	18.69	120781
2009-08-12	19.78	19.78	18.55	19.25	256535
2009-08-13	19.27	19.65	19.04	19.57	191377
2009-08-14	19.68	20.20	19.57	19.73	284293
2009-08-17	19.52	19.66	19.22	19.36	199083
2009-08-18	19.25	19.40	19.19	19.27	112337
2009-08-19	19.01	19.57	19.01	19.57	116873
2009-08-20	19.36	19.71	19.36	19.59	59935
2009-08-21	19.81	20.23	19.65	20.08	106548
2009-08-24	20.19	20.28	19.83	20.09	126380
2009-08-25	20.05	20.43	20.05	20.18	90890
2009-08-26	20.27	20.34	19.70	19.91	131372
2009-08-27	20.11	20.39	19.72	20.25	117470
2009-08-28	20.47	20.50	20.00	20.12	131262
2009-08-31	20.26	20.26	19.76	20.02	159683
2009-09-01	20.12	21.00	20.06	20.31	234204
2009-09-02	20.28	20.68	20.05	20.39	291170
2009-09-03	20.29	20.48	20.07	20.41	122908
2009-09-04	20.48	20.66	20.25	20.66	137429
2009-09-08	20.77	20.99	20.58	20.72	84876
2009-09-09	20.48	20.88	20.47	20.87	131987
2009-09-10	20.90	21.03	20.68	20.97	145631
2009-09-11	20.95	20.99	20.81	20.94	134064
2009-09-14	20.47	20.84	20.47	20.79	107505
2009-09-15	20.89	20.96	20.41	20.50	158021
2009-09-16	20.54	20.87	20.37	20.76	72368
2009-09-17	20.85	20.96	20.60	20.75	106062
2009-09-18	20.87	21.00	20.33	20.40	216199
2009-09-21	20.19	20.64	19.68	20.59	171356
2009-09-22	20.69	20.94	20.55	20.86	137661
2009-09-23	20.90	21.00	20.71	20.81	176311
2009-09-24	20.90	20.90	20.42	20.64	105341
2009-09-25	20.50	20.75	20.50	20.63	395904
2009-09-28	20.63	20.95	20.56	20.85	236528
2009-09-29	20.77	20.92	20.55	20.57	155268
2009-09-30	20.79	20.79	20.13	20.37	499074
2009-10-01	20.45	20.66	20.21	20.50	197329
2009-10-02	20.34	20.67	20.11	20.17	174151
2009-10-05	20.33	20.33	20.07	20.22	190414
2009-10-06	20.22	20.52	20.22	20.44	89079
2009-10-07	20.32	20.65	20.13	20.54	80591
2009-10-08	20.50	20.82	20.46	20.55	112905
2009-10-09	20.49	20.83	20.49	20.70	158707
2009-10-12	20.89	21.08	20.80	21.04	126636
2009-10-13	20.92	21.08	20.71	20.91	130253
2009-10-14	20.96	21.08	20.82	20.85	137020
2009-10-15	20.71	21.01	20.71	20.92	135528
2009-10-16	20.71	21.08	20.71	21.01	113961
2009-10-19	20.90	21.01	20.60	20.72	95086
2009-10-20	20.64	20.89	20.59	20.77	102838
2009-10-21	20.85	21.03	20.56	20.62	69061
2009-10-22	20.52	21.02	20.38	21.02	163955
2009-10-23	20.97	21.12	20.61	20.67	183474
2009-10-26	20.53	20.78	20.10	20.13	167381
2009-10-27	20.22	20.56	20.08	20.46	97093
2009-10-28	20.33	20.33	19.91	19.94	84462
2009-10-29	20.04	20.17	19.90	20.04	103629
2009-10-30	19.89	20.06	19.65	19.98	238928
2009-11-02	19.88	20.34	19.44	20.03	306145
2009-11-03	20.09	20.09	19.33	19.45	157939
2009-11-04	19.69	19.91	19.46	19.63	171536
2009-11-05	19.82	19.86	19.51	19.85	77026
2009-11-06	19.75	20.19	19.70	20.19	149001
2009-11-09	20.20	20.32	19.93	20.09	104157
2009-11-10	19.98	20.36	19.98	20.36	248866
2009-11-11	20.39	20.56	20.03	20.43	198568
2009-11-12	20.29	20.49	19.84	19.89	67678
2009-11-13	19.81	20.02	19.74	19.90	58793
2009-11-16	19.90	20.20	19.80	20.06	93660
2009-11-17	20.17	20.41	20.04	20.41	151295
2009-11-18	20.25	20.28	20.01	20.17	55666
2009-11-19	20.22	20.22	19.72	19.84	92869
2009-11-20	19.90	20.19	19.82	20.13	117948
2009-11-23	20.25	20.27	19.68	19.95	268515
2009-11-24	19.79	20.24	18.34	18.57	833540
2009-11-25	18.51	19.07	18.41	18.83	156150
2009-11-27	18.55	18.64	18.25	18.25	92656
2009-11-30	18.33	18.40	17.89	18.30	278234
2009-12-01	18.50	18.74	18.32	18.48	538857
2009-12-02	18.62	19.03	18.50	18.93	341330
2009-12-03	19.10	19.49	18.68	18.71	213445
2009-12-04	19.11	19.25	18.90	19.08	135944
2009-12-07	19.31	19.31	19.07	19.13	86872
2009-12-08	19.22	19.22	18.85	19.03	160019
2009-12-09	19.06	19.32	18.85	19.32	182914
2009-12-10	19.45	19.61	19.30	19.59	215960
2009-12-11	19.77	19.89	19.61	19.68	186879
2009-12-14	19.86	19.95	19.46	19.49	266203
2009-12-15	19.34	19.54	19.21	19.49	458777
2009-12-16	19.61	19.65	18.71	18.91	381267
2009-12-17	18.95	19.05	18.57	18.80	625781
2009-12-18	18.98	19.03	18.37	18.65	739249
2009-12-21	18.84	19.00	18.62	18.65	294379
2009-12-22	18.71	18.82	18.50	18.70	214415
2009-12-23	18.75	18.82	18.60	18.79	178755
2009-12-24	18.85	18.99	18.58	18.64	145919
2009-12-28	18.77	19.00	18.75	18.84	275356
2009-12-29	19.01	19.04	18.65	18.70	233076
2009-12-30	18.80	18.93	18.60	18.90	154890
2009-12-31	18.78	19.03	18.78	18.84	206658
2010-01-04	18.95	19.13	18.90	19.00	185258
2010-01-05	18.96	19.13	18.91	19.06	253657
2010-01-06	19.03	19.15	19.00	19.14	190944
2010-01-07	19.13	19.21	19.04	19.17	194599
2010-01-08	19.05	19.50	19.05	19.48	163089
2010-01-11	19.66	19.70	18.68	18.72	1454027
2010-01-12	18.75	18.77	18.55	18.61	314588
2010-01-13	18.58	18.85	18.58	18.67	294837
2010-01-14	18.65	18.68	18.42	18.47	511505
2010-01-15	18.50	18.50	18.18	18.25	606772
2010-01-19	18.31	18.37	18.21	18.32	378666
2010-01-20	18.35	18.39	17.95	18.05	474389
2010-01-21	18.15	18.16	17.85	17.91	374309
2010-01-22	18.00	18.05	17.90	17.91	295640
2010-01-25	17.95	18.16	17.86	17.89	392000
2010-01-26	17.89	17.95	17.81	17.85	196162
2010-01-27	17.85	18.18	17.80	18.12	313063
2010-01-28	18.24	18.47	18.13	18.35	394552
2010-01-29	18.58	18.63	18.34	18.35	296697
2010-02-01	18.50	18.50	18.13	18.30	218557
2010-02-02	18.25	18.46	18.10	18.42	202316
2010-02-03	18.29	18.66	18.17	18.56	343908
2010-02-04	18.63	18.97	18.32	18.54	304245
2010-02-05	18.63	18.77	18.26	18.50	299886
2010-02-08	18.42	18.79	18.42	18.60	169919
2010-02-09	18.73	18.93	18.59	18.77	224856
2010-02-10	18.80	18.94	18.73	18.94	204030
2010-02-11	18.92	19.09	18.76	19.09	166556
2010-02-12	19.00	19.50	18.77	19.50	378585
2010-02-16	19.46	19.60	19.15	19.25	222759
2010-02-17	19.16	19.43	19.05	19.39	234943
2010-02-18	19.32	19.50	19.29	19.43	189687
2010-02-19	19.50	19.88	19.36	19.77	231891
2010-02-22	19.91	20.16	19.79	20.05	165229
2010-02-23	20.09	20.09	19.92	20.00	126480
2010-02-24	20.01	20.35	19.85	20.05	350291
2010-02-25	20.00	20.19	19.43	20.19	158128
2010-02-26	20.09	20.24	19.99	20.05	250904
2010-03-01	20.03	20.55	20.03	20.47	291283
2010-03-02	20.53	20.98	20.42	20.91	377728
2010-03-03	20.90	21.25	20.80	21.07	252352
2010-03-04	21.10	21.14	21.01	21.06	170316
2010-03-05	21.11	21.22	21.06	21.19	89476
2010-03-08	21.31	21.31	21.03	21.25	134244
2010-03-09	21.18	21.32	21.13	21.23	178959
2010-03-10	21.13	21.32	21.11	21.28	168493
2010-03-11	21.18	21.42	21.18	21.42	78165
2010-03-12	21.49	21.73	21.33	21.72	157139
2010-03-15	21.48	21.78	21.41	21.72	199578
2010-03-16	21.71	22.15	21.65	22.08	209747
2010-03-17	22.13	22.18	21.93	22.05	169195
2010-03-18	22.12	22.14	21.85	22.03	188499
2010-03-19	22.01	22.16	21.98	22.09	196093
2010-03-22	21.91	22.25	21.91	22.09	127620
2010-03-23	22.13	22.30	22.00	22.27	193906
2010-03-24	22.27	22.48	22.19	22.27	161926
2010-03-25	22.29	22.29	22.00	22.10	186230
2010-03-26	22.04	22.10	21.99	22.02	250676
2010-03-29	22.00	22.14	21.75	22.06	140779
2010-03-30	22.00	22.17	22.00	22.11	104040
2010-03-31	22.16	22.25	21.99	21.99	138173
2010-04-01	22.07	22.70	22.07	22.48	236391
2010-04-05	22.56	22.65	22.39	22.47	178118
2010-04-06	22.37	22.75	22.30	22.64	271637
2010-04-07	22.68	24.11	22.68	24.07	499139
2010-04-08	23.97	23.99	23.53	23.73	266724
2010-04-09	23.58	23.76	23.40	23.69	173432
2010-04-12	23.78	23.81	23.58	23.81	114150
2010-04-13	23.86	24.27	23.76	24.02	274780
2010-04-14	24.21	24.27	23.90	24.15	187673
2010-04-15	24.22	24.68	23.96	23.98	239469
2010-04-16	23.82	24.26	23.80	24.04	170011
2010-04-19	24.04	24.47	23.89	24.45	337977
2010-04-20	24.30	24.71	24.18	24.61	219444
2010-04-21	24.49	24.95	24.49	24.69	176329
2010-04-22	24.51	24.78	24.33	24.55	150742
2010-04-23	24.55	24.56	24.27	24.53	154988
2010-04-26	24.58	24.80	24.52	24.71	162917
2010-04-27	24.54	24.74	24.04	24.10	346133
2010-04-28	24.09	24.16	23.48	24.07	257700
2010-04-29	24.02	24.34	23.84	24.20	179368
2010-04-30	24.40	24.85	24.22	24.58	276504
2010-05-03	24.50	24.55	24.00	24.49	188828
2010-05-04	24.41	24.50	24.04	24.21	161603
2010-05-05	24.01	24.16	23.47	23.52	216379
2010-05-06	23.44	25.35	23.44	24.51	419904
2010-05-07	24.46	24.81	23.65	24.03	351906
2010-05-10	24.36	25.20	24.13	25.14	367088
2010-05-11	24.89	25.17	24.88	24.88	242448
2010-05-12	25.03	25.48	24.88	25.44	241603
2010-05-13	25.59	25.83	25.26	25.44	270424
2010-05-14	25.25	25.39	25.00	25.30	193273
2010-05-17	25.24	25.82	25.04	25.77	225752
2010-05-18	25.81	26.21	24.89	25.17	476715
2010-05-19	24.91	25.17	24.47	24.57	275153
2010-05-20	24.05	24.49	23.11	23.57	257545
2010-05-21	23.48	23.84	23.21	23.68	158377
2010-05-24	23.54	23.95	23.43	23.60	293551
2010-05-25	23.29	23.53	23.04	23.34	383984
2010-05-26	23.38	23.78	23.38	23.45	355048
2010-05-27	23.71	24.14	23.68	24.08	159498
2010-05-28	23.98	24.68	23.98	24.29	220899
2010-06-01	24.08	24.16	23.58	23.60	177167
2010-06-02	23.26	23.46	22.89	23.41	405941
2010-06-03	23.51	23.92	23.34	23.84	212128
2010-06-04	23.69	23.69	22.62	22.72	234091
2010-06-07	22.90	22.90	22.23	22.25	284931
2010-06-08	22.21	22.53	21.86	22.00	217883
2010-06-09	21.97	22.24	21.91	22.01	233074
2010-06-10	22.35	22.35	21.92	22.18	169350
2010-06-11	21.97	22.39	21.97	22.31	148097
2010-06-14	22.12	22.24	21.95	22.03	465277
2010-06-15	22.14	22.38	22.09	22.34	143734
2010-06-16	22.16	22.49	22.16	22.36	187463
2010-06-17	22.36	22.40	22.12	22.32	152602
2010-06-18	22.26	22.35	21.95	22.20	312952
2010-06-21	22.32	22.59	22.13	22.22	167971
2010-06-22	22.19	22.24	21.53	21.54	180670
2010-06-23	21.66	21.66	21.02	21.04	207100
2010-06-24	21.00	21.09	20.76	20.85	217245
2010-06-25	20.85	21.46	20.83	21.37	889953
2010-06-28	21.25	21.63	21.23	21.54	133181
2010-06-29	21.44	21.72	21.29	21.50	209128
2010-06-30	21.51	21.70	21.35	21.39	266272
2010-07-01	21.50	21.51	20.89	21.38	236848
2010-07-02	21.38	21.41	21.11	21.16	76529
2010-07-06	21.23	21.41	20.74	20.95	189775
2010-07-07	20.89	21.06	20.80	21.04	261585
2010-07-08	21.07	21.36	21.04	21.36	206302
2010-07-09	21.30	21.31	20.81	21.05	138540
2010-07-12	21.04	21.15	20.81	21.00	152379
2010-07-13	21.23	21.23	20.90	21.09	199222
2010-07-14	21.11	21.17	20.95	21.06	117415
2010-07-15	21.13	21.13	20.80	20.96	82217
2010-07-16	21.04	21.04	20.77	20.88	161766
2010-07-19	21.00	21.00	20.85	20.96	141483
2010-07-20	20.85	21.29	20.80	21.29	190042
2010-07-21	21.27	21.27	20.69	20.80	175256
2010-07-22	20.99	21.18	20.87	21.16	202415
2010-07-23	21.08	21.30	21.08	21.30	167463
2010-07-26	21.30	21.85	21.22	21.85	374307
2010-07-27	21.86	22.23	21.82	21.99	270421
2010-07-28	22.00	22.01	21.68	21.71	121454
2010-07-29	21.84	21.87	21.43	21.79	249728
2010-07-30	21.77	22.12	21.57	22.09	204675
2010-08-02	22.25	22.59	22.11	22.57	309385
2010-08-03	22.60	22.60	22.04	22.13	211367
2010-08-04	22.22	22.29	21.20	21.32	590894
2010-08-05	21.28	21.41	20.95	20.99	324385
2010-08-06	21.02	21.05	20.61	20.98	255012
2010-08-09	21.19	21.35	20.67	20.76	320269
2010-08-10	20.74	20.74	20.54	20.60	254607
2010-08-11	20.33	20.42	20.20	20.25	230750
2010-08-12	20.01	20.40	20.01	20.32	196587
2010-08-13	20.31	20.44	20.18	20.31	169451
2010-08-16	20.18	20.35	20.18	20.32	181986
2010-08-17	20.45	20.49	20.29	20.37	215510
2010-08-18	20.28	20.37	20.21	20.33	244987
2010-08-19	20.29	20.30	20.09	20.14	220753
2010-08-20	20.21	20.21	20.03	20.09	230391
2010-08-23	20.11	20.35	20.10	20.27	198775
2010-08-24	20.09	20.25	20.03	20.22	211087
2010-08-25	20.12	20.19	19.97	20.07	743709
2010-08-26	20.07	20.10	19.82	19.85	255378
2010-08-27	19.92	20.04	19.71	19.99	137335
2010-08-30	19.89	19.92	19.48	19.51	212340
2010-08-31	19.44	19.46	18.98	19.03	618863
2010-09-01	19.10	19.78	19.10	19.77	171187
2010-09-02	19.71	20.27	19.59	20.24	194445
2010-09-03	20.30	20.64	20.30	20.57	231120
2010-09-07	20.51	20.52	20.19	20.25	204916
2010-09-08	20.25	20.71	20.12	20.64	203572
2010-09-09	20.69	21.01	20.64	20.87	105940
2010-09-10	20.97	21.12	20.82	20.88	188216
2010-09-13	21.06	21.36	20.94	21.30	119549
2010-09-14	21.11	21.36	20.87	21.05	138995
2010-09-15	21.02	21.20	20.82	21.20	141583
2010-09-16	21.20	21.33	20.97	21.02	139208
2010-09-17	21.20	21.56	21.06	21.51	304069
2010-09-20	21.53	21.57	21.32	21.42	189043
2010-09-21	21.39	21.40	21.09	21.24	135179
2010-09-22	21.22	21.24	20.81	20.84	118511
2010-09-23	20.78	21.24	20.73	20.83	155190
2010-09-24	20.99	21.23	20.97	21.23	98987
2010-09-27	21.23	21.23	20.99	21.22	164238
2010-09-28	21.24	21.59	21.18	21.55	206812
2010-09-29	21.50	21.60	21.24	21.49	95358
2010-09-30	21.44	21.60	21.22	21.51	298878
2010-10-01	21.60	21.71	21.50	21.71	319106
2010-10-04	21.64	21.76	21.22	21.26	192504
2010-10-05	21.41	21.75	21.31	21.68	278273
2010-10-06	21.65	21.76	21.31	21.76	178260
2010-10-07	21.85	21.99	21.47	21.58	240683
2010-10-08	21.56	21.69	21.43	21.62	126884
2010-10-11	21.56	21.85	21.51	21.77	173960
2010-10-12	21.79	22.11	21.55	22.01	161013
2010-10-13	22.13	22.35	21.97	22.30	141918
2010-10-14	22.29	22.36	22.10	22.32	217875
2010-10-15	22.42	22.52	22.22	22.32	148710
2010-10-18	22.36	22.36	21.87	22.13	174046
2010-10-19	22.02	22.05	21.77	21.91	289503
2010-10-20	21.99	22.23	21.96	22.08	81465
2010-10-21	22.23	22.32	21.88	22.06	187917
2010-10-22	22.08	22.08	21.91	21.99	131549
2010-10-25	22.06	22.14	21.92	22.00	196184
2010-10-26	21.96	21.96	21.67	21.80	105306
2010-10-27	21.69	21.75	21.30	21.53	150259
2010-10-28	21.75	21.75	21.46	21.65	123100
2010-10-29	21.55	21.58	21.35	21.49	116816
2010-11-01	21.51	21.76	21.25	21.47	155651
2010-11-02	21.62	21.68	21.46	21.66	106699
2010-11-03	21.72	21.86	21.34	21.59	108112
2010-11-04	21.74	21.76	21.19	21.30	343221
2010-11-05	21.21	21.61	21.21	21.42	258578
2010-11-08	21.35	21.37	21.17	21.37	339926
2010-11-09	21.35	21.40	20.20	20.24	609525
2010-11-10	20.27	20.32	19.82	20.05	374377
2010-11-11	19.91	20.13	19.91	20.11	262228
2010-11-12	20.01	20.17	19.90	20.00	168098
2010-11-15	20.12	20.28	20.00	20.00	124755
2010-11-16	19.94	20.08	19.70	20.02	216080
2010-11-17	20.05	20.15	19.86	20.06	145911
2010-11-18	20.25	20.38	20.09	20.36	99872
2010-11-19	20.32	20.36	20.09	20.31	117351
2010-11-22	20.24	20.31	20.01	20.15	105868
2010-11-23	20.04	20.16	19.41	19.73	367170
2010-11-24	19.72	19.76	19.19	19.21	576759
2010-11-26	19.09	19.40	19.05	19.26	111084
2010-11-29	19.13	19.53	19.13	19.50	315204
2010-11-30	19.34	19.43	19.19	19.31	454726
2010-12-01	19.52	19.63	19.17	19.31	477200
2010-12-02	19.37	19.69	19.31	19.61	1117403
2010-12-03	19.53	19.70	19.38	19.65	329171
2010-12-06	19.60	19.65	19.34	19.44	253165
2010-12-07	19.59	19.66	19.38	19.42	232845
2010-12-08	19.41	19.57	19.36	19.44	254855
2010-12-09	19.56	19.58	19.30	19.38	213216
2010-12-10	19.47	19.64	19.40	19.58	542167
2010-12-13	19.46	19.55	19.35	19.52	271008
2010-12-14	19.52	19.90	19.50	19.80	297504
2010-12-15	19.78	20.09	19.73	19.95	683925
2010-12-16	20.31	20.61	20.03	20.52	430493
2010-12-17	20.45	20.60	20.37	20.51	459906
2010-12-20	20.50	20.64	20.24	20.25	256969
2010-12-21	20.33	20.71	20.28	20.51	344398
2010-12-22	20.52	20.77	20.45	20.74	236118
2010-12-23	20.72	20.90	20.67	20.67	176486
2010-12-27	20.65	20.82	20.50	20.62	175324
2010-12-28	20.64	20.81	20.58	20.72	124289
2010-12-29	20.77	21.00	20.75	20.92	145487
2010-12-30	21.04	21.16	20.94	21.05	131719
2010-12-31	21.13	21.13	20.78	20.81	126776
2011-01-03	20.96	20.99	20.68	20.73	184001
2011-01-04	20.75	20.75	20.50	20.66	158653
2011-01-05	20.62	21.05	20.61	21.04	363012
2011-01-06	21.02	22.16	20.76	22.01	990277
2011-01-07	22.18	22.20	21.65	21.69	343656
2011-01-10	21.98	22.00	21.60	21.71	300455
2011-01-11	21.89	21.94	21.60	21.67	216146
2011-01-12	21.85	21.95	21.72	21.90	185795
2011-01-13	21.94	22.09	21.72	21.88	249338
2011-01-14	21.87	22.39	21.85	22.37	196885
2011-01-18	22.47	22.50	22.11	22.18	214808
2011-01-19	22.08	22.08	21.58	21.61	363136
2011-01-20	21.61	22.06	21.61	22.05	162183
2011-01-21	22.18	22.18	21.91	22.06	143672
2011-01-24	22.18	22.34	22.06	22.27	148679
2011-01-25	22.25	22.32	22.10	22.23	160680
2011-01-26	22.23	22.41	22.14	22.33	227351
2011-01-27	22.39	22.44	22.05	22.44	177399
2011-01-28	22.45	22.45	22.05	22.05	151871
2011-01-31	22.19	22.19	21.60	21.61	297003
2011-02-01	21.84	22.14	21.80	21.82	394147
2011-02-02	21.94	22.12	21.83	21.96	223749
2011-02-03	21.85	21.99	21.66	21.67	199529
2011-02-04	21.77	21.79	21.55	21.64	154919
2011-02-07	21.80	21.89	21.70	21.80	233038
2011-02-08	21.80	21.87	21.67	21.75	149202
2011-02-09	21.75	21.90	21.57	21.65	204184
2011-02-10	21.62	21.78	21.62	21.75	122234
2011-02-11	21.75	22.00	21.61	21.99	372522
2011-02-14	21.97	22.07	21.95	21.96	209845
2011-02-15	21.99	22.00	21.73	21.73	270216
2011-02-16	21.83	22.03	21.73	21.99	265799
2011-02-17	22.00	22.08	21.90	21.97	229248
2011-02-18	22.01	22.28	21.91	22.25	131330
2011-02-22	22.00	22.23	21.62	21.68	171803
2011-02-23	21.62	21.88	21.30	21.31	281569
2011-02-24	21.30	21.78	21.29	21.76	176126
2011-02-25	21.83	21.84	21.62	21.75	220936
2011-02-28	21.85	21.96	21.69	21.75	179588
2011-03-01	21.85	22.03	21.41	21.47	259863
2011-03-02	21.52	21.57	21.40	21.48	375340
2011-03-03	21.69	22.06	21.60	22.02	289997
2011-03-04	22.00	22.04	21.75	21.91	129339
2011-03-07	22.02	22.02	21.60	21.73	122724
2011-03-08	21.76	21.79	21.57	21.69	153291
2011-03-09	21.68	21.79	21.54	21.78	157233
2011-03-10	21.62	21.75	21.53	21.65	145385
2011-03-11	21.56	21.77	21.42	21.66	122456
2011-03-14	21.59	21.75	21.20	21.23	225086
2011-03-15	20.82	21.20	20.82	21.04	154334
2011-03-16	21.05	21.30	20.90	21.10	184969
2011-03-17	21.36	21.38	21.10	21.18	142016
2011-03-18	21.43	21.70	21.19	21.63	255235
2011-03-21	21.70	21.77	21.53	21.66	150904
2011-03-22	21.70	21.75	21.58	21.72	107060
2011-03-23	21.71	21.71	21.44	21.48	191535
2011-03-24	21.58	21.75	21.47	21.49	119367
2011-03-25	21.46	21.58	21.42	21.42	150129
2011-03-28	21.49	21.58	21.35	21.50	99910
2011-03-29	21.47	21.56	21.40	21.42	63954
2011-03-30	21.57	21.60	21.48	21.51	128830
2011-03-31	21.55	21.59	21.43	21.50	169564
2011-04-01	21.55	21.83	21.47	21.79	220028
2011-04-04	21.77	21.89	21.70	21.75	189190
2011-04-05	21.72	21.85	21.62	21.71	321124
2011-04-06	21.82	21.89	21.66	21.74	403706
2011-04-07	21.80	21.96	21.71	21.75	424752
2011-04-08	21.77	21.95	21.68	21.92	1440193
2011-04-11	21.89	22.85	21.88	22.75	593328
2011-04-12	22.71	22.90	22.52	22.75	308036
2011-04-13	22.78	22.79	22.32	22.37	215845
2011-04-14	22.25	22.63	22.25	22.45	193188
2011-04-15	22.49	22.90	22.45	22.82	185404
2011-04-18	22.66	22.67	22.25	22.28	179951
2011-04-19	22.37	22.42	22.27	22.34	115396
2011-04-20	22.48	22.64	22.38	22.57	131800
2011-04-21	22.62	22.69	22.29	22.52	110142
2011-04-25	22.46	22.55	22.36	22.42	102293
2011-04-26	22.44	22.84	22.42	22.74	83682
2011-04-27	22.73	23.11	22.62	23.11	233194
2011-04-28	23.02	23.07	22.67	22.90	154565
2011-04-29	22.88	22.97	22.79	22.92	180040
2011-05-02	22.82	23.00	22.69	22.78	215465
2011-05-03	22.71	22.75	22.55	22.66	204045
2011-05-04	22.63	22.70	22.25	22.44	252216
2011-05-05	23.07	23.29	22.44	22.45	402797
2011-05-06	22.49	22.52	22.25	22.29	200968
2011-05-09	22.23	22.50	22.11	22.50	154074
2011-05-10	22.52	22.70	22.41	22.51	645033
2011-05-11	22.47	22.65	22.36	22.61	193986
2011-05-12	22.58	22.80	22.48	22.67	176038
2011-05-13	22.69	22.82	22.35	22.54	133263
2011-05-16	22.44	22.50	22.28	22.40	188066
2011-05-17	22.31	22.63	22.19	22.46	181499
2011-05-18	22.43	22.72	22.41	22.72	117493
2011-05-19	22.76	22.89	22.49	22.83	136814
2011-05-20	22.77	22.85	22.60	22.63	119323
2011-05-23	22.37	22.38	22.22	22.28	134866
2011-05-24	22.28	22.42	22.21	22.35	101360
2011-05-25	22.27	22.46	22.21	22.36	128496
2011-05-26	22.29	22.40	22.13	22.40	120689
2011-05-27	22.42	22.55	22.33	22.55	112295
2011-05-31	22.63	22.80	22.47	22.75	331810
2011-06-01	22.67	22.80	22.49	22.59	217138
2011-06-02	22.70	22.71	22.36	22.60	271585
2011-06-03	22.39	22.61	22.06	22.08	248179
2011-06-06	22.00	22.08	21.91	22.05	172263
2011-06-07	22.09	22.21	21.88	22.16	216941
2011-06-08	22.07	23.08	21.99	22.84	803144
2011-06-09	22.80	22.96	22.59	22.81	213534
2011-06-10	22.70	22.70	22.38	22.45	344539
2011-06-13	22.52	22.71	22.43	22.56	157391
2011-06-14	22.50	22.71	22.22	22.41	321208
2011-06-15	22.32	22.48	22.25	22.40	221791
2011-06-16	22.38	22.52	22.22	22.50	231770
2011-06-17	22.68	22.76	22.49	22.54	280133
2011-06-20	22.48	23.00	22.48	23.00	208011
2011-06-21	23.03	23.18	22.93	23.13	333293
2011-06-22	23.09	23.40	22.92	23.26	248130
2011-06-23	23.12	23.25	22.86	23.15	288909
2011-06-24	23.20	23.20	22.55	22.70	4373111
2011-06-27	22.69	22.70	22.02	22.66	710854
2011-06-28	22.67	23.20	22.64	23.19	285701
2011-06-29	23.19	23.53	23.14	23.40	676437
2011-06-30	23.52	23.80	23.42	23.65	405281
2011-07-01	23.69	24.16	23.58	24.08	347881
2011-07-05	24.08	24.14	23.76	24.04	196802
2011-07-06	24.07	24.15	23.79	23.81	330539
2011-07-07	23.98	24.20	23.85	24.00	394505
2011-07-08	23.79	23.94	23.60	23.79	323860
2011-07-11	23.59	23.60	23.30	23.46	217042
2011-07-12	23.41	23.75	23.27	23.49	240860
2011-07-13	23.61	23.81	23.20	23.26	340939
2011-07-14	23.33	23.49	22.89	22.91	192596
2011-07-15	22.86	23.16	22.82	23.06	197807
2011-07-18	22.99	23.04	22.44	22.48	258523
2011-07-19	22.62	23.02	22.53	23.01	184629
2011-07-20	23.00	23.00	22.73	22.80	146756
2011-07-21	22.85	23.21	22.71	23.09	148496
2011-07-22	23.09	23.13	22.85	23.00	149747
2011-07-25	22.78	22.91	22.54	22.59	155088
2011-07-26	22.63	22.63	22.32	22.33	126381
2011-07-27	22.31	22.32	21.95	21.97	288290
2011-07-28	21.98	22.14	21.75	21.88	194977
2011-07-29	21.72	22.04	21.50	21.89	184478
2011-08-01	22.03	22.03	21.35	21.66	235055
2011-08-02	21.56	21.85	21.00	21.01	280151
2011-08-03	21.07	21.36	20.44	21.29	179983
2011-08-04	21.10	21.24	20.32	20.35	272682
2011-08-05	20.47	20.73	19.83	20.15	463468
2011-08-08	16.53	20.14	16.33	18.75	779892
2011-08-09	19.25	19.64	17.78	18.45	1926307
2011-08-10	18.22	19.52	17.97	18.73	1178253
2011-08-11	18.84	19.45	18.52	18.98	937166
2011-08-12	19.13	19.54	18.75	19.16	603762
2011-08-15	19.37	20.23	19.37	20.19	542747
