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

NBHC Historical Prices

Summary

Key Stock Metrics

32.83

(April 7, 2025)

52-Week Low

51.76

(November 6, 2024)

52-Week High

51.76

(November 6, 2024)

All-Time High

38.41

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-09-20	20.25	20.25	19.43	19.60	3535453
2012-09-21	19.40	19.84	19.40	19.65	261995
2012-09-24	19.70	20.01	19.52	19.55	179092
2012-09-25	19.35	19.70	19.29	19.65	154377
2012-09-26	19.68	19.74	19.30	19.47	151354
2012-09-27	19.47	19.47	19.26	19.30	134701
2012-09-28	19.23	19.64	19.23	19.46	101179
2012-10-01	19.30	19.70	19.30	19.53	64196
2012-10-02	19.55	19.55	19.41	19.52	46728
2012-10-03	19.55	19.61	19.34	19.48	33089
2012-10-04	19.60	19.60	19.44	19.57	87844
2012-10-05	19.70	19.70	19.47	19.53	90263
2012-10-08	19.53	19.66	19.38	19.54	74962
2012-10-09	19.57	19.69	19.38	19.44	42854
2012-10-10	19.49	19.50	19.25	19.32	56911
2012-10-11	19.46	19.66	18.72	19.06	121372
2012-10-12	18.95	19.33	18.79	19.26	278406
2012-10-15	19.38	19.41	19.10	19.31	35395
2012-10-16	19.34	19.40	19.08	19.28	24659
2012-10-17	19.28	19.60	19.25	19.60	20272
2012-10-18	19.59	19.69	19.43	19.67	38962
2012-10-19	19.61	19.92	19.50	19.50	104506
2012-10-22	19.50	19.50	19.25	19.26	86110
2012-10-23	19.08	19.23	19.01	19.03	43897
2012-10-24	19.10	19.10	19.00	19.08	41565
2012-10-25	19.19	19.19	18.77	18.93	51165
2012-10-26	18.89	19.20	18.89	18.92	17453
2012-10-31	18.94	19.00	18.70	19.00	47947
2012-11-01	18.90	19.04	18.90	19.00	27548
2012-11-02	19.03	19.09	18.69	18.91	64681
2012-11-05	18.90	19.79	18.90	19.61	50183
2012-11-06	19.38	19.43	19.15	19.43	50407
2012-11-07	19.24	19.60	19.24	19.44	120544
2012-11-08	19.46	19.50	19.30	19.34	92729
2012-11-09	19.32	19.50	19.32	19.50	8885
2012-11-12	19.48	19.50	19.30	19.45	16627
2012-11-13	19.29	19.50	19.29	19.50	6563
2012-11-14	19.47	19.50	19.29	19.40	72583
2012-11-15	19.45	19.48	19.31	19.45	31035
2012-11-16	19.48	19.48	19.26	19.26	15523
2012-11-19	19.30	19.30	18.73	19.00	33721
2012-11-20	18.95	18.95	18.51	18.53	19619
2012-11-21	18.63	19.08	18.33	18.49	92380
2012-11-23	18.26	18.57	18.26	18.49	18295
2012-11-26	18.26	18.77	18.26	18.40	22399
2012-11-27	18.38	18.46	18.31	18.42	5135
2012-11-28	18.25	18.49	18.11	18.41	33035
2012-11-29	18.53	18.55	18.10	18.19	260452
2012-11-30	18.21	18.40	18.21	18.32	25981
2012-12-03	18.42	18.42	18.08	18.19	307819
2012-12-04	18.13	18.17	18.03	18.15	2842
2012-12-05	18.03	18.27	17.96	18.27	20788
2012-12-06	18.29	18.29	17.97	18.16	1726188
2012-12-07	18.16	18.25	17.90	18.20	421769
2012-12-10	18.21	18.24	18.04	18.23	115465
2012-12-11	18.12	18.25	17.98	18.25	46466
2012-12-12	18.34	18.72	18.18	18.36	35290
2012-12-13	18.39	18.43	18.36	18.40	5961
2012-12-14	18.43	18.45	17.95	18.03	28479
2012-12-17	18.05	18.60	18.05	18.44	19232
2012-12-18	18.54	18.59	18.01	18.24	380470
2012-12-19	18.16	18.70	18.12	18.60	121294
2012-12-20	18.56	18.88	18.34	18.48	82987
2012-12-21	18.35	18.59	17.95	18.54	677503
2012-12-24	18.63	18.78	18.44	18.60	28919
2012-12-26	18.55	18.74	18.35	18.62	31872
2012-12-27	18.54	19.02	18.54	18.93	62816
2012-12-28	18.85	19.19	18.82	18.89	28101
2012-12-31	18.86	19.26	18.65	18.99	52087
2013-01-02	19.11	19.75	18.92	19.24	156580
2013-01-03	19.25	19.33	18.76	18.85	62353
2013-01-04	18.95	18.97	18.31	18.91	30069
2013-01-07	18.80	18.98	18.73	18.86	25329
2013-01-08	18.80	18.96	18.47	18.88	23327
2013-01-09	18.88	18.89	18.74	18.85	23528
2013-01-10	18.89	19.17	18.29	19.00	144765
2013-01-11	19.03	19.05	18.92	18.95	35634
2013-01-14	18.98	18.98	18.39	18.52	461513
2013-01-15	18.41	18.71	18.41	18.54	74425
2013-01-16	18.59	18.68	18.50	18.58	36339
2013-01-17	18.65	18.84	18.42	18.54	34012
2013-01-18	18.47	18.53	18.42	18.46	16101
2013-01-22	18.45	18.66	18.35	18.47	86985
2013-01-23	18.39	18.58	18.16	18.50	13934
2013-01-24	18.55	18.68	18.42	18.52	27966
2013-01-25	18.59	18.81	18.15	18.50	60902
2013-01-28	18.50	18.90	18.37	18.43	37616
2013-01-29	18.38	18.57	17.85	18.38	43340
2013-01-30	18.35	18.55	18.15	18.29	55691
2013-01-31	18.23	18.37	18.05	18.05	160632
2013-02-01	18.15	18.15	18.01	18.10	113229
2013-02-04	18.08	18.18	18.01	18.01	15334
2013-02-05	18.11	18.20	17.95	17.98	51460
2013-02-06	17.94	18.10	17.94	17.96	55696
2013-02-07	18.00	18.24	17.90	18.06	51570
2013-02-08	18.03	18.13	17.98	17.98	31621
2013-02-11	17.98	18.20	17.85	18.18	87599
2013-02-12	18.17	18.25	17.93	17.98	111191
2013-02-13	18.03	18.05	17.96	17.99	12088
2013-02-14	17.95	18.25	17.95	18.24	34972
2013-02-15	18.20	18.53	17.91	18.28	434420
2013-02-19	18.31	19.06	18.31	18.76	247910
2013-02-20	18.80	18.99	18.59	18.69	171367
2013-02-21	18.75	19.03	18.68	18.72	40971
2013-02-22	18.78	18.86	18.38	18.50	63822
2013-02-25	18.47	18.59	18.36	18.42	44824
2013-02-26	18.72	18.74	18.25	18.42	74508
2013-02-27	18.32	18.43	18.25	18.29	25914
2013-02-28	18.24	18.40	17.89	18.09	127279
2013-03-01	18.10	18.26	18.00	18.05	385053
2013-03-04	18.01	18.63	17.96	18.40	106167
2013-03-05	18.42	18.73	18.08	18.18	123601
2013-03-06	18.20	18.47	18.10	18.20	74955
2013-03-07	18.18	18.67	18.18	18.39	67246
2013-03-08	18.50	18.57	18.34	18.45	52314
2013-03-11	18.39	18.55	18.34	18.41	159426
2013-03-12	18.44	18.52	18.32	18.50	96322
2013-03-13	18.46	18.95	18.43	18.76	240751
2013-03-14	18.72	19.05	18.71	18.96	212724
2013-03-15	19.00	19.07	18.86	18.89	404947
2013-03-18	18.75	18.95	18.63	18.78	270640
2013-03-19	18.78	18.95	18.65	18.88	26038
2013-03-20	19.00	19.09	18.88	19.01	40272
2013-03-21	18.97	19.04	18.74	18.80	20006
2013-03-22	18.82	18.84	18.72	18.81	28292
2013-03-25	18.85	18.92	18.55	18.72	17406
2013-03-26	18.80	18.80	18.52	18.69	38093
2013-03-27	18.64	18.64	18.08	18.30	111151
2013-03-28	18.35	18.35	18.08	18.30	114182
2013-04-01	18.30	18.60	18.11	18.55	75864
2013-04-02	18.61	18.69	18.32	18.38	34705
2013-04-03	18.42	18.51	18.29	18.34	45903
2013-04-04	18.24	18.50	18.24	18.47	170123
2013-04-05	18.31	18.43	18.31	18.37	13426
2013-04-08	18.45	18.45	18.15	18.37	51799
2013-04-09	18.41	18.47	18.26	18.31	24366
2013-04-10	18.27	18.45	18.27	18.39	97199
2013-04-11	18.49	18.56	18.38	18.50	516186
2013-04-12	18.51	18.75	18.49	18.74	250066
2013-04-15	18.74	18.74	18.42	18.51	117102
2013-04-16	18.51	18.60	18.40	18.50	541558
2013-04-17	18.44	18.45	18.31	18.37	56071
2013-04-18	18.40	18.40	18.27	18.33	65680
2013-04-19	18.32	18.39	18.17	18.33	13760
2013-04-22	18.21	18.25	18.11	18.15	36444
2013-04-23	18.22	18.27	18.00	18.04	126922
2013-04-24	18.05	18.05	17.69	17.70	635557
2013-04-25	17.80	18.21	17.80	18.15	200954
2013-04-26	18.18	18.26	17.92	18.18	215875
2013-04-29	18.20	18.24	17.96	18.01	219556
2013-04-30	17.95	18.22	17.92	18.06	200324
2013-05-01	17.97	18.02	17.77	17.90	258999
2013-05-02	18.29	18.29	17.92	18.09	189693
2013-05-03	18.17	18.22	18.00	18.08	54810
2013-05-06	18.05	18.15	17.89	18.11	238432
2013-05-07	18.10	18.39	18.07	18.34	61081
2013-05-08	18.31	18.34	18.06	18.21	47575
2013-05-09	18.28	18.47	18.15	18.38	79342
2013-05-10	18.43	18.55	18.28	18.49	589328
2013-05-13	18.55	18.78	18.06	18.13	162950
2013-05-14	18.16	18.75	18.14	18.50	958432
2013-05-15	18.38	18.51	18.16	18.43	288215
2013-05-16	18.48	18.54	18.26	18.41	273124
2013-05-17	18.43	18.43	18.30	18.39	169386
2013-05-20	18.43	18.49	18.09	18.40	83591
2013-05-21	18.40	18.44	18.16	18.39	196761
2013-05-22	18.42	18.58	18.06	18.18	87743
2013-05-23	18.14	18.55	18.07	18.38	585016
2013-05-24	18.28	18.54	18.28	18.52	178970
2013-05-28	18.58	18.58	18.45	18.55	145768
2013-05-29	18.33	18.57	18.32	18.55	33638
2013-05-30	18.41	18.53	18.41	18.48	106055
2013-05-31	18.40	18.51	18.07	18.14	449037
2013-06-03	18.13	18.33	18.00	18.20	721426
2013-06-04	18.26	18.32	18.11	18.19	121705
2013-06-05	18.13	18.31	18.09	18.22	209923
2013-06-06	18.28	18.48	18.12	18.23	172404
2013-06-07	18.29	18.42	18.21	18.29	128323
2013-06-10	18.35	18.49	18.17	18.40	466179
2013-06-11	18.33	18.49	18.23	18.44	319690
2013-06-12	18.50	18.64	18.24	18.43	182732
2013-06-13	18.44	18.51	18.26	18.49	151564
2013-06-14	18.50	18.57	18.41	18.55	321194
2013-06-17	18.61	18.86	18.47	18.75	658819
2013-06-18	18.80	18.97	18.67	18.96	683497
2013-06-19	18.98	19.09	18.83	18.91	1133440
2013-06-20	18.83	18.91	18.53	18.75	645298
2013-06-21	18.70	19.21	18.43	18.43	1388919
2013-06-24	18.45	19.04	18.45	19.04	665646
2013-06-25	19.11	19.30	18.69	19.30	479979
2013-06-26	19.38	19.38	18.92	19.37	519761
2013-06-27	19.37	19.66	19.10	19.66	434591
2013-06-28	19.60	19.82	19.27	19.70	3786199
2013-07-01	19.69	19.76	18.88	19.02	463382
2013-07-02	19.00	19.15	18.65	18.70	228620
2013-07-03	18.71	18.74	18.55	18.64	55578
2013-07-05	18.82	18.95	18.68	18.90	216015
2013-07-08	18.92	18.97	18.69	18.77	136831
2013-07-09	18.83	18.95	18.79	18.92	158281
2013-07-10	18.94	19.31	18.88	19.31	173639
2013-07-11	19.40	19.52	19.23	19.30	261204
2013-07-12	19.34	19.54	19.19	19.48	142150
2013-07-15	19.50	19.67	19.42	19.60	165773
2013-07-16	19.56	19.85	19.44	19.50	138804
2013-07-17	19.49	19.70	19.39	19.48	92315
2013-07-18	19.46	19.51	19.31	19.47	115069
2013-07-19	19.42	19.67	19.33	19.59	151684
2013-07-22	19.64	20.30	19.58	20.00	152655
2013-07-23	19.96	20.14	19.85	19.97	135345
2013-07-24	19.93	20.19	19.89	20.09	78393
2013-07-25	20.03	20.16	19.73	20.16	136848
2013-07-26	19.65	20.25	19.47	19.98	102302
2013-07-29	20.00	20.08	19.88	19.95	80527
2013-07-30	20.02	20.21	20.00	20.21	97364
2013-07-31	20.27	20.37	19.98	20.00	118620
2013-08-01	20.07	20.45	20.07	20.41	146345
2013-08-02	20.38	20.80	20.02	20.66	84526
2013-08-05	20.59	20.76	20.32	20.44	86988
2013-08-06	20.47	21.18	20.33	20.46	166054
2013-08-07	20.40	20.47	20.35	20.40	63501
2013-08-08	20.49	20.88	20.49	20.54	90577
2013-08-09	20.50	20.65	20.40	20.55	84511
2013-08-12	20.50	20.63	20.20	20.42	131527
2013-08-13	20.36	20.46	19.98	20.19	45407
2013-08-14	20.18	20.38	20.02	20.27	72218
2013-08-15	20.14	20.63	19.97	20.30	94685
2013-08-16	20.18	20.41	19.78	19.84	91008
2013-08-19	19.80	19.97	19.43	19.43	71229
2013-08-20	19.43	19.79	19.42	19.77	54991
2013-08-21	19.68	19.95	19.47	19.64	72443
2013-08-22	19.61	20.27	19.53	20.24	53897
2013-08-23	20.21	20.43	19.36	19.65	85434
2013-08-26	19.68	20.19	19.58	20.00	34174
2013-08-27	19.92	20.11	19.40	19.58	99843
2013-08-28	19.59	19.78	19.20	19.69	79987