2011-08-16	20.07	20.36	19.66	20.14	378160
2011-08-17	20.22	20.31	19.87	20.07	243202
2011-08-18	19.65	19.65	19.10	19.34	517100
2011-08-19	19.08	19.68	19.00	19.03	349252
2011-08-22	19.36	19.52	18.86	18.97	204428
2011-08-23	19.07	19.78	18.90	19.75	273302
2011-08-24	19.76	20.22	19.64	20.16	235266
2011-08-25	20.26	20.37	19.21	19.27	253246
2011-08-26	19.15	19.88	18.82	19.82	234215
2011-08-29	20.02	20.54	19.92	20.53	269068
2011-08-30	20.38	20.88	20.28	20.74	280181
2011-08-31	20.75	20.75	20.13	20.40	491466
2011-09-01	20.37	20.61	19.78	19.89	310878
2011-09-02	19.54	19.61	18.95	19.09	344922
2011-09-06	18.68	19.23	18.56	19.11	267687
2011-09-07	19.38	19.92	19.27	19.85	214375
2011-09-08	19.67	19.90	19.11	19.15	249787
2011-09-09	19.00	19.16	18.40	18.61	317133
2011-09-12	18.37	18.88	18.34	18.86	238190
2011-09-13	18.89	19.42	18.82	19.32	316004
2011-09-14	19.32	19.56	19.00	19.26	355643
2011-09-15	19.39	19.63	19.11	19.60	334866
2011-09-16	19.71	19.77	19.27	19.42	332330
2011-09-19	19.22	19.31	18.88	19.14	184917
2011-09-20	19.19	19.38	18.84	18.85	252720
2011-09-21	18.91	19.10	18.31	18.37	270981
2011-09-22	17.98	18.24	17.67	17.86	337123
2011-09-23	17.86	18.36	17.77	18.17	207654
2011-09-26	18.32	18.50	17.82	18.47	196978
2011-09-27	18.78	19.10	18.47	18.67	318779
2011-09-28	18.67	18.76	18.06	18.11	357041
2011-09-29	18.44	18.88	18.05	18.68	285347
2011-09-30	18.43	18.81	18.37	18.40	456227
2011-10-03	18.24	18.41	17.39	17.40	432610
2011-10-04	17.28	18.21	17.10	18.16	493414
2011-10-05	18.14	18.28	17.90	18.14	304026
2011-10-06	18.12	18.81	18.10	18.80	309231
2011-10-07	18.81	19.02	18.21	18.27	217508
2011-10-10	18.55	19.00	18.26	18.98	317851
2011-10-11	18.92	19.34	18.90	19.25	231656
2011-10-12	19.35	19.86	19.35	19.73	278882
2011-10-13	19.64	19.84	19.36	19.82	238928
2011-10-14	19.96	20.52	19.94	20.47	402486
2011-10-17	20.43	20.52	19.54	19.61	283797
2011-10-18	19.70	20.39	19.51	20.16	302030
2011-10-19	20.17	20.25	19.43	19.59	304091
2011-10-20	19.62	19.99	19.43	19.89	163583
2011-10-21	20.16	20.91	20.02	20.84	574316
2011-10-24	20.96	21.50	20.96	21.26	406314
2011-10-25	21.17	21.18	20.59	20.62	251482
2011-10-26	20.92	21.16	20.30	21.01	258840
2011-10-27	21.60	21.85	21.46	21.73	536535
2011-10-28	21.60	21.99	21.51	21.71	317945
2011-10-31	21.28	21.54	21.10	21.11	164374
2011-11-01	20.50	21.04	20.10	20.18	272238
2011-11-02	20.47	20.66	20.22	20.63	209794
2011-11-03	20.88	21.55	20.72	21.40	391056
2011-11-04	21.17	21.64	21.17	21.63	294067
2011-11-07	21.63	21.99	21.33	21.86	330907
2011-11-08	21.97	22.05	21.51	21.93	266009
2011-11-09	21.48	21.52	20.55	20.57	293507
2011-11-10	20.88	21.11	20.57	20.88	210233
2011-11-11	21.11	21.53	21.04	21.50	188809
2011-11-14	21.37	21.58	21.18	21.51	300122
2011-11-15	21.47	22.10	21.44	21.91	376022
2011-11-16	21.69	22.11	21.37	21.40	285963
2011-11-17	21.45	21.45	20.89	21.00	241673
2011-11-18	21.00	21.33	20.82	21.22	235441
2011-11-21	20.88	21.00	20.50	20.79	278470
2011-11-22	20.80	20.96	20.26	20.41	204232
2011-11-23	20.22	20.36	19.79	19.87	231059
2011-11-25	19.79	20.07	19.59	19.60	96038
2011-11-28	20.21	21.21	19.96	21.14	488996
2011-11-29	22.45	22.46	20.60	20.98	540965
2011-11-30	22.66	22.78	21.70	22.73	616964
2011-12-01	22.66	22.77	22.16	22.21	411258
2011-12-02	22.49	22.60	21.91	21.97	336021
2011-12-05	22.33	22.56	22.10	22.31	283343
2011-12-06	22.28	22.46	22.06	22.24	240594
2011-12-07	22.19	22.45	21.85	22.35	148125
2011-12-08	22.12	22.26	21.24	21.30	227149
2011-12-09	21.36	22.26	21.33	21.99	266228
2011-12-12	21.74	21.83	21.43	21.77	191465
2011-12-13	21.89	22.20	21.20	21.28	244338
2011-12-14	20.97	21.12	20.82	20.84	205141
2011-12-15	21.17	21.35	21.02	21.27	210784
2011-12-16	21.36	21.62	20.97	21.19	746499
2011-12-19	21.65	22.17	20.94	20.98	304710
2011-12-20	21.47	22.24	21.38	22.18	356798
2011-12-21	22.06	22.41	21.84	22.35	470242
2011-12-22	22.44	22.60	22.19	22.30	276345
2011-12-23	22.30	22.47	22.29	22.35	89365
2011-12-27	22.28	22.82	22.07	22.78	153149
2011-12-28	22.73	22.74	22.07	22.13	240993
2011-12-29	22.23	22.61	22.00	22.54	130318
2011-12-30	22.53	22.64	22.31	22.32	160414
2012-01-03	22.90	22.90	22.54	22.59	224196
2012-01-04	22.30	22.56	22.29	22.35	157715
2012-01-05	22.29	22.62	21.95	22.43	176966
2012-01-06	22.39	22.60	22.11	22.39	202446
2012-01-09	22.49	22.50	22.04	22.31	163221
2012-01-10	22.63	22.64	22.36	22.45	167360
2012-01-11	22.40	22.54	22.27	22.39	241117
2012-01-12	22.47	22.60	22.19	22.59	190506
2012-01-13	22.30	22.48	22.20	22.36	131406
2012-01-17	22.51	22.71	22.39	22.45	213593
2012-01-18	22.47	22.71	22.37	22.71	184876
2012-01-19	22.72	22.84	22.44	22.71	248368
2012-01-20	22.65	23.50	22.59	23.46	412541
2012-01-23	23.46	23.50	23.11	23.39	227591
2012-01-24	23.21	23.47	23.00	23.40	388879
2012-01-25	23.36	23.59	23.08	23.55	293194
2012-01-26	23.59	23.73	23.45	23.60	321975
2012-01-27	23.47	23.68	23.42	23.49	323920
2012-01-30	23.32	23.51	22.90	23.21	291913
2012-01-31	23.38	23.71	23.35	23.45	246111
2012-02-01	23.55	24.01	23.38	23.90	395209
2012-02-02	23.73	23.94	23.01	23.46	441778
2012-02-03	23.83	24.18	23.73	23.82	264872
2012-02-06	23.59	23.73	22.96	23.22	284371
2012-02-07	23.20	23.62	23.05	23.55	207754
2012-02-08	23.61	23.88	23.40	23.70	355350
2012-02-09	23.90	23.92	23.68	23.70	168277
2012-02-10	23.67	23.73	23.46	23.56	220865
2012-02-13	23.75	23.85	23.57	23.62	215552
2012-02-14	23.59	23.69	23.34	23.51	159437
2012-02-15	23.62	23.67	23.11	23.16	209072
2012-02-16	23.23	23.83	23.23	23.82	246240
2012-02-17	23.91	23.94	23.58	23.69	151973
2012-02-21	23.81	23.81	23.21	23.24	190484
2012-02-22	23.19	23.29	22.94	22.96	224799
2012-02-23	22.95	23.22	22.85	23.21	253063
2012-02-24	23.24	23.51	23.14	23.32	118021
2012-02-27	23.16	23.55	22.87	23.46	219946
2012-02-28	23.49	23.53	23.14	23.31	266425
2012-02-29	23.33	23.41	22.97	22.97	359217
2012-03-01	23.15	23.28	22.99	23.03	269979
2012-03-02	23.03	23.03	22.70	22.76	397427
2012-03-05	22.65	23.11	22.40	23.03	296033
2012-03-06	22.77	23.05	22.69	22.78	237308
2012-03-07	22.87	22.93	22.70	22.83	149666
2012-03-08	23.01	23.19	22.75	23.15	165136
2012-03-09	23.17	23.53	23.11	23.19	252488
2012-03-12	23.25	23.53	23.13	23.37	195556
2012-03-13	23.54	23.84	23.41	23.84	219487
2012-03-14	23.61	23.72	23.04	23.12	175003
2012-03-15	23.10	23.34	22.84	23.27	171028
2012-03-16	23.30	23.30	22.98	22.98	459997
2012-03-19	22.97	23.32	22.87	23.02	229506
2012-03-20	23.00	23.20	22.76	22.99	208593
2012-03-21	23.09	23.20	22.91	23.02	128087
2012-03-22	22.83	23.01	22.65	22.99	181652
2012-03-23	22.96	22.99	22.74	22.93	173327
2012-03-26	23.08	23.10	22.67	23.10	373225
2012-03-27	23.13	23.13	22.88	22.97	211896
2012-03-28	23.03	23.24	22.92	23.02	281189
2012-03-29	22.88	23.17	22.80	23.13	210293
2012-03-30	23.29	23.29	22.95	22.95	250054
2012-04-02	22.86	23.09	22.60	23.04	406245
2012-04-03	22.97	23.04	22.73	22.89	166015
2012-04-04	22.67	22.71	22.33	22.50	293207
2012-04-05	22.35	22.43	22.23	22.32	167302
2012-04-09	21.91	22.00	21.68	21.77	308741
2012-04-10	21.75	21.76	21.13	21.19	418706
2012-04-11	21.37	21.51	21.19	21.50	392021
2012-04-12	21.51	21.85	21.47	21.71	303226
2012-04-13	21.67	21.67	21.38	21.39	388540
2012-04-16	21.45	21.78	21.40	21.68	276921
2012-04-17	21.89	22.25	21.83	22.00	205053
2012-04-18	21.89	21.89	21.57	21.71	211012
2012-04-19	21.68	21.82	21.37	21.51	164244
2012-04-20	21.76	21.80	21.20	21.35	384193
2012-04-23	21.08	21.14	20.81	20.99	412869
2012-04-24	21.01	21.12	20.83	20.93	332672
2012-04-25	21.15	21.28	20.96	21.03	313214
2012-04-26	20.99	21.20	20.99	21.12	303889
2012-04-27	21.16	21.22	20.99	21.09	209066
2012-04-30	21.03	21.09	20.86	20.94	303219
2012-05-01	20.93	21.23	20.73	20.73	329586
2012-05-02	20.54	20.87	20.47	20.74	372522
2012-05-03	20.70	20.70	20.31	20.57	281505
2012-05-04	20.50	20.52	19.92	20.13	414038
2012-05-07	20.13	20.32	19.93	20.12	272193
2012-05-08	19.92	20.87	19.80	20.42	525527
2012-05-09	20.15	20.23	19.83	19.89	242440
2012-05-10	19.95	20.06	19.78	19.96	305837
2012-05-11	19.77	19.92	19.51	19.69	300955
2012-05-14	19.50	19.72	19.41	19.50	251294
2012-05-15	19.43	19.75	19.38	19.39	222859
2012-05-16	19.49	19.59	19.23	19.24	198626
2012-05-17	19.26	19.35	18.90	18.90	269988
2012-05-18	18.85	19.26	18.74	18.82	389627
2012-05-21	18.84	19.12	18.71	18.76	459199
2012-05-22	18.80	19.00	18.50	18.58	333721
2012-05-23	18.37	18.61	18.23	18.54	329582
2012-05-24	18.59	18.94	18.39	18.94	358725
2012-05-25	18.88	18.96	18.47	18.84	509351
2012-05-29	19.02	19.20	18.76	19.11	354982
2012-05-30	18.92	18.93	18.69	18.75	328842
2012-05-31	18.80	18.84	18.41	18.77	504828
2012-06-01	18.42	18.64	18.38	18.39	311698
2012-06-04	18.47	18.72	18.39	18.62	312505
2012-06-05	18.49	18.78	18.40	18.64	283861
2012-06-06	18.79	19.02	18.71	19.00	235628
2012-06-07	19.25	19.37	18.88	19.03	344302
2012-06-08	18.98	19.24	18.87	19.09	193200
2012-06-11	19.24	19.26	18.27	18.30	455734
2012-06-12	18.39	18.51	18.13	18.48	360529
2012-06-13	18.38	18.38	17.68	17.78	386001
2012-06-14	17.82	17.92	17.48	17.54	431555
2012-06-15	17.52	18.00	17.48	17.86	587849
2012-06-18	17.80	17.86	17.63	17.73	384580
2012-06-19	17.81	18.26	17.76	18.16	366885
2012-06-20	18.11	18.31	18.00	18.11	192087
2012-06-21	18.12	18.19	17.80	17.82	420102
2012-06-22	17.93	18.28	17.76	18.11	995449
2012-06-25	17.95	18.11	17.68	17.70	236775
2012-06-26	17.75	17.98	17.48	17.89	304319
2012-06-27	17.93	18.18	17.90	18.10	226105
2012-06-28	17.93	18.09	17.77	18.09	195489
2012-06-29	18.45	18.54	18.32	18.38	352194
2012-07-02	18.40	18.40	18.09	18.19	299544
2012-07-03	18.15	18.48	18.15	18.45	165182
2012-07-05	18.46	18.69	18.33	18.37	112316
2012-07-06	18.26	18.35	18.04	18.13	135333
2012-07-09	18.09	18.16	17.80	17.85	364255
2012-07-10	17.90	17.99	17.64	17.69	276669
2012-07-11	17.74	17.85	17.67	17.81	160880
2012-07-12	17.74	17.80	17.53	17.62	214653
2012-07-13	17.67	17.95	17.63	17.90	253716
2012-07-16	17.83	17.90	17.61	17.73	156557
2012-07-17	17.80	17.85	17.41	17.50	260116
2012-07-18	17.50	17.79	17.46	17.71	184164
2012-07-19	17.75	17.86	17.62	17.71	164041
2012-07-20	17.64	17.74	17.52	17.52	291345
2012-07-23	17.33	17.45	17.01	17.11	244959
2012-07-24	17.15	17.20	16.76	16.82	181513
2012-07-25	16.93	17.08	16.75	16.96	234295
2012-07-26	17.21	17.21	16.88	17.08	276702
2012-07-27	17.14	17.79	17.12	17.70	222982
2012-07-30	17.73	17.79	17.33	17.37	138486
2012-07-31	17.30	17.52	17.26	17.29	192004
2012-08-01	17.34	17.46	16.95	16.95	336206
2012-08-02	17.16	18.55	17.16	17.65	454781
2012-08-03	17.66	18.20	17.55	18.06	310317
2012-08-06	18.06	18.18	17.97	18.06	215687
2012-08-07	18.17	18.44	18.16	18.25	259666
2012-08-08	18.18	18.38	18.10	18.26	197450
2012-08-09	18.28	18.63	18.17	18.57	199647
2012-08-10	18.47	18.58	18.04	18.42	191906
2012-08-13	18.41	18.44	18.01	18.19	135890
2012-08-14	18.31	18.33	17.99	18.03	281047
2012-08-15	18.04	18.28	17.99	18.26	210171
2012-08-16	18.30	18.90	18.10	18.79	295905
2012-08-17	18.78	19.01	18.56	19.01	186334
2012-08-20	18.91	18.95	18.72	18.88	153163
2012-08-21	18.96	18.98	18.53	18.57	197207
2012-08-22	18.61	18.67	18.39	18.51	144624
2012-08-23	18.44	18.55	18.36	18.47	123231
2012-08-24	18.40	18.47	18.20	18.38	127489
2012-08-27	18.44	18.50	18.19	18.25	147162
2012-08-28	18.26	18.36	18.02	18.11	195517
2012-08-29	18.20	18.28	18.08	18.13	137371
2012-08-30	18.08	18.12	17.98	18.07	155333
2012-08-31	18.24	18.27	18.00	18.12	203697
2012-09-04	18.06	18.22	17.83	18.16	232445
2012-09-05	18.11	18.26	18.03	18.11	201060
2012-09-06	18.24	18.50	18.11	18.43	314201
2012-09-07	18.52	18.95	18.43	18.93	232608
2012-09-10	18.75	19.11	18.75	18.86	203019
2012-09-11	18.93	19.13	18.86	19.00	151446
2012-09-12	19.00	19.07	18.90	19.06	164378
2012-09-13	19.01	19.48	18.76	19.28	201379
2012-09-14	19.32	19.63	19.28	19.34	241433
2012-09-17	19.23	19.23	18.93	19.10	202033
2012-09-18	19.01	19.21	18.99	19.21	161730
2012-09-19	19.22	19.28	18.92	18.98	130330
2012-09-20	18.90	19.01	18.59	18.65	191887
2012-09-21	18.88	18.99	18.75	18.85	360950
2012-09-24	18.85	18.95	18.67	18.88	240714
2012-09-25	18.95	19.03	18.53	18.56	336792
2012-09-26	18.56	18.58	18.21	18.26	231444
2012-09-27	18.32	18.46	18.26	18.38	241051
2012-09-28	18.34	18.38	18.19	18.19	234704
2012-10-01	18.31	18.38	18.02	18.22	349352
2012-10-02	18.35	18.53	18.15	18.53	291776
2012-10-03	18.60	18.76	18.42	18.57	217977
2012-10-04	18.70	18.94	18.44	18.82	249597
2012-10-05	18.95	19.13	18.85	18.90	179074
2012-10-08	18.84	18.88	18.75	18.81	152354
2012-10-09	18.85	18.91	18.56	18.58	143720
2012-10-10	18.64	18.66	18.44	18.61	279725
2012-10-11	18.71	18.95	18.67	18.69	173896
2012-10-12	18.70	18.85	18.54	18.66	148881
2012-10-15	18.65	18.75	18.54	18.64	186723
2012-10-16	19.11	19.47	18.91	19.46	538155
2012-10-17	19.47	20.30	19.28	20.24	493933
2012-10-18	20.25	21.15	20.15	20.94	569759
2012-10-19	20.86	20.96	20.54	20.78	606592
2012-10-22	20.75	20.94	20.52	20.68	400896
2012-10-23	20.65	20.76	20.47	20.73	388619
2012-10-24	20.77	20.79	20.44	20.50	390419
2012-10-25	20.70	20.70	20.38	20.45	243050
2012-10-26	20.46	20.55	20.22	20.39	192131
2012-10-31	20.35	20.63	20.22	20.47	348006
2012-11-01	20.47	20.93	20.33	20.85	543305
2012-11-02	20.99	20.99	20.35	20.35	276055
2012-11-05	20.31	20.50	20.30	20.43	198592
2012-11-06	20.53	20.58	20.29	20.45	195070
2012-11-07	20.17	20.31	19.79	19.91	282227
2012-11-08	19.93	19.98	19.66	19.73	226353
2012-11-09	19.80	19.85	19.51	19.67	214542
2012-11-12	19.67	19.84	19.59	19.74	147057
2012-11-13	19.64	19.83	19.40	19.48	173730
2012-11-14	19.49	19.60	18.94	18.95	251338
2012-11-15	18.90	19.25	18.84	19.25	254465
2012-11-16	19.19	19.37	18.90	19.18	242321
2012-11-19	19.38	19.61	19.34	19.60	198031
2012-11-20	19.58	19.65	19.36	19.59	173940
2012-11-21	19.67	19.80	19.54	19.69	116844
2012-11-23	19.82	20.01	19.63	20.01	87790
2012-11-26	19.90	19.99	19.62	19.86	382788
2012-11-27	21.21	21.21	19.57	20.33	587962
2012-11-28	20.33	20.65	20.26	20.59	368897
2012-11-29	20.78	21.00	20.54	20.97	348650
2012-11-30	20.94	21.23	20.94	21.16	480941
2012-12-03	21.22	21.25	20.38	20.54	642746
2012-12-04	20.60	20.93	20.42	20.89	741316
2012-12-05	20.87	21.18	20.76	20.96	530187
2012-12-06	21.00	21.32	20.81	21.29	302078
2012-12-07	21.34	21.49	21.09	21.25	335359
2012-12-10	21.25	21.43	21.17	21.41	285871
2012-12-11	21.55	21.68	21.30	21.43	389477
2012-12-12	21.45	21.80	21.20	21.41	404958
2012-12-13	21.17	21.59	20.97	21.26	285723
2012-12-14	21.26	21.89	21.11	21.58	420854
2012-12-17	21.60	22.00	21.59	21.99	462846
2012-12-18	21.92	22.78	21.92	22.70	739136
2012-12-19	22.70	22.94	22.62	22.70	501498
2012-12-20	22.71	22.85	22.43	22.76	352992
2012-12-21	22.45	22.64	22.41	22.60	966200
2012-12-24	22.50	22.50	22.19	22.32	142215
2012-12-26	22.39	22.60	22.10	22.16	397692
2012-12-27	22.16	22.50	22.14	22.40	295399
2012-12-28	22.20	22.52	22.11	22.31	211843
2012-12-31	22.27	22.62	22.15	22.61	255209
2013-01-02	23.10	23.40	23.00	23.39	554656
2013-01-03	23.43	23.44	23.17	23.30	297047
2013-01-04	23.43	23.44	23.25	23.36	282895
2013-01-07	23.22	23.26	22.94	23.07	371471
2013-01-08	23.06	23.39	22.94	23.33	357973
2013-01-09	23.44	23.50	23.33	23.43	380648
2013-01-10	23.50	23.60	23.33	23.52	315205
2013-01-11	23.58	23.73	23.39	23.73	358920
2013-01-14	23.61	23.77	23.57	23.68	324869
2013-01-15	23.58	23.76	23.47	23.64	330827
2013-01-16	23.60	23.60	23.30	23.39	305340
2013-01-17	23.47	23.85	23.43	23.81	174419
2013-01-18	23.81	24.01	23.65	24.01	179175
2013-01-22	23.94	24.28	23.92	24.19	256383
2013-01-23	24.10	24.16	23.97	24.14	253341
2013-01-24	24.22	24.56	24.16	24.48	315306
2013-01-25	24.53	24.70	24.40	24.59	313084
2013-01-28	24.66	24.68	24.45	24.64	329014
2013-01-29	24.55	24.88	24.54	24.88	345111
2013-01-30	24.81	24.92	24.47	24.66	310847
2013-01-31	24.54	24.94	24.53	24.75	312061
2013-02-01	24.85	24.98	24.79	24.86	308818
2013-02-04	24.76	24.86	24.57	24.73	293341
2013-02-05	24.73	24.93	24.40	24.61	463279
2013-02-06	24.47	24.58	24.34	24.49	504201
2013-02-07	24.41	24.81	24.29	24.62	452013
2013-02-08	24.68	24.80	24.58	24.64	215634
2013-02-11	24.57	24.63	24.08	24.28	463156
2013-02-12	24.34	24.69	24.34	24.55	370715
2013-02-13	24.60	24.91	24.57	24.91	237401
2013-02-14	24.77	24.99	24.76	24.95	162220
2013-02-15	24.95	25.02	24.63	24.68	220750
2013-02-19	24.66	24.96	24.66	24.96	305886
2013-02-20	24.92	24.98	24.45	24.45	190717
2013-02-21	24.41	24.54	24.20	24.44	202410
2013-02-22	24.60	24.71	24.39	24.54	176180
2013-02-25	24.62	24.71	23.97	23.99	207272
2013-02-26	24.16	24.31	23.92	24.20	147561
2013-02-27	24.14	24.59	24.14	24.45	130978
2013-02-28	24.45	24.82	24.28	24.69	300329
2013-03-01	24.45	24.57	24.08	24.18	220735
2013-03-04	24.08	24.17	23.82	24.16	171985
2013-03-05	24.23	24.48	24.18	24.29	175761
2013-03-06	24.35	24.42	24.14	24.36	102922
2013-03-07	24.36	24.40	24.22	24.39	126668
2013-03-08	24.54	24.63	24.25	24.46	214619
2013-03-11	24.37	24.63	24.28	24.58	105236
2013-03-12	24.56	24.62	24.46	24.55	197652
2013-03-13	24.65	24.97	24.54	24.86	156193
2013-03-14	24.98	25.02	24.85	24.98	208702
2013-03-15	25.03	25.27	24.58	25.15	368006
2013-03-18	24.90	25.15	24.79	24.98	179576
2013-03-19	25.08	25.14	24.72	24.96	176295
2013-03-20	25.07	25.17	24.92	25.09	83851
2013-03-21	24.90	25.14	24.82	25.07	179059
2013-03-22	25.14	25.27	24.95	25.18	147960
2013-03-25	25.30	25.52	25.18	25.23	198732
2013-03-26	25.38	25.51	25.02	25.18	99004
2013-03-27	24.94	25.20	24.82	25.20	90473
2013-03-28	25.26	25.39	24.99	25.28	318627
2013-04-01	25.25	25.33	24.78	25.07	231105
2013-04-02	25.22	25.35	25.03	25.18	236296
2013-04-03	25.22	25.22	24.66	24.75	239613
2013-04-04	24.76	24.89	24.65	24.84	153871
2013-04-05	24.45	24.66	24.42	24.60	223851
2013-04-08	24.63	25.00	24.56	24.95	174594
2013-04-09	24.95	25.07	24.82	24.85	196172
2013-04-10	24.95	25.33	24.88	25.28	154695
2013-04-11	25.23	25.35	24.96	25.00	211036
2013-04-12	24.86	25.03	24.79	24.86	151652
2013-04-15	24.67	24.78	23.94	24.15	415713
2013-04-16	24.36	24.36	24.04	24.17	184709
2013-04-17	23.94	23.98	23.20	23.49	281826
2013-04-18	23.59	23.74	23.21	23.28	243175
2013-04-19	23.32	23.75	23.29	23.69	149064
2013-04-22	23.65	23.76	23.10	23.66	229907
2013-04-23	23.84	24.21	23.84	24.21	178700
2013-04-24	24.24	24.42	24.11	24.39	175495
2013-04-25	24.51	24.83	24.45	24.70	140032
2013-04-26	24.68	24.75	24.48	24.51	157041
2013-04-29	24.59	24.84	24.56	24.82	172690
2013-04-30	24.80	25.13	24.72	25.13	234761
2013-05-01	25.03	25.14	24.34	24.35	337429
2013-05-02	24.41	24.98	24.28	24.92	190517
2013-05-03	24.89	24.89	23.02	23.71	597774
2013-05-06	23.54	23.90	23.46	23.90	253337
2013-05-07	23.89	24.29	23.89	24.28	160310
2013-05-08	24.29	24.56	24.19	24.56	152532
2013-05-09	24.56	24.81	24.56	24.77	188944
2013-05-10	24.79	24.93	24.79	24.92	115427
2013-05-13	24.93	24.93	24.65	24.91	278835
2013-05-14	24.91	25.21	24.75	25.21	183012
2013-05-15	25.09	25.46	25.03	25.41	122192
2013-05-16	25.28	25.54	25.01	25.14	141455
2013-05-17	25.18	25.28	24.84	25.03	311824
2013-05-20	24.95	25.08	24.85	25.00	222344
2013-05-21	25.03	25.04	24.81	24.90	200473
2013-05-22	24.89	25.22	24.34	24.48	257726
2013-05-23	24.28	24.51	23.92	24.16	344466
2013-05-24	24.02	24.42	23.90	24.38	158780
2013-05-28	24.72	24.74	24.37	24.55	206193
2013-05-29	24.38	24.50	24.23	24.32	164503
2013-05-30	24.39	24.50	24.18	24.25	175396
2013-05-31	24.07	24.11	23.83	23.86	294156
2013-06-03	24.00	24.31	23.76	24.12	305772
2013-06-04	24.20	24.50	23.76	23.99	371130
2013-06-05	23.98	23.99	23.58	23.63	200657
2013-06-06	23.69	23.80	23.48	23.70	192370
2013-06-07	23.87	24.03	23.68	23.99	165277
2013-06-10	24.06	24.18	23.90	24.08	123333
2013-06-11	23.88	23.97	23.63	23.87	110586
2013-06-12	23.90	23.99	23.52	23.63	165787
2013-06-13	23.57	24.01	23.45	23.87	164725
2013-06-14	23.89	24.00	23.51	23.63	125277
2013-06-17	23.82	23.82	22.83	23.17	280642
2013-06-18	23.16	23.67	23.12	23.64	161094
2013-06-19	23.57	23.99	23.52	23.63	300627
2013-06-20	23.32	23.45	23.13	23.35	215882
2013-06-21	23.53	23.60	23.16	23.40	492920
2013-06-24	23.14	23.30	22.66	22.88	159416
2013-06-25	23.13	23.23	22.89	23.19	143693
2013-06-26	23.32	23.34	22.98	23.10	123612
2013-06-27	23.27	23.57	23.15	23.50	146943
2013-06-28	23.49	24.00	23.31	23.71	368702
2013-07-01	23.76	24.05	23.68	23.97	239837
2013-07-02	23.94	24.05	23.80	23.85	159592
2013-07-03	23.63	23.85	23.60	23.80	101848
2013-07-05	24.02	24.02	23.54	23.81	147677
2013-07-08	23.83	24.11	23.79	24.09	135099
2013-07-09	24.22	24.55	24.09	24.47	219636
2013-07-10	24.51	24.75	24.41	24.73	182516
2013-07-11	24.95	25.00	24.44	24.53	257093
2013-07-12	24.49	24.65	24.30	24.43	129466
2013-07-15	24.41	24.73	24.30	24.69	109193
2013-07-16	24.75	24.75	24.47	24.58	233037
2013-07-17	24.73	24.77	24.50	24.74	294901
2013-07-18	24.78	25.00	24.57	25.00	181878
2013-07-19	25.00	25.24	24.81	25.02	280280
2013-07-22	25.11	25.22	24.93	24.98	98761
2013-07-23	25.05	25.05	24.82	24.92	129674
2013-07-24	24.98	24.98	24.65	24.72	110435
2013-07-25	24.72	24.95	24.60	24.94	147666
2013-07-26	24.85	24.93	24.58	24.70	169702
2013-07-29	24.65	24.73	24.55	24.66	134305
2013-07-30	24.81	24.82	24.69	24.81	228266
2013-07-31	24.84	24.92	24.69	24.79	121109
2013-08-01	24.89	25.12	24.80	24.86	180093
2013-08-02	24.75	24.91	24.60	24.72	92033
2013-08-05	24.73	24.75	24.54	24.60	239355
2013-08-06	24.67	25.41	24.00	24.44	270826
2013-08-07	24.42	24.51	24.19	24.42	144967
2013-08-08	24.50	24.71	24.48	24.60	226760
2013-08-09	24.65	24.99	24.65	24.90	259440
2013-08-12	24.71	24.86	24.59	24.81	168583
2013-08-13	24.90	24.99	24.70	24.92	76581
2013-08-14	24.96	25.00	24.82	24.92	234669
2013-08-15	24.75	24.85	24.26	24.62	304620
2013-08-16	24.49	24.73	24.43	24.47	232497
2013-08-19	24.40	24.48	24.07	24.08	130565
2013-08-20	24.16	24.31	24.09	24.21	138588
2013-08-21	24.17	24.40	23.79	24.00	383815
2013-08-22	24.14	24.72	23.85	24.62	181276
2013-08-23	24.62	24.73	24.48	24.70	133837
2013-08-26	24.81	24.91	24.70	24.85	138059
2013-08-27	24.68	24.77	24.32	24.32	197174
2013-08-28	24.30	24.67	24.30	24.67	200132
2013-08-29	24.61	25.11	24.61	25.04	255060
2013-08-30	25.06	25.06	24.67	24.76	263655
2013-09-03	25.10	25.45	24.89	24.97	467775
2013-09-04	24.93	25.20	24.91	25.18	749516
2013-09-05	25.16	25.32	25.11	25.21	465257
2013-09-06	25.31	25.42	24.94	25.37	341731
2013-09-09	25.47	25.97	25.43	25.84	241318
2013-09-10	26.00	26.60	25.99	26.50	449891
2013-09-11	26.52	26.98	26.41	26.90	379690
2013-09-12	26.65	26.88	26.61	26.80	257900
2013-09-13	26.88	27.22	26.78	27.15	265718
2013-09-16	27.38	27.49	26.98	27.06	269214
2013-09-17	27.12	27.32	27.04	27.25	236500
2013-09-18	27.23	27.64	27.06	27.56	287202
2013-09-19	27.59	27.94	27.52	27.86	204085
2013-09-20	27.98	28.12	27.45	27.47	424755
2013-09-23	27.48	27.60	27.19	27.44	274182
2013-09-24	27.39	27.60	27.26	27.34	366817
2013-09-25	27.36	27.67	27.22	27.28	255994
2013-09-26	27.28	27.56	27.28	27.51	260045
2013-09-27	27.27	27.58	27.20	27.39	186177
2013-09-30	27.23	27.52	27.18	27.37	253095
2013-10-01	27.30	27.85	27.30	27.85	440458
2013-10-02	27.80	27.99	27.80	27.92	383196
2013-10-03	27.89	27.98	27.76	27.90	331672
2013-10-04	27.92	28.20	27.92	28.02	589178
2013-10-07	27.88	28.02	27.64	27.73	573787
2013-10-08	27.68	27.82	27.46	27.46	370828
2013-10-09	27.58	27.58	27.01	27.04	419449
2013-10-10	27.31	28.06	27.23	27.85	616955
2013-10-11	27.86	28.88	27.80	28.72	505078
2013-10-14	28.67	29.40	28.55	29.29	864724
2013-10-15	29.15	29.43	28.99	29.11	543527
2013-10-16	29.24	29.34	28.77	28.91	450199
2013-10-17	28.84	29.16	28.76	29.06	442945
2013-10-18	29.27	29.37	28.90	29.37	348771
2013-10-21	29.34	29.54	29.25	29.47	410838
2013-10-22	29.53	29.67	29.34	29.40	412670
2013-10-23	29.30	29.38	28.90	28.94	278266
2013-10-24	28.94	29.03	28.64	28.71	332484
2013-10-25	28.83	28.98	28.76	28.88	217818
2013-10-28	28.95	28.95	28.73	28.85	262777
2013-10-29	28.96	29.06	28.61	28.80	216118
2013-10-30	28.82	28.91	28.41	28.47	197104
2013-10-31	28.47	28.51	28.17	28.22	336112
2013-11-01	28.19	28.45	28.01	28.14	352525
2013-11-04	28.30	28.38	28.17	28.35	461555
2013-11-05	28.31	28.48	28.22	28.38	270293
2013-11-06	28.58	28.58	28.20	28.35	142028
2013-11-07	28.40	28.45	27.89	27.91	472883
2013-11-08	27.87	28.32	27.87	28.26	257712
2013-11-11	28.26	28.39	28.08	28.11	191844
2013-11-12	28.10	28.49	28.08	28.46	267212
2013-11-13	28.35	28.88	28.35	28.81	325790
2013-11-14	28.83	29.00	28.70	28.92	124835
2013-11-15	28.91	28.99	28.73	28.85	188633
2013-11-18	28.84	28.91	28.26	28.34	209657
2013-11-19	28.28	28.38	27.85	28.03	204502
2013-11-20	28.16	28.25	27.47	27.62	242202
2013-11-21	27.64	27.98	27.64	27.90	232511
2013-11-22	27.97	28.27	27.75	28.24	157243
2013-11-25	28.37	28.74	28.29	28.50	248873
2013-11-26	28.08	29.13	26.81	29.00	669923
2013-11-27	29.14	29.95	28.94	29.40	611966
2013-11-29	29.37	29.37	27.88	28.10	433104
2013-12-02	28.07	28.66	27.91	28.33	471122
2013-12-03	28.23	28.31	28.00	28.04	711258
2013-12-04	28.00	28.66	27.92	28.25	369721
2013-12-05	28.34	28.62	28.27	28.33	242231
2013-12-06	28.51	28.68	28.46	28.52	122183
2013-12-09	28.50	28.77	28.50	28.76	153689
2013-12-10	28.65	28.71	28.39	28.57	232572
2013-12-11	28.67	28.67	28.05	28.14	165710
2013-12-12	28.17	28.36	27.81	28.22	217778
2013-12-13	27.87	28.19	27.80	27.92	241206
2013-12-16	28.10	28.64	27.97	28.53	188883
2013-12-17	28.49	28.54	28.32	28.47	161213
2013-12-18	28.56	28.67	28.19	28.54	312071
2013-12-19	28.59	28.87	28.43	28.83	634972
2013-12-20	28.84	28.93	28.33	28.53	817834
2013-12-23	28.71	28.79	27.99	28.15	460282
2013-12-24	28.26	28.96	28.26	28.95	130734
2013-12-26	29.00	29.20	28.84	29.14	259731
2013-12-27	29.25	29.32	28.99	29.29	216513
2013-12-30	29.30	29.40	29.17	29.36	139413
2013-12-31	29.45	29.51	29.30	29.42	230111
2014-01-02	29.26	29.26	28.42	28.85	260913
2014-01-03	28.82	29.02	28.51	28.92	139000
2014-01-06	29.03	29.03	28.69	28.80	214957
2014-01-07	28.95	29.02	28.81	28.95	102754
2014-01-08	28.86	28.92	28.49	28.85	241965
2014-01-09	28.90	28.95	28.72	28.82	268277
2014-01-10	28.73	28.78	28.43	28.67	249272
2014-01-13	28.52	28.68	28.26	28.41	330921
2014-01-14	28.50	28.54	28.24	28.50	191863
2014-01-15	28.50	28.95	28.47	28.67	419790
2014-01-16	28.55	28.74	28.47	28.67	275131
2014-01-17	28.55	29.02	28.50	28.89	240080
2014-01-21	29.04	29.04	28.73	28.78	159497
2014-01-22	28.75	28.81	28.64	28.71	103626
2014-01-23	28.69	28.73	28.44	28.70	242814
2014-01-24	28.47	28.55	27.56	27.68	203847
2014-01-27	27.67	27.78	27.11	27.27	180707
2014-01-28	27.27	27.39	26.94	27.34	229194
2014-01-29	27.06	27.34	26.94	27.01	165109
2014-01-30	27.24	27.31	26.96	27.18	153990
2014-01-31	26.74	27.23	26.54	27.07	217827
2014-02-03	27.05	27.14	26.19	26.20	329391
2014-02-04	26.26	26.43	26.02	26.13	244931
2014-02-05	26.09	29.03	26.00	28.04	955755
2014-02-06	28.21	28.38	27.58	27.63	286660
2014-02-07	27.67	27.99	27.48	27.90	219747
2014-02-10	27.93	27.94	27.35	27.55	339556
2014-02-11	27.65	28.08	27.58	27.97	219350
2014-02-12	28.00	28.63	28.00	28.52	424421
2014-02-13	28.35	29.65	28.35	29.63	418296
2014-02-14	29.63	29.91	29.32	29.70	297072
2014-02-18	29.68	29.81	29.37	29.55	169856
2014-02-19	29.37	29.63	29.26	29.29	232366
2014-02-20	29.24	29.42	29.10	29.29	145613
2014-02-21	29.41	29.48	29.27	29.43	183186
2014-02-24	29.42	29.71	29.26	29.49	220761
2014-02-25	29.51	29.70	29.33	29.42	124550
2014-02-26	29.46	30.34	29.42	29.94	231981
2014-02-27	29.81	29.93	29.42	29.81	280745
2014-02-28	29.89	30.23	29.80	29.88	174278
2014-03-03	29.65	30.26	29.60	30.08	304017
2014-03-04	30.47	31.44	30.42	30.91	426019
2014-03-05	30.94	31.15	30.75	31.12	226733
2014-03-06	31.15	31.61	30.94	31.35	278922
2014-03-07	31.44	31.62	31.30	31.55	218114
2014-03-10	31.50	31.79	31.34	31.70	232234
2014-03-11	31.70	31.74	31.19	31.24	209630
2014-03-12	31.00	31.50	30.98	31.47	200428
2014-03-13	31.33	31.49	31.08	31.16	257951
2014-03-14	31.07	31.59	31.07	31.43	222682
2014-03-17	31.63	31.94	31.47	31.89	222118
2014-03-18	31.79	32.48	31.63	32.32	437292
2014-03-19	32.27	32.39	31.71	31.86	293852
2014-03-20	31.87	32.38	31.78	32.33	228975
2014-03-21	32.40	32.83	32.20	32.43	408833
2014-03-24	32.40	32.60	31.80	32.12	194813
2014-03-25	32.32	32.47	31.93	32.03	166943
2014-03-26	32.15	32.35	31.74	31.75	212073
2014-03-27	31.67	31.88	31.52	31.66	226816
2014-03-28	31.67	32.35	31.67	31.80	172111
2014-03-31	31.99	32.51	31.85	32.33	220064
2014-04-01	32.41	32.83	32.23	32.41	284945
2014-04-02	32.49	32.69	32.25	32.66	264365
2014-04-03	32.67	32.86	32.45	32.72	285603
2014-04-04	32.94	32.94	32.26	32.26	325899
2014-04-07	32.20	32.48	31.37	31.51	208534
2014-04-08	31.51	31.77	31.17	31.54	246956
2014-04-09	31.57	31.73	31.34	31.56	213404
2014-04-10	31.48	31.50	30.71	30.82	217635
2014-04-11	30.47	30.90	30.35	30.75	341125
2014-04-14	31.04	31.23	30.35	30.58	161393
2014-04-15	30.64	30.72	29.84	30.48	197099
2014-04-16	30.68	30.93	30.54	30.91	238816
2014-04-17	30.86	31.47	30.82	31.33	211037
2014-04-21	31.34	31.44	31.08	31.24	130584
2014-04-22	31.36	31.48	31.19	31.37	130128
2014-04-23	31.39	31.39	30.89	31.01	142631
2014-04-24	31.21	31.27	30.80	30.97	124354
2014-04-25	30.87	30.87	30.19	30.38	167316
2014-04-28	30.45	30.49	29.66	30.03	209203
2014-04-29	30.22	30.46	30.11	30.14	128022
2014-04-30	30.00	30.45	29.79	30.40	189463
2014-05-01	30.30	30.36	29.90	30.19	214888
2014-05-02	30.30	30.62	30.19	30.39	141588
2014-05-05	30.23	30.47	29.93	30.08	262627
2014-05-06	29.99	30.23	29.74	29.78	266154
2014-05-07	29.87	29.93	29.19	29.86	366249
2014-05-08	29.90	30.12	29.61	29.77	272490
2014-05-09	29.62	30.07	29.62	30.03	148140
2014-05-12	30.25	31.03	30.16	30.91	289335
2014-05-13	30.85	31.14	30.23	30.38	733559
2014-05-14	30.17	30.20	29.56	29.65	383177
2014-05-15	29.38	29.47	28.94	29.24	244892
2014-05-16	29.07	29.43	28.92	29.41	205986
2014-05-19	29.34	29.92	29.19	29.92	163454
2014-05-20	29.79	29.81	28.99	29.15	260508
2014-05-21	29.25	29.43	28.91	29.30	130044
2014-05-22	29.28	29.58	29.21	29.46	110115
2014-05-23	29.51	29.71	29.30	29.71	138505
2014-05-27	29.84	30.25	29.66	30.11	166020
2014-05-28	30.06	30.40	30.00	30.21	218366
2014-05-29	30.25	30.38	30.04	30.31	243293
2014-05-30	30.37	30.40	30.10	30.29	174999
2014-06-02	30.26	30.26	29.74	29.92	99170
2014-06-03	29.78	29.87	29.28	29.82	233280
2014-06-04	29.65	30.18	29.53	30.11	124553
2014-06-05	30.12	30.80	29.95	30.80	169684
2014-06-06	30.92	31.37	30.69	31.13	221372
2014-06-09	31.15	31.50	31.01	31.44	193053
2014-06-10	31.32	31.69	31.32	31.63	171040
2014-06-11	31.47	31.68	31.47	31.66	168534
2014-06-12	31.33	31.62	30.96	31.27	164417
2014-06-13	31.27	31.39	31.03	31.12	155688
2014-06-16	31.02	31.31	30.83	31.28	145547
2014-06-17	31.35	31.80	31.22	31.69	246222
2014-06-18	31.70	31.70	31.17	31.58	136214
2014-06-19	31.63	31.71	31.46	31.69	142979
2014-06-20	31.75	32.16	31.61	32.12	440515
2014-06-23	32.22	32.32	31.95	32.05	287303
2014-06-24	32.00	32.50	31.68	32.16	329900
2014-06-25	31.97	32.42	31.86	32.32	206773
2014-06-26	32.32	32.32	31.90	32.20	115991
2014-06-27	31.96	32.85	31.93	32.38	930876
2014-06-30	32.21	32.65	31.91	32.62	574954
2014-07-01	32.63	33.28	32.63	33.02	298846
2014-07-02	32.91	32.98	32.55	32.65	157915
2014-07-03	32.76	32.97	32.66	32.96	105952
2014-07-07	32.80	32.99	32.40	32.46	185399
2014-07-08	32.39	32.45	31.91	32.26	224325
2014-07-09	32.35	32.42	32.14	32.30	127241
2014-07-10	31.67	32.09	31.43	31.85	125248
2014-07-11	31.83	31.89	31.42	31.56	87821
2014-07-14	31.92	31.96	31.62	31.82	128285
2014-07-15	31.74	31.96	31.31	31.43	156108
2014-07-16	31.45	31.66	31.14	31.44	136022
2014-07-17	31.24	31.43	30.79	30.84	126685
2014-07-18	30.73	31.41	30.73	31.39	124217
2014-07-21	31.25	31.44	30.94	31.34	99783
2014-07-22	31.50	31.94	31.50	31.81	221381
2014-07-23	31.78	31.78	31.37	31.46	102038
2014-07-24	31.68	31.68	31.10	31.22	216045
2014-07-25	30.92	31.12	30.72	30.86	180781
2014-07-28	30.92	30.98	30.32	30.46	168226
2014-07-29	30.45	30.71	30.25	30.41	135498
2014-07-30	30.61	30.72	30.31	30.67	122969
2014-07-31	30.25	30.72	29.78	30.05	244550
2014-08-01	30.05	30.08	29.36	29.43	341700
2014-08-04	29.60	29.80	28.95	29.76	406599
2014-08-05	29.65	30.05	29.59	29.74	157558
2014-08-06	29.52	29.98	29.50	29.76	185410
2014-08-07	29.49	30.61	28.92	30.15	197133
2014-08-08	30.18	31.18	30.18	31.06	187271
2014-08-11	31.24	32.08	31.21	31.32	288511
2014-08-12	31.29	31.44	30.93	31.18	120728
2014-08-13	31.32	32.00	31.32	31.82	154565
2014-08-14	31.85	31.99	31.65	31.91	120736
2014-08-15	32.23	32.29	31.64	31.99	251608
2014-08-18	32.39	32.95	32.32	32.81	201821
2014-08-19	32.83	32.95	32.62	32.92	122019
2014-08-20	32.74	32.86	32.34	32.58	131983
2014-08-21	32.61	32.99	32.14	32.98	112799
2014-08-22	32.94	33.24	32.79	33.14	142171
2014-08-25	33.36	33.59	33.01	33.52	183863
2014-08-26	33.57	33.79	33.51	33.68	141758
2014-08-27	33.81	33.81	33.43	33.56	75838
2014-08-28	33.46	33.55	33.25	33.36	101105
2014-08-29	33.46	33.73	33.22	33.44	121080
2014-09-02	33.42	33.51	32.98	33.28	258804
2014-09-03	33.36	33.64	33.06	33.21	284259
2014-09-04	33.25	33.50	32.81	32.87	143897
2014-09-05	32.72	32.91	32.10	32.69	202294
2014-09-08	32.57	32.82	32.46	32.60	166506
2014-09-09	32.60	32.74	32.28	32.41	148790
2014-09-10	32.46	32.54	32.18	32.36	114727
2014-09-11	32.22	32.95	32.13	32.93	248161
2014-09-12	32.67	32.74	32.28	32.34	337281
2014-09-15	32.31	32.34	31.95	32.22	193996
2014-09-16	32.11	32.39	32.01	32.35	235766
2014-09-17	32.39	33.12	32.20	32.89	241866
2014-09-18	32.92	33.54	32.92	33.10	301976
2014-09-19	33.15	33.38	32.46	32.60	390890
2014-09-22	32.43	32.52	31.95	32.00	144193
2014-09-23	32.07	32.34	31.92	32.00	244541
2014-09-24	32.15	32.71	32.08	32.59	187875
2014-09-25	32.60	32.60	31.85	32.05	391210
2014-09-26	32.03	32.14	31.62	31.78	147643
2014-09-29	31.49	31.53	31.09	31.34	183160
2014-09-30	31.40	31.49	30.84	30.89	259119
2014-10-01	30.91	31.06	30.37	30.44	205324
2014-10-02	30.43	30.84	30.17	30.73	167256
2014-10-03	31.10	31.17	30.76	30.79	106292
2014-10-06	30.82	30.92	30.43	30.43	101447
2014-10-07	30.18	30.24	29.66	29.66	199568
2014-10-08	29.62	30.42	29.23	30.38	287511
2014-10-09	30.37	30.41	29.43	29.46	313269
2014-10-10	29.28	29.98	29.11	29.28	235771
2014-10-13	29.28	30.14	29.18	29.62	302333
2014-10-14	29.91	30.73	29.81	30.22	260993
2014-10-15	29.68	31.06	29.41	30.92	318758
2014-10-16	30.43	31.38	30.43	31.03	270602
2014-10-17	31.42	31.50	30.85	31.09	257277
2014-10-20	30.93	31.28	30.73	31.28	176547
2014-10-21	31.49	32.06	31.35	31.76	159330
2014-10-22	31.84	32.35	31.51	31.56	168428
2014-10-23	31.96	32.49	31.82	32.31	163122
2014-10-24	32.40	32.43	32.02	32.40	107862
2014-10-27	32.28	32.51	31.87	32.44	108979
2014-10-28	32.54	34.00	32.54	33.99	317359
2014-10-29	33.99	34.00	32.67	32.87	364565
2014-10-30	32.70	32.95	32.53	32.85	270105
2014-10-31	33.47	33.59	32.96	33.29	345539
2014-11-03	33.29	33.49	32.96	33.25	262535
2014-11-04	33.10	33.33	32.92	33.07	244616
2014-11-05	33.30	33.40	33.05	33.25	163688
2014-11-06	33.18	33.91	33.18	33.86	195593
2014-11-07	33.94	34.00	33.76	33.98	153614
2014-11-10	33.98	34.56	33.98	34.42	197292
2014-11-11	34.42	34.71	34.41	34.65	206388
2014-11-12	34.52	34.78	34.27	34.50	169780
2014-11-13	34.45	34.60	34.26	34.49	22433
2014-11-14	34.07	34.57	34.00	34.17	98997
2014-11-17	34.06	34.41	33.75	34.07	282322
2014-11-18	34.00	34.34	33.79	33.83	255933
2014-11-19	33.73	33.90	32.84	32.98	513403
2014-11-20	32.00	34.62	31.51	34.36	427395
2014-11-21	34.91	34.91	33.53	33.61	455368
2014-11-24	33.51	33.78	33.08	33.25	455385
2014-11-25	33.25	33.47	33.10	33.20	213542
2014-11-26	33.10	33.44	32.91	32.94	255283
2014-11-28	33.00	33.00	32.13	32.16	173148
2014-12-01	32.14	32.14	31.44	31.48	272259
2014-12-02	31.52	32.20	31.48	32.14	255329
2014-12-03	32.28	33.08	32.23	32.43	305810
2014-12-04	32.36	32.71	32.26	32.66	245714
2014-12-05	32.70	33.17	32.70	32.93	205843
2014-12-08	32.73	33.10	32.01	32.09	139051
2014-12-09	31.65	33.09	31.55	33.06	197949
2014-12-10	32.87	33.00	32.25	32.38	217506
2014-12-11	32.61	33.19	32.46	32.59	167331
2014-12-12	32.10	32.33	31.88	31.91	211698
2014-12-15	31.82	31.89	30.96	31.28	190457
2014-12-16	31.24	32.03	31.07	31.69	231817
2014-12-17	31.66	32.95	31.53	32.93	330268
2014-12-18	33.39	33.43	32.70	33.11	242908
2014-12-19	33.23	33.28	32.67	33.14	828251
2014-12-22	33.20	33.73	33.01	33.71	158849
2014-12-23	33.88	34.20	33.77	34.01	123840
2014-12-24	34.02	34.21	33.64	34.20	63922
2014-12-26	34.25	34.72	34.25	34.63	129794
2014-12-29	34.65	34.88	34.56	34.71	132401
2014-12-30	34.69	34.91	34.63	34.64	102362
2014-12-31	34.81	34.99	34.49	34.50	194973
2015-01-02	34.56	34.95	33.65	34.01	399322
2015-01-05	33.70	33.93	33.56	33.67	423608
2015-01-06	33.59	33.92	32.53	32.99	362390
2015-01-07	33.27	33.36	32.81	33.15	202474
2015-01-08	33.54	34.09	33.38	33.70	159864
2015-01-09	33.68	33.81	33.28	33.31	169175
2015-01-12	33.22	33.25	32.65	33.07	170410
2015-01-13	33.44	34.14	32.92	33.16	286298
2015-01-14	32.69	33.10	32.55	32.94	179719
2015-01-15	33.00	33.00	31.77	31.81	387912
2015-01-16	31.62	32.42	31.37	32.37	458546
2015-01-20	32.54	32.72	31.52	31.61	355686
2015-01-21	31.44	31.87	31.36	31.61	221383
2015-01-22	31.88	31.99	31.45	31.82	343589
2015-01-23	31.81	32.15	31.80	32.04	292793
2015-01-26	32.06	32.44	31.67	32.34	279854
2015-01-27	32.00	32.39	31.79	32.27	138002
2015-01-28	32.46	32.46	31.87	31.96	168964
2015-01-29	32.00	32.42	31.78	32.31	311055
2015-01-30	32.06	32.38	31.31	31.41	273306
2015-02-02	31.50	32.22	31.19	32.11	184431
2015-02-03	32.30	32.77	32.13	32.72	259620
2015-02-04	32.64	32.80	32.30	32.50	208162
2015-02-05	34.07	34.37	29.62	30.63	1219697
2015-02-06	30.66	31.50	30.29	31.49	459420
2015-02-09	31.48	31.76	30.84	30.93	222504
2015-02-10	31.19	31.19	30.12	30.37	308942
2015-02-11	30.28	30.48	30.00	30.38	314147
2015-02-12	30.56	30.70	30.13	30.27	389603
2015-02-13	30.25	30.45	30.16	30.28	197655
2015-02-17	30.33	31.03	30.31	30.99	187380
2015-02-18	30.88	31.33	30.88	31.30	178003
2015-02-19	31.22	31.50	31.03	31.10	133939
2015-02-20	31.10	31.24	30.52	31.14	162393
2015-02-23	31.12	31.13	30.71	31.12	172528
2015-02-24	31.10	31.28	30.89	31.06	196576
2015-02-25	31.08	31.50	30.92	31.26	100907
2015-02-26	31.33	31.77	31.24	31.48	135079
2015-02-27	31.46	31.82	31.25	31.70	283019
2015-03-02	31.78	32.45	31.70	32.33	208855
2015-03-03	32.17	32.33	31.71	31.88	309305
2015-03-04	31.71	31.72	31.09	31.17	161264
2015-03-05	31.16	31.29	30.76	31.25	103034
2015-03-06	30.95	31.20	30.45	30.52	133286
2015-03-09	30.55	31.01	30.55	30.82	207054
2015-03-10	30.50	30.61	30.27	30.35	113796
2015-03-11	30.38	30.43	29.75	29.90	329826
2015-03-12	30.07	30.70	30.01	30.42	296131
2015-03-13	30.44	30.53	29.57	29.89	292652
2015-03-16	30.00	30.16	29.42	29.53	310833
2015-03-17	29.36	29.87	29.35	29.74	333781
2015-03-18	29.77	29.88	29.19	29.85	229471
2015-03-19	29.84	29.95	29.50	29.94	157314
2015-03-20	30.13	30.63	29.79	30.53	342900
2015-03-23	30.51	30.88	30.26	30.72	173896
2015-03-24	30.62	31.01	30.55	30.92	195000
2015-03-25	31.00	31.04	30.37	30.37	194432
2015-03-26	30.36	30.39	30.04	30.10	135217
2015-03-27	30.11	30.22	29.87	29.98	178889
2015-03-30	30.11	31.12	30.11	30.96	225183
2015-03-31	30.96	30.97	30.47	30.87	343873
2015-04-01	30.75	31.12	30.55	31.06	174248
2015-04-02	31.05	31.36	30.69	30.82	244792
2015-04-06	30.67	31.01	30.67	30.88	216859
2015-04-07	30.87	30.87	30.44	30.50	196845
2015-04-08	30.46	30.71	30.37	30.57	192489
2015-04-09	30.62	30.90	30.22	30.50	89828
2015-04-10	30.68	30.76	30.54	30.68	163295
2015-04-13	30.73	30.95	30.58	30.83	184873
2015-04-14	30.86	31.09	30.56	30.63	306636
2015-04-15	30.79	30.91	30.67	30.75	405901
2015-04-16	30.69	30.75	30.50	30.61	185694
2015-04-17	30.35	30.51	29.98	30.10	371023
2015-04-20	30.31	30.59	30.11	30.32	311648
2015-04-21	30.46	30.46	30.15	30.33	270622
2015-04-22	30.39	30.55	30.20	30.45	231625
2015-04-23	30.35	30.72	30.30	30.62	351765
2015-04-24	30.78	30.78	29.94	30.13	394425
2015-04-27	30.17	30.56	29.88	30.20	165978
2015-04-28	30.25	30.58	30.12	30.52	201215
2015-04-29	30.44	30.44	29.95	30.14	133021
2015-04-30	30.00	30.10	29.26	29.39	236527
2015-05-01	29.46	29.83	29.03	29.04	340615
2015-05-04	29.04	29.39	28.75	28.79	357349
2015-05-05	28.74	29.08	28.52	28.90	360822
2015-05-06	29.04	29.36	28.80	29.11	275880
2015-05-07	29.19	29.25	28.90	29.03	162355
2015-05-08	29.28	29.36	28.65	28.92	420753
2015-05-11	28.90	29.19	28.82	29.00	605546
2015-05-12	31.81	32.67	30.03	31.97	1213823
2015-05-13	32.01	32.01	31.20	31.69	495136
2015-05-14	31.71	32.50	31.36	32.24	313496
2015-05-15	32.14	32.16	31.17	31.59	412760
2015-05-18	31.47	32.24	31.19	32.05	286574
2015-05-19	31.98	32.15	31.58	31.90	308040
2015-05-20	31.93	32.20	31.64	32.01	258517
2015-05-21	32.06	32.67	31.86	32.33	280579
2015-05-22	32.31	32.40	31.86	31.96	203226
2015-05-26	31.80	31.81	31.21	31.22	246166
2015-05-27	31.23	31.57	31.04	31.42	180502
2015-05-28	31.32	31.40	30.99	31.33	161978
2015-05-29	31.23	31.28	30.62	30.72	246276
2015-06-01	30.88	30.88	30.30	30.62	348985
2015-06-02	30.48	31.35	30.44	31.24	198708
2015-06-03	31.25	31.76	31.11	31.64	187566
2015-06-04	31.51	31.65	31.09	31.23	192032
2015-06-05	31.23	31.46	30.71	31.44	147536
2015-06-08	31.34	31.53	30.97	31.25	271859
2015-06-09	31.24	31.42	31.02	31.13	164522
2015-06-10	31.32	31.78	31.25	31.58	220295
2015-06-11	31.57	31.58	31.32	31.49	140546
2015-06-12	30.94	31.34	30.94	31.23	150064
2015-06-15	30.99	31.21	30.53	31.15	192922
2015-06-16	31.04	31.55	31.04	31.45	156395
2015-06-17	31.57	31.79	31.40	31.46	137156
2015-06-18	31.60	31.96	31.38	31.81	176444
2015-06-19	31.91	31.91	31.53	31.68	345303
2015-06-22	31.90	31.97	31.65	31.76	171522
2015-06-23	31.75	32.00	31.63	31.93	163233
2015-06-24	31.83	31.99	31.60	31.84	136108
2015-06-25	31.88	31.88	31.20	31.50	142916
2015-06-26	31.53	31.56	31.16	31.47	352072
2015-06-29	31.35	31.47	30.46	30.50	230649
2015-06-30	30.84	30.99	30.40	30.70	168205
2015-07-01	30.89	30.91	30.34	30.53	330977
2015-07-02	30.63	30.67	29.97	30.22	161136
2015-07-06	29.94	30.04	29.50	29.58	287714
2015-07-07	29.66	29.72	28.97	29.57	156665
2015-07-08	29.27	29.34	28.68	28.94	217514
2015-07-09	29.27	29.34	28.79	28.81	211905
2015-07-10	29.10	29.34	28.95	29.09	192106
2015-07-13	29.22	29.40	29.05	29.10	179557
2015-07-14	29.05	29.13	28.89	28.91	192785
2015-07-15	28.97	28.97	28.55	28.79	296065
2015-07-16	28.90	29.33	28.90	29.00	161098
2015-07-17	28.91	29.03	28.56	28.71	94414
2015-07-20	28.68	28.88	28.34	28.41	194490
2015-07-21	28.36	28.72	28.22	28.50	327929
2015-07-22	28.36	28.53	28.07	28.15	99944
2015-07-23	28.12	28.46	27.74	27.77	128514
2015-07-24	27.65	27.76	27.30	27.70	204979
2015-07-27	27.45	27.68	27.32	27.63	190719
2015-07-28	27.69	27.91	27.30	27.89	257282
2015-07-29	27.82	28.21	27.62	28.09	154141
2015-07-30	27.92	28.18	27.66	27.98	297274
2015-07-31	28.06	28.50	28.01	28.36	201387
2015-08-03	28.36	28.49	27.83	28.00	269297
2015-08-04	28.03	28.13	27.65	27.85	152436
2015-08-05	27.96	28.47	27.95	28.25	303519
2015-08-06	31.50	31.50	28.00	29.44	452272
2015-08-07	29.25	30.05	29.19	29.87	272251
2015-08-10	30.06	30.34	30.02	30.30	320806
2015-08-11	30.10	30.30	30.00	30.18	186908
2015-08-12	30.01	30.10	29.51	29.76	162335
2015-08-13	29.79	30.01	29.51	29.55	138546
2015-08-14	29.59	29.72	29.33	29.48	149975
2015-08-17	29.48	29.97	29.19	29.87	197623
2015-08-18	29.87	29.87	29.26	29.33	126648
2015-08-19	29.23	29.25	28.76	28.98	143699
2015-08-20	28.83	28.94	28.24	28.25	166631
2015-08-21	27.78	28.31	26.65	27.81	330390
2015-08-24	26.40	27.24	26.01	26.14	357470
2015-08-25	26.92	26.92	25.63	25.67	187687
2015-08-26	26.06	26.34	25.55	26.29	158986
2015-08-27	26.56	26.78	26.16	26.74	282341