2013-08-29	19.65	19.80	19.65	19.73	46589
2013-08-30	19.66	19.85	19.54	19.55	134093
2013-09-03	19.68	19.82	19.51	19.66	61850
2013-09-04	19.73	20.54	19.56	20.11	280436
2013-09-05	20.07	20.49	19.82	20.30	165735
2013-09-06	20.41	20.58	19.75	20.40	112469
2013-09-09	20.37	20.64	19.99	20.54	123404
2013-09-10	20.56	20.74	20.40	20.69	145904
2013-09-11	20.63	20.88	20.35	20.47	76228
2013-09-12	20.41	20.62	20.28	20.45	77926
2013-09-13	20.54	20.99	20.50	20.87	95428
2013-09-16	21.39	21.39	20.85	20.94	223827
2013-09-17	20.52	20.80	19.73	20.76	204596
2013-09-18	20.71	21.00	20.56	20.90	174975
2013-09-19	20.97	21.02	20.74	20.91	128312
2013-09-20	20.95	21.02	20.48	20.85	747372
2013-09-23	20.75	21.03	20.48	21.02	190462
2013-09-24	21.07	21.07	20.94	21.02	126071
2013-09-25	21.02	21.13	20.78	20.95	120479
2013-09-26	20.97	20.97	20.60	20.77	50861
2013-09-27	20.65	21.01	20.58	20.88	77683
2013-09-30	20.70	20.95	20.30	20.54	162509
2013-10-01	20.60	21.28	20.45	21.20	183144
2013-10-02	21.12	21.31	20.67	20.76	95163
2013-10-03	20.68	21.02	20.07	20.46	205505
2013-10-04	20.40	21.03	20.40	20.90	69394
2013-10-07	20.82	20.82	20.29	20.38	72692
2013-10-08	20.39	20.42	20.10	20.11	81613
2013-10-09	20.20	20.20	19.86	20.06	169943
2013-10-10	20.25	20.32	20.12	20.17	130672
2013-10-11	20.08	20.74	20.08	20.72	97748
2013-10-14	20.69	21.03	20.54	20.92	78665
2013-10-15	20.97	21.04	20.72	20.75	56733
2013-10-16	20.88	20.93	20.66	20.68	50097
2013-10-17	20.68	21.04	20.59	20.99	80754
2013-10-18	21.26	21.48	20.95	21.21	192726
2013-10-21	21.16	21.50	21.04	21.25	140509
2013-10-22	21.36	21.47	21.20	21.24	111088
2013-10-23	21.24	21.29	20.93	21.00	145824
2013-10-24	21.01	21.33	20.88	21.24	92962
2013-10-25	21.38	21.82	20.61	21.68	214902
2013-10-28	21.75	21.75	21.10	21.30	76997
2013-10-29	21.39	21.69	21.28	21.29	172312
2013-10-30	21.32	21.42	20.95	21.01	269114
2013-10-31	21.07	21.30	20.80	21.00	153062
2013-11-01	20.92	20.93	20.00	20.37	445656
2013-11-04	20.46	20.55	20.04	20.45	283337
2013-11-05	20.45	20.64	20.20	20.27	88585
2013-11-06	20.39	20.52	20.05	20.48	80819
2013-11-07	20.58	20.58	20.08	20.21	144128
2013-11-08	20.22	20.55	20.22	20.47	80045
2013-11-11	20.42	20.42	20.10	20.25	54148
2013-11-12	20.28	20.42	20.15	20.24	93408
2013-11-13	20.15	20.57	20.15	20.52	92130
2013-11-14	20.47	20.64	20.33	20.57	90381
2013-11-15	20.53	20.79	20.16	20.28	94756
2013-11-18	20.37	20.50	20.22	20.34	42769
2013-11-19	20.28	20.73	20.26	20.31	102815
2013-11-20	20.40	20.60	20.12	20.60	201865
2013-11-21	20.70	20.95	20.57	20.83	207724
2013-11-22	20.89	20.95	20.66	20.80	88286
2013-11-25	20.78	21.03	20.72	20.96	206475
2013-11-26	20.88	21.06	20.83	20.95	156107
2013-11-27	21.01	21.14	20.92	21.02	98018
2013-11-29	21.13	21.38	21.12	21.18	78678
2013-12-02	21.21	21.21	20.70	20.85	125360
2013-12-03	20.87	21.05	20.77	21.04	145808
2013-12-04	21.02	21.13	20.75	20.99	171355
2013-12-05	20.95	21.07	20.50	20.56	79711
2013-12-06	20.77	21.00	20.57	20.91	93672
2013-12-09	20.87	20.94	20.41	20.67	189181
2013-12-10	20.68	20.68	20.00	20.04	163908
2013-12-11	20.11	20.18	19.88	20.13	149291
2013-12-12	20.20	20.24	19.97	20.18	97884
2013-12-13	20.27	20.42	20.08	20.08	116690
2013-12-16	20.09	20.44	20.09	20.33	148780
2013-12-17	20.38	20.42	20.18	20.27	88923
2013-12-18	20.24	20.56	20.05	20.56	191691
2013-12-19	20.59	20.82	20.45	20.53	163022
2013-12-20	20.53	21.62	20.53	21.62	1451863
2013-12-23	21.74	21.74	21.42	21.49	221996
2013-12-24	21.57	21.79	21.28	21.51	139105
2013-12-26	21.64	21.76	21.32	21.72	138700
2013-12-27	21.82	21.88	21.45	21.58	144652
2013-12-30	21.62	21.62	21.32	21.41	116962
2013-12-31	21.48	21.61	21.40	21.40	173149
2014-01-02	21.33	21.38	21.17	21.24	173889
2014-01-03	21.22	21.46	21.05	21.07	87982
2014-01-06	21.20	21.48	21.02	21.15	158338
2014-01-07	21.26	21.42	20.92	21.32	138853
2014-01-08	21.32	21.43	21.01	21.33	110136
2014-01-09	21.45	21.45	21.15	21.34	98785
2014-01-10	21.37	21.37	20.97	21.28	131521
2014-01-13	21.18	21.25	20.66	20.82	173142
2014-01-14	20.89	21.07	20.65	21.03	91958
2014-01-15	21.00	21.30	20.95	21.15	134628
2014-01-16	21.11	21.18	20.72	21.06	229497
2014-01-17	21.00	21.16	20.88	21.11	186800
2014-01-21	21.10	21.19	20.90	21.10	149719
2014-01-22	21.09	21.17	21.05	21.12	70060
2014-01-23	21.01	21.06	20.70	21.03	117479
2014-01-24	20.98	21.08	20.62	20.81	129877
2014-01-27	20.88	20.88	20.45	20.49	147803
2014-01-28	20.49	20.65	20.38	20.64	116198
2014-01-29	20.20	20.40	19.57	20.11	370661
2014-01-30	20.15	20.27	19.53	20.01	336182
2014-01-31	19.67	19.86	19.45	19.48	251432
2014-02-03	19.36	19.66	18.81	18.94	248202
2014-02-04	19.00	19.61	18.99	19.06	284064
2014-02-05	19.01	19.11	18.77	19.01	181321
2014-02-06	19.19	19.19	18.81	18.87	157774
2014-02-07	18.88	19.17	18.81	19.16	180940
2014-02-10	19.08	19.27	19.04	19.20	108797
2014-02-11	19.15	19.64	19.05	19.61	139954
2014-02-12	19.58	19.85	19.57	19.63	78520
2014-02-13	19.60	20.00	19.49	19.96	172679
2014-02-14	19.98	20.05	19.66	19.89	69091
2014-02-18	20.74	20.74	19.88	20.17	86392
2014-02-19	20.04	20.21	19.12	19.15	257890
2014-02-20	19.15	19.38	19.00	19.14	176146
2014-02-21	19.24	19.47	19.15	19.34	208227
2014-02-24	19.31	19.70	19.23	19.52	114769
2014-02-25	19.46	19.64	19.30	19.52	365971
2014-02-26	19.57	19.72	19.31	19.59	99880
2014-02-27	19.49	19.84	19.34	19.84	65495
2014-02-28	19.90	20.20	19.60	19.63	252296
2014-03-03	19.53	19.66	19.34	19.58	89058
2014-03-04	19.81	20.46	19.78	20.05	259584
2014-03-05	19.96	20.08	19.79	20.00	107620
2014-03-06	19.99	20.04	19.75	19.99	118233
2014-03-07	20.09	20.25	19.94	20.04	175390
2014-03-10	19.95	20.25	19.92	20.10	99926
2014-03-11	20.06	20.22	19.93	20.06	77257
2014-03-12	20.01	20.15	19.88	20.06	106642
2014-03-13	20.10	20.19	19.97	20.17	152612
2014-03-14	20.06	20.62	20.06	20.24	123044
2014-03-17	20.33	20.52	20.07	20.10	238174
2014-03-18	20.17	20.17	19.99	20.02	153404
2014-03-19	19.95	20.12	19.89	19.90	384441
2014-03-20	19.81	21.11	19.81	20.80	1003994
2014-03-21	20.84	21.18	20.60	20.70	464685
2014-03-24	20.72	20.82	20.40	20.55	170174
2014-03-25	20.61	20.65	20.26	20.34	94984
2014-03-26	20.49	20.49	19.84	19.87	158519
2014-03-27	19.92	20.01	19.65	19.69	99344
2014-03-28	19.66	20.16	19.66	19.90	174951
2014-03-31	19.95	20.18	19.93	20.07	136012
2014-04-01	20.09	20.61	20.05	20.40	206486
2014-04-02	20.46	20.60	20.32	20.36	107073
2014-04-03	20.37	20.37	20.01	20.05	118447
2014-04-04	20.09	20.25	19.57	19.81	250740
2014-04-07	19.67	19.97	19.60	19.96	184584
2014-04-08	19.91	20.12	19.77	19.86	199052
2014-04-09	19.86	19.96	19.80	19.94	119231
2014-04-10	19.91	20.42	19.91	20.25	549928
2014-04-11	20.05	20.14	19.75	19.88	205972
2014-04-14	20.08	20.09	19.46	19.57	177211
2014-04-15	19.57	19.91	19.43	19.71	136081
2014-04-16	19.84	19.91	19.69	19.72	80674
2014-04-17	19.64	19.94	19.50	19.89	133667
2014-04-21	19.84	19.86	19.52	19.72	79541
2014-04-22	19.69	20.15	19.69	19.96	113086
2014-04-23	19.98	19.98	19.73	19.76	173918
2014-04-24	19.79	19.88	19.54	19.59	94324
2014-04-25	19.43	19.90	19.30	19.41	202637
2014-04-28	19.41	19.41	19.00	19.01	220687
2014-04-29	19.10	19.11	18.91	18.92	235814
2014-04-30	18.91	19.23	18.76	19.16	244216
2014-05-01	19.12	19.24	18.76	19.05	166475
2014-05-02	19.12	19.49	18.97	19.04	120407
2014-05-05	18.95	19.03	18.70	18.99	113470
2014-05-06	18.91	19.02	18.68	18.86	192770
2014-05-07	18.94	18.99	18.65	18.97	117870
2014-05-08	19.02	19.13	18.85	19.06	172015
2014-05-09	19.00	19.34	18.96	19.28	105166
2014-05-12	19.33	19.75	19.14	19.56	156938
2014-05-13	19.52	19.62	19.22	19.24	182639
2014-05-14	19.22	19.22	18.79	18.99	219218
2014-05-15	18.87	18.91	18.50	18.86	179516
2014-05-16	18.81	18.92	18.65	18.90	204932
2014-05-19	18.88	19.19	18.64	19.15	84646
2014-05-20	19.04	19.12	18.91	19.01	227798
2014-05-21	19.04	19.22	18.99	19.08	103789
2014-05-22	19.14	19.27	19.04	19.19	79511
2014-05-23	19.23	19.67	19.15	19.62	148840
2014-05-27	19.69	20.09	19.69	19.95	234134
2014-05-28	19.80	19.81	19.60	19.75	79247
2014-05-29	19.77	19.91	19.48	19.51	124777
2014-05-30	19.59	19.93	19.43	19.57	118086
2014-06-02	19.56	19.70	19.37	19.50	147264
2014-06-03	19.45	19.76	19.37	19.56	697597
2014-06-04	19.48	19.63	19.38	19.47	99407
2014-06-05	19.54	20.06	19.37	19.97	130264
2014-06-06	20.11	20.16	19.83	19.86	185382
2014-06-09	19.83	20.19	19.82	20.03	145205
2014-06-10	19.96	20.10	19.86	19.99	82688
2014-06-11	19.83	20.01	19.62	19.83	126304
2014-06-12	19.74	19.89	19.57	19.72	111088
2014-06-13	19.82	19.90	19.50	19.57	122969
2014-06-16	19.57	19.57	19.29	19.48	125080
2014-06-17	19.53	19.69	19.45	19.65	112236
2014-06-18	19.70	19.83	19.54	19.74	163353
2014-06-19	19.82	19.94	19.73	19.81	92165
2014-06-20	19.90	19.96	19.70	19.72	273488
2014-06-23	19.70	19.70	19.47	19.63	101147
2014-06-24	19.58	19.92	19.39	19.41	130610
2014-06-25	19.29	19.58	19.21	19.52	100283
2014-06-26	19.57	19.65	19.30	19.57	82119
2014-06-27	19.42	20.56	19.42	20.40	1044367
2014-06-30	20.33	20.58	19.87	19.94	209846
2014-07-01	20.01	20.32	19.89	19.90	253841
2014-07-02	19.87	20.07	19.77	19.86	127770
2014-07-03	19.92	20.16	19.92	20.00	78282
2014-07-07	19.97	20.05	19.75	19.79	130059
2014-07-08	19.80	19.90	19.55	19.80	110141
2014-07-09	19.86	20.00	19.72	19.87	63227
2014-07-10	19.55	19.77	19.47	19.70	91222
2014-07-11	19.65	19.90	19.50	19.61	74349
2014-07-14	19.78	19.89	19.59	19.63	106288
2014-07-15	19.63	19.81	19.50	19.51	134101
2014-07-16	19.63	19.63	19.31	19.43	121519
2014-07-17	19.29	19.43	18.99	19.06	130037
2014-07-18	19.19	19.62	19.10	19.41	141014
2014-07-21	19.29	19.41	19.13	19.17	81336
2014-07-22	19.21	19.37	19.10	19.14	58486
2014-07-23	19.12	19.33	19.01	19.21	82418
2014-07-24	19.20	19.52	19.10	19.25	97617
2014-07-25	18.94	19.80	18.94	19.73	253333
2014-07-28	19.70	19.75	19.38	19.48	143629
2014-07-29	19.56	20.00	19.33	19.70	171391
2014-07-30	19.79	20.07	19.79	19.89	212585
2014-07-31	19.70	20.13	19.70	19.81	189262
2014-08-01	19.81	19.91	19.60	19.74	319651
2014-08-04	19.80	19.93	19.60	19.81	240709
2014-08-05	19.69	19.90	19.65	19.83	102106
2014-08-06	19.71	20.00	19.70	19.94	80175
2014-08-07	19.94	20.02	19.64	19.83	86305
2014-08-08	19.80	20.00	19.67	19.87	150219
2014-08-11	19.96	20.04	19.90	20.01	138275
2014-08-12	19.91	20.12	19.82	19.89	106162