2015-08-28	26.68	27.01	26.53	26.89	126506
2015-08-31	26.71	27.05	26.54	26.96	244380
2015-09-01	26.56	26.64	26.16	26.18	327362
2015-09-02	26.58	26.58	26.05	26.20	198328
2015-09-03	26.20	26.37	25.99	26.22	144216
2015-09-04	25.85	26.19	25.85	26.02	124135
2015-09-08	26.32	26.32	25.62	25.88	592576
2015-09-09	26.11	26.18	25.80	25.82	405535
2015-09-10	25.83	25.90	25.57	25.60	180861
2015-09-11	25.52	25.72	24.92	25.72	261196
2015-09-14	25.54	25.54	25.25	25.28	177855
2015-09-15	25.38	25.91	25.28	25.85	181908
2015-09-16	25.96	26.53	25.88	26.50	212542
2015-09-17	26.50	26.68	26.16	26.41	301281
2015-09-18	26.19	26.40	25.99	26.27	740289
2015-09-21	26.39	26.67	26.25	26.26	223341
2015-09-22	26.10	26.77	25.85	25.91	222474
2015-09-23	26.01	26.01	25.46	25.48	232591
2015-09-24	25.32	25.98	25.16	25.44	301032
2015-09-25	25.60	25.64	25.25	25.44	358086
2015-09-28	25.34	26.00	25.26	25.32	207567
2015-09-29	25.31	25.68	25.15	25.58	423063
2015-09-30	25.77	26.17	25.51	26.01	512848
2015-10-01	25.99	26.00	25.61	25.82	386560
2015-10-02	25.70	26.34	25.40	26.32	140144
2015-10-05	26.53	27.49	26.32	27.43	267008
2015-10-06	27.41	27.63	26.86	27.10	315031
2015-10-07	27.18	27.88	27.17	27.71	329655
2015-10-08	27.62	28.42	27.53	28.36	219220
2015-10-09	28.51	28.98	28.39	28.76	284272
2015-10-12	28.80	28.90	28.56	28.65	101412
2015-10-13	28.48	28.87	28.18	28.20	166652
2015-10-14	28.25	28.25	27.75	27.86	452443
2015-10-15	27.90	28.30	27.51	28.12	233282
2015-10-16	28.19	28.19	27.57	27.99	186901
2015-10-19	27.91	28.18	27.88	28.12	160143
2015-10-20	28.12	28.47	27.99	28.21	150799
2015-10-21	28.31	28.44	28.05	28.17	133250
2015-10-22	28.28	28.90	28.23	28.74	161641
2015-10-23	29.08	29.33	28.55	28.80	228309
2015-10-26	28.74	28.74	27.99	28.59	282869
2015-10-27	28.42	28.50	27.95	28.12	184510
2015-10-28	28.30	29.77	28.16	29.75	315305
2015-10-29	29.57	30.09	29.57	29.87	199983
2015-10-30	29.87	30.02	29.50	29.67	215916
2015-11-02	29.65	30.84	29.52	30.65	367816
2015-11-03	30.53	30.70	30.34	30.50	217039
2015-11-04	30.69	30.87	30.33	30.50	174606
2015-11-05	30.50	31.17	30.34	30.93	196473
2015-11-06	30.78	31.38	30.61	31.36	184860
2015-11-09	31.28	31.43	30.41	30.52	160613
2015-11-10	30.37	30.63	30.24	30.56	229214
2015-11-11	30.61	30.87	30.34	30.48	242972
2015-11-12	30.10	30.50	29.94	29.97	215565
2015-11-13	29.81	30.30	29.34	29.95	146198
2015-11-16	29.95	30.40	29.75	30.15	266474
2015-11-17	30.18	30.40	29.90	30.00	325017
2015-11-18	30.14	30.71	29.90	30.63	270247
2015-11-19	29.00	29.97	28.05	29.67	575524
2015-11-20	29.79	30.44	29.58	30.20	395827
2015-11-23	30.16	30.22	29.73	29.80	386784
2015-11-24	29.70	30.70	29.70	30.47	443008
2015-11-25	30.52	31.01	30.49	30.61	161637
2015-11-27	30.58	30.94	30.47	30.86	72125
2015-11-30	30.87	30.95	30.26	30.29	258909
2015-12-01	30.41	31.41	30.26	31.27	414565
2015-12-02	31.28	31.49	30.72	30.83	154169
2015-12-03	30.96	31.02	30.26	30.40	172147
2015-12-04	30.39	30.75	30.29	30.44	190331
2015-12-07	30.44	30.63	29.96	30.04	312014
2015-12-08	29.74	30.04	29.43	29.48	311906
2015-12-09	29.45	29.96	29.28	29.40	263247
2015-12-10	29.40	29.67	29.34	29.43	174510
2015-12-11	29.07	29.22	28.85	28.93	210179
2015-12-14	28.92	29.32	28.77	29.30	343895
2015-12-15	29.61	29.65	28.91	29.09	468302
2015-12-16	29.35	29.35	28.55	29.00	286659
2015-12-17	29.06	29.06	28.38	28.51	293130
2015-12-18	28.31	28.65	27.93	28.06	1006496
2015-12-21	28.25	28.40	28.04	28.28	258554
2015-12-22	28.45	29.24	28.32	29.20	265735
2015-12-23	29.36	29.90	29.12	29.81	233034
2015-12-24	29.80	29.94	29.49	29.76	162104
2015-12-28	29.68	29.81	29.49	29.75	234802
2015-12-29	29.98	30.22	29.67	30.01	171555
2015-12-30	30.01	30.32	29.87	30.06	221988
2015-12-31	29.98	30.23	29.60	29.63	271247
2016-01-04	29.01	29.28	28.81	28.97	403816
2016-01-05	29.12	29.12	28.68	28.84	345280
2016-01-06	28.56	28.89	28.56	28.78	281014
2016-01-07	28.49	28.63	28.38	28.50	287565
2016-01-08	28.61	28.73	28.23	28.34	402955
2016-01-11	28.42	28.56	27.72	28.02	337927
2016-01-12	28.28	28.50	27.65	27.92	337180
2016-01-13	27.97	28.16	27.32	27.48	428785
2016-01-14	27.55	27.99	27.39	27.65	257497
2016-01-15	26.91	27.16	26.10	26.62	373548
2016-01-19	26.84	26.84	26.31	26.58	284891
2016-01-20	26.30	26.52	25.47	26.27	345902
2016-01-21	26.30	26.45	25.75	25.88	292578
2016-01-22	26.14	26.63	26.05	26.31	238302
2016-01-25	26.16	26.16	25.64	25.73	215700
2016-01-26	25.92	26.79	25.79	26.43	437480
2016-01-27	26.39	26.60	25.97	26.15	277596
2016-01-28	26.40	26.41	25.89	26.29	218717
2016-01-29	26.36	27.09	26.20	27.08	463043
2016-02-01	26.87	27.04	26.40	26.60	245250
2016-02-02	26.38	26.69	25.89	26.00	187350
2016-02-03	24.73	25.49	24.12	24.90	609784
2016-02-04	24.84	24.96	24.47	24.65	374147
2016-02-05	24.62	24.85	24.49	24.68	480010
2016-02-08	24.40	25.59	24.40	25.55	401932
2016-02-09	25.26	25.89	25.26	25.71	395395
2016-02-10	25.81	26.21	25.67	25.81	301959
2016-02-11	25.33	25.51	24.72	25.36	457041
2016-02-12	25.58	26.37	25.48	26.30	300798
2016-02-16	26.52	26.80	26.39	26.75	231940
2016-02-17	26.89	27.29	26.76	26.99	273198
2016-02-18	27.01	27.07	26.73	26.95	185813
2016-02-19	27.00	27.00	26.61	26.94	208254
2016-02-22	27.27	27.54	26.92	27.25	254256
2016-02-23	27.18	27.24	26.73	26.76	153621
2016-02-24	26.50	27.19	26.26	27.19	157356
2016-02-25	27.22	27.79	27.21	27.77	241095
2016-02-26	27.90	28.14	27.69	28.12	262186
2016-02-29	28.12	28.51	27.97	28.12	277461
2016-03-01	28.31	28.31	27.94	28.23	230828
2016-03-02	28.14	28.24	27.94	28.24	156225
2016-03-03	28.25	28.65	28.25	28.64	153640
2016-03-04	28.63	29.05	28.48	28.92	172358
2016-03-07	28.85	29.22	28.83	29.20	146224
2016-03-08	28.97	29.06	28.77	28.84	192793
2016-03-09	28.88	29.05	28.74	29.03	129557
2016-03-10	29.16	29.16	28.89	29.01	255751
2016-03-11	29.23	29.35	29.00	29.27	216879
2016-03-14	29.20	29.30	28.97	29.24	242200
2016-03-15	29.20	29.20	28.40	28.78	302108
2016-03-16	28.76	29.00	28.52	28.73	144544
2016-03-17	28.78	29.45	28.64	29.29	238410
2016-03-18	29.46	29.54	29.06	29.12	403914
2016-03-21	29.13	29.16	28.87	28.96	166769
2016-03-22	28.86	29.05	28.58	28.83	142804
2016-03-23	28.82	28.99	28.38	28.38	163358
2016-03-24	28.19	28.43	28.08	28.43	215205
2016-03-28	28.48	28.59	28.28	28.55	97111
2016-03-29	28.46	29.23	28.46	29.22	175706
2016-03-30	29.34	29.66	29.29	29.60	156582
2016-03-31	29.56	30.09	29.56	29.95	236676
2016-04-01	29.71	29.76	29.35	29.73	148724
2016-04-04	29.72	29.74	29.21	29.25	138310
2016-04-05	29.05	29.28	28.78	28.92	129824
2016-04-06	28.98	29.06	28.64	28.79	149319
2016-04-07	28.67	28.80	28.53	28.65	130094
2016-04-08	28.85	29.14	28.70	28.82	100234
2016-04-11	28.90	29.24	28.55	28.56	111271
2016-04-12	28.56	29.21	28.44	29.05	106566
2016-04-13	29.23	29.86	29.06	29.85	140728
2016-04-14	29.83	29.96	29.49	29.83	174480
2016-04-15	29.68	30.59	29.68	30.37	175309
2016-04-18	30.29	30.63	30.09	30.58	164824
2016-04-19	30.68	30.84	30.40	30.58	153687
2016-04-20	30.46	30.67	30.12	30.42	130183
2016-04-21	30.38	30.38	30.07	30.20	153638
2016-04-22	30.17	30.50	30.08	30.46	155514
2016-04-25	30.46	30.58	30.17	30.29	153935
2016-04-26	30.45	30.52	30.21	30.48	144047
2016-04-27	30.50	30.71	30.33	30.66	131750
2016-04-28	30.44	30.97	30.44	30.51	831235
2016-04-29	30.41	30.90	30.28	30.31	182653
2016-05-02	30.32	30.45	30.23	30.27	261056
2016-05-03	30.02	30.24	29.91	29.99	418201
2016-05-04	29.93	30.33	29.93	30.09	212137
2016-05-05	30.07	30.28	29.84	29.88	141597
2016-05-06	29.83	30.33	29.74	30.33	240057
2016-05-09	30.22	30.49	30.02	30.23	178208
2016-05-10	30.35	30.88	30.27	30.84	129529
2016-05-11	30.85	31.21	30.71	30.72	144991
2016-05-12	30.85	31.20	30.66	30.83	199695
2016-05-13	30.85	30.91	30.37	30.48	118302
2016-05-16	30.57	31.03	30.54	30.84	130879
2016-05-17	30.82	30.87	29.88	30.13	224653
2016-05-18	30.12	30.53	29.93	30.27	185887
2016-05-19	30.08	30.30	29.76	30.05	235525
2016-05-20	30.20	30.70	30.16	30.58	288711
2016-05-23	30.49	30.50	30.17	30.25	135060
2016-05-24	30.47	31.28	30.08	31.24	187180
2016-05-25	31.27	31.28	31.05	31.14	142616
2016-05-26	31.13	31.22	31.02	31.07	72344
2016-05-27	31.01	31.21	30.96	31.21	141238
2016-05-31	31.25	31.30	31.02	31.22	153237
2016-06-01	31.04	31.28	30.79	31.25	119548
2016-06-02	31.23	31.27	30.99	31.26	101845
2016-06-03	31.30	31.30	30.94	31.12	101352
2016-06-06	31.18	31.30	31.03	31.22	188248
2016-06-07	31.16	31.27	31.13	31.16	122865
2016-06-08	31.23	31.26	30.99	31.23	201660
2016-06-09	31.03	31.25	30.93	31.13	160685
2016-06-10	30.83	30.84	30.44	30.76	151657
2016-06-13	30.58	30.88	30.45	30.30	138641
2016-06-14	30.22	30.64	30.22	30.58	175640
2016-06-15	30.64	30.92	30.54	30.56	144472
2016-06-16	30.36	30.51	30.04	30.37	177114
2016-06-17	30.44	30.85	30.44	30.55	346581
2016-06-20	30.92	31.25	30.92	31.03	133593
2016-06-21	31.09	31.13	30.71	30.85	137893
2016-06-22	30.91	31.07	30.70	30.71	108183
2016-06-23	31.03	31.27	30.88	31.27	194629
2016-06-24	30.08	30.24	28.53	28.60	795729
2016-06-27	28.35	28.68	27.89	28.55	298772
2016-06-28	28.86	28.91	28.39	28.51	245812
2016-06-29	28.82	29.08	28.62	29.07	209590
2016-06-30	29.22	30.05	29.15	30.04	247994
2016-07-01	30.01	30.32	29.85	30.00	92598
2016-07-05	29.85	29.85	29.35	29.65	115851
2016-07-06	29.55	30.07	29.35	29.98	236230
2016-07-07	30.00	30.31	29.98	30.28	161255
2016-07-08	30.59	31.25	30.51	31.22	175812
2016-07-11	31.30	31.49	31.11	31.40	191377
2016-07-12	31.53	32.30	31.43	32.08	273590
2016-07-13	32.25	32.28	31.82	32.02	171484
2016-07-14	32.28	32.28	31.85	31.86	144082
2016-07-15	32.09	32.17	31.81	32.10	120635
2016-07-18	32.15	32.17	31.83	31.93	97129
2016-07-19	31.91	31.99	31.73	31.89	85886
2016-07-20	31.96	32.36	31.83	32.12	97402
2016-07-21	32.15	32.22	31.74	31.93	112996
2016-07-22	31.93	32.24	31.75	32.20	63832
2016-07-25	32.18	32.29	31.91	32.02	80972
2016-07-26	32.09	32.40	32.05	32.35	93988
2016-07-27	32.36	32.71	32.29	32.63	206789
2016-07-28	32.60	32.70	32.30	32.56	146879
2016-07-29	32.57	32.64	32.18	32.35	107497
2016-08-01	32.36	32.43	32.08	32.24	124249
2016-08-02	32.26	32.30	31.89	31.97	153242
2016-08-03	31.91	32.31	31.02	31.25	414630
2016-08-04	32.30	33.17	31.36	31.75	959931
2016-08-05	31.84	31.84	31.20	31.24	343567
2016-08-08	31.24	31.64	31.24	31.44	233127
2016-08-09	31.54	31.62	31.43	31.51	235333
2016-08-10	31.51	31.71	31.43	31.46	201377
2016-08-11	31.61	31.91	31.46	31.57	337124
2016-08-12	31.49	31.91	31.41	31.54	223686
2016-08-15	31.68	31.99	31.53	31.95	354705
2016-08-16	31.86	32.30	31.77	32.24	332999
2016-08-17	32.31	32.57	32.09	32.44	201453
2016-08-18	32.54	32.81	32.35	32.81	276297
2016-08-19	32.66	32.84	32.58	32.83	191343
2016-08-22	32.68	33.00	32.57	32.89	123754
2016-08-23	32.99	33.15	32.93	32.99	132642
2016-08-24	33.01	33.14	32.82	32.90	126545
2016-08-25	32.90	33.17	32.82	32.95	123034
2016-08-26	33.01	33.12	32.46	32.58	107405
2016-08-29	32.56	32.75	32.51	32.54	118372
2016-08-30	32.65	32.68	32.41	32.47	102203
2016-08-31	32.49	32.58	32.12	32.15	240746
2016-09-01	32.20	32.20	31.71	31.90	262034
2016-09-02	32.13	32.18	31.95	32.06	371179
2016-09-06	32.12	32.13	31.85	31.87	199766
2016-09-07	31.94	32.08	31.87	32.02	267453
2016-09-08	32.07	32.45	32.01	32.30	224270
2016-09-09	32.22	32.22	31.49	31.50	203101
2016-09-12	31.39	31.61	31.24	31.42	166552
2016-09-13	31.27	31.27	30.63	30.49	123147
2016-09-14	30.45	30.48	30.19	30.32	122301
2016-09-15	30.37	30.60	30.31	30.60	106008
2016-09-16	30.53	30.58	30.22	30.28	286405
2016-09-19	30.42	30.88	30.30	30.67	93449
2016-09-20	30.77	30.83	30.50	30.50	95682
2016-09-21	30.67	30.98	30.52	30.96	149111
2016-09-22	31.13	31.76	31.13	31.71	161266
2016-09-23	31.55	31.63	31.17	31.41	112419
2016-09-26	31.25	31.45	31.01	31.14	151976
2016-09-27	31.07	31.37	31.02	31.17	198460
2016-09-28	31.34	31.79	31.27	31.78	201679
2016-09-29	31.83	31.95	31.20	31.27	106479
2016-09-30	31.48	31.78	31.30	31.64	164162
2016-10-03	31.65	31.99	31.38	31.59	171445
2016-10-04	31.57	31.66	30.92	31.25	180643
2016-10-05	31.39	31.71	30.96	31.55	131020
2016-10-06	31.50	31.99	31.32	31.86	126828
2016-10-07	31.85	31.85	31.43	31.52	134382
2016-10-10	31.75	31.93	31.49	31.52	104943
2016-10-11	31.48	31.55	30.77	30.94	118285
2016-10-12	30.89	31.26	30.89	30.98	117881
2016-10-13	30.78	30.78	30.48	30.55	170451
2016-10-14	30.64	30.96	30.64	30.72	109157
2016-10-17	30.73	30.94	30.62	30.83	80768
2016-10-18	31.11	31.11	30.62	30.73	92696
2016-10-19	30.77	30.94	30.66	30.78	143884
2016-10-20	30.64	30.76	30.43	30.58	106975
2016-10-21	30.22	30.76	30.16	30.58	124105
2016-10-24	30.85	31.15	30.58	30.80	65688
2016-10-25	30.75	30.75	30.35	30.70	84657
2016-10-26	30.65	30.89	30.50	30.55	88911
2016-10-27	30.65	30.65	30.10	30.25	78562
2016-10-28	30.10	30.68	30.00	30.40	86959
2016-10-31	30.55	30.55	30.10	30.35	154759
2016-11-01	30.35	30.65	29.60	29.85	168821
2016-11-02	29.60	29.95	29.40	29.40	195476
2016-11-03	28.70	29.30	28.60	29.25	211865
2016-11-04	29.20	29.55	29.05	29.10	174818
2016-11-07	29.60	30.00	29.55	29.75	227375
2016-11-08	29.60	30.50	29.60	30.30	209601
2016-11-09	29.90	31.95	29.90	31.80	385303
2016-11-10	32.15	33.55	32.15	33.55	415327
2016-11-11	33.80	34.90	33.53	34.60	426245
2016-11-14	34.45	34.45	32.85	33.30	356514
2016-11-15	33.05	33.35	32.25	33.05	201674
2016-11-16	33.05	33.60	32.60	33.60	378911
2016-11-17	34.00	34.90	33.80	33.95	422659
2016-11-18	34.15	34.90	33.55	34.90	279189
2016-11-21	34.75	35.60	34.65	35.10	689954
2016-11-22	35.10	36.25	35.10	36.05	503958
2016-11-23	36.15	36.50	35.65	36.20	321164
2016-11-25	36.30	36.35	36.09	36.25	107837
2016-11-28	36.00	36.45	35.70	36.00	314390
2016-11-29	36.15	36.15	35.30	35.40	300387
2016-11-30	35.70	35.80	34.88	35.00	302751
2016-12-01	35.15	35.55	34.90	34.90	302884
2016-12-02	35.05	35.35	34.90	35.15	484583
2016-12-05	35.45	35.65	35.30	35.55	235795
2016-12-06	35.55	35.78	35.40	35.60	329693
2016-12-07	35.35	36.90	35.25	36.70	371974
2016-12-08	36.75	37.35	36.55	37.35	304162
2016-12-09	37.50	37.60	37.15	37.40	381091
2016-12-12	37.25	37.70	36.65	36.95	240236
2016-12-13	37.30	37.80	37.10	37.55	308700
2016-12-14	37.55	37.75	36.90	37.10	340185
2016-12-15	37.15	37.90	37.00	37.60	252113
2016-12-16	37.70	38.15	36.70	37.75	1075882
2016-12-19	37.20	38.05	37.20	37.90	327517
2016-12-20	38.15	38.35	37.95	38.25	328451
2016-12-21	38.35	38.70	38.00	38.20	397423
2016-12-22	38.20	38.45	38.00	38.00	175956
2016-12-23	38.05	38.25	37.88	38.25	112109
2016-12-27	38.25	38.50	38.15	38.30	129088
2016-12-28	38.35	38.40	38.05	38.15	168596
2016-12-29	38.30	38.50	38.00	38.15	103945
2016-12-30	38.20	38.40	38.10	38.35	262580
2017-01-03	38.50	38.60	37.85	38.20	387282
2017-01-04	38.45	38.70	38.20	38.65	275518
2017-01-05	38.60	39.00	38.40	38.55	351804
2017-01-06	38.75	38.75	38.20	38.45	319938
2017-01-09	38.35	38.55	37.85	38.00	491489
2017-01-10	38.15	38.40	37.88	38.20	245827
2017-01-11	38.30	38.38	37.90	38.35	251220
2017-01-12	38.35	38.35	37.60	38.05	202310
2017-01-13	38.25	38.45	38.00	38.25	193315
2017-01-17	37.95	38.00	37.55	37.70	179810
2017-01-18	37.85	38.05	37.75	38.00	122571
2017-01-19	37.95	38.15	37.25	37.40	265529
2017-01-20	37.40	37.63	37.15	37.30	213418
2017-01-23	37.35	37.40	36.70	36.95	223322
2017-01-24	37.15	37.65	36.90	37.50	210951
2017-01-25	37.85	38.40	37.70	38.05	322461
2017-01-26	37.95	38.13	37.10	37.35	185198
2017-01-27	37.45	37.50	37.15	37.35	146147
2017-01-30	37.15	37.15	36.45	36.50	216039
2017-01-31	36.45	36.70	36.20	36.55	273514
2017-02-01	36.80	37.10	36.55	37.05	265886
2017-02-02	36.80	36.80	35.20	35.40	554610
2017-02-03	35.60	36.20	35.60	36.15	252372
2017-02-06	35.90	36.05	35.25	35.45	407020
2017-02-07	35.55	36.15	35.55	36.00	434056
2017-02-08	35.90	35.95	35.35	35.80	385417
2017-02-09	35.80	36.40	35.80	36.20	215196
2017-02-10	36.45	36.85	36.20	36.85	242385
2017-02-13	37.00	37.35	37.00	37.10	252142
2017-02-14	36.85	37.10	36.60	37.00	314529
2017-02-15	36.90	37.35	36.75	37.20	155917
2017-02-16	37.15	37.30	36.75	37.30	201921
2017-02-17	37.25	37.30	36.35	36.45	315579
2017-02-21	36.60	37.03	36.45	37.00	170476
2017-02-22	36.85	37.10	36.65	37.00	104753
2017-02-23	36.95	37.20	36.25	36.60	176453
2017-02-24	36.95	37.50	36.35	37.05	226413
2017-02-27	36.85	37.40	36.80	37.35	203960
2017-02-28	37.30	37.30	36.30	36.35	261237
2017-03-01	37.00	37.50	36.70	37.40	202159
2017-03-02	37.40	37.45	36.65	36.80	122275
2017-03-03	36.85	37.10	36.55	37.00	155536
2017-03-06	36.75	36.98	36.55	36.75	100375
2017-03-07	36.65	36.90	36.50	36.80	134640
2017-03-08	36.80	37.05	36.20	36.20	229978
2017-03-09	36.30	36.40	35.95	36.10	185097
2017-03-10	36.60	36.65	35.75	36.40	274039
2017-03-13	36.40	36.95	36.40	36.75	156176
2017-03-14	36.45	36.70	36.45	36.40	186871
2017-03-15	36.55	37.10	36.50	36.90	567292
2017-03-16	37.00	37.15	36.80	36.90	199978
2017-03-17	36.95	36.98	36.40	36.90	728037
2017-03-20	36.90	37.10	36.50	36.85	135132
2017-03-21	36.95	37.03	35.68	35.80	251644
2017-03-22	35.80	35.85	35.10	35.35	245233
2017-03-23	35.40	35.90	35.25	35.80	193133
2017-03-24	35.85	36.15	35.60	35.70	214018
2017-03-27	35.35	35.50	34.96	35.35	177380
2017-03-28	35.25	35.85	35.15	35.85	174271
2017-03-29	35.70	35.85	35.60	35.80	92847
2017-03-30	35.85	36.03	35.60	35.95	391920
2017-03-31	35.85	36.00	35.65	35.85	388368
2017-04-03	35.80	36.00	34.85	35.15	501328
2017-04-04	35.15	36.05	35.15	35.55	300324
2017-04-05	35.70	36.00	35.15	35.25	295713
2017-04-06	35.20	35.68	34.75	35.60	235915
2017-04-07	35.40	35.75	35.30	35.65	318665
2017-04-10	35.55	36.00	35.30	35.60	243017
2017-04-11	35.50	36.30	35.40	36.30	274645
2017-04-12	36.30	36.35	35.20	35.35	309477
2017-04-13	35.25	35.40	34.75	34.90	286234
2017-04-17	35.05	35.30	34.80	35.25	155958
2017-04-18	35.00	35.30	34.70	35.15	296126
2017-04-19	35.30	35.65	35.15	35.55	263587
2017-04-20	35.70	36.43	35.70	36.25	190843
2017-04-21	36.25	36.35	35.80	36.15	178100
2017-04-24	36.85	37.10	36.65	36.85	213156
2017-04-25	37.35	37.58	37.05	37.45	224880
2017-04-26	37.50	37.70	37.28	37.30	290534
2017-04-27	37.30	37.60	37.20	37.35	241046
2017-04-28	37.55	37.65	36.80	36.90	178475
2017-05-01	36.95	36.95	36.53	36.65	267923
2017-05-02	36.80	36.90	36.45	36.65	178939
2017-05-03	36.45	36.60	36.08	36.40	217256
2017-05-04	37.70	37.83	36.45	37.80	327122
2017-05-05	37.90	38.40	37.70	38.35	465989
2017-05-08	38.30	38.75	37.96	38.40	288869
2017-05-09	38.45	38.60	37.90	38.20	264470
2017-05-10	38.20	38.30	37.85	38.10	183273
2017-05-11	38.00	38.05	37.40	37.95	127822
2017-05-12	37.80	37.80	37.25	37.60	182430
2017-05-15	37.70	38.10	37.51	37.65	325956
2017-05-16	37.65	37.65	36.85	37.40	258326
2017-05-17	36.65	36.95	36.25	36.35	251675
2017-05-18	36.35	36.35	35.90	36.10	260791
2017-05-19	36.35	36.65	36.30	36.40	499692
2017-05-22	36.65	36.65	36.25	36.40	150224
2017-05-23	36.55	36.55	36.25	36.45	177983
2017-05-24	36.40	36.60	36.25	36.35	148050
2017-05-25	36.50	36.50	35.80	36.00	224879
2017-05-26	35.90	35.95	35.70	35.80	184385
2017-05-30	35.70	35.95	35.50	35.75	163920
2017-05-31	35.90	35.90	35.25	35.70	302704
2017-06-01	35.70	36.35	35.35	36.25	296990
2017-06-02	36.15	37.45	36.15	36.85	397684
2017-06-05	36.80	36.85	36.30	36.30	189525
2017-06-06	35.95	36.10	35.56	36.00	304396
2017-06-07	36.10	36.20	35.83	36.00	193091
2017-06-08	36.00	36.70	35.85	36.55	242315
2017-06-09	36.55	36.95	36.50	36.70	359090
2017-06-12	36.60	37.00	36.45	36.50	337927
2017-06-13	36.65	36.75	36.45	36.35	296540
2017-06-14	36.40	36.65	36.10	36.60	405622
2017-06-15	36.20	37.10	36.20	37.00	286031
2017-06-16	36.70	36.95	36.45	36.75	576196
2017-06-19	36.90	37.25	36.75	37.10	218731
2017-06-20	37.10	37.10	36.65	36.70	117458
2017-06-21	36.65	36.65	35.90	36.05	315527
2017-06-22	36.10	36.40	35.80	35.95	262555
2017-06-23	35.95	36.08	35.70	35.85	688128
2017-06-26	35.90	36.30	35.70	36.05	185425
2017-06-27	36.05	36.20	35.80	35.90	168871
2017-06-28	36.10	36.55	35.95	36.45	168062
2017-06-29	36.55	36.55	35.70	36.15	157313
2017-06-30	36.20	36.35	36.00	36.10	142654
2017-07-03	36.25	36.50	36.10	36.40	111907
2017-07-05	36.25	36.39	35.75	36.15	148920
2017-07-06	35.90	36.13	35.45	35.70	334451
2017-07-07	35.75	35.83	35.40	35.60	385978
2017-07-10	35.45	35.65	35.35	35.45	350088
2017-07-11	35.45	35.80	35.35	35.80	390211
2017-07-12	35.90	36.30	35.90	36.10	248782
2017-07-13	36.15	36.15	35.55	35.90	206572
2017-07-14	35.80	36.00	35.80	35.95	224928
2017-07-17	35.85	36.25	35.80	36.25	207562
2017-07-18	36.00	36.20	35.90	36.00	132619
2017-07-19	36.00	36.50	35.85	36.45	291081
2017-07-20	36.50	36.50	36.20	36.45	183889
2017-07-21	36.15	36.30	36.00	36.05	226998
2017-07-24	36.10	36.10	35.70	36.00	213627
2017-07-25	36.25	36.95	36.18	36.80	351854
2017-07-26	36.85	36.85	36.20	36.25	175562
2017-07-27	36.30	36.45	36.00	36.05	285054
2017-07-28	35.90	36.03	35.65	35.95	167417
2017-07-31	36.00	36.20	35.80	36.00	189783
2017-08-01	36.05	36.44	35.75	35.95	238375
2017-08-02	36.05	36.20	35.45	35.80	149418
2017-08-03	35.70	36.85	35.70	36.10	236749
2017-08-04	36.10	36.80	36.10	36.80	310819
2017-08-07	36.80	36.95	36.45	36.55	253970
2017-08-08	36.60	37.10	36.50	37.00	362680
2017-08-09	36.85	37.00	36.55	36.70	280258
2017-08-10	36.50	36.65	36.15	36.35	192991
2017-08-11	34.90	36.35	34.90	36.25	396811
2017-08-14	36.45	37.05	36.45	36.95	444520
2017-08-15	37.00	37.10	36.50	36.60	173183
2017-08-16	36.60	36.95	36.55	36.65	190264
2017-08-17	36.50	36.65	35.60	35.60	259945
2017-08-18	35.35	35.65	35.05	35.30	276761
2017-08-21	35.30	35.40	35.10	35.20	138184
2017-08-22	35.35	35.75	35.28	35.60	156605
2017-08-23	35.40	35.65	35.35	35.40	175000
2017-08-24	35.50	35.60	35.25	35.40	114860
2017-08-25	35.55	35.83	35.48	35.70	130184
2017-08-28	35.80	35.90	35.05	35.15	395054
2017-08-29	34.95	35.35	34.65	35.20	328086
2017-08-30	35.10	35.35	34.85	35.25	166566
2017-08-31	35.35	35.90	35.30	35.75	211782