2014-08-13	19.92	20.13	19.82	20.09	113552
2014-08-14	20.10	20.19	20.04	20.12	63029
2014-08-15	20.34	20.41	20.07	20.19	127192
2014-08-18	20.25	20.63	20.24	20.50	110911
2014-08-19	20.51	20.58	20.41	20.46	48337
2014-08-20	20.40	20.60	20.35	20.54	121200
2014-08-21	20.50	20.79	20.30	20.64	189263
2014-08-22	20.63	20.86	20.49	20.59	79102
2014-08-25	20.64	20.78	20.62	20.66	136595
2014-08-26	20.65	20.89	20.65	20.75	183661
2014-08-27	20.76	20.82	20.43	20.47	40497
2014-08-28	20.45	20.51	20.28	20.29	99189
2014-08-29	20.28	20.42	19.89	20.32	83150
2014-09-02	20.41	20.63	20.30	20.50	159872
2014-09-03	20.51	20.57	20.22	20.24	133709
2014-09-04	20.31	20.45	20.03	20.07	76786
2014-09-05	19.98	20.03	19.80	19.99	66809
2014-09-08	20.00	20.07	19.86	20.02	69854
2014-09-09	19.97	19.99	19.47	19.54	81012
2014-09-10	19.51	19.71	19.42	19.67	71330
2014-09-11	19.54	19.92	19.54	19.90	88582
2014-09-12	19.93	20.06	19.73	19.86	80288
2014-09-15	19.82	19.87	19.58	19.63	63787
2014-09-16	19.57	19.76	19.41	19.62	74005
2014-09-17	19.57	20.00	19.47	19.78	106452
2014-09-18	19.81	20.29	19.78	19.96	105693
2014-09-19	19.99	20.20	19.96	19.98	417428
2014-09-22	19.90	19.99	19.72	19.75	130679
2014-09-23	19.74	19.77	19.30	19.50	124127
2014-09-24	19.38	19.52	19.30	19.43	58889
2014-09-25	19.44	19.44	19.01	19.06	156852
2014-09-26	19.06	19.37	18.99	19.32	108491
2014-09-29	19.16	19.23	18.98	19.08	150463
2014-09-30	19.09	19.20	18.96	19.12	255555
2014-10-01	19.14	19.25	18.87	19.06	186679
2014-10-02	19.05	19.47	19.05	19.25	115935
2014-10-03	19.46	19.72	19.29	19.30	103867
2014-10-06	19.30	19.34	19.04	19.04	89663
2014-10-07	18.92	18.99	18.77	18.84	195730
2014-10-08	18.80	19.25	18.80	19.16	84234
2014-10-09	19.18	19.21	18.86	18.90	189810
2014-10-10	18.76	19.00	18.57	18.75	188033
2014-10-13	18.79	19.05	18.70	18.93	214392
2014-10-14	19.11	19.19	18.93	19.06	161572
2014-10-15	18.90	19.07	18.53	18.71	273714
2014-10-16	18.52	18.97	18.52	18.69	226049
2014-10-17	18.93	18.93	18.11	18.40	323648
2014-10-20	18.30	18.72	18.30	18.60	102637
2014-10-21	18.64	19.06	18.62	19.03	151440
2014-10-22	19.23	19.44	19.10	19.12	115562
2014-10-23	19.29	19.46	18.96	19.14	116587
2014-10-24	19.25	19.25	18.76	18.86	198422
2014-10-27	18.65	19.09	18.51	19.03	156212
2014-10-28	19.09	19.63	18.97	19.63	141483
2014-10-29	19.55	19.55	19.15	19.40	222825
2014-10-30	19.34	19.76	19.25	19.59	152355
2014-10-31	19.90	19.95	19.56	19.59	217324
2014-11-03	19.57	19.76	19.46	19.49	109605
2014-11-04	19.35	19.54	19.23	19.47	65801
2014-11-05	19.49	19.63	19.36	19.39	92856
2014-11-06	19.44	19.61	19.40	19.58	222941
2014-11-07	19.53	19.62	19.39	19.52	192033
2014-11-10	19.53	19.61	19.45	19.52	203220
2014-11-11	19.60	19.60	19.46	19.47	173885
2014-11-12	19.42	19.58	19.42	19.48	193134
2014-11-13	19.52	19.61	19.38	19.50	34222
2014-11-14	19.54	19.67	19.38	19.48	150893
2014-11-17	19.44	19.47	19.22	19.26	214640
2014-11-18	19.28	19.52	19.20	19.36	290017
2014-11-19	19.32	19.43	19.01	19.21	145621
2014-11-20	19.15	19.39	19.04	19.34	164093
2014-11-21	19.57	19.57	19.25	19.50	432495
2014-11-24	19.49	19.62	19.32	19.50	155630
2014-11-25	19.54	19.60	19.35	19.44	258913
2014-11-26	19.43	19.53	19.29	19.49	82447
2014-11-28	19.54	19.68	19.22	19.23	97850
2014-12-01	19.20	19.30	18.95	19.08	146366
2014-12-02	19.15	19.42	19.05	19.17	86835
2014-12-03	19.19	19.35	19.15	19.33	135188
2014-12-04	19.35	19.35	19.12	19.20	248549
2014-12-05	19.17	19.65	19.17	19.44	336905
2014-12-08	19.37	19.50	19.27	19.30	151624
2014-12-09	19.11	19.49	19.11	19.40	230230
2014-12-10	19.32	19.48	19.08	19.18	179909
2014-12-11	19.23	19.40	19.15	19.17	120004
2014-12-12	18.96	19.30	18.96	19.00	800788
2014-12-15	19.09	19.18	18.73	18.82	134915
2014-12-16	18.75	19.13	18.74	18.95	119426
2014-12-17	18.94	19.41	18.80	19.31	458664
2014-12-18	19.50	19.62	19.26	19.43	197993
2014-12-19	19.15	19.48	19.05	19.10	875036
2014-12-22	19.07	19.34	19.07	19.30	144100
2014-12-23	19.25	19.55	19.25	19.47	449491
2014-12-24	19.45	19.55	19.40	19.44	91420
2014-12-26	19.53	19.86	19.51	19.72	232687
2014-12-29	19.67	19.87	19.56	19.75	165119
2014-12-30	19.71	19.76	19.67	19.69	123489
2014-12-31	19.76	19.78	19.41	19.41	554059
2015-01-02	19.42	19.53	19.07	19.36	106845
2015-01-05	19.27	19.33	18.97	19.00	107933
2015-01-06	18.99	19.02	18.66	18.90	247281
2015-01-07	19.03	19.12	18.89	19.07	158941
2015-01-08	19.18	19.38	19.13	19.28	276741
2015-01-09	19.25	19.27	18.92	18.94	83927
2015-01-12	18.94	19.01	18.62	18.74	175532
2015-01-13	18.85	18.96	18.62	18.69	226108
2015-01-14	18.51	18.61	18.34	18.60	191077
2015-01-15	18.64	18.68	18.35	18.48	485085
2015-01-16	18.41	18.50	18.28	18.50	335996
2015-01-20	18.48	18.51	18.18	18.21	87265
2015-01-21	18.12	18.23	18.06	18.20	178038
2015-01-22	18.29	18.53	18.20	18.38	273134
2015-01-23	18.40	18.47	18.16	18.17	88510
2015-01-26	18.16	18.35	18.04	18.27	234006
2015-01-27	18.18	18.22	18.06	18.13	250303
2015-01-28	18.21	18.30	17.82	17.86	130302
2015-01-29	17.93	18.15	17.85	18.09	272844
2015-01-30	17.92	18.59	17.92	18.45	597842
2015-02-02	18.26	18.37	17.75	17.89	345259
2015-02-03	17.90	18.11	17.73	17.75	2012386
2015-02-04	17.72	18.04	17.69	17.93	351681
2015-02-05	17.96	18.35	17.96	18.29	227646
2015-02-06	18.37	18.61	18.19	18.26	528806
2015-02-09	18.20	18.38	18.08	18.10	564553
2015-02-10	18.22	18.27	18.02	18.20	248427
2015-02-11	18.18	18.40	18.03	18.23	151461
2015-02-12	18.49	18.74	18.48	18.70	152412
2015-02-13	18.73	18.86	18.61	18.69	93231
2015-02-17	18.71	18.90	18.59	18.89	314798
2015-02-18	18.83	18.97	18.49	18.52	216413
2015-02-19	18.48	18.72	18.33	18.65	152209
2015-02-20	18.68	18.70	18.44	18.69	216321
2015-02-23	18.70	18.70	18.40	18.50	93321
2015-02-24	18.53	18.68	18.39	18.49	86030
2015-02-25	18.40	18.51	18.15	18.48	214380
2015-02-26	18.43	18.56	18.34	18.54	137023
2015-02-27	18.55	18.64	18.36	18.64	460974
2015-03-02	18.62	18.82	18.54	18.71	150053
2015-03-03	18.71	18.77	18.51	18.60	144516
2015-03-04	18.60	18.60	18.40	18.46	179152
2015-03-05	18.47	18.62	18.35	18.46	160251
2015-03-06	18.34	18.79	18.34	18.55	109775
2015-03-09	18.54	18.76	18.50	18.75	125290
2015-03-10	18.61	18.61	18.31	18.32	147552
2015-03-11	18.37	18.50	18.37	18.49	117637
2015-03-12	18.50	18.99	18.50	18.93	178848
2015-03-13	19.02	19.02	18.75	18.89	169616
2015-03-16	18.93	18.99	18.80	18.82	124416
2015-03-17	18.91	19.04	18.77	19.00	84233
2015-03-18	19.06	19.07	18.57	18.76	161151
2015-03-19	18.70	18.73	18.49	18.73	86584
2015-03-20	18.86	18.99	18.73	18.87	731219
2015-03-23	18.76	18.96	18.62	18.86	263154
2015-03-24	18.86	18.97	18.75	18.77	121258
2015-03-25	18.81	18.87	18.49	18.51	145937
2015-03-26	18.51	18.60	18.39	18.51	119706
2015-03-27	18.48	18.55	18.40	18.52	109071
2015-03-30	18.57	18.81	18.52	18.74	125376
2015-03-31	18.65	18.93	18.63	18.81	130546
2015-04-01	18.74	18.82	18.52	18.65	108366
2015-04-02	18.67	18.87	18.63	18.72	72343
2015-04-06	18.58	18.89	18.49	18.64	87033
2015-04-07	18.61	18.76	18.49	18.49	57121
2015-04-08	18.48	18.67	18.48	18.58	58701
2015-04-09	18.58	18.67	18.35	18.55	81618
2015-04-10	18.61	18.61	18.43	18.47	144634
2015-04-13	18.56	18.71	18.45	18.67	108244
2015-04-14	18.65	18.73	18.56	18.69	215742
2015-04-15	18.74	18.99	18.68	18.89	196099
2015-04-16	18.86	18.96	18.73	18.84	91229
2015-04-17	18.74	18.78	18.47	18.60	172037
2015-04-20	18.64	18.81	18.55	18.61	89942
2015-04-21	18.66	18.77	18.51	18.65	82321
2015-04-22	18.65	18.83	18.49	18.73	87888
2015-04-23	18.68	18.70	18.54	18.66	84664
2015-04-24	18.87	18.87	18.51	18.72	128365
2015-04-27	18.74	18.97	18.55	18.91	219980
2015-04-28	18.92	19.14	18.90	19.08	203011
2015-04-29	19.00	19.29	19.00	19.14	133348
2015-04-30	19.08	19.26	18.89	19.00	327962
2015-05-01	18.98	19.15	18.81	18.91	465362
2015-05-04	18.91	19.17	18.91	18.99	147861
2015-05-05	18.92	19.13	18.81	19.03	124407
2015-05-06	19.05	19.32	18.95	19.30	639478
2015-05-07	19.24	19.24	19.02	19.10	143225
2015-05-08	19.27	19.27	19.03	19.09	151883
2015-05-11	19.07	19.42	19.07	19.37	166867
2015-05-12	19.30	19.42	18.95	19.33	95751
2015-05-13	19.46	19.49	19.20	19.46	107015
2015-05-14	19.56	19.65	19.43	19.56	474335
2015-05-15	19.54	19.61	19.28	19.50	118560
2015-05-18	19.50	19.63	19.43	19.50	179644
2015-05-19	19.50	19.74	19.45	19.73	653739
2015-05-20	19.70	19.70	19.25	19.54	183356
2015-05-21	19.50	19.60	19.25	19.38	103863
2015-05-22	19.34	19.39	19.25	19.33	105919
2015-05-26	19.25	19.28	19.06	19.24	132962
2015-05-27	19.19	19.29	19.10	19.23	112859
2015-05-28	19.18	19.30	19.10	19.30	88324
2015-05-29	19.27	19.28	18.95	19.12	182279
2015-06-01	19.18	19.29	18.95	18.96	175229
2015-06-02	18.95	19.36	18.95	19.28	184175
2015-06-03	19.29	19.73	19.22	19.70	190961
2015-06-04	19.61	19.66	19.39	19.47	121164
2015-06-05	19.58	19.70	19.36	19.64	139976
2015-06-08	19.58	19.72	19.45	19.51	139976
2015-06-09	19.48	19.85	19.39	19.78	170235
2015-06-10	19.85	20.10	19.83	20.02	218556
2015-06-11	20.03	20.26	19.96	20.25	145015
2015-06-12	20.23	20.25	20.16	20.23	162971
2015-06-15	20.06	20.40	19.96	20.33	226890
2015-06-16	20.38	20.69	20.30	20.59	243552
2015-06-17	20.67	20.75	20.39	20.46	149295
2015-06-18	20.52	20.79	20.48	20.69	155385
2015-06-19	20.70	20.76	20.37	20.71	874180
2015-06-22	20.83	20.99	20.79	20.90	170919
2015-06-23	20.87	21.30	20.87	21.28	288581
2015-06-24	21.28	21.30	21.02	21.04	163063
2015-06-25	21.03	21.10	20.88	21.07	203538
2015-06-26	21.13	21.19	20.99	21.10	233388
2015-06-29	20.98	21.06	20.59	20.68	239373
2015-06-30	20.84	20.90	20.75	20.83	95955
2015-07-01	21.02	21.09	20.70	20.87	143130
2015-07-02	20.92	20.92	20.52	20.67	74400
2015-07-06	21.65	21.67	21.12	21.39	401160
2015-07-07	21.40	21.40	20.90	21.07	368452
2015-07-08	20.95	21.06	20.82	20.98	349034
2015-07-09	21.21	21.30	21.08	21.10	343792
2015-07-10	21.27	21.48	21.20	21.22	291326
2015-07-13	21.32	21.68	21.22	21.51	237601
2015-07-14	21.47	21.61	21.32	21.42	370776
2015-07-15	21.44	21.57	21.34	21.50	155452
2015-07-16	21.54	21.70	21.50	21.52	299866
2015-07-17	21.52	21.58	21.36	21.40	330955
2015-07-20	21.47	21.58	21.35	21.38	463829
2015-07-21	21.41	21.66	21.31	21.33	233303
2015-07-22	21.29	21.61	21.29	21.53	190473
2015-07-23	21.57	21.61	21.24	21.36	194049
2015-07-24	21.15	21.59	21.15	21.30	432307
2015-07-27	21.42	21.54	21.25	21.46	410911
2015-07-28	21.53	21.54	21.35	21.49	574257
2015-07-29	21.53	21.69	21.42	21.66	467422
2015-07-30	21.66	21.84	21.56	21.81	523812
2015-07-31	21.82	21.93	21.57	21.64	559214
2015-08-03	21.25	21.54	20.74	21.50	648672
2015-08-04	21.48	21.86	21.45	21.65	156111
2015-08-05	21.73	22.04	21.73	21.84	132575
2015-08-06	21.89	21.98	21.50	21.59	154575
2015-08-07	21.46	21.57	20.98	21.14	128112
2015-08-10	21.21	21.33	20.84	20.94	281193
2015-08-11	20.74	20.88	20.60	20.84	171833
2015-08-12	20.79	20.80	20.06	20.38	327871
2015-08-13	20.36	20.49	20.10	20.34	261490
2015-08-14	20.33	20.64	20.25	20.64	274567
2015-08-17	20.57	20.74	20.36	20.53	158097
2015-08-18	20.60	20.60	20.30	20.40	89249
2015-08-19	20.32	20.56	20.20	20.30	87050
2015-08-20	20.34	20.77	20.03	20.05	120560
2015-08-21	19.75	20.35	19.59	20.13	172605
2015-08-24	19.45	20.02	19.20	19.52	175325
2015-08-25	19.86	20.10	19.37	19.41	259147
2015-08-26	19.66	19.82	19.32	19.76	120009
2015-08-27	19.96	20.08	19.55	19.77	185307
2015-08-28	19.73	20.00	19.64	19.92	141870
2015-08-31	19.87	20.22	19.86	20.17	312695
2015-09-01	19.92	20.04	19.63	19.85	218855
2015-09-02	19.99	20.22	19.90	20.14	106277
2015-09-03	20.14	20.27	19.91	19.93	103409
2015-09-04	19.77	20.04	19.62	19.81	75146
2015-09-08	19.99	20.14	19.81	20.14	134468
2015-09-09	20.26	20.40	20.08	20.20	134612
2015-09-10	20.17	20.42	20.14	20.22	78788
2015-09-11	20.17	20.44	20.17	20.34	169505
2015-09-14	20.34	20.60	20.17	20.36	86765
2015-09-15	20.38	20.64	20.31	20.63	91913
2015-09-16	20.62	20.71	20.48	20.68	75509
2015-09-17	20.62	20.76	20.01	20.07	162121
2015-09-18	19.84	20.00	19.67	19.80	1062034
2015-09-21	19.89	20.14	19.88	20.08	87191
2015-09-22	19.93	20.13	19.83	20.10	121518
2015-09-23	20.16	20.39	20.02	20.10	64333
2015-09-24	19.98	20.25	19.90	20.23	132416
2015-09-25	20.41	20.70	20.18	20.21	212028
2015-09-28	20.19	20.38	19.98	20.07	162286
2015-09-29	20.08	20.64	19.89	20.43	228599
2015-09-30	20.50	20.69	20.29	20.53	215316
2015-10-01	20.54	20.60	20.06	20.28	117800
2015-10-02	20.01	20.13	19.47	20.10	209633
2015-10-05	20.20	20.57	20.20	20.49	87660
2015-10-06	20.52	20.69	20.39	20.48	89646
2015-10-07	20.56	20.92	20.43	20.82	71170
2015-10-08	20.83	20.91	20.60	20.90	85078
2015-10-09	20.96	21.03	20.45	20.47	77919
2015-10-12	20.48	20.80	20.42	20.70	65817
2015-10-13	20.63	20.82	20.43	20.56	47533
2015-10-14	20.58	20.62	20.30	20.31	123430
2015-10-15	20.39	20.72	20.28	20.59	227255
2015-10-16	20.68	20.73	20.42	20.66	81773
2015-10-19	20.56	21.12	20.56	21.02	80097
2015-10-20	21.02	21.50	21.02	21.46	88624
2015-10-21	21.50	21.63	21.03	21.03	87535
2015-10-22	21.11	21.72	21.11	21.54	65495
2015-10-23	21.91	23.11	21.91	22.74	227389
2015-10-26	22.83	23.26	22.56	22.65	222878
2015-10-27	22.54	22.65	21.60	21.88	131384
2015-10-28	21.93	22.99	21.93	22.95	305208
2015-10-29	22.95	23.34	22.54	22.59	186908
2015-10-30	22.61	22.66	21.95	22.06	151976
2015-11-02	22.05	22.40	22.01	22.29	55182
2015-11-03	22.18	22.18	22.00	22.07	187958
2015-11-04	22.10	22.15	22.04	22.10	101578
2015-11-05	22.10	22.25	22.04	22.15	183453
2015-11-06	22.30	23.55	22.30	23.17	315953
2015-11-09	23.13	23.13	22.51	22.61	191857
2015-11-10	22.64	23.52	22.58	23.05	419537
2015-11-11	23.17	23.20	22.84	22.93	349705
2015-11-12	22.91	22.94	22.28	22.30	153199
2015-11-13	22.12	22.33	21.76	21.94	314184
2015-11-16	21.94	22.37	21.83	22.34	130948
2015-11-17	22.35	22.69	22.18	22.20	133987
2015-11-18	22.19	22.39	22.07	22.38	159739
2015-11-19	22.41	22.57	22.20	22.28	100045
2015-11-20	22.43	22.51	22.18	22.41	114433
2015-11-23	22.48	22.89	22.27	22.79	255383
2015-11-24	22.79	22.88	22.36	22.78	184702
2015-11-25	22.81	22.91	22.67	22.85	165530
2015-11-27	22.80	22.94	22.70	22.86	77295
2015-11-30	22.92	22.94	22.67	22.70	298184
2015-12-01	22.79	23.01	22.68	22.80	290571
2015-12-02	22.82	23.06	22.07	22.13	157513
2015-12-03	22.24	22.66	21.63	21.73	236167
2015-12-04	21.74	21.94	21.35	21.59	369790
2015-12-07	21.58	21.62	20.47	20.91	466931
2015-12-08	20.75	21.15	20.44	21.00	508249
2015-12-09	20.98	21.37	20.84	21.27	252297
2015-12-10	21.22	21.92	21.08	21.60	280009
2015-12-11	21.60	21.60	20.59	20.65	422597
2015-12-14	20.70	20.93	20.40	20.57	360249
2015-12-15	20.69	21.14	20.57	20.85	499886
2015-12-16	21.05	21.43	20.54	20.90	299735
2015-12-17	20.91	21.01	20.51	20.67	415441
2015-12-18	20.65	20.84	20.33	20.70	3533779
2015-12-21	20.72	21.19	20.72	21.18	260837
2015-12-22	21.29	21.42	20.99	21.15	196196
2015-12-23	21.19	21.45	21.06	21.45	108623
2015-12-24	21.45	21.57	21.35	21.47	54761
2015-12-28	21.46	21.64	21.18	21.39	110315
2015-12-29	21.48	21.71	21.28	21.43	104207
2015-12-30	21.45	21.53	21.19	21.37	166056
2015-12-31	21.39	21.52	20.76	21.37	282489
2016-01-04	20.99	21.13	20.90	20.90	315471
2016-01-05	20.99	21.15	20.92	21.05	157802
2016-01-06	20.97	21.40	20.90	21.08	265090
2016-01-07	20.90	21.19	20.89	20.92	223263
2016-01-08	21.12	21.16	20.28	20.30	264522
2016-01-11	20.35	20.54	20.09	20.16	134592
2016-01-12	20.24	20.30	19.97	20.15	158209
2016-01-13	20.19	20.20	19.17	19.23	360579
2016-01-14	19.29	19.42	19.13	19.29	265375
2016-01-15	18.80	19.22	18.78	19.14	434538
2016-01-19	19.33	19.40	18.84	18.95	160185
2016-01-20	18.70	19.14	18.41	18.98	224290
2016-01-21	19.02	19.05	18.63	18.66	177044
2016-01-22	18.91	19.06	18.65	18.95	226388
2016-01-25	18.84	18.93	18.62	18.65	205944
2016-01-26	19.00	19.69	18.90	19.46	280997
2016-01-27	19.36	19.55	19.10	19.24	166614
2016-01-28	19.51	19.77	19.37	19.47	81720
2016-01-29	19.52	19.88	19.27	19.69	212521
2016-02-01	19.39	19.48	19.11	19.19	120724
2016-02-02	19.08	19.63	19.01	19.54	222137
2016-02-03	19.73	19.73	19.22	19.65	247949
2016-02-04	19.63	20.10	19.35	19.57	121666
2016-02-05	19.56	19.80	19.50	19.65	222748
2016-02-08	19.37	19.53	18.55	18.73	345744
2016-02-09	18.48	19.37	18.48	19.31	272199
2016-02-10	19.48	19.88	19.48	19.76	214884
2016-02-11	19.35	19.42	18.93	19.15	158837
2016-02-12	19.38	19.69	19.25	19.55	203487
2016-02-16	19.83	19.95	19.43	19.80	190531
2016-02-17	19.98	20.13	19.82	20.00	162991
2016-02-18	19.98	20.03	19.40	19.58	261715
2016-02-19	19.56	19.91	19.51	19.71	285356
2016-02-22	19.87	19.95	19.62	19.74	108125
2016-02-23	19.65	19.68	19.30	19.38	156835
2016-02-24	19.11	19.48	18.62	19.37	169942
2016-02-25	19.40	19.58	19.18	19.50	71840
2016-02-26	19.58	19.79	19.44	19.59	105044
2016-02-29	19.61	19.77	19.32	19.34	105965
2016-03-01	19.43	19.86	19.42	19.56	180596
2016-03-02	19.58	19.84	19.47	19.83	96742
2016-03-03	19.83	19.98	19.70	19.96	82604
2016-03-04	20.00	20.21	19.86	19.90	127912
2016-03-07	19.88	20.17	19.79	20.02	167464
2016-03-08	19.95	20.13	19.84	19.84	156966
2016-03-09	19.91	20.10	19.85	19.90	87271
2016-03-10	19.97	20.10	19.80	19.99	195482
2016-03-11	20.10	20.20	19.94	20.17	192426
2016-03-14	20.05	20.08	19.86	19.95	88349
2016-03-15	19.90	19.95	19.83	19.84	306403
2016-03-16	19.85	20.32	19.84	20.07	253031
2016-03-17	20.03	20.44	19.85	20.36	97657
2016-03-18	20.49	20.65	20.28	20.45	340109
2016-03-21	20.44	20.65	20.27	20.60	86519
2016-03-22	20.47	20.65	20.30	20.50	82970
2016-03-23	20.44	20.54	20.07	20.07	129794
2016-03-24	20.01	20.24	19.91	20.14	124906
2016-03-28	20.22	20.22	19.97	20.12	66161
2016-03-29	20.11	20.21	19.85	20.14	312208
2016-03-30	20.20	20.70	20.19	20.56	167377
2016-03-31	20.50	20.64	20.34	20.39	92083
2016-04-01	20.33	20.53	20.22	20.42	90591
2016-04-04	20.47	20.49	20.20	20.24	85249
2016-04-05	20.09	20.21	19.90	19.90	346324
2016-04-06	19.88	19.95	19.77	19.87	133303
2016-04-07	19.71	19.86	19.46	19.55	341109
2016-04-08	19.70	19.83	19.52	19.54	137333
2016-04-11	19.66	20.17	19.63	20.13	598211
2016-04-12	20.10	20.53	20.09	20.51	201491
2016-04-13	20.67	21.08	20.66	20.99	105622
2016-04-14	20.96	21.09	20.74	20.82	117658
2016-04-15	20.78	20.94	20.69	20.71	112593
2016-04-18	20.59	20.85	20.54	20.77	161137
2016-04-19	20.87	21.13	20.87	20.98	158429
2016-04-20	20.95	21.17	20.82	21.04	242865
2016-04-21	21.09	21.21	20.74	20.75	237347
2016-04-22	19.95	20.70	19.17	20.18	448295
2016-04-25	20.07	20.07	19.56	19.75	239036
2016-04-26	19.83	20.10	19.75	19.81	153900
2016-04-27	19.78	19.96	19.64	19.93	118224
2016-04-28	19.80	20.07	19.73	19.96	328419
2016-04-29	19.97	20.12	19.85	19.99	202652
2016-05-02	19.99	20.16	19.82	20.11	125015
2016-05-03	19.92	19.98	19.56	19.66	97590
2016-05-04	19.56	19.92	19.45	19.63	152062
2016-05-05	19.72	19.77	19.57	19.62	102122
2016-05-06	19.51	19.77	19.51	19.74	103357
2016-05-09	19.66	19.85	19.59	19.78	118179
2016-05-10	19.79	20.10	19.79	19.94	83350
2016-05-11	19.94	20.08	19.84	19.88	73068
2016-05-12	19.94	20.06	19.67	19.83	85732
2016-05-13	19.74	19.95	19.57	19.64	89070
2016-05-16	19.64	20.04	19.63	19.93	203954
2016-05-17	19.94	20.00	19.69	19.86	208804
2016-05-18	19.81	20.28	19.81	20.25	239888
2016-05-19	20.21	20.60	19.96	20.13	76354
2016-05-20	20.21	20.57	20.21	20.47	108918
2016-05-23	20.50	20.66	20.37	20.60	135966
2016-05-24	20.78	21.14	20.78	21.04	187167
2016-05-25	21.15	21.41	21.11	21.28	83967
2016-05-26	21.36	21.36	20.97	20.99	73599
2016-05-27	21.09	21.36	20.86	21.35	129890
2016-05-31	21.52	21.52	21.14	21.25	80782
2016-06-01	21.15	21.41	20.94	21.40	115470
2016-06-02	21.42	21.53	21.28	21.52	63930
2016-06-03	21.26	21.40	20.85	21.14	114942
2016-06-06	21.15	21.53	21.13	21.39	129976
2016-06-07	21.35	21.43	21.22	21.40	72000
2016-06-08	21.34	21.64	21.34	21.57	59605
2016-06-09	21.58	21.58	21.15	21.40	269166
2016-06-10	21.10	21.39	21.04	21.33	510548
2016-06-13	21.21	21.21	20.64	20.71	141884
2016-06-14	20.70	20.79	20.41	20.44	120317
2016-06-15	20.52	20.62	20.25	20.26	110587
2016-06-16	20.23	20.25	19.95	20.03	92211
2016-06-17	20.08	20.25	19.88	20.01	392382
2016-06-20	20.37	20.47	20.19	20.21	88631
2016-06-21	20.29	20.55	20.03	20.22	54768
2016-06-22	20.24	20.43	20.17	20.17	54871
2016-06-23	20.43	20.65	20.42	20.64	83617
2016-06-24	19.61	20.00	19.61	19.89	1201268
2016-06-27	19.60	19.74	19.46	19.48	276713
2016-06-28	19.82	19.86	19.53	19.74	156251
2016-06-29	19.88	20.13	19.73	20.04	109960
2016-06-30	20.07	20.37	19.88	20.36	173784
2016-07-01	20.38	20.38	19.92	20.12	89022
2016-07-05	19.97	19.97	19.72	19.83	131885
2016-07-06	19.79	20.18	19.51	20.00	128704