2017-09-01	35.75	35.85	35.63	35.75	158253
2017-09-05	35.60	35.75	35.05	35.15	194976
2017-09-06	35.25	35.38	35.05	35.20	136081
2017-09-07	35.25	35.25	34.75	35.10	122366
2017-09-08	35.05	35.50	35.00	35.45	115453
2017-09-11	35.70	36.05	35.45	35.90	177883
2017-09-12	35.95	36.35	35.80	36.30	110970
2017-09-13	36.10	36.50	35.95	36.15	300878
2017-09-14	36.20	36.40	36.00	36.35	292960
2017-09-15	36.45	36.80	36.30	36.70	553905
2017-09-18	36.90	37.30	36.80	37.25	210346
2017-09-19	37.20	37.35	37.00	37.30	209940
2017-09-20	37.25	37.95	37.15	37.65	255689
2017-09-21	37.65	37.80	37.48	37.55	249569
2017-09-22	37.55	37.85	37.55	37.65	264942
2017-09-25	37.70	37.95	37.55	37.80	213221
2017-09-26	37.85	38.40	37.80	38.20	344120
2017-09-27	38.35	39.40	38.15	39.05	456410
2017-09-28	38.85	39.50	38.60	39.35	392080
2017-09-29	39.30	39.40	38.85	38.85	330017
2017-10-02	38.90	39.35	38.80	39.00	597438
2017-10-03	39.10	39.40	39.00	39.25	480784
2017-10-04	39.35	39.55	39.20	39.40	284654
2017-10-05	39.50	39.55	39.25	39.30	399551
2017-10-06	39.25	39.45	39.05	39.25	368793
2017-10-09	39.20	39.45	39.03	39.10	3253871
2017-10-10	39.40	39.40	38.91	39.05	246114
2017-10-11	39.15	39.45	38.95	39.00	446327
2017-10-12	38.95	39.30	38.95	39.10	313783
2017-10-13	39.30	39.40	39.03	39.20	328776
2017-10-16	39.35	39.55	39.13	39.25	344920
2017-10-17	39.20	39.40	38.68	38.75	413214
2017-10-18	38.75	39.35	38.75	39.30	252472
2017-10-19	39.15	39.15	38.75	38.90	168136
2017-10-20	39.30	39.68	39.20	39.40	443060
2017-10-23	39.45	39.45	39.08	39.10	168449
2017-10-24	39.25	39.75	39.25	39.55	241629
2017-10-25	39.55	39.75	39.30	39.40	220743
2017-10-26	39.40	40.15	39.40	40.10	132512
2017-10-27	40.10	40.35	39.65	40.25	206631
2017-10-30	40.25	40.25	39.25	39.35	244824
2017-10-31	39.50	39.90	39.45	39.55	265463
2017-11-01	39.85	39.85	39.35	39.75	333114
2017-11-02	39.70	40.05	39.50	39.95	272178
2017-11-03	40.05	40.05	39.80	39.95	207954
2017-11-06	39.95	40.18	39.55	39.95	212180
2017-11-07	40.10	40.10	39.70	39.90	270791
2017-11-08	39.70	39.78	39.28	39.65	225321
2017-11-09	39.30	39.55	38.60	38.75	308509
2017-11-10	38.80	38.90	38.50	38.85	306793
2017-11-13	38.65	38.90	38.50	38.75	235215
2017-11-14	38.60	38.85	38.55	38.85	133442
2017-11-15	38.65	38.65	38.15	38.30	269175
2017-11-16	38.85	42.65	38.35	42.35	574868
2017-11-17	42.25	43.90	42.10	43.20	426468
2017-11-20	43.10	43.70	42.65	42.80	809180
2017-11-21	43.20	43.50	43.00	43.50	538950
2017-11-22	43.60	43.73	43.40	43.65	242052
2017-11-24	43.80	43.80	43.55	43.80	133574
2017-11-27	43.65	44.85	43.65	44.75	524873
2017-11-28	44.90	45.33	44.20	44.50	532935
2017-11-29	44.70	45.43	44.54	45.05	679857
2017-11-30	45.25	45.80	45.00	45.55	472378
2017-12-01	45.65	45.80	43.60	44.85	550674
2017-12-04	45.45	46.00	44.70	44.85	745060
2017-12-05	44.85	46.48	44.75	46.05	950356
2017-12-06	45.95	46.50	45.40	45.65	228689
2017-12-07	45.30	46.25	45.30	45.65	321529
2017-12-08	45.70	45.75	45.21	45.55	324412
2017-12-11	45.50	45.70	44.98	45.10	213009
2017-12-12	45.10	45.20	44.25	44.30	334458
2017-12-13	44.15	44.98	44.15	44.75	363286
2017-12-14	44.95	45.00	44.40	44.29	332860
2017-12-15	44.35	45.00	44.35	44.60	825789
2017-12-18	45.10	45.45	44.85	44.95	230134
2017-12-19	45.15	45.18	44.63	44.85	429208
2017-12-20	45.20	45.70	45.00	45.35	314824
2017-12-21	45.50	45.55	45.20	45.20	180254
2017-12-22	45.20	45.20	44.95	44.95	125094
2017-12-26	45.00	45.27	44.85	44.90	99687
2017-12-27	44.95	45.25	44.85	45.05	227071
2017-12-28	45.25	45.25	44.93	45.20	120056
2017-12-29	45.35	45.45	44.70	44.70	169295
2018-01-02	45.00	45.15	44.35	44.90	315210
2018-01-03	44.85	45.20	44.75	45.05	210399
2018-01-04	45.15	45.25	44.85	45.05	221955
2018-01-05	45.05	45.05	44.10	44.40	323594
2018-01-08	44.30	44.95	44.10	44.30	406243
2018-01-09	44.30	44.70	44.25	44.35	272727
2018-01-10	44.25	44.25	43.70	44.05	210166
2018-01-11	44.10	45.25	44.10	45.25	290025
2018-01-12	45.25	45.35	44.60	44.80	181673
2018-01-16	45.05	45.40	44.30	44.50	229682
2018-01-17	44.70	45.45	44.55	45.10	245455
2018-01-18	45.00	45.15	44.70	44.75	146457
2018-01-19	44.60	45.55	44.60	45.55	181556
2018-01-22	45.50	45.50	45.05	45.15	229025
2018-01-23	44.95	45.18	44.01	45.00	179794
2018-01-24	45.20	45.35	44.70	44.80	245935
2018-01-25	45.00	45.50	44.30	45.50	415563
2018-01-26	45.50	45.60	44.95	45.55	308232
2018-01-29	45.45	45.50	45.05	45.15	228091
2018-01-30	44.75	44.90	44.45	44.60	227765
2018-01-31	44.80	44.85	44.00	44.30	193315
2018-02-01	45.10	45.85	44.35	45.75	429138
2018-02-02	45.65	45.65	44.08	44.35	295570
2018-02-05	44.00	44.80	42.85	42.90	347446
2018-02-06	42.35	44.10	41.80	43.85	581388
2018-02-07	43.70	45.60	43.60	45.25	595814
2018-02-08	45.05	45.05	43.55	43.55	453912
2018-02-09	44.00	44.60	42.90	44.05	400531
2018-02-12	44.15	44.55	43.70	44.10	282658
2018-02-13	43.75	44.28	43.70	44.10	207225
2018-02-14	43.85	44.85	43.65	44.65	493562
2018-02-15	45.05	45.30	44.60	45.30	200598
2018-02-16	45.30	45.90	45.30	45.75	364124
2018-02-20	45.40	45.80	44.60	44.65	269478
2018-02-21	44.75	45.72	44.75	45.00	230785
2018-02-22	45.15	45.50	44.85	44.85	197022
2018-02-23	45.20	45.30	44.85	45.15	125077
2018-02-26	45.20	45.55	44.90	45.50	183887
2018-02-27	45.45	45.80	44.85	44.90	185762
2018-02-28	44.95	45.08	43.90	43.90	257499
2018-03-01	43.80	44.05	43.05	43.75	474496
2018-03-02	43.30	44.30	43.25	44.20	233063
2018-03-05	44.20	44.90	44.10	44.65	371522
2018-03-06	44.90	45.55	44.70	45.50	307599
2018-03-07	45.15	45.90	45.15	45.85	312468
2018-03-08	46.05	46.45	45.40	45.70	221265
2018-03-09	46.00	47.50	46.00	47.45	337343
2018-03-12	47.60	48.00	46.75	46.90	200168
2018-03-13	47.20	47.40	46.75	46.90	236840
2018-03-14	47.20	47.30	46.28	46.19	282441
2018-03-15	46.40	46.80	45.95	46.10	203938
2018-03-16	46.00	46.65	45.95	46.35	672085
2018-03-19	46.15	46.15	45.45	45.95	156777
2018-03-20	46.00	46.53	45.95	46.00	226247
2018-03-21	45.85	46.40	45.75	46.15	170696
2018-03-22	45.65	46.40	45.50	45.55	245936
2018-03-23	45.70	45.90	44.60	44.65	282652
2018-03-26	45.35	45.95	45.00	45.85	284651
2018-03-27	46.10	46.10	44.63	44.95	253142
2018-03-28	44.95	45.55	44.75	45.30	199297
2018-03-29	45.65	46.33	45.55	45.90	446937
2018-04-02	45.85	45.90	44.25	44.55	244653
2018-04-03	44.80	45.45	44.55	45.40	229105
2018-04-04	44.75	45.50	44.45	45.35	177567
2018-04-05	45.70	46.20	45.55	46.20	151364
2018-04-06	45.80	46.20	44.70	45.25	224660
2018-04-09	45.55	46.05	45.30	45.35	246733
2018-04-10	46.00	47.10	45.75	46.95	286227
2018-04-11	46.60	46.75	45.80	46.30	207115
2018-04-12	46.45	46.73	46.15	46.55	253194
2018-04-13	46.90	47.05	46.45	46.80	406386
2018-04-16	47.20	47.75	47.10	47.55	198743
2018-04-17	48.00	48.85	48.00	48.60	407635
2018-04-18	48.85	49.35	48.50	48.75	282360
2018-04-19	48.55	49.00	48.50	48.70	199899
2018-04-20	48.60	48.65	47.85	47.95	250427
2018-04-23	48.15	48.45	47.83	48.05	187929
2018-04-24	48.40	48.40	46.85	47.40	477993
2018-04-25	47.45	47.83	47.10	47.65	148567
2018-04-26	47.70	47.70	46.95	47.20	165304
2018-04-27	47.20	47.30	46.55	46.90	203527
2018-04-30	47.10	47.35	46.30	46.35	248873
2018-05-01	46.20	46.55	45.80	46.55	281731
2018-05-02	46.55	47.05	46.03	46.25	257657
2018-05-03	46.35	46.35	42.75	44.10	440542
2018-05-04	43.90	44.40	43.65	44.15	431544
2018-05-07	44.25	45.33	44.25	45.10	398674
2018-05-08	45.05	45.93	45.05	45.90	312912
2018-05-09	46.10	46.75	46.00	46.65	346589
2018-05-10	46.85	46.90	46.15	46.65	180563
2018-05-11	46.80	46.93	46.30	46.70	130320
2018-05-14	46.80	46.80	46.40	46.50	160724
2018-05-15	46.30	46.70	45.90	46.45	268596
2018-05-16	46.65	47.80	46.65	47.45	247650
2018-05-17	47.50	48.05	47.35	47.80	280369
2018-05-18	47.95	48.00	47.63	47.80	212744
2018-05-21	48.10	48.83	48.10	48.45	198727
2018-05-22	48.45	48.50	47.98	48.00	222619
2018-05-23	47.70	47.81	47.00	47.15	211856
2018-05-24	47.05	47.65	46.95	47.55	216932
2018-05-25	47.40	47.50	47.00	47.05	133317
2018-05-29	46.65	46.95	46.15	46.55	268448
2018-05-30	46.85	47.50	46.85	47.20	183125
2018-05-31	47.20	47.20	46.25	46.65	188801
2018-06-01	46.95	47.25	46.80	46.85	220106
2018-06-04	47.15	47.55	47.15	47.40	321420
2018-06-05	47.45	47.65	46.83	47.40	276578
2018-06-06	47.45	47.50	47.10	47.35	188945
2018-06-07	47.45	47.70	47.20	47.50	268475
2018-06-08	47.45	47.85	47.35	47.65	194675
2018-06-11	47.60	47.90	47.30	47.60	183270
2018-06-12	47.70	47.70	46.80	47.25	179342
2018-06-13	47.25	47.35	46.60	46.44	210002
2018-06-14	46.65	46.80	45.98	46.50	233458
2018-06-15	46.55	46.55	45.90	46.15	592816
2018-06-18	46.05	47.00	45.75	46.95	256089
2018-06-19	46.60	47.25	46.10	47.20	191450
2018-06-20	47.40	47.85	47.05	47.85	174093
2018-06-21	47.75	47.90	46.88	47.40	180127
2018-06-22	47.75	47.85	47.15	47.40	572089
2018-06-25	47.30	47.75	47.10	47.35	312689
2018-06-26	47.35	47.90	47.26	47.50	148006
2018-06-27	47.60	47.95	47.25	47.25	158869
2018-06-28	47.20	47.30	46.25	46.80	153003
2018-06-29	47.05	47.45	46.85	47.15	252478
2018-07-02	46.80	47.70	46.70	47.70	235732
2018-07-03	47.90	48.15	47.25	47.40	79488
2018-07-05	47.65	48.05	47.10	47.95	142245
2018-07-06	48.00	48.42	47.65	48.05	124519
2018-07-09	48.30	48.50	48.20	48.40	207001
2018-07-10	48.55	48.70	47.75	48.25	142372
2018-07-11	46.00	48.65	46.00	48.40	198418
2018-07-12	48.75	49.05	48.13	48.90	125745
2018-07-13	48.90	49.35	48.90	49.25	202409
2018-07-16	49.40	49.45	48.50	48.75	153094
2018-07-17	48.65	49.38	48.65	49.35	142339
2018-07-18	49.35	49.71	49.10	49.30	182732
2018-07-19	49.10	49.60	48.95	49.50	128652
2018-07-20	49.50	50.15	49.40	49.55	122191
2018-07-23	49.30	49.70	49.05	49.30	138631
2018-07-24	49.75	49.75	48.95	49.25	286804
2018-07-25	49.15	49.58	49.00	49.55	163722
2018-07-26	49.55	50.43	49.55	50.00	169365
2018-07-27	50.25	50.40	49.18	49.30	320255
2018-07-30	49.35	49.73	48.80	48.85	153609
2018-07-31	49.10	50.40	49.05	50.20	275864
2018-08-01	50.20	50.30	49.05	49.70	220874
2018-08-02	52.00	52.80	50.75	52.20	1033555
2018-08-03	52.45	52.68	51.90	52.20	244086
2018-08-06	52.25	52.65	51.75	52.00	285836
2018-08-07	52.10	52.70	51.75	52.20	194870
2018-08-08	52.15	52.30	51.80	52.15	214775
2018-08-09	52.10	52.45	51.98	52.05	109726
2018-08-10	51.65	52.45	51.60	51.85	160369
2018-08-13	51.85	52.45	51.35	51.75	157182
2018-08-14	51.90	52.70	51.85	52.30	186504
2018-08-15	52.05	52.05	51.38	51.70	206679
2018-08-16	51.95	52.30	51.70	51.90	244741
2018-08-17	51.80	52.13	51.80	52.00	491288
2018-08-20	52.15	52.50	51.90	52.00	208382
2018-08-21	52.10	53.00	51.90	52.70	406987
2018-08-22	51.75	51.90	51.10	51.45	200772
2018-08-23	51.25	51.55	50.70	51.05	217571
2018-08-24	51.10	51.50	51.03	51.40	159835
2018-08-27	51.75	51.90	51.20	51.40	134148
2018-08-28	51.45	51.50	50.75	50.85	144444
2018-08-29	50.95	51.20	50.60	50.95	190285
2018-08-30	50.90	51.25	50.60	50.95	129986
2018-08-31	50.80	51.20	50.65	51.15	165865
2018-09-04	51.15	51.35	50.50	51.15	291014
2018-09-05	51.05	51.70	50.85	51.45	267755
2018-09-06	51.50	51.70	51.15	51.55	155953
2018-09-07	51.35	51.75	51.25	51.50	178134
2018-09-10	51.65	51.83	50.75	50.85	229860
2018-09-11	50.65	51.10	50.45	50.80	266244
2018-09-12	50.80	51.10	50.60	50.74	250779
2018-09-13	50.90	52.10	50.90	52.05	180742
2018-09-14	51.95	52.75	51.85	52.50	246325
2018-09-17	52.60	52.75	52.30	52.35	142596
2018-09-18	52.80	52.80	52.20	52.70	163764
2018-09-19	52.60	52.75	51.95	52.00	227204
2018-09-20	52.35	52.75	52.05	52.70	140625
2018-09-21	52.80	53.25	52.05	52.15	938569
2018-09-24	52.05	52.10	51.30	51.95	327276
2018-09-25	52.05	52.30	51.70	52.15	282918
2018-09-26	52.05	52.25	51.25	51.75	530031
2018-09-27	51.75	52.20	51.50	51.85	217555
2018-09-28	51.70	52.45	51.70	52.30	234943
2018-10-01	52.68	52.97	51.98	52.23	335465
2018-10-02	52.15	52.68	51.92	52.31	258456
2018-10-03	52.43	53.41	52.36	53.07	236336
2018-10-04	52.85	52.85	52.38	52.64	250734
2018-10-05	52.70	52.71	51.67	52.04	226522
2018-10-08	51.93	52.44	51.79	52.32	152345
2018-10-09	52.11	52.68	51.90	52.01	302263
2018-10-10	51.79	52.12	51.17	51.21	502690
2018-10-11	50.98	51.52	50.11	50.12	459577
2018-10-12	50.93	50.93	49.42	49.68	390141
2018-10-15	49.46	50.22	49.33	49.92	352607
2018-10-16	50.25	51.23	49.78	51.21	231735
2018-10-17	51.04	51.21	50.48	51.10	177583
2018-10-18	50.77	51.31	50.29	50.49	377210
2018-10-19	50.52	50.67	49.10	49.60	317617
2018-10-22	49.83	50.16	49.65	50.00	403087
2018-10-23	49.25	49.27	48.12	48.19	296667
2018-10-24	48.20	48.43	46.46	46.50	462264
2018-10-25	46.90	47.53	46.64	47.16	333201
2018-10-26	46.59	47.90	46.08	47.25	163055
2018-10-29	47.96	48.48	46.69	47.22	199818
2018-10-30	47.29	48.33	47.29	48.21	257521
2018-10-31	48.79	49.13	47.87	47.90	271580
2018-11-01	47.89	48.52	47.68	48.32	469670
2018-11-02	48.54	48.81	48.05	48.46	249380
2018-11-05	48.57	49.00	48.10	48.83	186584
2018-11-06	48.83	49.83	48.45	49.31	207223
2018-11-07	49.62	50.41	49.14	50.33	211182
2018-11-08	50.15	50.47	49.85	50.26	134128
2018-11-09	49.91	50.23	48.87	49.18	317156
2018-11-12	49.30	49.30	47.98	48.11	284197
2018-11-13	48.33	48.33	46.80	46.82	516837
2018-11-14	47.32	47.91	46.21	46.75	519179
2018-11-15	46.27	47.51	45.41	47.24	345181
2018-11-16	46.83	47.00	46.15	46.41	377183
2018-11-19	46.27	46.27	45.07	45.21	302169
2018-11-20	44.70	44.79	43.21	43.55	363102
2018-11-21	43.63	44.46	43.43	43.76	207890
2018-11-23	43.31	43.66	43.02	43.42	112905
2018-11-26	43.86	43.99	43.22	43.80	292936
2018-11-27	43.47	43.84	43.08	43.13	258153
2018-11-28	43.19	44.39	42.66	44.37	317294
2018-11-29	44.09	44.68	43.07	43.39	225857
2018-11-30	43.30	44.43	43.07	44.31	360163
2018-12-03	44.71	44.83	43.44	43.92	402941
2018-12-04	43.82	43.92	41.72	41.74	264758
2018-12-06	41.13	41.93	40.70	41.91	534339
2018-12-07	42.18	42.84	40.23	40.78	389602
2018-12-10	40.98	42.29	40.98	41.28	611774
2018-12-11	41.94	42.16	40.58	41.08	391366
2018-12-12	41.67	42.28	41.39	41.42	187092
2018-12-13	41.50	41.86	40.20	40.19	281575
2018-12-14	39.87	40.68	39.55	39.74	193220
2018-12-17	39.73	40.03	38.70	38.96	359658
2018-12-18	39.32	40.01	38.83	39.01	359069
2018-12-19	39.04	39.74	37.81	38.10	530564
2018-12-20	37.84	38.23	37.32	37.70	333814
2018-12-21	37.71	38.02	36.50	36.75	1032023
2018-12-24	36.54	37.37	36.27	36.42	194405
2018-12-26	36.51	38.05	36.22	37.98	325546
2018-12-27	37.24	37.97	36.48	37.94	233793
2018-12-28	38.10	38.20	37.13	37.53	355227
2018-12-31	37.77	37.93	37.10	37.93	248922
2019-01-02	37.31	38.22	36.97	37.92	417669
2019-01-03	37.61	38.18	36.87	37.44	357935
2019-01-04	38.10	38.97	38.02	38.70	457411
2019-01-07	38.54	38.67	38.04	38.20	344832
2019-01-08	38.59	39.02	38.28	39.02	202854
2019-01-09	39.25	39.80	39.07	39.41	264051
2019-01-10	39.12	39.79	38.96	39.68	307102
2019-01-11	39.45	40.23	39.20	39.91	312648
2019-01-14	39.66	40.09	39.46	39.60	174814
2019-01-15	39.72	39.91	39.16	39.81	217585
2019-01-16	39.76	40.48	39.76	40.44	333930
2019-01-17	40.22	41.15	40.22	40.91	307666
2019-01-18	41.25	41.61	40.93	41.27	333683
2019-01-22	40.97	40.99	39.56	39.90	351326
2019-01-23	39.93	40.20	39.64	40.13	264226
2019-01-24	40.04	40.53	40.03	40.22	205412
2019-01-25	40.66	40.82	40.02	40.05	212533
2019-01-28	39.47	40.27	39.44	40.21	204351
2019-01-29	40.45	41.00	40.23	40.97	260684
2019-01-30	43.40	43.93	42.43	42.83	731422
2019-01-31	42.89	42.89	41.59	42.40	401124
2019-02-01	42.37	42.90	42.17	42.61	274453
2019-02-04	42.52	43.25	42.29	43.07	245734
2019-02-05	43.12	43.54	42.96	43.37	146128
2019-02-06	43.25	43.66	43.06	43.23	260127
2019-02-07	42.87	42.94	42.26	42.72	285520
2019-02-08	42.55	42.83	42.40	42.67	204577
2019-02-11	42.80	42.91	42.55	42.85	230042
2019-02-12	43.17	43.47	43.13	43.38	142471
2019-02-13	43.48	44.04	43.46	43.91	291538
2019-02-14	43.74	44.40	43.62	44.30	285647
2019-02-15	44.59	45.35	44.31	45.34	333085
2019-02-19	45.02	45.24	44.50	45.06	265872
2019-02-20	45.12	45.57	45.00	45.53	280099
2019-02-21	45.46	45.59	45.07	45.46	298723
2019-02-22	45.63	45.85	45.21	45.78	268098
2019-02-25	46.00	46.00	45.21	45.23	240099
2019-02-26	45.19	45.49	45.01	45.12	233452
2019-02-27	45.05	45.06	44.50	44.77	112733
2019-02-28	44.77	44.81	44.27	44.29	195601
2019-03-01	44.54	44.59	43.79	44.11	244956
2019-03-04	44.25	44.38	43.74	43.89	336056
2019-03-05	43.93	44.08	43.66	43.67	142807
2019-03-06	43.67	43.84	43.08	43.19	309751
2019-03-07	43.16	43.16	42.65	43.00	170867
2019-03-08	42.64	43.20	42.50	43.10	185199
2019-03-11	43.15	43.95	43.10	43.88	252338
2019-03-12	43.97	44.00	43.27	43.31	236668
2019-03-13	43.52	43.91	43.21	43.34	301824
2019-03-14	43.30	43.56	43.03	43.30	207776
2019-03-15	43.45	44.08	43.09	43.10	1089633
2019-03-18	43.20	43.93	43.09	43.56	285321
2019-03-19	43.70	43.78	42.71	42.90	433691
2019-03-20	42.86	43.42	42.31	43.04	370356
2019-03-21	42.94	43.94	42.94	43.40	176387
2019-03-22	43.10	43.10	40.55	40.61	264099
2019-03-25	40.40	41.19	40.31	40.61	365544
2019-03-26	40.91	41.53	40.83	41.20	175905
2019-03-27	41.08	41.44	40.75	41.13	152564
2019-03-28	41.23	41.68	40.93	41.59	176406
2019-03-29	41.95	42.09	41.35	41.53	308070
2019-04-01	41.88	42.31	41.64	41.85	132523
2019-04-02	41.85	41.94	41.43	41.84	155656
2019-04-03	42.11	42.37	41.91	42.09	141702
2019-04-04	42.22	42.60	42.09	42.49	124765
2019-04-05	42.66	43.01	42.59	42.92	102449
2019-04-08	42.75	43.07	42.51	42.88	189817
2019-04-09	42.59	42.59	41.87	42.05	205468
2019-04-10	42.08	42.67	41.93	42.54	222381
2019-04-11	42.67	42.86	42.46	42.69	150648
2019-04-12	42.96	43.31	42.62	42.87	158029
2019-04-15	42.86	43.13	42.55	42.62	118058
2019-04-16	42.73	43.03	42.49	42.88	191328
2019-04-17	42.99	43.08	42.55	42.89	187661
2019-04-18	42.76	43.06	42.63	42.85	109263
2019-04-22	42.73	42.94	42.38	42.56	133759
2019-04-23	42.52	43.36	42.51	43.02	138862
2019-04-24	42.96	43.34	42.80	43.03	156604
2019-04-25	42.75	42.75	41.80	42.33	221355
2019-04-26	42.29	42.78	42.29	42.77	194879
2019-04-29	42.80	43.45	42.80	43.23	282215
2019-04-30	43.38	43.45	42.61	43.02	404336
2019-05-01	42.83	43.22	42.33	42.53	488744
2019-05-02	41.84	41.86	39.41	40.54	323510
2019-05-03	40.77	41.86	40.77	41.68	197113
2019-05-06	40.95	41.88	40.81	41.75	198429
2019-05-07	41.09	41.35	39.67	40.02	228219
2019-05-08	40.05	40.32	39.70	39.82	276091
2019-05-09	39.47	40.00	39.10	39.79	200806
2019-05-10	39.63	39.68	38.86	39.57	248038
2019-05-13	38.75	39.00	38.17	38.25	196646
2019-05-14	38.17	38.85	38.16	38.66	183582
2019-05-15	38.33	39.02	38.21	38.82	316451
2019-05-16	40.39	40.50	39.30	39.54	340823
2019-05-17	39.08	39.44	38.79	38.91	204280
2019-05-20	38.53	39.30	38.51	38.96	138325
2019-05-21	39.11	39.34	38.90	39.15	369234
2019-05-22	39.05	39.28	38.82	38.83	124996
2019-05-23	38.30	38.62	37.27	37.60	333736
2019-05-24	37.91	37.97	37.10	37.48	172665
2019-05-28	37.60	37.63	36.98	37.01	208945
2019-05-29	36.66	37.13	36.51	37.00	459318
2019-05-30	37.20	37.51	37.17	37.39	178012
2019-05-31	36.87	37.43	36.87	37.23	239797
2019-06-03	37.16	37.87	36.88	37.69	379663
2019-06-04	38.18	38.92	38.18	38.92	202490
2019-06-05	38.90	38.90	38.10	38.38	164526
2019-06-06	38.27	38.92	38.13	38.75	186995
2019-06-07	38.91	39.25	38.63	38.73	129968
2019-06-10	38.95	39.47	38.90	39.26	141338
2019-06-11	39.61	39.98	38.83	38.93	219301
2019-06-12	38.82	38.95	38.49	38.71	178988
2019-06-13	38.92	39.21	38.73	39.03	175936
2019-06-14	38.88	38.89	38.29	38.39	174969
2019-06-17	38.42	38.52	38.02	38.07	202782
2019-06-18	38.31	39.02	38.15	38.60	606731
2019-06-19	38.61	38.82	38.39	38.65	228262
2019-06-20	39.06	39.20	38.80	39.11	208320
2019-06-21	38.87	39.50	38.65	38.95	630672
2019-06-24	38.95	39.21	38.33	38.33	402542
2019-06-25	38.33	39.03	38.33	38.72	360844
2019-06-26	38.82	38.98	38.14	38.49	479409
2019-06-27	38.48	39.30	38.45	39.23	566517
2019-06-28	39.35	39.93	39.35	39.57	1134123
2019-07-01	40.00	40.27	39.44	39.69	442067
2019-07-02	39.25	39.72	39.16	39.51	220400
2019-07-03	39.60	39.92	39.57	39.90	65361
2019-07-05	39.63	40.00	39.07	39.98	104631
2019-07-08	39.87	39.92	39.31	39.47	499918
2019-07-09	39.24	39.59	38.94	39.19	178861
2019-07-10	39.42	39.72	39.17	39.24	147566
2019-07-11	39.30	39.55	38.61	38.87	206284
2019-07-12	33.75	35.37	33.68	33.87	4260347
2019-07-15	34.77	36.55	34.55	36.39	2319183
2019-07-16	36.38	37.44	35.95	37.16	1349182
2019-07-17	37.15	37.15	35.13	35.29	1314086
2019-07-18	35.25	35.30	34.45	34.68	956707
2019-07-19	34.69	35.02	34.14	34.28	1061400
2019-07-22	34.34	34.46	33.92	34.27	853112
2019-07-23	34.55	34.61	33.90	34.61	781183
2019-07-24	34.46	35.57	34.27	35.37	777823
2019-07-25	35.53	35.80	34.98	35.10	518354
2019-07-26	35.14	35.47	34.63	34.63	598012
2019-07-29	34.76	34.78	34.02	34.11	632662
2019-07-30	34.00	34.66	33.52	34.65	809597
2019-07-31	34.66	34.66	33.58	33.69	916870
2019-08-01	33.00	33.93	31.92	32.12	1479900
2019-08-02	31.75	32.00	30.61	31.04	1295258
2019-08-05	30.50	30.67	29.93	30.39	1006514
2019-08-06	30.39	30.85	29.31	29.74	680382
2019-08-07	29.28	29.73	28.57	29.54	697563
2019-08-08	29.61	29.86	29.02	29.19	628377
2019-08-09	29.03	29.03	28.57	28.58	451036
2019-08-12	28.32	28.39	27.67	27.92	796403
2019-08-13	27.89	28.56	27.75	28.13	623052
2019-08-14	27.70	27.94	27.03	27.09	789943
2019-08-15	27.16	27.23	26.73	27.00	628226
2019-08-16	27.15	27.83	27.04	27.72	1149289
2019-08-19	28.21	28.64	27.99	28.39	345105
2019-08-20	28.31	28.48	27.80	28.06	541707
2019-08-21	28.40	28.48	27.86	27.96	399413
2019-08-22	28.05	28.34	27.80	27.92	480041
2019-08-23	27.75	27.94	26.53	26.64	612222
2019-08-26	26.92	27.24	26.53	26.79	385498
2019-08-27	26.98	27.16	26.12	26.16	376872
2019-08-28	26.09	26.81	26.01	26.78	1028128
2019-08-29	27.15	27.56	26.96	27.44	517277
2019-08-30	27.69	27.78	27.28	27.44	770284
2019-09-03	27.16	27.36	26.24	26.79	655988
2019-09-04	27.11	27.73	27.11	27.43	705250
2019-09-05	27.88	28.63	27.73	28.27	706448
2019-09-06	28.35	28.36	27.71	27.96	364545
2019-09-09	27.62	28.77	27.62	28.51	640757