2016-07-07	20.08	20.19	19.92	19.99	174121
2016-07-08	20.24	20.52	20.20	20.38	186045
2016-07-11	20.54	20.75	20.41	20.62	207875
2016-07-12	20.83	21.04	20.75	20.97	171626
2016-07-13	20.98	21.15	20.88	20.90	110638
2016-07-14	21.24	21.24	21.00	21.05	147800
2016-07-15	21.17	21.26	20.95	20.98	186650
2016-07-18	20.98	21.10	20.88	20.96	119893
2016-07-19	20.96	20.96	20.78	20.92	249559
2016-07-20	20.97	20.97	20.71	20.75	74430
2016-07-21	20.70	20.82	20.47	20.56	86908
2016-07-22	20.37	20.61	20.14	20.51	161730
2016-07-25	20.42	20.57	20.24	20.30	95772
2016-07-26	20.30	20.44	20.18	20.41	97227
2016-07-27	20.47	20.50	20.19	20.21	162241
2016-07-28	20.09	20.25	20.08	20.16	41235
2016-07-29	20.16	20.33	20.01	20.03	94888
2016-08-01	20.02	20.14	19.91	19.99	95821
2016-08-02	20.01	20.11	19.84	19.93	128339
2016-08-03	19.96	20.16	19.94	20.09	63933
2016-08-04	20.06	20.27	19.95	20.08	41384
2016-08-05	20.23	20.86	20.23	20.84	104876
2016-08-08	20.92	20.98	20.67	20.80	65961
2016-08-09	20.88	21.16	20.77	21.00	170903
2016-08-10	21.11	21.65	21.03	21.65	156322
2016-08-11	21.66	21.67	21.50	21.65	104857
2016-08-12	21.76	21.91	21.53	21.89	306556
2016-08-15	22.01	22.40	21.88	22.38	139484
2016-08-16	22.29	22.49	22.23	22.42	88780
2016-08-17	22.42	22.59	22.38	22.50	85984
2016-08-18	22.55	22.79	22.44	22.77	106098
2016-08-19	22.69	23.17	22.68	23.14	159388
2016-08-22	23.02	23.21	22.79	23.20	96760
2016-08-23	23.34	23.48	23.16	23.19	202235
2016-08-24	23.20	23.57	23.17	23.57	134904
2016-08-25	23.60	23.83	23.58	23.81	130931
2016-08-26	23.87	24.07	23.65	23.83	132325
2016-08-29	23.88	23.99	23.75	23.81	80119
2016-08-30	23.78	23.93	23.76	23.81	114573
2016-08-31	23.75	24.14	23.69	23.94	361988
2016-09-01	23.92	24.14	23.70	23.91	82683
2016-09-02	23.95	24.06	23.71	23.75	157329
2016-09-06	23.74	23.89	23.46	23.83	108803
2016-09-07	23.68	23.92	23.46	23.91	124488
2016-09-08	23.86	24.01	23.75	23.89	110629
2016-09-09	23.73	23.99	23.65	23.71	161419
2016-09-12	23.63	23.88	23.42	23.79	197395
2016-09-13	23.57	23.67	23.38	23.55	167575
2016-09-14	23.50	23.68	23.17	23.19	134342
2016-09-15	23.24	23.51	23.09	23.43	160408
2016-09-16	23.43	23.45	23.11	23.45	268072
2016-09-19	23.45	23.64	23.39	23.62	127218
2016-09-20	23.70	23.74	23.46	23.46	119804
2016-09-21	23.56	23.72	23.52	23.62	132475
2016-09-22	23.77	23.77	23.38	23.45	403159
2016-09-23	23.27	23.65	23.18	23.43	197303
2016-09-26	23.29	23.44	23.23	23.27	132034
2016-09-27	23.26	23.50	23.21	23.41	98548
2016-09-28	23.54	23.57	23.43	23.50	101892
2016-09-29	23.57	23.57	23.17	23.28	139339
2016-09-30	23.40	23.55	23.27	23.37	227422
2016-10-03	23.31	23.50	23.15	23.24	158152
2016-10-04	23.28	23.52	23.21	23.33	201349
2016-10-05	23.40	23.50	23.34	23.45	231800
2016-10-06	23.40	23.53	23.30	23.49	163108
2016-10-07	23.39	23.63	23.33	23.53	145530
2016-10-10	23.60	23.78	23.44	23.54	159865
2016-10-11	23.42	23.55	23.27	23.31	195962
2016-10-12	23.30	23.47	23.30	23.34	114070
2016-10-13	23.15	23.15	22.69	22.83	170298
2016-10-14	22.98	23.13	22.97	23.03	106807
2016-10-17	23.04	23.11	22.78	22.81	214787
2016-10-18	23.05	23.05	22.84	22.90	240382
2016-10-19	22.94	23.15	22.81	23.09	235499
2016-10-20	23.13	23.19	22.92	22.97	82920
2016-10-21	24.95	25.61	24.46	24.50	621837
2016-10-24	24.82	25.02	24.48	24.50	410776
2016-10-25	24.42	24.58	24.39	24.40	281410
2016-10-26	24.14	24.44	24.14	24.39	285465
2016-10-27	24.55	24.56	24.40	24.45	224817
2016-10-28	24.35	24.61	24.23	24.27	165502
2016-10-31	24.33	24.45	24.18	24.34	180766
2016-11-01	24.37	24.61	23.83	24.05	459597
2016-11-02	24.01	24.01	23.68	23.75	115927
2016-11-03	23.81	23.91	23.68	23.73	74128
2016-11-04	23.73	23.85	23.56	23.56	97629
2016-11-07	23.75	24.01	23.67	23.83	143780
2016-11-08	23.81	23.89	23.59	23.60	152781
2016-11-09	23.78	24.86	23.78	24.78	708228
2016-11-10	25.08	25.39	24.98	25.24	367919
2016-11-11	25.13	26.11	25.13	26.05	390153
2016-11-14	26.26	26.98	26.25	26.44	161207
2016-11-15	26.24	26.46	25.91	26.46	108506
2016-11-16	26.34	26.57	26.18	26.44	84002
2016-11-17	26.56	26.91	26.43	26.89	232313
2016-11-18	26.87	27.62	26.71	27.60	175335
2016-11-21	27.74	27.74	27.11	27.11	139547
2016-11-22	27.00	27.55	27.00	27.53	163583
2016-11-23	27.63	27.76	27.45	27.59	122836
2016-11-25	27.58	27.58	27.14	27.17	375190
2016-11-28	27.03	27.13	26.52	26.80	122745
2016-11-29	26.94	27.27	26.88	27.00	162000
2016-11-30	27.24	27.28	27.14	27.20	216518
2016-12-01	27.38	27.93	27.17	27.87	129879
2016-12-02	29.76	29.96	29.13	29.15	1294605
2016-12-05	29.21	30.22	29.18	30.14	4411217
2016-12-06	30.07	30.31	30.00	30.30	509716
2016-12-07	30.29	30.52	30.12	30.49	255461
2016-12-08	30.74	31.18	30.50	31.13	499873
2016-12-09	31.24	31.27	30.83	31.16	321870
2016-12-12	31.21	31.27	30.68	30.87	308028
2016-12-13	30.85	31.10	30.61	30.96	186329
2016-12-14	30.74	31.17	30.63	30.76	217997
2016-12-15	30.95	31.29	30.66	31.08	308941
2016-12-16	31.24	31.54	30.80	31.24	884373
2016-12-19	31.13	31.30	30.74	31.28	167163
2016-12-20	31.50	31.78	31.48	31.65	224112
2016-12-21	31.60	31.97	31.02	31.93	183496
2016-12-22	31.87	32.07	31.62	31.89	123959
2016-12-23	31.83	31.95	31.56	31.74	141050
2016-12-27	31.73	32.28	31.54	32.12	112918
2016-12-28	32.24	32.24	31.57	31.75	129356
2016-12-29	31.78	31.96	31.47	31.80	143271
2016-12-30	31.83	31.99	31.63	31.89	123484
2017-01-03	32.39	32.47	31.74	31.96	166595
2017-01-04	32.08	32.59	32.04	32.58	194382
2017-01-05	32.53	32.53	31.46	31.61	190991
2017-01-06	31.65	31.83	31.45	31.66	103164
2017-01-09	31.43	31.43	30.94	31.00	144365
2017-01-10	30.94	31.17	30.76	31.07	275095
2017-01-11	31.00	31.40	30.71	31.25	241652
2017-01-12	31.16	31.16	30.48	30.85	74807
2017-01-13	31.06	31.80	30.91	31.13	167067
2017-01-17	30.85	31.03	30.23	30.27	105704
2017-01-18	30.34	30.74	30.20	30.73	107275
2017-01-19	30.80	30.80	30.49	30.68	111340
2017-01-20	30.67	31.10	30.57	30.94	111808
2017-01-23	30.75	31.17	30.75	30.91	84491
2017-01-24	31.12	31.44	30.71	31.21	142205
2017-01-25	31.52	31.75	31.33	31.70	101245
2017-01-26	31.56	31.90	31.50	31.84	134656
2017-01-27	33.02	33.57	32.48	33.25	261226
2017-01-30	33.02	33.02	32.31	32.49	153317
2017-01-31	32.10	32.71	32.10	32.50	186523
2017-02-01	32.74	33.20	32.38	32.64	191667
2017-02-02	32.37	32.67	31.99	32.14	125656
2017-02-03	32.50	32.91	32.38	32.79	158716
2017-02-06	32.81	32.97	32.54	32.60	102393
2017-02-07	32.60	32.69	31.86	32.00	241828
2017-02-08	31.89	31.92	31.17	31.37	127898
2017-02-09	31.37	31.57	31.34	31.46	281570
2017-02-10	31.73	31.87	31.51	31.81	83912
2017-02-13	31.95	32.37	31.95	32.19	102382
2017-02-14	32.10	32.87	31.87	32.80	166325
2017-02-15	32.95	33.15	32.70	33.06	110556
2017-02-16	33.05	33.39	32.78	33.39	129380
2017-02-17	33.29	33.29	32.85	33.11	431263
2017-02-21	33.16	33.20	32.78	32.97	72047
2017-02-22	32.99	33.22	32.70	33.11	85446
2017-02-23	33.17	33.34	32.98	33.26	110068
2017-02-24	32.92	33.15	32.79	33.06	119778
2017-02-27	33.04	33.22	32.96	33.16	98661
2017-02-28	33.08	33.15	32.86	32.99	154910
2017-03-01	33.50	34.10	33.47	34.04	150501
2017-03-02	34.04	34.04	33.15	33.17	74159
2017-03-03	33.26	33.51	32.89	33.02	160373
2017-03-06	32.90	32.90	32.47	32.67	202803
2017-03-07	32.66	33.02	32.61	32.83	182204
2017-03-08	33.20	33.20	32.69	32.78	125438
2017-03-09	32.86	33.01	32.64	32.67	104597
2017-03-10	32.90	33.19	32.42	32.76	116420
2017-03-13	32.73	33.14	32.63	32.76	78223
2017-03-14	32.53	32.86	32.25	32.77	64468
2017-03-15	32.87	33.17	32.61	32.65	87797
2017-03-16	32.85	33.12	32.57	33.00	86045
2017-03-17	33.00	33.35	32.58	33.34	408537
2017-03-20	33.13	33.13	32.62	32.84	108601
2017-03-21	33.07	33.07	30.87	30.90	184589
2017-03-22	30.59	30.91	30.17	30.39	148504
2017-03-23	30.32	31.28	30.32	31.20	88913
2017-03-24	31.36	31.85	31.22	31.81	150302
2017-03-27	31.24	32.02	30.90	31.92	158445
2017-03-28	31.76	32.35	31.11	32.33	98239
2017-03-29	32.29	32.29	31.74	31.77	178211
2017-03-30	31.76	32.93	31.76	32.82	363448
2017-03-31	32.69	32.91	32.43	32.50	149458
2017-04-03	32.51	32.80	31.72	31.74	164621
2017-04-04	31.56	31.90	31.50	31.80	129743
2017-04-05	32.08	32.29	31.40	31.41	104547
2017-04-06	31.34	32.03	31.31	32.01	116918
2017-04-07	31.77	32.19	31.73	31.97	259297
2017-04-10	31.98	32.24	31.34	31.62	74012
2017-04-11	31.52	32.05	31.51	32.04	79243
2017-04-12	31.96	32.13	31.51	31.92	132920
2017-04-13	31.83	32.04	31.13	31.13	112351
2017-04-17	31.16	31.52	30.93	31.50	66636
2017-04-18	31.22	31.63	31.16	31.60	59276
2017-04-19	31.90	32.01	31.57	31.71	78279
2017-04-20	31.89	32.37	31.81	32.34	96653
2017-04-21	32.48	33.11	31.56	31.58	147490
2017-04-24	31.51	32.28	31.51	31.77	133538
2017-04-25	32.11	32.65	32.11	32.43	190091
2017-04-26	32.36	32.81	32.35	32.46	386018
2017-04-27	32.54	32.64	31.82	31.95	106657
2017-04-28	32.10	32.21	31.54	31.57	130651
2017-05-01	31.85	32.11	31.44	31.83	153346
2017-05-02	31.80	32.03	31.49	31.65	82457
2017-05-03	31.42	32.16	31.23	32.15	93713
2017-05-04	32.53	32.67	31.89	31.90	114719
2017-05-05	32.00	32.00	31.43	31.70	123684
2017-05-08	31.66	32.07	31.66	31.97	113129
2017-05-09	32.10	32.24	31.70	31.85	82277
2017-05-10	31.83	32.05	31.68	31.87	73233
2017-05-11	31.67	31.94	31.50	31.81	215681
2017-05-12	31.58	31.86	31.42	31.73	121896
2017-05-15	31.68	32.14	31.68	32.04	63850
2017-05-16	32.19	32.19	31.86	32.15	74896
2017-05-17	31.67	31.67	30.88	31.14	173539
2017-05-18	31.08	31.45	31.06	31.09	129399
2017-05-19	31.07	31.37	31.00	31.03	178912
2017-05-22	31.09	31.24	30.79	30.96	77669
2017-05-23	31.03	31.46	30.72	31.28	77434
2017-05-24	31.30	31.31	30.83	30.87	114401
2017-05-25	30.97	31.29	30.84	31.06	67414
2017-05-26	30.99	31.03	30.70	30.79	54952
2017-05-30	30.56	31.05	30.18	30.63	91639
2017-05-31	30.65	31.19	30.10	30.52	113124
2017-06-01	30.66	31.12	30.23	31.11	81707
2017-06-02	30.87	31.63	30.87	30.96	100580
2017-06-05	30.97	31.50	30.74	30.82	60334
2017-06-06	30.60	30.76	30.20	30.35	84027
2017-06-07	30.40	30.95	30.34	30.83	72224
2017-06-08	30.78	32.17	30.78	31.92	109493
2017-06-09	32.14	33.15	31.98	33.13	131675
2017-06-12	33.12	33.55	32.57	32.99	147006
2017-06-13	33.17	33.76	33.06	33.21	189273
2017-06-14	32.96	33.12	32.42	33.11	88781
2017-06-15	32.86	33.50	32.85	32.98	43538
2017-06-16	32.58	33.16	32.58	32.79	263295
2017-06-19	33.01	33.31	32.55	32.64	63747
2017-06-20	32.59	32.59	32.03	32.08	39058
2017-06-21	32.11	32.11	31.72	31.75	56438
2017-06-22	31.74	31.89	31.25	31.73	51795
2017-06-23	31.95	32.08	31.37	31.55	447888
2017-06-26	31.59	31.91	31.23	31.50	136940
2017-06-27	31.75	32.38	31.53	32.27	139970
2017-06-28	32.67	33.27	32.64	33.06	113002
2017-06-29	33.63	33.85	32.86	33.32	52642
2017-06-30	33.39	33.45	32.93	33.11	61872
2017-07-03	33.23	34.26	33.16	33.96	68404
2017-07-05	34.08	34.08	33.48	33.84	65639
2017-07-06	33.78	34.05	33.57	33.78	111585
2017-07-07	33.97	34.19	33.67	34.14	54023
2017-07-10	34.00	34.18	33.78	33.78	64063
2017-07-11	33.77	34.46	33.11	33.83	101997
2017-07-12	33.69	33.93	33.57	33.81	66704
2017-07-13	33.84	33.84	33.40	33.73	51988
2017-07-14	33.34	33.72	33.30	33.63	114243
2017-07-17	33.44	33.79	33.40	33.53	120281
2017-07-18	33.23	33.61	33.19	33.56	61296
2017-07-19	33.72	33.85	33.47	33.76	56341
2017-07-20	33.75	33.87	33.51	33.66	81930
2017-07-21	34.25	36.04	33.03	33.29	196081
2017-07-24	33.43	34.05	33.08	33.30	75154
2017-07-25	33.64	34.42	33.34	34.18	95528
2017-07-26	34.24	34.70	33.81	34.21	215598
2017-07-27	34.23	34.36	33.55	34.27	132513
2017-07-28	34.27	34.31	33.72	33.87	58992
2017-07-31	33.95	34.15	33.74	34.13	103033
2017-08-01	34.36	34.50	34.03	34.32	41989
2017-08-02	34.22	34.66	34.16	34.16	36198
2017-08-03	34.16	34.32	33.85	33.92	65898
2017-08-04	34.22	34.22	33.86	34.00	100152
2017-08-07	33.99	34.15	33.78	33.83	60242
2017-08-08	33.74	34.45	33.74	33.88	51368
2017-08-09	33.62	34.05	33.52	33.65	83153
2017-08-10	33.42	33.47	32.95	33.04	110014
2017-08-11	32.22	32.94	32.11	32.23	120910
2017-08-14	32.45	33.09	31.88	32.94	84178
2017-08-15	33.27	33.27	32.49	32.50	59449
2017-08-16	32.50	32.82	32.31	32.39	45526
2017-08-17	32.29	32.47	31.38	31.46	76691
2017-08-18	31.38	32.17	31.36	31.97	134183
2017-08-21	31.96	32.08	31.78	31.97	47927
2017-08-22	32.20	32.40	32.01	32.12	54152
2017-08-23	31.87	32.76	31.87	32.46	100039
2017-08-24	32.57	32.58	32.14	32.33	66692
2017-08-25	32.49	32.72	31.98	32.58	30173
2017-08-28	32.74	32.75	32.05	32.21	68558
2017-08-29	31.83	32.23	31.79	32.11	56972
2017-08-30	32.21	32.37	32.03	32.16	34991
2017-08-31	32.24	32.49	32.03	32.18	53650
2017-09-01	32.30	32.56	32.17	32.31	41317
2017-09-05	32.07	32.15	31.35	31.44	48925
2017-09-06	31.53	31.74	31.22	31.23	48708
2017-09-07	31.17	31.17	30.28	30.39	66770
2017-09-08	30.36	30.97	30.25	30.71	63954
2017-09-11	31.02	31.70	31.02	31.55	62077
2017-09-12	31.61	32.34	31.61	32.29	49102
2017-09-13	32.26	32.68	32.20	32.60	62156
2017-09-14	32.42	32.54	32.09	32.21	58320
2017-09-15	32.26	32.45	31.86	32.22	335034
2017-09-18	32.28	32.51	32.26	32.41	63832
2017-09-19	32.39	32.78	32.39	32.64	95254
2017-09-20	32.62	33.68	32.48	33.34	70268
2017-09-21	33.30	33.74	33.23	33.53	38098
2017-09-22	33.39	34.03	33.39	33.86	92963
2017-09-25	33.81	34.24	33.66	34.18	97328
2017-09-26	34.18	34.77	33.98	34.57	65629
2017-09-27	34.71	35.77	34.70	35.50	98200
2017-09-28	35.46	35.79	35.18	35.60	67434
2017-09-29	35.44	35.88	35.44	35.69	75518
2017-10-02	35.74	36.27	35.44	36.26	77484
2017-10-03	36.07	36.41	35.99	36.34	97524
2017-10-04	36.40	36.57	36.15	36.19	106359
2017-10-05	36.25	36.61	36.06	36.58	65204
2017-10-06	36.81	36.98	36.65	36.91	77103
2017-10-09	36.91	37.00	36.13	36.23	1410655
2017-10-10	36.51	36.85	36.27	36.62	130477
2017-10-11	36.73	36.87	36.50	36.71	51143
2017-10-12	36.78	37.08	36.34	36.47	103842
2017-10-13	36.48	36.48	35.94	36.04	74467
2017-10-16	36.20	36.43	35.78	35.97	140932
2017-10-17	36.02	36.09	35.36	35.47	49303
2017-10-18	35.51	35.90	35.44	35.68	73454
2017-10-19	34.35	34.90	33.80	34.44	151806
2017-10-20	34.00	34.08	32.15	32.98	281878
2017-10-23	33.24	33.24	32.64	32.81	103872
2017-10-24	32.89	33.34	32.78	32.93	106217
2017-10-25	33.05	33.26	32.60	33.00	126277
2017-10-26	33.17	33.42	32.99	33.23	78363
2017-10-27	33.04	33.66	33.04	33.57	91196
2017-10-30	33.35	33.61	32.51	32.64	68861
2017-10-31	32.60	33.28	32.51	32.82	91123
2017-11-01	33.06	33.21	32.34	32.54	178658
2017-11-02	32.44	33.44	32.25	33.39	97138
2017-11-03	33.26	33.56	33.06	33.24	61939
2017-11-06	33.09	33.28	32.83	33.00	58015
2017-11-07	33.07	33.07	31.64	32.04	97199
2017-11-08	31.85	31.86	31.26	31.59	107728
2017-11-09	31.35	31.63	30.56	30.88	126420
2017-11-10	30.90	31.14	30.69	30.74	112469
2017-11-13	30.48	31.36	30.42	31.22	103499
2017-11-14	30.82	31.06	30.34	30.66	297978
2017-11-15	30.33	31.60	30.33	31.29	116732
2017-11-16	31.50	31.98	31.34	31.75	76160
2017-11-17	31.49	32.28	31.32	32.18	99900
2017-11-20	32.25	32.36	31.99	32.32	110315
2017-11-21	32.54	32.61	32.22	32.36	96486
2017-11-22	32.43	32.99	32.43	32.52	98618
2017-11-24	32.62	32.63	32.16	32.28	48749
2017-11-27	32.27	32.52	32.14	32.22	78029
2017-11-28	32.34	33.16	32.04	33.11	105471
2017-11-29	33.40	34.72	33.36	34.43	85969
2017-11-30	34.48	34.48	33.75	33.93	138163
2017-12-01	33.98	33.98	32.51	33.63	98935
2017-12-04	34.31	34.40	33.53	33.65	120495
2017-12-05	33.86	33.86	33.07	33.07	115513
2017-12-06	32.82	33.02	32.29	32.04	85932
2017-12-07	32.18	32.57	31.97	32.04	114222
2017-12-08	32.15	32.30	31.75	31.98	83068
2017-12-11	31.99	32.25	31.77	31.89	135672
2017-12-12	31.96	32.20	31.81	32.03	126366
2017-12-13	32.05	32.23	31.86	31.96	360815
2017-12-14	32.13	32.31	31.71	31.71	235194
2017-12-15	31.87	33.17	31.87	32.76	454356
2017-12-18	32.84	33.21	32.18	32.37	210519
2017-12-19	32.28	32.90	32.28	32.56	120963
2017-12-20	32.81	32.98	32.40	32.57	60737
2017-12-21	32.70	33.09	32.28	32.91	78623
2017-12-22	33.04	33.09	32.45	32.62	46076
2017-12-26	32.59	32.79	32.23	32.31	52982
2017-12-27	32.34	32.50	32.03	32.31	68960
2017-12-28	32.52	33.33	32.36	32.82	74708
2017-12-29	32.89	33.03	32.43	32.43	97036
2018-01-02	32.40	32.63	32.06	32.28	146505
2018-01-03	32.11	32.33	31.87	32.23	84215
2018-01-04	32.55	32.96	32.49	32.59	137311
2018-01-05	32.64	32.83	32.09	32.71	79078
2018-01-08	32.70	32.70	32.33	32.46	108980
2018-01-09	32.57	33.07	32.57	32.78	61459
2018-01-10	32.74	33.62	32.74	33.13	105644
2018-01-11	33.20	33.73	33.20	33.52	63489
2018-01-12	33.61	33.96	33.36	33.58	60636
2018-01-16	33.76	34.02	33.19	33.34	68437
2018-01-17	33.50	33.91	32.98	33.81	105286
2018-01-18	33.89	34.03	33.58	33.80	134284
2018-01-19	33.64	34.42	33.64	34.42	77790
2018-01-22	34.33	34.69	34.11	34.40	106015
2018-01-23	34.21	34.57	34.05	34.47	128364
2018-01-24	34.45	34.50	34.01	34.15	195931
2018-01-25	34.19	34.21	33.91	34.09	155548
2018-01-26	34.25	34.53	32.24	33.36	192390
2018-01-29	33.42	33.59	32.86	33.04	118548
2018-01-30	32.83	33.28	32.80	33.01	125221
2018-01-31	33.17	33.55	33.00	33.24	164637
2018-02-01	33.22	33.29	32.71	33.27	99311
2018-02-02	33.15	33.70	33.05	33.13	165543
2018-02-05	32.71	33.27	31.74	31.75	139314
2018-02-06	31.10	32.34	30.98	32.25	182299
2018-02-07	32.13	32.82	32.13	32.41	98433
2018-02-08	32.59	32.79	32.09	32.09	179867
2018-02-09	32.47	33.04	32.14	32.71	185637
2018-02-12	32.80	32.95	32.23	32.70	170988
2018-02-13	32.49	32.80	32.44	32.71	159380
2018-02-14	32.49	33.24	32.49	33.23	289636
2018-02-15	33.37	33.72	33.25	33.71	139237
2018-02-16	33.50	34.47	33.50	34.27	407914
2018-02-20	34.17	34.31	33.56	33.59	178849
2018-02-21	33.50	34.36	33.50	33.90	191971
2018-02-22	34.12	34.42	33.39	33.42	198019
2018-02-23	33.58	33.75	33.34	33.64	120583
2018-02-26	33.77	33.77	33.33	33.50	115009
2018-02-27	33.55	33.70	32.77	32.94	2126315
2018-02-28	33.08	33.34	32.59	32.59	249832
2018-03-01	32.55	33.03	32.51	32.65	167584
2018-03-02	32.47	33.21	32.25	33.14	246550
2018-03-05	32.88	33.47	32.52	33.33	210667
2018-03-06	33.39	33.78	33.27	33.65	251040
2018-03-07	33.54	33.84	33.54	33.72	378923
2018-03-08	33.72	33.84	33.25	33.40	212826
2018-03-09	33.65	33.70	33.34	33.48	330722
2018-03-12	33.57	34.05	33.53	33.80	346722
2018-03-13	33.94	33.96	33.70	33.94	224014
2018-03-14	34.08	34.19	33.56	33.57	363234
2018-03-15	33.56	33.99	33.50	33.58	212637
2018-03-16	33.66	33.94	33.41	33.56	612499
2018-03-19	33.55	33.78	33.12	33.71	175384
2018-03-20	33.80	33.98	33.33	33.34	137045
2018-03-21	33.26	33.66	33.14	33.51	207381
2018-03-22	33.32	33.50	32.50	32.53	193797
2018-03-23	32.63	32.63	31.74	31.85	385610
2018-03-26	32.32	32.56	31.92	32.52	262031
2018-03-27	33.30	33.83	32.77	32.82	406385
2018-03-28	32.86	33.36	32.77	33.18	179995
2018-03-29	33.42	33.61	33.23	33.25	219345
2018-04-02	33.06	33.40	32.33	32.58	179492
2018-04-03	32.70	33.01	32.57	32.96	163743
2018-04-04	32.51	33.35	32.51	33.28	120952
2018-04-05	33.42	33.65	33.12	33.63	116554
2018-04-06	33.46	33.65	32.67	33.02	162143
2018-04-09	33.32	33.52	32.95	32.97	133241
2018-04-10	33.29	33.51	33.06	33.42	137237
2018-04-11	33.21	33.31	32.95	33.13	134596
2018-04-12	33.25	33.66	33.18	33.56	127442
2018-04-13	33.80	33.80	33.07	33.21	68228
2018-04-16	33.38	33.48	33.13	33.35	106652
2018-04-17	33.50	33.57	33.05	33.23	123751
2018-04-18	33.22	33.46	33.13	33.18	110468
2018-04-19	33.21	33.76	33.21	33.71	92800
2018-04-20	33.73	34.04	33.70	33.89	71649
2018-04-23	33.96	34.24	33.84	34.20	65627
2018-04-24	34.32	34.89	34.32	34.69	146766
2018-04-25	34.60	34.80	34.49	34.52	108238
2018-04-26	34.47	34.65	34.30	34.40	74221
2018-04-27	34.63	35.40	34.57	34.69	135797
2018-04-30	35.00	35.80	34.93	35.18	349806
2018-05-01	35.16	35.53	34.46	35.37	241133
2018-05-02	35.38	35.81	35.16	35.36	159777
2018-05-03	35.27	35.27	34.84	35.06	225471
2018-05-04	34.90	35.82	34.90	35.48	231181
2018-05-07	35.70	36.05	35.47	35.88	253407
2018-05-08	35.95	36.68	35.95	36.44	199393
2018-05-09	36.49	37.13	36.36	36.86	202155
2018-05-10	36.81	37.10	36.49	37.03	198432
2018-05-11	36.94	37.15	36.79	36.80	143996
2018-05-14	36.92	37.02	36.70	36.75	96208
2018-05-15	36.59	37.25	36.53	37.04	120907
2018-05-16	37.04	37.41	36.45	37.25	181086
2018-05-17	37.26	37.86	37.07	37.79	182633
2018-05-18	37.99	38.00	37.65	37.93	240657
2018-05-21	38.04	38.25	37.99	38.25	92740
2018-05-22	38.43	38.86	38.40	38.51	134901
2018-05-23	38.60	38.72	38.42	38.50	163996
2018-05-24	38.47	38.86	38.10	38.84	170392
2018-05-25	38.72	39.14	38.68	39.12	164026
2018-05-29	38.68	39.24	38.42	38.76	201246
2018-05-30	39.00	39.34	38.74	39.15	160739
2018-05-31	38.97	39.29	38.83	38.94	146761
2018-06-01	39.40	39.75	39.07	39.62	190783
2018-06-04	39.78	40.29	39.54	40.28	185319