2019-09-10	28.68	29.70	28.31	29.62	1504655
2019-09-11	29.98	31.03	29.16	30.94	1314187
2019-09-12	30.82	31.18	30.01	30.74	797320
2019-09-13	31.06	31.70	30.52	31.43	655128
2019-09-16	31.25	32.01	31.09	31.92	706454
2019-09-17	31.61	31.77	31.16	31.47	1004203
2019-09-18	31.38	31.81	30.73	31.05	595805
2019-09-19	31.00	31.42	30.47	30.84	995451
2019-09-20	30.86	31.38	30.50	30.74	1148555
2019-09-23	30.45	30.76	30.22	30.32	330610
2019-09-24	30.43	30.51	29.87	29.93	621860
2019-09-25	29.92	30.97	29.84	30.85	602785
2019-09-26	30.84	31.00	30.53	30.72	611016
2019-09-27	30.99	31.39	30.76	31.27	592360
2019-09-30	31.32	31.66	30.87	30.88	638863
2019-10-01	31.18	31.58	29.75	29.95	525029
2019-10-02	29.66	29.80	29.02	29.16	418677
2019-10-03	28.92	29.08	28.17	28.74	394289
2019-10-04	28.63	29.22	28.34	29.14	397856
2019-10-07	29.04	29.17	28.50	28.68	511111
2019-10-08	28.31	28.51	27.95	28.17	508187
2019-10-09	28.51	28.62	28.04	28.40	350352
2019-10-10	28.55	28.82	28.10	28.38	712166
2019-10-11	28.83	29.96	28.83	29.82	574571
2019-10-14	29.56	30.15	29.26	29.76	529914
2019-10-15	29.76	30.20	29.33	30.01	416049
2019-10-16	29.87	30.52	29.77	29.78	349019
2019-10-17	30.01	30.49	29.88	29.98	394615
2019-10-18	29.76	30.14	29.67	29.89	322760
2019-10-21	29.90	30.64	29.90	30.26	377318
2019-10-22	30.26	31.03	29.96	30.99	355222
2019-10-23	30.96	31.47	30.71	31.40	296702
2019-10-24	31.56	31.56	30.95	31.26	374481
2019-10-25	31.21	31.81	31.11	31.52	329200
2019-10-28	31.72	32.14	31.72	31.82	330212
2019-10-29	31.57	31.91	31.13	31.72	482257
2019-10-30	31.71	31.71	30.89	31.36	341703
2019-10-31	31.19	31.19	30.26	30.79	423562
2019-11-01	31.08	31.98	31.08	31.66	458744
2019-11-04	31.99	32.90	31.87	32.76	525822
2019-11-05	32.95	33.26	32.49	33.07	609156
2019-11-06	32.89	33.40	32.64	33.37	562232
2019-11-07	33.74	33.93	33.20	33.41	397156
2019-11-08	33.29	33.31	32.94	33.01	289282
2019-11-11	32.64	32.89	32.30	32.62	467511
2019-11-12	32.58	32.69	32.35	32.57	377555
2019-11-13	32.18	32.57	31.42	31.53	488075
2019-11-14	32.57	33.66	31.78	31.98	933058
2019-11-15	32.09	32.83	32.02	32.75	616860
2019-11-18	32.45	32.45	31.79	31.85	644982
2019-11-19	32.01	32.20	31.74	32.07	516274
2019-11-20	31.88	32.04	31.19	31.26	2895769
2019-11-21	31.39	31.46	30.43	30.54	765472
2019-11-22	30.74	31.23	30.30	31.14	703228
2019-11-25	31.20	32.06	31.14	31.72	748499
2019-11-26	31.67	32.24	31.41	31.76	1144879
2019-11-27	31.86	31.95	31.08	31.56	613739
2019-11-29	31.43	31.81	31.18	31.62	194618
2019-12-02	31.59	31.93	31.20	31.21	728095
2019-12-03	31.21	31.83	31.05	31.83	613075
2019-12-04	31.85	32.29	31.79	31.82	481299
2019-12-05	31.94	32.16	31.72	31.91	514923
2019-12-06	32.31	33.03	32.24	32.83	775335
2019-12-09	32.68	32.85	31.89	32.29	485956
2019-12-10	32.19	32.19	31.62	31.70	545821
2019-12-11	31.81	32.61	31.71	32.49	495104
2019-12-12	32.44	33.71	32.37	33.51	505329
2019-12-13	33.41	33.89	33.13	33.01	683609
2019-12-16	33.36	33.74	33.24	33.26	728628
2019-12-17	33.32	33.59	33.12	33.32	794667
2019-12-18	33.40	33.44	32.97	33.30	1047446
2019-12-19	33.34	33.39	32.97	33.13	567476
2019-12-20	33.37	33.42	32.85	33.28	1906860
2019-12-23	33.43	33.43	32.55	33.06	945208
2019-12-24	33.15	33.27	32.95	33.09	351890
2019-12-26	33.10	33.28	32.99	33.24	214095
2019-12-27	33.25	33.47	33.21	33.29	347054
2019-12-30	33.34	33.70	33.20	33.38	549863
2019-12-31	33.22	33.62	33.22	33.31	468220
2020-01-02	33.50	33.66	33.09	33.60	390612
2020-01-03	33.07	33.60	33.04	33.58	497697
2020-01-06	33.22	33.53	32.87	33.47	531636
2020-01-07	33.29	33.59	32.76	32.96	501591
2020-01-08	32.97	33.33	32.88	33.13	455597
2020-01-09	33.26	33.26	32.70	33.13	490829
2020-01-10	33.06	33.17	32.38	32.52	479951
2020-01-13	32.60	32.60	31.92	32.11	709706
2020-01-14	32.02	32.35	31.74	32.34	639970
2020-01-15	32.17	32.42	31.99	32.26	626331
2020-01-16	32.51	32.85	32.44	32.61	766754
2020-01-17	32.78	32.78	32.46	32.66	389606
2020-01-21	32.43	32.55	31.88	32.20	471874
2020-01-22	32.34	32.35	31.81	32.03	580331
2020-01-23	31.84	31.84	31.22	31.60	671259
2020-01-24	31.56	31.60	30.33	30.61	600252
2020-01-27	29.78	30.20	29.78	29.87	728241
2020-01-28	30.11	30.32	29.89	30.23	572061
2020-01-29	30.47	30.54	29.91	30.00	327946
2020-01-30	29.60	30.02	29.23	29.76	338697
2020-01-31	29.51	29.63	28.71	29.03	427412
2020-02-03	29.14	29.64	28.90	28.95	571120
2020-02-04	29.54	29.81	29.27	29.35	408061
2020-02-05	29.80	29.93	29.63	29.85	555981
2020-02-06	29.10	29.76	26.74	28.72	2478719
2020-02-07	28.38	28.60	27.85	28.56	1545194
2020-02-10	28.50	29.33	28.40	28.99	1633320
2020-02-11	29.02	29.42	28.91	29.03	771038
2020-02-12	29.58	29.71	29.03	29.25	1187155
2020-02-13	29.14	29.43	28.28	28.37	636246
2020-02-14	28.28	28.28	26.75	27.02	901252
2020-02-18	26.99	27.05	26.52	26.59	896174
2020-02-19	26.62	26.76	26.22	26.26	613253
2020-02-20	26.40	27.03	26.27	26.98	687598
2020-02-21	26.99	28.00	26.83	27.94	788870
2020-02-24	27.00	27.08	26.32	26.68	1047724
2020-02-25	26.71	26.79	25.11	25.15	677743
2020-02-26	25.43	25.53	24.34	24.41	909749
2020-02-27	24.06	25.35	23.82	23.87	1409179
2020-02-28	23.41	24.16	22.95	23.40	1642492
2020-03-02	23.49	23.71	22.42	23.64	1016163
2020-03-03	23.64	23.99	22.10	22.84	913443
2020-03-04	23.44	23.94	22.97	23.90	755289
2020-03-05	23.23	23.79	22.88	23.41	943589
2020-03-06	22.62	23.80	22.55	23.26	1087276
2020-03-09	21.91	22.44	21.03	21.46	1721764
2020-03-10	22.16	22.26	20.45	21.53	1005085
2020-03-11	20.82	21.08	19.54	19.75	1225971
2020-03-12	18.19	18.72	17.30	17.53	927356
2020-03-13	18.56	18.73	16.48	17.81	999681
2020-03-16	16.27	17.42	16.13	16.90	1786735
2020-03-17	17.11	18.06	16.12	17.82	1311569
2020-03-18	16.48	16.94	14.28	14.29	904543
2020-03-19	14.28	16.32	13.61	16.07	1166964
2020-03-20	16.76	17.46	15.86	16.51	1929887
2020-03-23	16.34	16.57	14.77	15.43	800779
2020-03-24	15.93	17.76	15.93	17.25	915773
2020-03-25	17.41	18.60	16.84	17.91	741509
2020-03-26	18.10	19.94	18.00	19.50	787293
2020-03-27	18.60	18.77	17.62	18.05	579475
2020-03-30	18.19	18.62	17.43	18.41	681929
2020-03-31	18.49	19.47	18.37	19.11	993385
2020-04-01	18.08	18.50	16.38	16.60	1040988
2020-04-02	16.60	17.86	16.39	17.52	715933
2020-04-03	17.39	17.68	16.46	16.75	506320
2020-04-06	17.74	18.83	17.63	18.70	786052
2020-04-07	19.33	20.23	18.21	18.36	868188
2020-04-08	18.74	19.06	18.14	18.74	552995
2020-04-09	19.40	21.06	19.13	20.56	911680
2020-04-13	20.32	20.35	19.20	19.36	386269
2020-04-14	19.85	20.23	19.50	19.79	510009
2020-04-15	18.90	18.90	17.86	18.04	591426
2020-04-16	17.91	18.36	17.38	17.77	564302
2020-04-17	18.73	19.72	18.49	18.89	505876
2020-04-20	18.24	19.13	17.92	18.75	326019
2020-04-21	17.91	18.35	17.76	18.10	491196
2020-04-22	18.52	18.66	17.96	18.31	300035
2020-04-23	18.25	19.20	18.25	18.85	319413
2020-04-24	18.91	18.91	18.09	18.29	289292
2020-04-27	18.41	19.51	18.41	19.24	645027
2020-04-28	20.02	20.61	19.73	20.28	479597
2020-04-29	21.16	22.74	20.68	22.39	960100
2020-04-30	21.78	21.88	20.92	20.95	719803
2020-05-01	20.50	20.60	19.63	19.98	421162
2020-05-04	19.36	19.75	18.98	19.37	371972
2020-05-05	19.81	20.35	19.57	19.69	367486
2020-05-06	19.70	19.90	18.86	18.86	501150
2020-05-07	19.81	20.88	19.74	20.01	690129
2020-05-08	20.55	21.47	20.36	21.45	595671
2020-05-11	20.84	20.96	19.43	20.42	720410
2020-05-12	20.53	21.10	19.93	20.01	797461
2020-05-13	19.70	19.70	18.44	18.63	382638
2020-05-14	18.06	19.20	17.48	19.20	645665
2020-05-15	19.54	21.45	19.39	21.40	1179725
2020-05-18	22.75	23.40	22.49	23.06	844933
2020-05-19	22.76	23.74	22.10	22.77	458454
2020-05-20	22.53	24.39	22.53	24.26	535374
2020-05-21	24.17	25.25	24.05	24.80	560578
2020-05-22	25.02	25.05	24.18	24.68	228988
2020-05-26	25.90	27.02	25.90	26.74	572207
2020-05-27	27.54	28.22	26.76	27.26	503682
2020-05-28	27.65	27.65	26.11	26.21	347425
2020-05-29	25.72	26.17	25.36	25.74	509438
2020-06-01	25.92	26.77	25.73	26.25	412366
2020-06-02	26.64	27.00	26.33	26.40	282785
2020-06-03	26.91	27.76	26.77	27.34	395021
2020-06-04	27.01	28.08	26.89	27.88	517761
2020-06-05	29.24	29.98	27.89	28.59	1105543
2020-06-08	29.01	29.83	28.89	29.60	671198
2020-06-09	28.88	29.44	28.12	28.88	450108
2020-06-10	28.87	28.87	27.81	28.04	532590
2020-06-11	26.56	26.68	25.23	25.35	519995
2020-06-12	26.70	26.89	25.25	26.21	356730
2020-06-15	24.81	27.09	24.80	26.72	307142
2020-06-16	28.04	28.44	27.07	27.58	363787
2020-06-17	27.75	27.75	26.27	26.32	390716
2020-06-18	25.95	26.91	25.78	26.36	372182
2020-06-19	26.70	26.98	25.87	25.93	985058
2020-06-22	25.59	26.56	25.20	26.40	377344
2020-06-23	26.86	26.91	26.20	26.23	500066
2020-06-24	25.70	26.13	24.98	25.32	404487
2020-06-25	25.02	25.80	24.61	25.74	390451
2020-06-26	25.44	25.55	24.50	24.66	1454409
2020-06-29	25.24	26.98	25.07	26.61	417981
2020-06-30	26.35	27.18	26.35	27.07	370194
2020-07-01	27.07	27.60	26.32	26.37	357288
2020-07-02	27.02	27.61	26.38	26.44	229488
2020-07-06	27.26	27.27	26.23	26.76	208968
2020-07-07	26.28	26.64	26.03	26.11	322743
2020-07-08	26.00	26.40	25.43	26.06	326645
2020-07-09	25.85	25.95	24.70	25.05	289281
2020-07-10	25.18	26.01	25.10	25.97	226132
2020-07-13	26.26	26.91	25.90	26.09	218998
2020-07-14	26.10	26.69	25.69	26.66	206531
2020-07-15	27.61	27.82	27.17	27.61	479119
2020-07-16	27.51	28.07	27.28	27.71	279715
2020-07-17	27.73	28.19	27.57	27.67	263635
2020-07-20	27.44	27.45	26.82	27.10	164678
2020-07-21	27.34	27.88	27.22	27.56	201259
2020-07-22	27.22	28.19	27.22	27.53	388374
2020-07-23	27.32	28.87	27.32	28.80	505753
2020-07-24	28.82	29.08	27.94	28.20	477032
2020-07-27	28.07	28.79	27.80	28.78	264733
2020-07-28	28.49	28.96	28.37	28.47	336527
2020-07-29	28.64	29.49	28.57	29.25	428807
2020-07-30	28.66	29.50	28.53	29.30	456376
2020-07-31	28.85	29.56	28.63	29.23	814206
2020-08-03	29.38	30.53	28.94	29.98	474835
2020-08-04	29.98	30.24	29.46	30.03	445710
2020-08-05	30.46	31.10	30.29	30.98	699026
2020-08-06	33.06	33.78	31.25	31.98	959723
2020-08-07	32.14	33.39	32.14	33.27	761293
2020-08-10	33.28	33.92	33.13	33.54	619212
2020-08-11	34.00	34.63	33.49	33.66	591012
2020-08-12	34.17	34.33	33.49	33.94	504141
2020-08-13	33.63	33.94	32.78	32.83	626269
2020-08-14	32.53	33.09	32.51	32.73	424449
2020-08-17	32.87	33.15	32.36	32.88	509562
2020-08-18	32.82	32.91	32.46	32.55	270579
2020-08-19	32.74	33.07	32.42	32.68	350411
2020-08-20	32.18	32.39	31.95	32.36	270809
2020-08-21	31.98	32.44	31.51	31.74	382938
2020-08-24	31.95	32.63	31.44	32.51	477993
2020-08-25	32.57	32.87	31.96	32.37	396908
2020-08-26	32.45	32.57	32.01	32.35	400207
2020-08-27	32.58	32.91	32.23	32.60	703982
2020-08-28	32.99	33.13	32.40	32.69	220358
2020-08-31	32.58	32.62	31.71	31.71	318865
2020-09-01	31.44	32.37	31.06	32.35	271367
2020-09-02	32.31	32.46	32.01	32.37	275532
2020-09-03	32.38	32.42	31.08	31.21	301001
2020-09-04	31.88	32.15	30.89	31.26	431331
2020-09-08	31.08	31.08	30.25	30.29	253032
2020-09-09	30.46	30.78	30.23	30.57	358024
2020-09-10	30.75	30.86	29.82	29.96	406566
2020-09-11	30.11	30.27	29.39	29.63	284508
2020-09-14	29.84	29.98	29.27	29.58	254522
2020-09-15	29.56	29.85	28.67	28.79	257550
2020-09-16	28.90	29.37	28.59	28.64	687481
2020-09-17	28.20	28.36	27.85	28.08	402466
2020-09-18	28.50	29.38	28.12	28.54	1302526
2020-09-21	27.86	27.99	26.36	26.94	476167
2020-09-22	26.93	27.24	26.43	26.98	288254
2020-09-23	26.86	27.81	26.61	26.62	398066
2020-09-24	26.77	27.56	26.39	27.01	312901
2020-09-25	26.73	27.51	26.73	27.34	538899
2020-09-28	27.73	28.72	27.73	28.20	303524
2020-09-29	28.09	28.39	27.78	28.20	220471
2020-09-30	28.17	28.93	28.04	28.36	444232
2020-10-01	28.38	28.72	28.02	28.62	405322
2020-10-02	28.00	29.30	27.85	29.15	336469
2020-10-05	29.46	30.35	29.46	30.33	275656
2020-10-06	30.50	31.72	30.39	30.66	462611
2020-10-07	30.97	31.73	30.97	31.35	366395
2020-10-08	31.78	31.82	31.12	31.38	261213
2020-10-09	31.72	31.79	30.87	30.88	354531
2020-10-12	30.79	31.16	30.66	30.98	287240
2020-10-13	30.51	31.32	30.34	31.04	386754
2020-10-14	31.78	31.87	30.73	30.73	244675
2020-10-15	30.27	31.57	30.16	31.43	299109
2020-10-16	31.49	31.78	31.36	31.49	322903
2020-10-19	31.71	31.95	31.28	31.30	188977
2020-10-20	31.53	31.95	31.39	31.48	365813
2020-10-21	31.48	31.69	30.96	31.01	160062
2020-10-22	31.21	31.37	30.82	31.30	226771
2020-10-23	31.66	31.66	31.02	31.44	128109
2020-10-26	30.95	30.95	30.44	30.89	306432
2020-10-27	30.77	30.77	30.02	30.04	294987
2020-10-28	29.22	29.71	28.86	29.17	317095
2020-10-29	28.91	29.81	28.73	29.48	262042
2020-10-30	29.39	29.74	28.86	29.25	363511
2020-11-02	29.71	29.95	29.43	29.75	434224
2020-11-03	30.42	30.76	30.26	30.55	588229
2020-11-04	29.77	30.11	28.69	28.95	305082
2020-11-05	29.13	30.44	29.13	30.16	471937
2020-11-06	30.48	30.59	29.73	29.89	150490
2020-11-09	31.33	33.80	31.33	32.07	450298
2020-11-10	32.57	33.39	32.34	33.15	414397
2020-11-11	33.15	33.15	31.82	32.45	348668
2020-11-12	33.66	34.20	32.77	33.26	800594
2020-11-13	33.63	34.53	33.50	34.38	591866
2020-11-16	34.71	36.31	34.71	35.91	789957
2020-11-17	35.34	36.15	34.65	36.11	558638
2020-11-18	36.42	37.03	36.10	36.11	485835
2020-11-19	35.90	36.27	35.45	36.04	386850
2020-11-20	35.82	36.63	35.52	36.35	630139
2020-11-23	36.87	37.71	36.44	37.53	637553
2020-11-24	38.02	39.53	37.97	39.33	636737
2020-11-25	38.98	39.68	38.37	39.24	392844
2020-11-27	38.98	39.20	38.27	38.65	153144
2020-11-30	38.34	38.39	37.27	37.47	644726
2020-12-01	37.93	38.19	37.46	37.95	363925
2020-12-02	37.94	38.50	37.64	38.24	375669
2020-12-03	38.41	38.84	37.85	38.07	259611
2020-12-04	38.38	39.19	38.38	38.90	838802
2020-12-07	38.81	39.38	38.55	39.21	434807
2020-12-08	38.72	39.90	38.32	39.56	484510
2020-12-09	39.97	40.05	39.50	39.71	513504
2020-12-10	39.49	39.80	38.37	38.68	325874
2020-12-11	38.33	39.04	38.12	38.40	358036
2020-12-14	38.94	38.94	37.79	37.98	322560
2020-12-15	38.28	38.51	37.64	37.88	770573
2020-12-16	37.84	37.98	37.05	37.35	572900
2020-12-17	37.38	37.62	36.77	37.35	397988
2020-12-18	37.45	38.00	37.08	37.59	2464329
2020-12-21	36.89	37.87	36.44	37.75	505322
2020-12-22	38.00	38.47	37.81	38.35	345677
2020-12-23	38.71	39.18	38.52	38.85	257239
2020-12-24	39.06	39.36	38.60	38.71	92808
2020-12-28	39.03	39.82	38.92	39.59	412912
2020-12-29	39.63	39.70	38.60	38.97	312947
2020-12-30	39.06	39.76	39.06	39.51	198668
2020-12-31	39.39	39.88	39.11	39.80	204789
2021-01-04	39.99	40.17	38.18	38.52	500787
2021-01-05	38.61	39.90	38.61	39.43	308883
2021-01-06	40.35	42.88	40.02	42.50	831975
2021-01-07	42.54	43.57	42.32	43.45	224953
2021-01-08	43.46	43.54	41.83	42.61	238955
2021-01-11	41.85	43.35	40.99	43.28	286230
2021-01-12	43.40	44.21	43.01	44.04	267201
2021-01-13	43.87	44.24	43.53	43.59	253292
2021-01-14	43.97	44.72	43.64	44.42	229730
2021-01-15	43.58	44.29	43.06	43.48	482972
2021-01-19	43.91	44.02	42.78	43.15	283561
2021-01-20	43.20	44.07	43.20	43.73	296302
2021-01-21	43.73	43.79	43.25	43.52	343304
2021-01-22	42.95	44.36	42.77	44.25	285664
2021-01-25	43.76	44.31	43.17	43.81	215885
2021-01-26	44.34	44.34	43.33	43.86	349113
2021-01-27	42.68	43.32	41.47	41.65	406468
2021-01-28	41.89	42.37	41.68	42.02	325725
2021-01-29	42.03	42.24	41.10	41.10	437214
2021-02-01	41.45	42.58	40.74	42.48	234714
2021-02-02	43.22	43.92	42.74	43.81	271652
2021-02-03	43.55	43.89	42.84	43.72	340540
2021-02-04	46.35	46.96	42.50	43.85	642526
2021-02-05	44.48	45.19	43.60	45.19	235739
2021-02-08	45.55	46.25	45.10	46.23	313500
2021-02-09	46.23	46.23	45.31	45.36	351825
2021-02-10	45.52	45.60	44.56	44.93	320439
2021-02-11	45.25	45.75	44.24	45.51	357405
2021-02-12	45.13	45.44	44.54	45.14	242782
2021-02-16	45.45	45.45	44.62	44.84	236017
2021-02-17	44.41	44.74	43.77	44.20	249313
2021-02-18	44.03	44.33	43.60	44.00	252403
2021-02-19	44.31	44.97	44.10	44.65	300181
2021-02-22	44.53	46.10	44.37	45.68	450567
2021-02-23	45.37	46.07	45.08	45.67	397518
2021-02-24	45.91	48.18	45.81	47.55	975661
2021-02-25	48.00	48.85	46.44	46.50	524854
2021-02-26	46.59	47.06	45.12	46.46	490006
2021-03-01	47.34	47.90	46.95	47.68	583752
2021-03-02	47.82	47.90	46.71	47.09	288208
2021-03-03	47.38	48.96	47.02	48.40	490482
2021-03-04	48.22	48.83	46.56	47.40	435788
2021-03-05	48.35	49.91	47.35	49.81	554468
2021-03-08	49.81	50.45	49.31	50.20	471116
2021-03-09	50.47	50.86	49.14	49.69	363711
2021-03-10	49.90	51.42	49.90	51.33	384443
2021-03-11	51.48	51.82	50.73	50.97	340288
2021-03-12	51.45	51.48	50.72	51.17	359470
2021-03-15	50.82	51.39	49.88	51.18	344159
2021-03-16	50.76	50.80	49.76	50.39	224340
2021-03-17	50.35	51.57	50.03	51.55	332505
2021-03-18	51.49	52.84	51.11	51.31	365790
2021-03-19	51.16	51.16	48.77	50.50	1619168
2021-03-22	50.57	50.57	49.26	49.63	372098
2021-03-23	48.98	49.10	46.61	46.92	486265
2021-03-24	47.52	48.56	46.42	46.46	612904
2021-03-25	46.04	48.15	45.21	47.82	416066
2021-03-26	48.56	48.99	48.09	48.94	470849
2021-03-29	48.94	49.34	47.19	47.22	323868
2021-03-30	47.21	48.54	47.03	48.17	261340
2021-03-31	48.47	48.92	47.47	47.71	487606
2021-04-01	47.97	48.33	47.39	48.24	231555
2021-04-05	48.97	49.77	48.15	49.74	337352
2021-04-06	49.92	50.67	49.75	49.98	250523
2021-04-07	49.85	49.85	48.94	49.16	254729
2021-04-08	49.19	49.51	48.60	49.28	305325
2021-04-09	49.41	50.54	49.39	50.46	260802
2021-04-12	50.46	50.96	49.96	50.83	163337
2021-04-13	50.91	50.91	49.40	50.07	178541
2021-04-14	49.95	51.10	49.95	50.10	167822
2021-04-15	50.47	50.66	49.75	50.49	141919
2021-04-16	51.03	51.03	49.86	50.09	442131
2021-04-19	49.76	49.81	48.78	48.92	297927
2021-04-20	48.60	49.07	47.09	47.70	304210
2021-04-21	47.66	49.41	47.54	48.94	271345
2021-04-22	49.25	49.52	48.58	48.77	236575
2021-04-23	49.12	50.02	48.74	49.57	211806
2021-04-26	50.08	50.71	49.83	49.87	161172
2021-04-27	49.79	50.04	49.36	49.66	169413
2021-04-28	49.71	50.30	49.25	50.10	170351
2021-04-29	50.50	50.74	49.83	50.44	126734
2021-04-30	49.79	50.43	49.04	49.09	346281
2021-05-03	49.65	50.17	49.12	49.60	465378
2021-05-04	49.37	49.63	48.61	49.41	270022
2021-05-05	48.98	47.03	45.62	46.03	381322
2021-05-06	46.03	46.75	45.83	46.75	474228
2021-05-07	46.51	47.00	45.66	46.12	402979
2021-05-10	46.68	47.71	46.44	46.64	571070
2021-05-11	45.92	46.61	45.34	46.21	325138
2021-05-12	45.99	46.28	43.85	44.07	321931
2021-05-13	44.22	46.08	44.22	45.76	408078
2021-05-14	46.10	46.68	45.77	46.68	340876
2021-05-17	46.55	47.02	45.65	46.28	346815
2021-05-18	46.34	46.58	45.52	45.54	391118
2021-05-19	44.81	45.03	44.21	45.03	313122
2021-05-20	44.83	45.17	44.42	45.11	249627
2021-05-21	45.61	46.16	45.53	45.87	252978
2021-05-24	46.16	46.54	45.70	46.21	219883
2021-05-25	46.31	46.72	45.04	45.08	405736
2021-05-26	45.21	46.15	44.92	46.01	440075
2021-05-27	46.70	46.73	45.96	45.96	287507
2021-05-28	46.02	46.11	45.00	45.60	282315
2021-06-01	45.89	46.83	45.66	46.75	383823
2021-06-02	46.37	46.91	45.08	45.29	403983
2021-06-03	45.15	45.45	44.43	45.41	386857
2021-06-04	45.52	45.93	45.16	45.73	293726
2021-06-07	45.90	45.90	45.41	45.50	279745
2021-06-08	45.34	46.16	44.94	45.84	394119
2021-06-09	45.79	46.05	45.42	45.62	454885
2021-06-10	45.80	45.96	44.97	45.07	347789
2021-06-11	45.39	45.79	45.02	45.47	204446
2021-06-14	45.44	45.66	43.89	44.27	547102
2021-06-15	44.56	44.89	44.16	44.89	330139
2021-06-16	44.18	44.59	43.42	43.57	422377
2021-06-17	43.54	43.57	41.48	42.09	391323
2021-06-18	41.27	41.72	40.86	41.05	1294430
2021-06-21	41.61	42.94	41.53	42.87	526974
2021-06-22	42.70	43.41	41.97	43.21	330877
2021-06-23	43.05	43.63	42.83	42.94	935421
2021-06-24	43.14	43.80	42.31	43.57	524779
2021-06-25	43.78	44.35	43.20	43.28	2135433
2021-06-28	43.40	43.40	42.61	43.05	291583
2021-06-29	43.15	43.72	43.15	43.39	279225
2021-06-30	43.25	44.21	43.20	44.08	270182
2021-07-01	44.57	44.83	44.26	44.43	257006
2021-07-02	44.39	44.39	43.88	43.90	180069
2021-07-06	43.93	43.93	42.64	43.34	285159
2021-07-07	43.11	43.97	42.94	43.55	368051
2021-07-08	42.63	43.80	42.33	43.46	426108
2021-07-09	44.13	44.94	43.66	44.58	257789
2021-07-12	44.16	45.27	44.16	45.19	279394
2021-07-13	44.75	45.20	43.74	43.77	396517
2021-07-14	44.07	44.24	43.38	43.59	305131
2021-07-15	43.24	43.95	43.20	43.60	312578
2021-07-16	44.00	44.03	43.46	43.54	490066
2021-07-19	42.53	43.72	42.26	42.89	496493
2021-07-20	42.99	45.00	42.89	44.56	509441
2021-07-21	44.96	45.60	44.83	45.06	241600
2021-07-22	44.77	45.14	44.03	44.13	317229
2021-07-23	44.39	44.61	43.95	44.47	220214
2021-07-26	44.83	45.20	44.41	44.80	301391
2021-07-27	44.32	44.73	43.98	44.72	326100
2021-07-28	45.05	45.70	44.37	45.36	222548
2021-07-29	45.75	46.40	45.40	45.57	318828
2021-07-30	45.57	45.98	44.96	45.30	321939
2021-08-02	45.55	46.40	44.40	44.50	255277
2021-08-03	44.56	45.03	43.84	44.80	365793
2021-08-04	44.25	44.55	43.75	43.80	191121
2021-08-05	44.75	45.87	44.38	45.12	295124
2021-08-06	45.72	45.87	44.83	45.53	290600
2021-08-09	45.30	48.40	42.43	43.67	880130
2021-08-10	43.73	45.21	43.64	45.09	334372
2021-08-11	45.38	45.81	44.42	45.80	462511
2021-08-12	45.70	45.70	44.01	44.18	245931
2021-08-13	44.18	44.38	42.94	43.78	528702
2021-08-16	43.59	44.65	43.06	44.30	438581
2021-08-17	43.62	44.11	43.10	43.83	479472
2021-08-18	43.77	44.32	43.00	43.63	559665
2021-08-19	43.00	43.83	43.00	43.76	462886
2021-08-20	43.77	44.28	43.45	44.08	511257
2021-08-23	44.08	44.45	43.91	44.36	252917
2021-08-24	44.61	45.14	44.47	45.00	222941
2021-08-25	45.00	45.51	44.84	45.15	213427
2021-08-26	44.87	45.09	44.48	45.00	253925
2021-08-27	45.43	46.46	45.36	46.20	316876
2021-08-30	46.49	46.83	45.90	46.63	235340
2021-08-31	46.82	46.88	46.26	46.42	328849
2021-09-01	46.38	46.38	45.41	45.52	276256
2021-09-02	45.83	46.10	45.24	46.10	447484
2021-09-03	46.19	46.19	45.18	45.25	234611
2021-09-07	44.75	44.92	43.08	43.09	571021
2021-09-08	43.03	43.27	42.40	43.27	525011
2021-09-09	43.30	43.53	42.75	43.08	419277
2021-09-10	43.23	43.23	42.17	42.52	432356