2018-06-05	40.19	40.38	39.81	40.24	102727
2018-06-06	40.33	40.71	40.29	40.67	212053
2018-06-07	40.65	40.98	39.99	40.38	215417
2018-06-08	40.30	40.42	40.18	40.23	156734
2018-06-11	40.33	40.47	39.99	40.15	171708
2018-06-12	40.20	40.26	39.41	39.54	184199
2018-06-13	39.60	40.14	39.22	39.88	216652
2018-06-14	39.88	39.88	39.25	39.35	248352
2018-06-15	39.16	39.63	38.89	39.45	483417
2018-06-18	39.50	39.91	39.32	39.83	295686
2018-06-19	39.61	39.92	39.58	39.85	179901
2018-06-20	39.90	40.23	39.81	39.98	151044
2018-06-21	39.98	39.98	39.18	39.29	149419
2018-06-22	39.47	39.53	38.73	39.00	617986
2018-06-25	38.86	39.43	38.81	38.93	230045
2018-06-26	38.91	39.14	38.61	38.85	111159
2018-06-27	38.73	38.78	38.37	38.48	292858
2018-06-28	38.70	39.06	38.59	38.85	136223
2018-06-29	39.16	39.43	38.54	38.59	150816
2018-07-02	38.39	39.15	38.39	39.15	112132
2018-07-03	39.16	39.55	38.67	38.71	153448
2018-07-05	38.75	38.84	38.53	38.78	223293
2018-07-06	38.61	39.18	38.61	38.96	80756
2018-07-09	39.14	39.53	39.14	39.32	208776
2018-07-10	39.42	39.43	38.38	38.66	93307
2018-07-11	38.48	38.71	38.35	38.54	119524
2018-07-12	38.79	38.79	37.87	38.31	131914
2018-07-13	38.33	38.37	37.77	37.78	94755
2018-07-16	37.76	38.29	37.76	38.18	71192
2018-07-17	38.19	38.32	37.98	38.10	59329
2018-07-18	37.97	38.25	37.94	38.18	100412
2018-07-19	38.09	38.41	37.98	38.34	74024
2018-07-20	38.34	38.88	38.08	38.66	116876
2018-07-23	38.63	39.23	38.30	39.11	117482
2018-07-24	39.08	39.08	38.41	38.73	134255
2018-07-25	38.95	39.54	38.55	39.54	236870
2018-07-26	39.54	40.25	39.54	40.16	166379
2018-07-27	40.16	40.40	39.99	40.04	113734
2018-07-30	40.19	40.44	39.75	39.78	89595
2018-07-31	39.78	39.78	39.18	39.58	101803
2018-08-01	39.58	40.33	39.58	40.27	91237
2018-08-02	40.12	40.86	40.12	40.81	79003
2018-08-03	40.75	40.89	40.14	40.31	70853
2018-08-06	40.36	40.73	40.26	40.55	65837
2018-08-07	40.57	40.80	40.20	40.37	43371
2018-08-08	40.42	40.60	40.21	40.51	64872
2018-08-09	40.59	40.70	40.32	40.32	64227
2018-08-10	40.12	40.54	39.96	40.39	71629
2018-08-13	40.39	40.67	40.04	40.23	72370
2018-08-14	40.22	40.81	40.22	40.49	98783
2018-08-15	40.53	40.82	40.13	40.23	111472
2018-08-16	40.39	40.74	40.31	40.43	82424
2018-08-17	40.34	40.63	40.29	40.54	153686
2018-08-20	40.59	40.77	40.20	40.67	91628
2018-08-21	40.80	41.24	40.60	41.08	159349
2018-08-22	41.14	41.44	40.92	41.29	116424
2018-08-23	41.22	41.28	40.57	40.64	89701
2018-08-24	40.63	40.70	40.40	40.63	64624
2018-08-27	40.71	41.06	40.62	40.86	150349
2018-08-28	40.96	40.96	40.51	40.54	75007
2018-08-29	40.70	40.70	40.08	40.16	78842
2018-08-30	40.05	40.34	39.87	40.25	213507
2018-08-31	40.15	40.26	40.06	40.15	111065
2018-09-04	40.10	40.22	39.83	40.05	107149
2018-09-05	40.02	40.18	39.66	39.77	124777
2018-09-06	39.81	39.94	39.46	39.56	90307
2018-09-07	39.56	39.75	39.34	39.53	122316
2018-09-10	39.79	40.44	39.68	40.41	282376
2018-09-11	40.21	40.66	40.18	40.44	104877
2018-09-12	40.42	40.42	39.51	39.87	107101
2018-09-13	39.89	39.89	38.35	38.47	193778
2018-09-14	38.41	38.53	38.09	38.39	122649
2018-09-17	38.43	38.53	37.84	37.85	136046
2018-09-18	37.84	38.11	37.43	37.48	182881
2018-09-19	37.42	37.85	37.40	37.65	165272
2018-09-20	37.85	38.17	37.85	38.04	150251
2018-09-21	38.05	38.22	37.58	37.97	674731
2018-09-24	37.89	37.97	37.62	37.76	95472
2018-09-25	37.85	37.93	37.73	37.79	55723
2018-09-26	37.78	37.78	37.11	37.18	165061
2018-09-27	37.18	37.40	37.10	37.31	124715
2018-09-28	37.24	37.73	37.24	37.65	117116
2018-10-01	37.75	37.80	37.10	37.18	119223
2018-10-02	37.13	37.35	36.57	36.84	107966
2018-10-03	37.03	37.83	36.54	37.73	92087
2018-10-04	37.63	38.22	37.25	37.62	72486
2018-10-05	37.80	37.88	36.92	37.10	134884
2018-10-08	37.10	37.57	36.92	37.48	80493
2018-10-09	37.45	37.70	37.27	37.57	108767
2018-10-10	37.49	37.78	37.07	37.10	117242
2018-10-11	37.02	37.08	35.79	35.82	96485
2018-10-12	36.21	36.34	34.32	35.20	146600
2018-10-15	35.13	35.83	34.99	35.70	114705
2018-10-16	35.87	35.87	35.17	35.79	89432
2018-10-17	35.65	36.07	35.30	35.95	49893
2018-10-18	35.79	36.15	35.47	35.52	86613
2018-10-19	35.30	35.64	35.14	35.21	60106
2018-10-22	35.20	35.58	34.22	34.30	82808
2018-10-23	33.94	34.54	33.83	34.19	74284
2018-10-24	34.18	34.57	32.21	32.27	181929
2018-10-25	32.34	33.52	32.34	33.26	147600
2018-10-26	32.65	33.22	32.42	32.71	121439
2018-10-29	33.06	33.86	32.91	33.14	102138
2018-10-30	33.24	33.62	32.97	33.54	126062
2018-10-31	33.82	34.34	33.72	33.76	148681
2018-11-01	34.11	34.22	33.26	33.38	281954
2018-11-02	33.44	34.20	33.44	34.11	132103
2018-11-05	34.09	34.44	33.71	33.93	80874
2018-11-06	33.92	34.51	33.68	34.36	51920
2018-11-07	34.29	34.90	33.91	34.90	131081
2018-11-08	34.94	35.60	34.84	35.48	95620
2018-11-09	35.44	35.76	34.93	35.21	113440
2018-11-12	35.26	35.56	34.92	35.13	88803
2018-11-13	35.24	35.98	35.24	35.34	85238
2018-11-14	35.63	35.63	34.22	34.66	141334
2018-11-15	34.48	35.36	34.35	35.34	101151
2018-11-16	35.16	35.95	34.96	35.82	248859
2018-11-19	35.77	36.40	35.65	36.19	124347
2018-11-20	35.92	36.30	35.62	36.02	197417
2018-11-21	36.13	36.65	35.52	35.75	83301
2018-11-23	35.55	36.18	35.49	35.88	37549
2018-11-26	36.30	36.53	36.07	36.36	77775
2018-11-27	36.17	36.39	35.91	36.10	84302
2018-11-28	36.20	37.26	35.77	37.06	107797
2018-11-29	36.78	37.03	36.47	36.81	73995
2018-11-30	36.77	37.32	36.77	37.23	162939
2018-12-03	37.64	37.64	36.76	37.20	61238
2018-12-04	37.13	37.96	34.91	35.24	152937
2018-12-06	34.67	35.28	34.54	35.26	124675
2018-12-07	35.30	35.79	34.70	35.06	114135
2018-12-10	35.03	35.03	34.15	34.66	101739
2018-12-11	35.00	35.19	34.23	34.33	67992
2018-12-12	34.60	35.40	34.48	34.83	82855
2018-12-13	34.89	34.89	33.68	33.71	120357
2018-12-14	33.48	34.07	32.53	32.64	147033
2018-12-17	32.52	33.40	32.42	32.52	321968
2018-12-18	32.74	33.10	31.93	32.08	134682
2018-12-19	32.09	32.17	30.55	30.66	159240
2018-12-20	30.66	30.89	30.18	30.60	206265
2018-12-21	30.54	31.10	29.99	30.14	760359
2018-12-24	29.95	30.22	29.45	29.46	93505
2018-12-26	29.47	30.81	29.26	30.66	161453
2018-12-27	30.15	30.61	29.67	30.45	137417
2018-12-28	30.50	31.22	30.36	30.83	113784
2018-12-31	30.95	31.14	30.40	30.87	91475
2019-01-02	30.44	31.26	30.44	30.83	218491
2019-01-03	30.42	31.74	30.42	31.07	155272
2019-01-04	31.42	32.22	31.42	32.08	200592
2019-01-07	31.97	32.42	31.87	32.01	113207
2019-01-08	32.32	32.58	31.73	32.58	222193
2019-01-09	32.52	32.74	32.10	32.41	123058
2019-01-10	32.22	32.76	32.07	32.38	110003
2019-01-11	32.11	32.62	32.10	32.54	127750
2019-01-14	32.29	32.74	32.29	32.46	84082
2019-01-15	32.45	32.81	32.22	32.66	73243
2019-01-16	32.82	33.29	32.68	32.81	153746
2019-01-17	32.55	33.20	32.55	33.14	155419
2019-01-18	33.19	33.66	33.02	33.45	74825
2019-01-22	33.11	33.63	32.74	33.02	96895
2019-01-23	32.98	33.10	32.69	32.84	46880
2019-01-24	32.78	32.93	31.94	32.41	139685
2019-01-25	32.71	33.63	31.78	32.09	302018
2019-01-28	31.54	32.49	31.54	32.00	217894
2019-01-29	32.08	32.33	31.95	32.05	87300
2019-01-30	32.24	32.45	31.97	32.06	107330
2019-01-31	32.01	32.05	31.55	31.96	144397
2019-02-01	32.22	32.56	32.04	32.32	84761
2019-02-04	32.45	32.65	32.15	32.60	109105
2019-02-05	32.60	32.64	32.27	32.60	70188
2019-02-06	32.57	32.93	32.46	32.68	46211
2019-02-07	32.76	33.16	32.69	32.90	104518
2019-02-08	32.77	33.22	32.64	32.65	103350
2019-02-11	32.64	33.35	32.60	33.32	91633
2019-02-12	33.45	33.89	33.45	33.65	76379
2019-02-13	33.75	33.96	33.55	33.94	108309
2019-02-14	33.62	34.00	33.27	33.73	150746
2019-02-15	34.00	34.68	33.88	34.66	155181
2019-02-19	34.64	35.45	34.44	35.41	146889
2019-02-20	35.45	35.86	35.27	35.62	173729
2019-02-21	35.62	35.68	35.18	35.60	68239
2019-02-22	35.60	35.99	35.49	35.92	126488
2019-02-25	36.00	36.26	35.91	35.93	114830
2019-02-26	35.97	36.13	35.73	35.77	93620
2019-02-27	35.67	36.17	35.67	35.75	143722
2019-02-28	35.81	36.19	35.77	36.13	144006
2019-03-01	36.39	36.39	35.76	36.00	170236
2019-03-04	35.97	36.02	35.27	35.35	81868
2019-03-05	35.32	35.36	34.83	35.30	109737
2019-03-06	35.39	35.39	34.20	34.35	119541
2019-03-07	34.21	34.21	33.72	33.94	77030
2019-03-08	33.82	34.05	33.81	33.91	73461
2019-03-11	34.05	34.41	33.82	34.29	159222
2019-03-12	34.36	34.40	34.00	34.12	52328
2019-03-13	34.25	34.58	34.16	34.29	94295
2019-03-14	34.29	34.46	34.17	34.35	49981
2019-03-15	34.39	34.74	34.33	34.54	232154
2019-03-18	34.54	35.09	34.54	35.05	115039
2019-03-19	35.10	35.10	33.92	33.95	91512
2019-03-20	33.88	34.20	33.20	33.21	164407
2019-03-21	33.04	33.43	32.75	33.07	204690
2019-03-22	33.05	33.10	31.98	32.18	299768
2019-03-25	32.07	33.82	31.96	32.20	124114
2019-03-26	32.32	32.75	32.32	32.70	183153
2019-03-27	32.61	33.16	32.41	33.00	116908
2019-03-28	33.08	33.24	32.62	33.06	410848
2019-03-29	33.36	33.44	33.04	33.26	247199
2019-04-01	33.63	34.15	33.53	34.08	158890
2019-04-02	34.12	34.19	33.79	34.00	99838
2019-04-03	34.32	34.46	33.78	34.15	130375
2019-04-04	34.10	34.34	34.05	34.33	204991
2019-04-05	34.44	34.54	34.29	34.43	133975
2019-04-08	34.41	34.47	34.22	34.38	88938
2019-04-09	34.24	34.36	33.66	33.69	226675
2019-04-10	33.83	34.22	33.57	34.22	140555
2019-04-11	34.31	34.68	34.21	34.62	109521
2019-04-12	34.70	35.17	34.61	35.02	145548
2019-04-15	35.07	35.07	34.70	34.75	64454
2019-04-16	34.86	35.16	34.65	35.10	79977
2019-04-17	35.18	35.27	34.85	35.13	90697
2019-04-18	34.99	35.15	34.50	34.66	64512
2019-04-22	34.36	34.64	34.15	34.30	67855
2019-04-23	34.30	35.23	34.20	35.14	312293
2019-04-24	35.72	37.75	35.40	37.49	300497
2019-04-25	37.70	37.79	36.86	37.05	198907
2019-04-26	37.00	37.74	36.95	37.68	178643
2019-04-29	37.89	38.49	37.89	38.15	138642
2019-04-30	38.51	38.51	37.76	38.24	154641
2019-05-01	38.49	38.65	37.77	37.90	246222
2019-05-02	37.77	38.49	37.77	38.26	80148
2019-05-03	38.22	38.84	38.22	38.71	110448
2019-05-06	38.05	38.92	38.00	38.81	114379
2019-05-07	38.34	38.57	37.92	38.07	140690
2019-05-08	38.05	38.19	37.54	37.63	87129
2019-05-09	37.35	37.80	37.17	37.72	75024
2019-05-10	37.66	38.03	37.16	37.91	73051
2019-05-13	37.27	37.30	36.43	36.64	115133
2019-05-14	36.75	37.25	36.54	36.95	112140
2019-05-15	36.62	36.64	36.15	36.61	72288
2019-05-16	36.74	37.14	36.74	36.89	70157
2019-05-17	36.52	37.10	36.42	36.52	236968