2021-09-13	42.87	42.87	42.00	42.56	370948
2021-09-14	42.83	42.83	41.62	41.45	434915
2021-09-15	41.33	42.18	41.18	41.85	429150
2021-09-16	42.03	42.17	41.23	41.47	387785
2021-09-17	41.21	41.90	41.00	41.68	2131983
2021-09-20	40.86	41.36	40.34	41.30	577578
2021-09-21	41.49	41.52	40.30	40.98	529575
2021-09-22	41.20	42.04	41.09	41.40	327631
2021-09-23	41.66	42.35	41.53	41.85	304523
2021-09-24	41.66	41.86	41.27	41.32	529238
2021-09-27	41.45	43.01	41.39	42.50	392214
2021-09-28	42.48	42.75	42.05	42.27	453919
2021-09-29	42.55	43.39	42.10	43.24	284962
2021-09-30	43.59	43.78	42.60	42.65	393076
2021-10-01	43.01	44.36	42.81	43.89	358045
2021-10-04	43.98	44.72	43.98	44.48	314172
2021-10-05	44.56	44.81	43.99	44.47	342037
2021-10-06	44.05	44.31	43.02	43.91	244556
2021-10-07	44.12	44.99	44.12	44.52	194179
2021-10-08	44.49	45.33	44.29	45.12	174210
2021-10-11	45.37	45.57	44.82	44.90	204822
2021-10-12	44.98	45.75	44.87	45.70	283081
2021-10-13	45.74	45.89	45.13	45.53	277111
2021-10-14	45.85	46.38	45.62	46.01	236111
2021-10-15	46.75	46.75	45.52	45.52	282316
2021-10-18	45.18	45.33	44.52	44.63	240241
2021-10-19	45.00	45.18	44.58	44.86	176814
2021-10-20	44.86	45.49	44.68	45.41	160417
2021-10-21	45.22	45.61	45.05	45.53	170358
2021-10-22	45.69	45.91	44.93	44.94	239304
2021-10-25	44.85	45.23	44.64	45.06	198925
2021-10-26	45.14	45.57	44.91	45.14	310145
2021-10-27	45.04	45.10	43.79	43.81	193943
2021-10-28	43.99	45.07	43.90	45.02	158463
2021-10-29	45.15	45.78	44.77	45.46	255381
2021-11-01	45.60	47.28	45.29	47.13	381184
2021-11-02	47.13	47.23	46.01	46.07	243938
2021-11-03	45.77	47.68	45.77	47.32	354639
2021-11-04	47.49	47.99	47.37	47.76	320330
2021-11-05	48.33	49.62	47.90	49.06	265114
2021-11-08	49.60	49.87	49.01	49.28	221253
2021-11-09	49.14	49.81	49.00	49.56	193247
2021-11-10	49.60	50.19	49.30	50.17	290144
2021-11-11	50.25	50.60	49.93	50.00	270464
2021-11-12	50.00	50.16	49.48	49.51	287461
2021-11-15	49.84	49.84	48.32	48.56	291803
2021-11-16	48.55	48.57	47.94	48.26	558406
2021-11-17	48.08	48.34	47.64	48.10	316072
2021-11-18	48.21	48.82	46.06	48.50	527015
2021-11-19	48.32	49.16	47.68	48.98	596705
2021-11-22	49.26	50.83	49.22	49.72	360639
2021-11-23	49.83	50.39	49.30	49.32	331102
2021-11-24	48.93	49.06	48.26	48.27	188892
2021-11-26	46.64	47.77	45.12	46.27	251659
2021-11-29	47.07	47.24	45.44	45.68	285065
2021-11-30	45.09	45.57	44.51	44.60	485887
2021-12-01	45.78	46.59	44.94	44.94	396172
2021-12-02	45.33	47.08	45.29	46.72	205464
2021-12-03	47.15	47.78	46.44	47.56	343521
2021-12-06	48.48	49.74	48.05	49.21	455473
2021-12-07	50.50	50.56	49.72	50.21	588126
2021-12-08	50.22	51.06	50.03	50.41	395295
2021-12-09	49.69	50.55	49.69	50.28	282874
2021-12-10	50.35	50.94	50.00	50.28	230816
2021-12-13	50.26	50.38	49.17	49.38	294854
2021-12-14	49.30	50.00	48.90	48.90	557489
2021-12-15	48.80	49.40	48.04	49.04	476980
2021-12-16	49.39	49.81	48.52	48.70	343844
2021-12-17	48.70	50.11	48.36	49.55	1437054
2021-12-20	48.84	48.99	47.56	48.45	510673
2021-12-21	48.84	50.14	48.58	50.14	335489
2021-12-22	50.20	51.44	50.09	51.43	311319
2021-12-23	51.76	52.67	51.50	52.40	510764
2021-12-27	52.70	53.44	52.41	53.30	292910
2021-12-28	53.28	54.15	52.89	52.93	478532
2021-12-29	52.89	53.71	52.66	53.10	224322
2021-12-30	53.20	53.85	51.69	51.80	227828
2021-12-31	51.71	52.20	51.55	51.99	173996
2022-01-03	52.23	52.44	50.84	51.19	605080
2022-01-04	51.71	52.69	51.55	52.48	457560
2022-01-05	52.40	53.62	52.13	52.59	355020
2022-01-06	53.02	53.72	52.43	53.19	323724
2022-01-07	53.13	53.49	51.81	51.95	192802
2022-01-10	51.97	52.11	51.17	51.62	179763
2022-01-11	51.58	51.64	50.63	51.46	217969
2022-01-12	51.76	51.87	50.59	50.83	245401
2022-01-13	50.92	51.58	50.70	51.18	183932
2022-01-14	50.57	50.68	49.95	50.62	210352
2022-01-18	50.21	50.31	48.89	49.27	261769
2022-01-19	49.20	49.20	47.67	47.70	267154
2022-01-20	47.69	48.28	46.33	46.44	291548
2022-01-21	46.32	47.61	46.05	46.65	296494
2022-01-24	46.07	47.90	45.78	47.65	405190
2022-01-25	46.96	46.96	45.05	45.80	397326
2022-01-26	46.52	47.06	45.09	45.56	324158
2022-01-27	45.51	46.46	44.95	45.38	267421
2022-01-28	45.33	45.80	44.15	45.78	258191
2022-01-31	45.38	46.49	45.31	46.48	265399
2022-02-01	46.29	46.76	45.57	46.53	240162
2022-02-02	46.43	46.96	45.80	46.85	385508
2022-02-03	46.61	47.49	46.27	46.88	483426
2022-02-04	46.72	46.72	45.72	45.97	466507
2022-02-07	46.16	47.14	45.81	46.71	335607
2022-02-08	46.92	48.29	46.92	48.23	349000
2022-02-09	48.44	49.06	48.33	48.55	289530
2022-02-10	47.72	48.61	47.01	47.30	344492
2022-02-11	47.72	48.08	46.44	47.29	340931
2022-02-14	47.56	47.99	47.05	47.58	250003
2022-02-15	48.02	48.97	47.91	48.13	217770
2022-02-16	48.08	48.59	47.72	48.43	255245
2022-02-17	47.97	48.30	47.65	47.93	225707
2022-02-18	47.53	48.27	47.32	47.93	191367
2022-02-22	47.53	47.66	45.12	45.53	586911
2022-02-23	45.76	46.02	45.00	45.10	308163
2022-02-24	44.25	45.50	43.86	45.28	334059
2022-02-25	45.75	47.30	45.54	47.17	293532
2022-02-28	46.85	47.93	46.65	47.71	394546
2022-03-01	47.80	48.10	46.27	46.61	293434
2022-03-02	47.01	48.22	47.01	47.74	224036
2022-03-03	47.89	48.05	47.16	47.86	218160
2022-03-04	47.03	47.47	46.75	47.12	152538
2022-03-07	47.12	47.35	46.02	46.12	251877
2022-03-08	46.28	46.54	45.25	45.74	354429
2022-03-09	46.68	47.24	46.48	46.89	214797
2022-03-10	45.98	46.21	45.32	45.60	327776
2022-03-11	45.96	45.96	44.53	44.64	438241
2022-03-14	45.02	45.30	44.17	44.49	310953
2022-03-15	44.91	45.15	43.87	43.89	380007
2022-03-16	44.27	45.99	44.27	45.29	387053
2022-03-17	44.90	45.93	44.54	45.79	242504
2022-03-18	45.76	46.36	45.28	46.36	824011
2022-03-21	46.41	47.39	46.32	46.99	605465
2022-03-22	47.41	47.78	46.14	46.30	534120
2022-03-23	46.10	46.53	45.23	45.23	294447
2022-03-24	45.32	45.66	45.06	45.45	312560
2022-03-25	45.74	46.17	44.75	45.05	455657
2022-03-28	44.88	44.88	43.50	43.78	392973
2022-03-29	44.21	45.90	44.21	45.53	718394
2022-03-30	45.64	46.50	45.15	45.17	320107
2022-03-31	44.94	45.41	44.09	44.17	411782
2022-04-01	44.33	44.93	44.14	44.57	539708
2022-04-04	44.39	45.49	44.03	45.33	608123
2022-04-05	45.00	45.67	43.63	43.83	541390
2022-04-06	43.51	43.73	42.88	42.98	425329
2022-04-07	42.79	42.80	41.70	42.11	516803
2022-04-08	42.26	42.82	41.58	41.69	398611
2022-04-11	41.69	42.23	41.25	41.31	339255
2022-04-12	41.66	42.68	41.24	41.40	364364
2022-04-13	41.45	42.44	41.29	42.18	275486
2022-04-14	42.29	42.70	41.47	41.62	242340
2022-04-18	41.55	41.89	40.90	41.31	368042
2022-04-19	41.53	42.59	41.53	42.34	286230
2022-04-20	42.85	43.26	42.77	42.79	254589
2022-04-21	43.38	43.38	42.47	42.79	276605
2022-04-22	42.40	42.71	41.57	41.92	328821
2022-04-25	41.71	42.17	40.97	42.03	685153
2022-04-26	41.43	41.77	40.03	40.26	616688
2022-04-27	40.28	40.89	40.05	40.74	509657
2022-04-28	41.15	41.94	40.39	41.77	301058
2022-04-29	41.69	42.00	40.56	40.82	316357
2022-05-02	40.81	41.63	40.44	41.57	431031
2022-05-03	41.48	43.05	41.32	42.66	424621
2022-05-04	42.57	43.98	42.48	43.86	479799
2022-05-05	43.04	43.68	42.58	42.95	410679
2022-05-06	42.91	43.30	42.38	42.87	404364
2022-05-09	42.34	43.77	42.34	42.78	408062
2022-05-10	41.93	42.62	40.36	41.05	743581
2022-05-11	40.87	42.21	40.52	40.67	598768
2022-05-12	40.81	41.35	40.40	41.30	495856
2022-05-13	41.79	42.23	41.08	41.56	477437
2022-05-16	41.35	41.89	40.83	41.42	363681
2022-05-17	42.01	43.09	42.01	43.01	484169
2022-05-18	42.38	42.91	41.37	41.56	451756
2022-05-19	41.30	41.70	40.60	40.86	464795
2022-05-20	41.03	41.14	39.15	40.13	390560
2022-05-23	40.67	41.04	39.91	40.77	490836
2022-05-24	40.57	40.88	39.26	39.72	294937
2022-05-25	39.41	40.38	39.31	39.88	228753
2022-05-26	40.36	41.10	40.04	40.85	218129
2022-05-27	41.20	41.70	41.10	41.68	237048
2022-05-31	41.34	42.03	40.83	41.84	396664
2022-06-01	42.00	42.59	41.14	42.17	281935
2022-06-02	42.61	43.37	42.49	43.31	244950
2022-06-03	43.20	43.45	42.80	43.31	380739
2022-06-06	43.50	44.33	43.16	44.28	342703
2022-06-07	43.86	43.96	43.22	43.86	213872
2022-06-08	43.72	43.72	42.96	42.99	180056
2022-06-09	43.62	44.05	43.13	43.36	263156
2022-06-10	42.90	43.03	41.81	42.11	216666
2022-06-13	41.25	41.45	40.30	40.83	373760
2022-06-14	40.68	41.36	40.49	40.54	408247
2022-06-15	40.72	41.58	40.59	40.93	417406
2022-06-16	40.36	40.36	38.47	38.76	521956
2022-06-17	38.83	39.46	38.30	38.74	1114570
2022-06-21	39.26	40.15	38.96	39.63	459853
2022-06-22	39.00	40.15	39.00	39.86	386206
2022-06-23	39.73	40.27	39.55	40.16	396851
2022-06-24	40.50	42.18	40.50	42.16	743760
2022-06-27	42.75	42.82	42.18	42.33	461455
2022-06-28	42.63	42.85	41.10	41.11	475488
2022-06-29	41.07	41.07	40.08	40.56	404754
2022-06-30	40.04	41.41	39.79	40.96	448747
2022-07-01	40.86	41.85	40.62	41.36	397965
2022-07-05	40.69	40.99	39.79	40.99	481697
2022-07-06	40.68	41.01	39.40	39.53	297306
2022-07-07	39.94	40.74	39.92	40.48	250975
2022-07-08	40.54	40.54	39.86	40.32	346347
2022-07-11	39.89	40.22	39.21	39.41	204837
2022-07-12	39.21	40.39	39.20	39.39	236734
2022-07-13	38.91	39.07	38.44	38.75	204803
2022-07-14	38.13	38.49	37.84	38.49	235966
2022-07-15	39.16	39.41	38.33	38.91	264053
2022-07-18	39.42	39.55	38.55	38.76	191628
2022-07-19	39.18	41.01	39.00	40.75	293405
2022-07-20	41.22	42.18	40.96	42.16	352465
2022-07-21	42.15	42.75	41.94	42.74	248205
2022-07-22	42.88	43.05	42.11	42.68	255759
2022-07-25	42.84	43.04	42.51	42.96	187469
2022-07-26	42.88	43.44	42.83	43.37	187253
2022-07-27	43.36	44.77	43.24	44.43	241758
2022-07-28	44.59	45.22	44.53	45.11	198857
2022-07-29	44.95	46.32	44.95	46.20	275548
2022-08-01	45.84	47.17	45.47	46.58	294539
2022-08-02	46.23	46.63	45.58	45.99	243570
2022-08-03	46.10	46.40	45.67	46.07	193233
2022-08-04	45.72	46.79	44.63	45.96	349088
2022-08-05	45.50	45.52	44.81	45.45	236001
2022-08-08	45.53	45.93	44.97	45.20	284405
2022-08-09	44.86	44.90	43.67	43.79	339926
2022-08-10	44.74	46.58	44.54	46.27	442450
2022-08-11	46.50	47.16	46.46	46.57	234712
2022-08-12	46.61	47.66	46.38	47.62	178986
2022-08-15	47.16	48.09	46.82	48.05	232285
2022-08-16	47.90	48.03	47.62	47.82	284764
2022-08-17	47.14	47.31	46.55	46.85	197203
2022-08-18	46.92	47.45	46.86	47.17	177152
2022-08-19	46.84	46.86	46.19	46.35	223684
2022-08-22	45.62	45.67	44.87	45.02	198351
2022-08-23	44.79	45.34	44.79	44.86	178618
2022-08-24	44.99	45.04	44.45	44.62	146437
2022-08-25	44.59	45.88	44.59	45.55	215311
2022-08-26	45.48	45.48	43.38	43.65	261756
2022-08-29	43.26	43.26	42.71	42.94	160791
2022-08-30	43.04	43.04	41.90	42.14	197424
2022-08-31	42.09	42.14	41.51	41.67	234392
2022-09-01	41.38	41.38	40.63	41.10	271992
2022-09-02	41.65	41.67	40.36	40.59	286107
2022-09-06	40.61	40.65	36.21	37.74	1467271
2022-09-07	37.90	38.48	37.48	38.21	652580
2022-09-08	37.80	38.08	36.51	37.92	620371
2022-09-09	38.68	40.97	38.34	40.85	799503
2022-09-12	41.09	42.01	41.09	41.86	396980
2022-09-13	40.73	41.12	39.55	39.82	369103
2022-09-14	39.69	40.08	39.20	39.45	523085
2022-09-15	39.29	40.12	39.29	39.77	544817
2022-09-16	38.98	40.30	38.42	40.08	2937430
2022-09-19	39.78	40.69	39.69	40.69	616497
2022-09-20	40.32	40.92	40.25	40.60	492058
2022-09-21	41.00	41.43	40.03	40.04	416570
2022-09-22	39.84	39.84	38.60	38.62	300627
2022-09-23	38.21	38.21	37.07	37.74	290589
2022-09-26	37.66	38.46	36.66	36.70	462574
2022-09-27	37.08	37.66	36.16	36.65	430885
2022-09-28	36.83	37.80	36.79	37.42	298140
2022-09-29	36.92	36.99	36.31	36.90	322825
2022-09-30	37.01	37.71	36.66	36.72	336694
2022-10-03	37.24	37.88	36.79	37.52	282409
2022-10-04	38.33	39.53	38.33	39.49	307411
2022-10-05	38.69	39.57	38.50	39.47	336152
2022-10-06	39.28	39.69	38.73	38.93	204247
2022-10-07	38.45	38.45	37.65	38.15	348749
2022-10-10	38.51	38.90	38.30	38.54	292363
2022-10-11	38.20	38.63	37.84	38.14	341151
2022-10-12	38.07	38.20	37.55	37.59	278623
2022-10-13	36.85	38.85	36.25	38.43	361147
2022-10-14	38.74	39.10	37.63	37.73	190431
2022-10-17	38.58	39.27	38.50	39.19	285767
2022-10-18	40.17	40.77	39.65	40.28	242077
2022-10-19	39.90	40.30	38.65	39.44	189749
2022-10-20	39.44	39.66	38.28	38.51	166332
2022-10-21	38.76	40.40	38.57	40.14	224257
2022-10-24	40.30	40.96	40.07	40.81	199985
2022-10-25	40.54	42.31	40.54	42.16	284483
2022-10-26	42.52	43.63	42.10	43.00	387440
2022-10-27	43.36	43.76	42.99	43.11	392488
2022-10-28	43.30	44.23	43.14	44.04	210353
2022-10-31	43.63	44.47	43.60	44.18	251070
2022-11-01	44.61	45.29	44.37	44.98	281010
2022-11-02	44.73	45.35	43.37	43.46	260346
2022-11-03	42.73	43.38	42.46	43.08	261440
2022-11-04	43.84	44.05	43.00	43.60	325826
2022-11-07	43.90	44.67	43.51	44.58	221444
2022-11-08	44.71	45.23	44.15	44.71	228218
2022-11-09	44.21	44.62	43.60	43.62	180272
2022-11-10	45.45	46.28	44.17	45.94	273905
2022-11-11	46.18	46.57	45.65	45.89	316242
2022-11-14	45.41	46.22	45.38	45.67	354264
2022-11-15	46.08	46.47	45.26	45.35	479044
2022-11-16	45.33	45.43	44.39	44.49	399912
2022-11-17	43.66	48.09	43.66	48.05	719222
2022-11-18	49.44	49.44	48.16	48.77	546637
2022-11-21	48.44	48.70	47.64	48.13	303291
2022-11-22	48.48	48.95	48.22	48.88	196129
2022-11-23	48.88	49.48	48.84	49.35	205832
2022-11-25	49.27	49.50	48.71	48.76	136407
2022-11-28	48.51	48.93	48.05	48.42	293534
2022-11-29	48.37	48.90	48.34	48.69	181611
2022-11-30	48.66	50.00	48.16	50.00	413195
2022-12-01	50.01	50.53	49.87	50.46	330644
2022-12-02	50.46	53.54	50.26	53.07	594521
2022-12-05	52.26	52.26	50.01	51.49	552570
2022-12-06	51.48	51.58	50.72	51.58	368255
2022-12-07	51.60	52.11	51.10	51.33	381130
2022-12-08	51.80	51.80	50.82	51.27	300876
2022-12-09	51.02	51.05	49.74	49.80	257581
2022-12-12	49.77	50.15	49.30	49.76	251689
2022-12-13	51.71	51.72	49.85	50.16	514183
2022-12-14	50.10	50.56	48.73	48.51	482271
2022-12-15	50.00	50.17	47.76	47.85	688076
2022-12-16	47.18	47.48	43.91	44.02	1920735
2022-12-19	44.42	44.90	42.57	42.60	548010
2022-12-20	42.38	42.86	41.70	41.71	360631
2022-12-21	41.98	42.73	41.87	42.30	361485
2022-12-22	41.65	41.69	40.64	41.28	226135
2022-12-23	41.03	41.56	40.81	41.18	171756
2022-12-27	41.17	41.63	40.75	41.38	213628
2022-12-28	41.43	41.61	40.61	40.70	237763
2022-12-29	40.70	42.57	40.35	42.40	348902
2022-12-30	42.10	43.31	42.10	42.67	520441
2023-01-03	43.09	43.58	42.36	43.02	340109
2023-01-04	43.67	43.78	41.83	42.21	261723
2023-01-05	42.06	42.55	41.47	42.30	254279
2023-01-06	42.97	44.24	42.60	43.90	249249
2023-01-09	44.14	44.90	43.76	44.22	308930
2023-01-10	43.99	45.40	43.99	45.10	360226
2023-01-11	45.17	45.85	44.95	45.72	231714
2023-01-12	45.95	46.18	45.30	46.17	409439
2023-01-13	45.87	46.89	45.77	46.62	207162
2023-01-17	46.72	47.05	45.84	45.96	173570
2023-01-18	46.05	46.77	44.82	44.88	257804
2023-01-19	44.66	44.78	43.17	43.56	276566
2023-01-20	43.92	43.94	42.95	43.85	403184
2023-01-23	44.11	44.64	43.70	44.62	305850
2023-01-24	45.00	45.39	43.94	45.01	231087
2023-01-25	44.74	45.86	44.56	45.66	269674
2023-01-26	46.16	46.28	44.86	45.36	153387
2023-01-27	45.29	46.04	45.19	45.62	159246
2023-01-30	45.32	45.83	45.17	45.23	149865
2023-01-31	45.50	47.00	45.50	46.86	223199
2023-02-01	46.77	47.49	46.29	46.80	363483
2023-02-02	47.38	49.20	47.23	49.14	358903
2023-02-03	48.71	49.68	48.55	49.32	340920
2023-02-06	48.86	49.20	48.13	48.94	227483
2023-02-07	48.49	49.54	48.27	49.38	327599
2023-02-08	48.76	49.05	47.88	48.10	260253
2023-02-09	44.70	46.41	41.64	46.39	1280291
2023-02-10	45.12	45.97	41.97	45.41	983510
2023-02-13	45.45	46.58	44.93	46.13	479331
2023-02-14	45.82	46.85	44.80	46.80	454889
2023-02-15	46.48	46.92	46.14	46.78	320636
2023-02-16	45.81	46.94	45.78	46.74	282000
2023-02-17	46.98	47.62	46.55	47.60	301916
2023-02-21	46.97	46.97	45.36	45.55	384241
2023-02-22	45.51	46.12	45.43	45.85	391860
2023-02-23	46.15	46.65	45.66	46.65	229972
2023-02-24	46.09	46.56	45.58	46.56	240315
2023-02-27	47.07	47.56	46.44	46.81	301132
2023-02-28	46.77	47.34	46.62	47.14	549061
2023-03-01	47.05	47.93	46.96	47.93	319245
2023-03-02	47.56	49.55	47.23	49.55	383144
2023-03-03	49.67	50.08	49.20	49.66	424446
2023-03-06	49.59	49.62	47.34	47.71	344345
2023-03-07	47.84	48.37	47.47	47.85	237448
2023-03-08	47.96	48.15	47.16	47.58	170149
2023-03-09	47.81	48.14	46.95	47.17	237325
2023-03-10	46.88	46.88	44.97	45.35	263973
2023-03-13	44.24	44.98	43.69	44.20	325163
2023-03-14	45.76	45.98	44.21	44.69	466014
2023-03-15	43.23	43.92	42.57	43.65	537679
2023-03-16	42.87	45.08	42.71	44.15	559148
2023-03-17	43.96	45.30	43.27	43.67	1686876
2023-03-20	44.09	44.94	43.80	44.35	405343
2023-03-21	45.28	46.17	44.97	45.34	466175
2023-03-22	45.44	45.72	44.15	44.30	348357
2023-03-23	44.45	44.84	43.55	43.97	294389
2023-03-24	43.66	44.25	43.23	44.16	233113
2023-03-27	44.83	45.21	43.61	45.16	291844
2023-03-28	45.00	45.38	44.59	45.04	270989
2023-03-29	45.56	46.25	45.15	46.12	281216
2023-03-30	46.55	46.75	45.54	46.31	1420940
2023-03-31	46.70	47.88	46.66	47.53	468862
2023-04-03	47.41	47.41	45.95	46.23	360602
2023-04-04	46.32	46.41	43.73	44.16	283425
2023-04-05	43.78	44.24	43.50	44.01	251470
2023-04-06	44.00	44.20	43.57	43.95	253274
2023-04-10	43.77	45.19	43.57	44.99	405954
2023-04-11	45.26	46.11	45.18	45.48	328203
2023-04-12	45.93	46.00	45.30	45.48	280882
2023-04-13	45.60	46.53	45.27	46.16	218524
2023-04-14	46.23	46.69	45.50	45.98	225715
2023-04-17	46.09	46.73	45.79	46.61	155361
2023-04-18	46.83	47.00	45.73	45.99	279564
2023-04-19	45.73	46.14	45.54	46.10	195250
2023-04-20	45.84	46.41	45.75	46.40	160179
2023-04-21	46.61	46.61	45.78	45.99	162500
2023-04-24	45.85	46.58	45.80	46.20	101804
2023-04-25	45.70	46.06	45.10	45.34	171799
2023-04-26	44.81	45.01	43.56	43.87	267398
2023-04-27	44.05	44.97	43.76	44.94	238270
2023-04-28	44.77	46.15	44.77	45.62	189488
2023-05-01	45.59	47.00	45.59	46.42	219296
2023-05-02	46.20	46.42	44.82	46.05	312664
2023-05-03	46.20	47.00	45.78	45.82	329872
2023-05-04	45.34	45.70	44.52	45.46	324354
2023-05-05	46.45	47.03	46.21	46.98	195719
2023-05-08	47.16	47.33	46.31	46.85	179259
2023-05-09	45.85	45.85	42.00	44.88	561100
2023-05-10	45.59	46.96	45.00	46.86	421881
2023-05-11	46.30	46.80	45.88	46.57	309780
2023-05-12	46.79	47.33	46.19	46.80	324842
2023-05-15	46.89	47.97	46.74	47.55	270406
2023-05-16	46.50	46.83	45.76	46.38	246552
2023-05-17	46.80	48.25	46.64	48.03	371671
2023-05-18	47.87	48.69	47.73	48.52	222447
2023-05-19	48.99	48.99	47.72	48.76	465041
2023-05-22	49.06	49.22	48.38	49.19	284091
2023-05-23	48.81	49.61	48.14	48.54	242182
2023-05-24	48.50	48.50	47.38	47.77	426220
2023-05-25	47.43	48.17	47.27	48.16	246117
2023-05-26	48.07	49.10	48.06	48.60	391606
2023-05-30	48.86	48.97	48.03	48.28	220577
2023-05-31	48.35	48.83	47.60	47.97	443796
2023-06-01	47.96	49.28	47.49	49.28	397035
2023-06-02	49.68	51.54	49.52	51.50	531423
2023-06-05	51.08	50.19	48.41	51.50	390026
2023-06-06	49.57	51.17	49.36	51.00	336664
2023-06-07	51.40	53.76	51.34	53.70	616014
2023-06-08	53.54	53.54	52.13	52.37	287836
2023-06-09	52.47	52.47	51.80	52.27	151492
2023-06-12	52.29	52.88	51.76	52.59	237601
2023-06-13	52.45	53.21	52.06	52.50	359161
2023-06-14	52.73	52.98	51.84	52.00	278956
2023-06-15	51.49	52.93	51.41	52.83	276096
2023-06-16	53.25	53.33	51.82	52.57	961158
2023-06-20	52.35	52.70	51.86	51.91	222273
2023-06-21	51.42	52.28	51.21	51.59	230211
2023-06-22	51.58	51.58	50.36	50.56	236861
2023-06-23	49.78	50.06	48.86	49.32	1644018
2023-06-26	49.35	50.61	48.92	50.12	232235
2023-06-27	50.35	51.17	50.11	50.94	209428
2023-06-28	51.13	51.13	50.21	50.28	268181
2023-06-29	50.20	51.56	50.20	51.54	154376
2023-06-30	52.08	52.29	51.27	51.28	291054
2023-07-03	51.02	51.95	51.02	51.82	111346
2023-07-05	51.21	51.51	50.77	50.89	261106
2023-07-06	50.30	51.06	49.99	50.53	226444
2023-07-07	50.79	51.62	50.79	50.90	193952
2023-07-10	50.76	51.94	50.76	51.48	173437
2023-07-11	51.68	52.21	51.46	52.02	168240
2023-07-12	52.79	53.67	52.58	52.98	366021
2023-07-13	53.07	53.12	52.62	52.64	170759
2023-07-14	52.42	52.45	51.17	51.38	291375
2023-07-17	51.36	52.03	50.99	51.81	195466
2023-07-18	51.64	53.22	51.64	52.86	340437
2023-07-19	52.75	53.29	52.12	52.53	300656
2023-07-20	52.75	52.75	51.96	52.24	134246
2023-07-21	52.63	52.63	51.53	51.64	270355
2023-07-24	51.82	52.23	51.02	51.44	216172
2023-07-25	51.06	51.87	51.06	51.34	176872
2023-07-26	51.34	51.96	51.29	51.44	115930
2023-07-27	51.78	51.78	51.09	51.40	156518
2023-07-28	52.06	52.23	51.39	51.41	183884
2023-07-31	51.64	52.13	51.22	51.94	264123
2023-08-01	51.68	52.01	51.25	51.42	306422
2023-08-02	51.04	51.46	50.62	50.92	224635
2023-08-03	50.50	51.34	47.09	48.20	337495
2023-08-04	48.36	48.84	47.31	48.09	221890
2023-08-07	48.10	48.43	47.60	47.87	194585
2023-08-08	47.25	47.41	46.58	47.38	237153
2023-08-09	47.42	48.09	46.66	47.86	201253
2023-08-10	48.19	48.49	47.24	47.83	183184
2023-08-11	47.72	47.81	47.12	47.27	150261
2023-08-14	46.83	46.91	46.36	46.72	206730
2023-08-15	46.45	46.53	45.93	45.95	141161
2023-08-16	46.01	46.39	45.40	45.47	147008
2023-08-17	45.67	45.84	44.65	44.73	229779
2023-08-18	44.52	45.31	44.48	44.56	249256
2023-08-21	44.58	44.98	44.28	44.76	191361
2023-08-22	45.22	45.51	44.98	45.31	211027
2023-08-23	45.56	46.60	45.16	46.49	184200
2023-08-24	46.19	46.85	46.08	46.21	295284
2023-08-25	46.60	47.04	46.20	46.70	137365
2023-08-28	46.90	47.68	46.90	47.37	160579
2023-08-29	47.23	48.09	47.21	47.95	167854
2023-08-30	47.92	48.67	47.86	48.40	219757
2023-08-31	48.48	49.08	48.39	48.44	315825
2023-09-01	48.72	49.30	48.51	48.52	180905
2023-09-05	47.93	47.94	44.96	45.51	365002
2023-09-06	45.78	46.36	45.43	45.80	195782
2023-09-07	45.44	45.63	44.29	44.46	253846
2023-09-08	44.39	44.62	43.71	43.80	179201
2023-09-11	44.22	44.22	42.87	42.91	256395
2023-09-12	42.92	43.29	42.62	42.78	185192
2023-09-13	42.71	43.33	42.37	43.07	343986
2023-09-14	43.52	44.70	43.52	44.41	321333
2023-09-15	44.34	44.40	43.44	44.08	901543
2023-09-18	44.21	44.71	43.86	43.95	284741
2023-09-19	43.72	44.50	43.72	44.31	269583
2023-09-20	44.62	44.92	43.63	43.77	188528
2023-09-21	43.08	43.31	42.79	42.85	148802
2023-09-22	42.82	43.16	42.28	42.34	149876
2023-09-25	42.08	42.59	42.01	42.25	257135
2023-09-26	42.00	42.43	41.63	42.20	235822
2023-09-27	42.57	43.74	42.57	43.14	191021
2023-09-28	43.19	43.19	42.24	42.73	403712
2023-09-29	43.17	43.17	42.04	42.31	223126
2023-10-02	42.13	43.27	41.98	43.20	411171
2023-10-03	42.79	43.25	41.72	41.90	207916
2023-10-04	41.89	42.32	41.39	42.12	144763
2023-10-05	42.05	42.28	41.59	41.86	193575
2023-10-06	41.60	42.67	41.53	41.62	280372
2023-10-09	41.26	41.87	41.10	41.55	251791
2023-10-10	41.83	42.21	41.40	41.55	266089
2023-10-11	41.49	41.76	40.87	41.34	163212
2023-10-12	41.27	41.56	40.78	41.30	198791
2023-10-13	41.35	41.35	39.52	39.77	230623
2023-10-16	40.31	40.94	40.22	40.35	175814
2023-10-17	40.13	41.09	40.13	40.65	246612
2023-10-18	40.11	40.11	38.80	38.95	280013
2023-10-19	38.76	39.21	38.23	38.42	400428
2023-10-20	38.63	38.93	38.10	38.17	294146
2023-10-23	38.06	38.46	37.81	38.11	437985
2023-10-24	38.58	38.58	37.94	38.46	245043
2023-10-25	38.00	38.30	37.62	38.28	290619
2023-10-26	38.52	38.77	38.00	38.33	261685
2023-10-27	38.38	38.44	37.34	37.50	256596
2023-10-30	37.95	38.24	37.19	37.84	178441
2023-10-31	37.84	38.19	37.53	38.03	146492
2023-11-01	37.86	38.46	37.69	38.26	237168
2023-11-02	39.39	39.57	38.83	39.37	236416
2023-11-03	40.29	40.74	39.84	40.47	236705
2023-11-06	40.28	40.38	39.60	39.70	252656
2023-11-07	39.66	39.66	38.97	39.16	254861
2023-11-08	39.14	39.32	38.53	38.83	227447
2023-11-09	39.19	39.19	38.38	38.60	310904
2023-11-10	38.95	39.35	38.59	39.09	291010
2023-11-13	38.78	39.26	38.45	39.04	248598
2023-11-14	40.32	41.81	40.32	41.78	341101
2023-11-15	41.78	42.64	41.66	41.82	320512
2023-11-16	41.81	41.89	39.28	40.28	408627
2023-11-17	40.71	40.82	39.79	40.62	468548
2023-11-20	40.61	40.64	39.81	39.88	357430
2023-11-21	39.57	39.84	38.45	38.47	220387
2023-11-22	38.55	39.13	38.22	38.50	187022
2023-11-24	38.46	38.90	38.16	38.64	56121
2023-11-27	38.46	38.97	38.18	38.54	223072
2023-11-28	38.57	39.15	38.08	38.13	285582
2023-11-29	38.62	39.01	38.30	38.40	263435
2023-11-30	38.50	38.90	37.86	38.74	501087
2023-12-01	38.60	39.95	38.38	39.93	392154
2023-12-04	39.75	40.26	39.52	40.18	323168
2023-12-05	40.79	40.86	39.13	39.26	392209
2023-12-06	39.60	40.50	39.56	39.60	276594
2023-12-07	39.54	40.03	39.34	40.01	372861
2023-12-08	40.93	41.00	40.22	40.82	319540
2023-12-11	40.75	41.13	40.58	40.82	307062
2023-12-12	40.60	40.98	40.09	40.54	365784
2023-12-13	40.50	41.94	40.13	41.61	388360
2023-12-14	42.55	43.75	42.54	43.73	948244
2023-12-15	44.28	44.96	43.73	44.42	2990070
2023-12-18	44.41	44.61	43.44	44.57	599552
2023-12-19	45.38	46.16	44.84	46.15	509803
2023-12-20	46.30	47.63	45.65	45.90	475371
2023-12-21	46.30	46.45	45.22	46.29	774910
2023-12-22	46.64	47.64	46.47	47.45	321036
2023-12-26	47.53	48.76	47.38	48.53	354662
2023-12-27	48.72	49.28	48.56	49.25	315809
2023-12-28	49.10	49.40	48.40	48.66	242300
2023-12-29	48.46	48.74	47.58	47.85	288587
2024-01-02	47.28	47.95	46.78	47.07	371845
2024-01-03	46.66	46.66	45.05	45.06	395615
2024-01-04	45.19	45.43	44.92	45.10	318083
2024-01-05	44.62	45.60	44.38	45.15	272089
2024-01-08	44.95	45.61	44.78	45.48	195370
2024-01-09	44.65	45.36	44.47	45.32	232611
2024-01-10	45.06	45.65	44.95	45.50	257994
2024-01-11	45.35	45.72	44.61	45.70	282646
2024-01-12	46.47	46.64	44.95	45.27	201124
2024-01-16	44.75	44.93	44.30	44.33	196542
2024-01-17	43.50	43.98	43.07	43.67	224046
2024-01-18	44.06	44.54	43.84	44.40	152693
2024-01-19	44.53	45.36	43.91	45.34	230002
2024-01-22	45.81	46.40	45.81	46.14	242843
2024-01-23	46.74	46.74	45.82	45.99	204696
2024-01-24	46.78	46.78	45.39	45.58	161241
2024-01-25	46.30	46.61	45.87	46.35	213511
2024-01-26	46.77	46.91	46.33	46.43	151872
2024-01-29	46.34	47.03	45.96	46.94	147709
2024-01-30	46.53	47.22	46.53	47.19	263361
2024-01-31	47.23	48.02	46.55	46.57	989751
2024-02-01	46.77	47.42	45.81	47.41	277519
2024-02-02	46.66	47.75	46.66	47.49	255678
2024-02-05	46.64	47.24	46.05	46.61	275820
2024-02-06	44.84	46.32	44.16	44.37	596131
2024-02-07	44.05	44.42	43.50	43.80	452472
2024-02-08	43.86	44.43	43.34	44.25	272625
2024-02-09	44.39	46.39	44.17	46.25	505787
2024-02-12	46.25	47.32	46.03	46.99	352876
2024-02-13	46.52	46.76	45.68	46.33	785127
2024-02-14	46.90	47.18	45.77	46.90	276754
2024-02-15	47.23	48.25	47.22	48.24	324735
2024-02-16	47.76	48.33	47.45	47.53	309999
2024-02-20	46.73	47.16	46.09	46.21	211158
2024-02-21	46.05	46.58	46.02	46.23	199379
2024-02-22	46.07	46.61	45.83	46.40	213435
2024-02-23	46.51	47.03	46.19	46.65	168484
2024-02-26	46.33	47.10	46.12	47.00	226110
2024-02-27	47.34	47.54	46.77	47.04	179608
2024-02-28	46.61	47.40	46.47	46.88	165604
2024-02-29	47.53	47.99	47.16	47.55	344188
2024-03-01	47.50	47.67	47.10	47.54	228067
2024-03-04	47.56	47.78	46.89	47.43	289398
2024-03-05	47.20	47.75	46.83	47.14	255413
2024-03-06	47.68	48.07	47.59	47.96	156605
2024-03-07	48.39	49.01	48.39	49.00	185926
2024-03-08	49.55	49.93	49.09	49.52	467916
2024-03-11	49.17	49.63	48.38	48.47	215956
2024-03-12	48.28	48.66	47.40	48.65	252405
2024-03-13	48.44	48.91	48.01	47.94	186771
2024-03-14	47.67	47.67	46.16	46.49	224866
2024-03-15	46.16	48.57	46.16	48.14	971539
2024-03-18	47.93	48.20	47.54	47.62	264131
2024-03-19	47.38	47.87	47.24	47.64	210603
2024-03-20	47.47	49.36	47.44	49.20	241310
2024-03-21	49.47	49.96	49.32	49.59	258746
2024-03-22	49.88	49.88	48.97	49.25	220013
2024-03-25	49.50	49.87	49.38	49.42	190974
2024-03-26	49.61	50.20	49.04	49.60	680305
2024-03-27	49.99	50.17	49.67	49.86	252637
2024-03-28	49.82	50.44	49.68	50.29	415763
2024-04-01	50.45	50.58	48.96	49.45	266290
2024-04-02	48.88	49.03	48.15	48.46	445377
2024-04-03	48.17	48.87	48.14	48.29	222805
2024-04-04	48.77	48.85	48.07	48.22	399139
2024-04-05	48.21	48.49	47.84	48.30	256241
2024-04-08	48.69	49.29	48.69	48.98	190067
2024-04-09	49.31	50.06	48.80	49.74	162759
2024-04-10	48.49	48.49	46.74	47.32	290169
2024-04-11	47.42	48.13	46.88	47.72	180044
2024-04-12	47.33	47.94	46.59	46.84	160493
2024-04-15	47.36	47.39	46.72	47.31	244672
2024-04-16	46.89	47.34	46.39	47.00	268623
2024-04-17	47.37	47.37	46.70	46.74	217438
2024-04-18	47.01	47.65	46.54	47.30	311335
2024-04-19	47.10	48.34	46.70	48.02	282007
2024-04-22	48.25	48.58	47.82	48.08	174303
2024-04-23	48.14	49.29	48.14	49.18	171704
2024-04-24	48.95	49.26	48.43	48.95	207797
2024-04-25	48.50	48.75	47.81	48.45	190370
2024-04-26	48.56	49.51	48.56	49.41	159689
2024-04-29	49.58	49.95	49.31	49.48	176658
2024-04-30	49.21	49.29	47.62	47.72	315963
2024-05-01	43.92	44.01	40.38	41.43	1167291
2024-05-02	41.78	42.12	41.12	41.89	581925
2024-05-03	42.75	42.91	41.88	42.44	474362
2024-05-06	42.74	43.48	42.52	43.48	431954
2024-05-07	44.27	45.33	44.06	45.01	467067
2024-05-08	44.69	45.78	44.42	45.31	272729
2024-05-09	45.31	45.42	44.63	44.68	223716
2024-05-10	44.72	45.17	43.60	43.81	274918
2024-05-13	44.21	44.21	43.44	43.83	220356
2024-05-14	44.59	44.59	44.13	44.36	315168
2024-05-15	44.91	45.49	44.54	45.36	185161
2024-05-16	45.19	45.19	44.17	44.74	316679
2024-05-17	44.84	45.45	44.27	45.24	298073
2024-05-20	45.24	45.79	44.98	45.00	241398
2024-05-21	44.78	44.96	44.46	44.75	240322
2024-05-22	44.66	45.01	44.10	44.43	285491
2024-05-23	44.41	44.50	43.35	43.83	283645
2024-05-24	44.29	44.52	44.00	44.47	278857
2024-05-28	44.78	44.80	43.67	44.05	290655
2024-05-29	43.38	44.13	43.24	44.08	294324
2024-05-30	44.43	45.90	44.43	45.88	246019
2024-05-31	45.95	46.81	45.87	46.49	493417
2024-06-03	46.91	46.92	44.61	45.29	274184
2024-06-04	44.97	45.27	44.22	44.32	463165
2024-06-05	44.51	44.97	44.27	44.52	238570
2024-06-06	44.28	44.42	43.76	43.82	159411
2024-06-07	43.16	43.82	43.10	43.28	373831
2024-06-10	42.74	43.40	42.35	43.03	271303
2024-06-11	42.66	42.74	42.10	42.36	224721
2024-06-12	43.89	44.68	43.35	43.42	192714
2024-06-13	43.16	43.32	42.50	42.70	167072
2024-06-14	42.20	42.20	41.22	41.93	295031
2024-06-17	41.70	42.35	41.26	42.09	388932
2024-06-18	41.99	42.09	41.59	41.72	260922
2024-06-20	41.36	42.03	41.36	41.70	310794
2024-06-21	41.71	42.40	41.32	41.77	1384337
2024-06-24	42.01	42.43	41.43	41.45	313429
2024-06-25	41.24	41.24	40.50	41.12	289448
2024-06-26	40.88	41.08	40.51	40.95	326521
2024-06-27	41.14	41.14	40.30	40.32	350962
2024-06-28	40.79	40.93	39.74	40.02	2585720
2024-07-01	40.24	40.28	38.00	38.07	480270
2024-07-02	38.20	38.66	38.11	38.26	317994
2024-07-03	38.57	38.87	38.09	38.86	146295
2024-07-05	38.67	38.81	38.08	38.57	224515
2024-07-08	38.98	39.33	38.80	39.00	314480
2024-07-09	38.78	38.87	37.96	37.98	251105
2024-07-10	38.46	41.11	38.46	41.03	396926
2024-07-11	41.69	43.29	41.48	42.99	429022
2024-07-12	43.54	43.54	42.53	42.68	386698
2024-07-15	43.02	43.78	42.75	43.03	394069
2024-07-16	43.33	44.90	43.22	44.61	636814
2024-07-17	44.26	45.00	43.52	43.75	991335
2024-07-18	43.31	44.25	42.53	42.87	1123483
2024-07-19	42.96	43.33	42.36	42.99	332851
2024-07-22	43.34	44.50	42.65	44.50	317302
2024-07-23	44.08	45.53	44.06	45.14	424821
2024-07-24	44.76	45.24	42.41	42.51	340860
2024-07-25	42.58	44.52	42.30	43.15	502749
2024-07-26	44.00	44.50	43.70	44.35	293905
2024-07-29	44.27	44.42	42.87	42.93	254435
2024-07-30	43.09	43.29	42.51	43.02	415125
2024-07-31	43.32	45.33	42.89	44.23	382168
2024-08-01	44.23	44.51	41.57	41.60	539124
2024-08-02	40.04	40.51	39.55	39.90	474340
2024-08-05	38.04	39.73	37.37	38.60	687129
2024-08-06	38.51	39.52	38.28	39.13	559052
2024-08-07	39.72	40.01	37.91	38.01	418632
2024-08-08	38.27	38.46	36.12	36.43	616038
2024-08-09	36.27	36.53	35.44	35.99	566842
2024-08-12	34.75	35.30	33.36	33.60	463860
2024-08-13	33.82	34.41	33.20	34.33	429777
2024-08-14	34.33	34.33	32.95	33.50	458996
2024-08-15	34.48	34.80	33.77	33.79	349786
2024-08-16	33.68	33.96	33.30	33.53	319417
2024-08-19	33.55	34.28	33.43	34.04	469101
2024-08-20	33.89	33.94	32.75	32.82	290937
2024-08-21	33.10	33.62	32.65	33.43	261314
2024-08-22	33.46	33.46	32.68	32.81	239862
2024-08-23	33.07	34.08	32.93	33.57	505628
2024-08-26	34.00	34.34	33.43	33.44	366052
2024-08-27	33.32	33.32	32.55	32.80	388404
2024-08-28	32.68	32.80	31.81	31.95	482638
2024-08-29	32.41	33.41	32.10	32.74	297304
2024-08-30	32.92	33.09	32.60	32.96	404325
2024-09-03	32.70	32.83	31.11	31.16	408196
2024-09-04	31.00	31.33	30.57	30.95	361391
2024-09-05	31.04	31.18	29.77	30.15	399869
2024-09-06	29.97	30.43	28.91	28.94	534376
2024-09-09	28.94	29.09	27.23	27.43	615478
2024-09-10	27.44	27.44	26.32	26.35	600051
2024-09-11	26.32	26.47	25.49	26.33	844906
2024-09-12	26.43	26.88	26.01	26.35	553216
2024-09-13	26.91	27.67	26.52	27.08	594240
2024-09-16	27.30	27.52	26.70	26.86	498401
2024-09-17	27.25	28.03	27.22	27.56	628215
2024-09-18	27.47	28.23	27.01	27.44	746079
2024-09-19	28.33	28.67	27.86	28.35	479192
2024-09-20	28.09	28.09	27.06	27.20	1774106
2024-09-23	27.41	27.70	27.02	27.03	373664
2024-09-24	27.26	27.70	27.02	27.39	421661
2024-09-25	27.36	27.37	26.37	26.44	396338
2024-09-26	27.02	27.49	26.88	27.26	557018
2024-09-27	27.79	28.11	27.48	27.80	613300
2024-09-30	27.60	27.86	27.19	27.80	617996
2024-10-01	27.53	27.61	26.58	26.71	395553
2024-10-02	26.50	27.19	26.50	27.07	552591
2024-10-03	26.67	26.88	26.30	26.52	579125
2024-10-04	27.14	27.47	26.83	27.28	737715
2024-10-07	27.14	27.43	26.90	27.10	490504
2024-10-08	27.12	27.39	25.12	25.38	685573
2024-10-09	25.27	26.53	25.11	26.40	720179
2024-10-10	25.86	26.07	25.41	25.66	674488
2024-10-11	25.50	26.58	25.50	26.43	342072
2024-10-14	26.30	26.65	26.05	26.58	310321
2024-10-15	26.43	27.76	26.37	27.15	675700
2024-10-16	27.37	28.37	27.13	28.18	522467
2024-10-17	28.17	28.43	27.58	28.40	356947
2024-10-18	28.63	28.63	27.98	28.30	447211
2024-10-21	28.36	28.43	27.62	27.90	434785
2024-10-22	27.74	28.20	27.42	28.04	350422
2024-10-23	27.87	28.11	27.63	28.02	437956
2024-10-24	28.00	28.00	27.28	27.64	369535
2024-10-25	27.90	27.98	27.35	27.47	253186
2024-10-28	27.79	28.33	27.79	28.20	378259
2024-10-29	27.84	27.91	27.36	27.90	281219
2024-10-30	27.71	28.51	27.71	27.86	271137
2024-10-31	27.88	28.00	27.53	27.55	228470
2024-11-01	27.80	28.19	27.70	27.79	280039
2024-11-04	27.67	28.81	27.66	27.98	271730
2024-11-05	27.74	29.06	27.54	29.00	302551
2024-11-06	31.12	32.35	31.12	31.95	525687
2024-11-07	31.85	31.88	30.92	31.19	291649
2024-11-08	31.22	31.31	30.57	31.03	386006
2024-11-11	31.42	32.12	31.20	31.85	345963
2024-11-12	31.64	31.73	30.50	30.70	415382
2024-11-13	30.85	31.05	30.04	30.17	538314
2024-11-14	33.62	35.33	32.97	33.70	1179187
2024-11-15	33.96	34.01	32.24	32.77	490820
2024-11-18	32.93	33.10	32.01	32.24	594416
2024-11-19	31.60	31.94	31.33	31.43	474199
2024-11-20	31.30	31.92	30.98	31.84	462901
2024-11-21	31.97	33.70	31.97	32.97	399995
2024-11-22	33.09	33.98	32.96	33.78	496795
2024-11-25	34.00	35.47	33.89	34.54	727623
2024-11-26	34.09	34.42	33.59	33.91	609571
2024-11-27	33.91	34.62	33.66	33.84	342657
2024-11-29	34.03	34.32	33.73	34.03	259616
2024-12-02	34.19	34.97	33.77	34.77	376078
2024-12-03	34.78	35.09	33.69	34.08	297841
2024-12-04	34.08	34.76	33.78	34.66	376873
2024-12-05	34.41	34.57	32.66	32.95	413218
2024-12-06	33.25	33.39	32.80	33.18	369627
2024-12-09	33.63	34.43	33.58	33.62	404975
2024-12-10	33.32	33.62	32.63	33.33	353732
2024-12-11	33.69	33.69	33.02	33.36	754878
2024-12-12	33.17	33.38	32.66	32.99	291758
2024-12-13	32.76	32.92	31.82	31.92	390275
2024-12-16	31.70	31.76	31.10	31.50	484213
2024-12-17	31.27	31.51	30.51	30.81	478158
2024-12-18	31.01	31.53	29.24	29.63	391226
2024-12-19	29.90	30.34	28.91	29.07	537067
2024-12-20	28.77	30.08	28.29	29.82	1813505
2024-12-23	29.52	30.11	29.46	30.05	406897
2024-12-24	30.06	30.74	29.81	30.74	170122
2024-12-26	30.56	31.07	30.36	31.02	210736
2024-12-27	30.70	31.10	30.32	30.63	310210
2024-12-30	30.41	30.88	30.19	30.77	339428
2024-12-31	30.97	31.35	30.67	30.78	271849
2025-01-02	31.16	31.38	30.21	30.45	301517
2025-01-03	30.66	30.97	30.12	30.85	298385
2025-01-06	31.04	31.79	30.96	31.13	377524
2025-01-07	31.20	31.35	30.71	31.18	365819
2025-01-08	30.71	31.26	30.47	31.08	397359
2025-01-10	30.45	30.89	30.25	30.77	364486
2025-01-13	30.49	31.66	30.48	31.66	359376
2025-01-14	32.03	32.62	31.56	32.57	407527
2025-01-15	33.52	33.59	32.79	33.21	411022
2025-01-16	33.30	33.67	32.94	33.49	367666
2025-01-17	33.99	34.30	33.45	33.95	423837
2025-01-21	34.34	35.25	34.16	35.11	362787
2025-01-22	35.03	35.33	34.53	35.17	463156
2025-01-23	34.96	35.59	34.61	35.33	372104
2025-01-24	35.09	35.38	34.85	35.03	239403
2025-01-27	34.92	35.35	34.13	34.36	310995
2025-01-28	34.27	34.82	34.03	34.12	312218
2025-01-29	33.91	34.22	33.50	33.75	285327
2025-01-30	34.32	34.57	33.99	34.16	337232
2025-01-31	34.06	34.79	33.86	33.99	385168
2025-02-03	33.08	33.20	32.16	32.78	322820
2025-02-04	32.77	33.88	32.73	33.78	429032
2025-02-05	33.75	34.07	33.03	33.95	478531
2025-02-06	30.64	32.15	29.05	31.47	1463119
2025-02-07	31.53	31.84	30.98	31.30	961748
2025-02-10	31.60	33.43	31.17	33.33	766293
2025-02-11	34.24	34.30	32.91	34.29	727122
2025-02-12	33.58	34.05	33.26	33.48	695810
2025-02-13	33.66	34.94	33.38	34.61	684678
2025-02-14	34.97	35.48	34.64	34.83	466072
2025-02-18	34.78	35.22	34.67	34.98	324020
2025-02-19	34.50	34.62	33.19	33.36	527394
2025-02-20	33.23	33.58	32.36	32.44	339900
2025-02-21	32.97	32.97	30.88	30.89	351333
2025-02-24	31.04	31.13	30.25	30.26	513493
2025-02-25	30.50	31.00	30.12	30.34	539154
2025-02-26	30.67	31.17	30.31	30.41	348884
2025-02-27	30.28	30.33	29.30	29.34	268135
2025-02-28	29.25	30.16	29.14	29.90	386658
2025-03-03	30.03	30.05	27.46	27.59	509621
2025-03-04	26.89	27.59	26.43	26.97	401587
2025-03-05	27.25	27.55	26.70	27.23	300245
2025-03-06	26.88	27.84	26.66	27.72	375092
2025-03-07	27.62	27.91	27.12	27.53	344016
2025-03-10	27.11	27.42	25.98	26.14	434370
2025-03-11	26.34	26.61	25.66	26.56	647582
2025-03-12	26.79	26.90	26.10	26.20	497501
2025-03-13	26.07	26.35	24.80	24.65	326496
2025-03-14	25.22	25.36	24.64	25.34	384251
2025-03-17	25.16	26.09	24.98	25.94	454590
2025-03-18	25.72	25.72	24.90	25.00	382952
2025-03-19	25.82	26.46	25.70	26.13	512971
2025-03-20	25.78	26.53	25.60	26.22	419887
2025-03-21	25.78	25.96	24.95	25.77	1209159
2025-03-24	26.51	26.70	26.02	26.26	410357
2025-03-25	26.27	26.57	25.84	25.92	422578
2025-03-26	25.90	26.37	25.65	26.01	290039
2025-03-27	25.91	25.91	25.02	25.59	416638
2025-03-28	25.42	25.50	24.71	24.96	380251
2025-03-31	24.32	24.46	23.81	24.14	423414
2025-04-01	23.88	24.04	23.20	23.90	454464
2025-04-02	23.46	24.81	23.46	24.76	448891
2025-04-03	23.21	23.65	21.45	21.55	754276
2025-04-04	20.39	20.54	19.12	19.99	941386
2025-04-07	19.01	20.93	18.36	20.60	950721
2025-04-08	21.16	21.61	18.96	19.44	771992
2025-04-09	19.07	23.59	19.07	23.38	701809
2025-04-10	21.93	22.16	20.28	20.96	763523
2025-04-11	20.87	21.52	20.29	21.31	443267
2025-04-14	21.76	21.76	20.38	20.90	350652
2025-04-15	20.67	21.40	20.65	20.92	342027
2025-04-16	20.72	21.08	20.00	20.39	326495
2025-04-17	20.38	20.75	20.17	20.58	476650
2025-04-21	20.21	20.43	19.92	20.38	385536
2025-04-22	20.73	21.31	20.38	21.07	399088
2025-04-23	22.09	22.79	21.25	21.25	425991
2025-04-24	21.35	22.70	21.08	22.53	402796
2025-04-25	22.33	22.54	21.98	22.52	354638
2025-04-28	22.40	22.95	22.08	22.46	395393
2025-04-29	22.38	22.84	22.28	22.63	459033
2025-04-30	22.03	22.23	19.88	20.23	1819112
2025-05-01	20.32	21.17	20.28	20.85	2428996
2025-05-02	21.47	22.00	21.07	21.31	891170
2025-05-05	20.93	21.34	20.46	20.47	712765
2025-05-06	20.06	20.47	19.77	19.77	417772
2025-05-07	19.99	20.22	19.21	19.58	682790
2025-05-08	19.63	21.08	19.58	20.88	736505
2025-05-09	21.08	21.32	20.64	20.81	415654
2025-05-12	22.51	23.22	22.16	22.71	516573
2025-05-13	22.85	23.37	22.61	23.12	410544
2025-05-14	22.83	22.92	22.39	22.56	378373
2025-05-15	21.59	22.26	21.42	21.53	379827
2025-05-16	21.55	21.90	21.21	21.70	510053
2025-05-19	21.13	21.42	20.79	21.07	369213
2025-05-20	21.06	21.28	20.91	21.09	382746
2025-05-21	20.61	20.70	19.64	19.65	679602
2025-05-22	19.52	19.70	19.19	19.27	626676
2025-05-23	18.66	18.99	18.62	18.75	544646
2025-05-27	19.57	20.12	19.01	19.88	859852
2025-05-28	19.93	19.95	19.25	19.26	430214
2025-05-29	19.58	19.78	19.31	19.77	480250
2025-05-30	19.46	19.84	19.27	19.54	750543
2025-06-02	19.49	19.59	18.47	18.62	506649
2025-06-03	18.66	19.81	18.46	19.66	442513
2025-06-04	19.72	20.11	19.67	20.00	416683
2025-06-05	19.98	20.19	19.66	19.88	349560
2025-06-06	20.51	20.70	20.27	20.36	275134
2025-06-09	20.76	21.60	20.62	21.42	397898
2025-06-10	21.80	22.26	21.49	21.96	502449
2025-06-11	22.08	22.21	21.65	21.81	337860
2025-06-12	21.23	21.62	21.05	21.48	514253
2025-06-13	20.95	21.11	20.21	20.06	404308
2025-06-16	20.45	20.66	20.16	20.53	513980
2025-06-17	20.24	20.56	19.71	19.71	424331
2025-06-18	19.58	19.99	19.32	19.32	358925
2025-06-20	19.50	19.56	18.94	18.96	687908
2025-06-23	18.80	19.40	18.72	19.24	618215
2025-06-24	19.56	20.21	19.36	20.03	567874
2025-06-25	19.93	20.34	19.72	20.10	418030
2025-06-26	20.31	20.90	20.11	20.56	351521
2025-06-27	20.58	21.02	20.18	20.42	1130500
2025-06-30	20.51	20.55	20.00	20.07	407480
2025-07-01	19.89	21.59	19.89	20.99	631544
2025-07-02	21.22	22.62	20.98	22.56	1018632
2025-07-03	22.60	22.81	22.36	22.71	325996
2025-07-07	22.28	22.76	21.94	22.10	633250
2025-07-08	22.28	23.44	22.27	22.74	673597
2025-07-09	22.91	23.13	22.54	22.87	464915
2025-07-10	22.84	23.60	22.84	23.20	375658
2025-07-11	22.65	22.95	22.32	22.89	479545
2025-07-14	22.63	22.85	22.07	22.29	400478
2025-07-15	22.55	22.61	21.10	21.12	349017
2025-07-16	21.46	21.55	20.61	21.20	378055
2025-07-17	21.12	21.95	21.12	21.62	395412
2025-07-18	21.72	22.03	21.07	21.39	352706
2025-07-21	21.71	21.77	21.21	21.22	405190
2025-07-22	21.24	22.05	21.12	21.88	364672
2025-07-23	22.28	22.58	22.02	22.50	334317
2025-07-24	22.16	22.27	21.66	21.83	321207
2025-07-25	22.00	22.36	21.41	22.13	305314
2025-07-28	22.21	22.55	21.78	21.83	336888
2025-07-29	21.90	22.03	21.29	21.56	438646
2025-07-30	21.62	21.69	20.66	20.93	628741
2025-07-31	20.70	20.99	20.40	20.71	519657
2025-08-01	20.10	20.34	19.28	19.70	622795
2025-08-04	19.97	20.15	19.88	20.13	518900
2025-08-05	20.45	20.64	20.10	20.41	467601
2025-08-06	20.48	20.48	19.57	19.59	399665
2025-08-07	20.08	20.20	19.67	19.84	497486
2025-08-08	20.05	20.22	19.54	19.72	460233
2025-08-11	19.85	20.00	19.32	19.78	707518
2025-08-12	20.19	23.49	19.91	23.43	1461592
2025-08-13	23.66	27.08	23.16	26.39	2566032
2025-08-14	25.62	25.96	24.92	25.58	1300436
2025-08-15	25.74	25.81	25.07	25.17	754459
2025-08-18	25.20	25.50	25.06	25.31	614134
2025-08-19	25.46	26.26	25.25	25.56	922819
2025-08-20	25.42	25.58	24.58	24.60	554600
2025-08-21	24.41	24.70	24.12	24.59	442842
2025-08-22	24.88	26.63	24.72	26.08	683075
2025-08-25	25.93	25.93	25.33	25.36	396431
2025-08-26	25.17	25.57	24.85	24.98	481789
2025-08-27	24.58	25.48	24.58	25.33	558890
2025-08-28	25.61	26.03	25.21	25.88	636905
2025-08-29	25.97	26.13	25.15	25.39	348516
2025-09-02	24.77	24.98	24.36	24.66	353327
2025-09-03	24.40	24.85	24.35	24.81	568500
2025-09-04	25.07	25.80	24.69	25.77	419217
2025-09-05	26.07	26.88	25.85	26.23	318470
2025-09-08	26.25	26.25	25.21	25.63	341579
2025-09-09	25.26	25.42	24.82	24.92	327444
2025-09-10	24.91	25.20	24.70	24.81	553308
2025-09-11	24.87	25.86	24.87	25.68	412294
2025-09-12	25.62	25.78	24.50	24.57	416852

Explore More About HI

Coins representing dividend payouts and trends

HI Dividend History

Discover Hillenbrand Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

HI Stock Split History

Discover Hillenbrand Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

HI Historical Prices

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

Web Analytics