2019-05-20	36.38	37.48	36.38	37.35	101509
2019-05-21	37.46	37.76	37.33	37.55	82112
2019-05-22	37.49	37.49	36.84	37.14	57712
2019-05-23	36.81	36.81	36.02	36.36	127379
2019-05-24	36.55	36.83	36.51	36.68	41291
2019-05-28	36.61	36.73	36.04	36.15	148577
2019-05-29	35.80	36.62	35.74	36.28	130762
2019-05-30	36.28	36.55	35.48	35.85	82453
2019-05-31	35.41	35.53	35.04	35.09	95828
2019-06-03	35.06	35.57	34.90	35.12	78025
2019-06-04	35.49	36.10	35.45	36.07	64840
2019-06-05	35.93	36.12	35.63	35.96	65159
2019-06-06	35.95	36.12	35.26	35.67	60968
2019-06-07	35.68	35.68	35.28	35.40	77811
2019-06-10	35.56	36.00	35.56	35.83	90890
2019-06-11	36.05	36.35	36.00	36.31	100360
2019-06-12	36.49	36.59	36.09	36.16	184724
2019-06-13	36.23	36.67	36.23	36.61	136436
2019-06-14	36.56	36.90	36.41	36.68	77982
2019-06-17	36.61	36.89	36.30	36.41	135719
2019-06-18	36.58	37.07	36.55	36.65	65446
2019-06-19	36.64	37.02	36.48	36.54	57479
2019-06-20	36.82	36.82	36.17	36.57	65630
2019-06-21	36.31	36.68	35.98	35.98	180665
2019-06-24	35.88	36.27	35.73	35.75	98091
2019-06-25	35.74	35.87	35.48	35.66	76640
2019-06-26	35.86	35.86	35.44	35.57	107947
2019-06-27	35.47	35.97	35.47	35.80	131240
2019-06-28	36.01	36.55	35.92	36.30	459154
2019-07-01	36.69	37.38	36.59	37.33	260395
2019-07-02	37.33	37.50	36.16	36.35	93133
2019-07-03	36.44	36.75	36.35	36.75	56847
2019-07-05	36.94	37.16	36.72	36.89	76566
2019-07-08	36.71	36.83	36.02	36.11	184063
2019-07-09	35.95	36.25	35.81	36.04	112032
2019-07-10	36.08	36.08	34.96	34.99	101745
2019-07-11	35.07	35.43	34.85	35.23	108485
2019-07-12	35.22	35.64	35.22	35.51	88959
2019-07-15	35.55	35.57	34.84	35.00	63913
2019-07-16	34.91	35.19	34.67	34.70	149194
2019-07-17	34.61	34.74	34.23	34.52	85865
2019-07-18	34.44	34.66	34.13	34.21	202591
2019-07-19	34.16	34.44	34.00	34.11	152216
2019-07-22	34.07	34.09	33.83	34.09	79064
2019-07-23	34.15	34.46	33.99	34.38	55519
2019-07-24	34.92	35.68	34.38	35.61	154118
2019-07-25	35.71	36.50	35.71	36.22	154659
2019-07-26	36.47	37.30	36.29	37.04	142070
2019-07-29	37.00	37.18	35.86	36.09	173901
2019-07-30	35.91	36.51	35.88	36.48	99347
2019-07-31	36.50	36.74	36.24	36.28	170931
2019-08-01	36.33	36.53	34.67	34.82	142897
2019-08-02	34.66	34.80	34.06	34.21	85451
2019-08-05	33.54	33.77	33.05	33.69	148404
2019-08-06	33.73	34.18	33.30	34.04	87149
2019-08-07	33.50	33.65	33.10	33.60	111338
2019-08-08	33.99	34.47	33.99	34.15	153408
2019-08-09	34.13	34.35	33.82	33.97	100453
2019-08-12	33.72	34.10	33.54	33.63	47212
2019-08-13	33.53	34.09	33.53	33.70	128354
2019-08-14	33.09	33.22	32.59	32.81	91880
2019-08-15	32.94	33.18	32.85	32.97	109698
2019-08-16	33.12	33.66	33.07	33.40	214476
2019-08-19	33.89	34.29	33.87	34.16	135239
2019-08-20	34.13	34.13	33.32	33.40	70534
2019-08-21	33.73	33.73	33.30	33.45	78273
2019-08-22	33.60	33.83	33.37	33.43	56596
2019-08-23	33.25	33.67	32.25	32.30	113462
2019-08-26	32.62	32.85	32.38	32.83	156541
2019-08-27	33.03	33.08	32.24	32.39	112676
2019-08-28	32.27	32.93	32.27	32.52	51639
2019-08-29	32.85	33.13	32.83	32.85	60822
2019-08-30	33.05	33.05	32.48	32.64	62472
2019-09-03	32.35	32.37	31.78	31.89	110691
2019-09-04	32.18	32.23	31.75	31.92	47087
2019-09-05	32.36	33.04	32.36	32.84	144752
2019-09-06	32.72	32.78	32.12	32.15	59227
2019-09-09	32.34	35.43	32.34	35.30	447725
2019-09-10	35.42	35.78	35.20	35.59	218186
2019-09-11	35.78	36.06	34.70	35.98	159220
2019-09-12	35.77	36.71	35.47	36.58	209646
2019-09-13	36.74	37.40	36.24	36.98	285163
2019-09-16	36.69	37.66	36.69	37.38	199220
2019-09-17	37.13	37.34	36.54	37.31	274984
2019-09-18	37.17	37.91	37.15	37.84	216738
2019-09-19	37.75	37.97	37.01	37.05	286518
2019-09-20	37.11	37.33	36.32	36.37	1052851
2019-09-23	36.07	36.26	35.52	35.61	163713
2019-09-24	35.61	35.72	34.83	34.95	197352
2019-09-25	35.02	35.74	35.02	35.62	180523
2019-09-26	35.44	35.46	35.11	35.13	151373
2019-09-27	35.35	35.61	34.68	34.89	116056
2019-09-30	34.90	34.90	34.14	34.19	168666
2019-10-01	34.52	34.74	33.73	34.29	230315
2019-10-02	33.95	34.25	33.73	33.96	133639
2019-10-03	33.81	34.26	33.52	34.21	166763
2019-10-04	34.31	34.31	33.87	34.29	135682
2019-10-07	34.20	34.65	34.07	34.47	149125
2019-10-08	34.04	34.10	33.04	33.27	123514
2019-10-09	33.63	33.63	33.30	33.40	132653
2019-10-10	33.57	33.95	33.54	33.64	97785
2019-10-11	34.20	34.79	34.20	34.34	95015
2019-10-14	34.10	34.35	33.89	34.17	57507
2019-10-15	34.30	35.02	34.30	34.56	90049
2019-10-16	34.64	35.18	34.64	35.12	89108
2019-10-17	35.19	35.43	35.08	35.40	106183
2019-10-18	35.14	35.54	35.07	35.41	93444
2019-10-21	35.88	36.28	35.84	36.15	89032
2019-10-22	36.11	36.75	35.84	36.57	116124
2019-10-23	36.78	36.78	34.16	34.95	207202
2019-10-24	34.21	34.46	33.02	33.66	302200
2019-10-25	33.55	34.51	33.55	34.33	113606
2019-10-28	34.43	35.08	34.39	34.74	81217
2019-10-29	34.50	35.05	34.50	34.94	88424
2019-10-30	34.92	35.05	34.45	34.81	76643
2019-10-31	34.52	34.53	34.09	34.40	103020
2019-11-01	34.73	35.01	34.54	34.85	96752
2019-11-04	35.11	35.62	34.96	35.53	80201
2019-11-05	35.86	36.09	35.52	35.89	168583
2019-11-06	35.95	35.95	35.29	35.51	83108
2019-11-07	36.00	36.07	35.50	35.72	105060
2019-11-08	35.65	35.95	35.48	35.68	131279
2019-11-11	35.56	35.81	35.43	35.53	60631
2019-11-12	35.44	35.70	35.33	35.42	92045
2019-11-13	35.03	35.08	34.60	34.80	125505
2019-11-14	34.72	34.89	34.50	34.64	90767
2019-11-15	34.91	34.91	34.36	34.71	211985
2019-11-18	34.66	34.70	34.14	34.59	85974
2019-11-19	34.82	35.45	34.43	35.24	114133
2019-11-20	35.14	35.44	34.66	35.00	117256
2019-11-21	35.30	35.30	34.57	34.89	97214
2019-11-22	35.03	35.22	34.90	35.13	61798
2019-11-25	35.31	35.76	35.10	35.64	148254
2019-11-26	35.63	36.12	35.38	35.75	137637
2019-11-27	35.96	36.42	35.88	35.98	82558
2019-11-29	35.88	36.08	35.66	35.84	72380
2019-12-02	35.97	36.11	35.36	35.46	127902
2019-12-03	35.04	35.04	34.55	34.78	73853
2019-12-04	34.98	35.48	34.94	34.95	138319
2019-12-05	35.27	35.43	35.08	35.30	181056
2019-12-06	35.95	36.10	35.76	35.86	137038
2019-12-09	35.73	36.13	35.62	35.98	209583
2019-12-10	36.16	36.28	35.90	36.13	99883
2019-12-11	36.36	36.36	35.83	35.94	88373
2019-12-12	36.15	37.04	36.15	36.87	143517
2019-12-13	36.86	36.99	36.23	36.45	82362
2019-12-16	36.96	37.18	36.71	36.85	174278
2019-12-17	36.85	37.33	36.85	37.26	150140
2019-12-18	37.43	37.43	37.00	37.01	222880
2019-12-19	37.08	37.21	36.73	36.75	248974
2019-12-20	36.79	36.79	36.01	36.15	580531
2019-12-23	36.24	36.24	35.54	35.65	190127
2019-12-24	35.74	35.92	35.43	35.73	148562
2019-12-26	35.87	35.87	35.32	35.61	137620
2019-12-27	35.78	35.78	35.21	35.29	92179
2019-12-30	35.44	35.48	35.13	35.30	159863
2019-12-31	35.31	35.48	35.19	35.22	225366
2020-01-02	36.10	36.57	36.00	36.19	386784
2020-01-03	35.82	36.05	35.31	35.97	437701
2020-01-06	35.62	36.29	35.46	36.27	200833
2020-01-07	36.17	36.17	35.72	35.84	107251
2020-01-08	35.91	36.24	35.79	36.16	125754
2020-01-09	36.37	36.48	36.08	36.18	145634
2020-01-10	36.22	36.34	35.82	36.13	111293
2020-01-13	36.16	36.23	35.82	36.14	85122
2020-01-14	36.14	36.36	35.96	36.34	157324
2020-01-15	36.04	36.31	35.88	36.14	98772
2020-01-16	36.44	36.85	36.31	36.83	125256
2020-01-17	37.15	37.15	36.67	36.87	141830
2020-01-21	36.71	36.86	36.05	36.10	159822
2020-01-22	36.20	36.24	35.75	36.04	81419
2020-01-23	35.86	36.35	35.41	36.25	190224
2020-01-24	36.10	36.10	33.47	34.52	310422
2020-01-27	33.63	34.33	33.63	33.97	273105
2020-01-28	34.04	34.04	33.60	33.84	193605
2020-01-29	33.79	34.09	33.26	33.28	206043
2020-01-30	32.91	33.55	32.91	33.51	152542
2020-01-31	33.19	33.35	32.44	32.60	212419
2020-02-03	32.75	33.17	32.75	33.06	294074
2020-02-04	33.52	33.67	33.13	33.40	177920
2020-02-05	33.87	34.01	33.50	33.98	223209
2020-02-06	34.11	34.28	33.47	33.50	98308
2020-02-07	33.19	33.24	33.01	33.03	128807
2020-02-10	32.94	32.94	32.64	32.78	126180
2020-02-11	33.04	33.43	33.00	33.05	117719
2020-02-12	33.33	33.41	33.02	33.27	93629
2020-02-13	33.11	33.56	33.11	33.51	75836
2020-02-14	33.50	33.78	33.47	33.65	206944
2020-02-18	33.49	33.69	33.39	33.49	215890
2020-02-19	33.63	33.87	33.52	33.86	188820
2020-02-20	33.88	34.92	33.88	34.42	261119
2020-02-21	34.33	34.34	33.76	34.32	883445
2020-02-24	33.32	34.53	33.21	34.31	254608
2020-02-25	34.22	34.37	33.45	33.63	413983
2020-02-26	33.87	33.95	32.95	32.87	196998
2020-02-27	32.38	32.98	31.77	31.79	455190
2020-02-28	31.01	31.56	29.80	30.59	398241
2020-03-02	30.62	31.78	30.13	31.78	212886
2020-03-03	31.76	32.06	30.32	30.72	203807
2020-03-04	31.03	31.31	29.97	31.31	187236
2020-03-05	30.49	30.52	29.18	29.65	334946
2020-03-06	28.65	29.55	28.36	29.22	233771
2020-03-09	26.85	27.76	24.72	24.80	327835
2020-03-10	25.61	27.06	25.21	26.77	246441
2020-03-11	25.90	26.26	24.65	25.13	379068
2020-03-12	23.29	24.68	22.29	23.03	444123
2020-03-13	24.74	25.57	23.39	25.48	216493
2020-03-16	24.48	25.17	22.08	24.53	346446
2020-03-17	24.86	25.61	23.82	24.80	600061
2020-03-18	23.80	24.26	22.59	23.32	487279
2020-03-19	23.15	23.99	22.17	23.09	375624
2020-03-20	23.14	24.48	22.41	22.54	458028
2020-03-23	22.56	22.92	20.25	20.55	230763
2020-03-24	21.55	22.44	21.30	22.18	303824
2020-03-25	22.34	22.67	21.32	21.92	293331
2020-03-26	21.85	23.18	21.67	23.06	250763
2020-03-27	22.22	24.09	22.02	23.34	228012
2020-03-30	23.57	24.02	22.90	23.85	162984
2020-03-31	23.70	24.19	23.21	23.90	196218
2020-04-01	22.78	23.39	22.62	23.10	294205
2020-04-02	22.85	24.02	22.78	23.44	221738
2020-04-03	22.94	23.69	22.46	23.01	262147
2020-04-06	24.00	24.13	22.90	23.20	280250
2020-04-07	24.01	24.75	23.28	23.72	268464
2020-04-08	23.94	24.16	23.41	23.81	244267
2020-04-09	24.50	25.88	24.01	25.54	300530
2020-04-13	25.48	25.48	23.93	24.21	159230
2020-04-14	24.86	25.00	23.57	23.91	169448
2020-04-15	23.01	23.09	22.38	22.60	202417
2020-04-16	22.58	22.76	21.12	21.59	330970
2020-04-17	22.59	23.37	22.02	23.18	343762
2020-04-20	22.60	23.49	22.51	23.00	208841
2020-04-21	22.22	22.86	21.93	22.74	146034
2020-04-22	23.26	25.02	23.26	24.36	412168
2020-04-23	23.29	23.91	22.89	22.93	339475
2020-04-24	23.04	23.83	22.71	23.61	292549
2020-04-27	24.15	25.76	24.15	25.70	277847
2020-04-28	26.65	26.95	26.29	26.47	193528
2020-04-29	27.29	28.60	27.06	27.99	245634
2020-04-30	27.24	27.40	26.49	26.58	244911
2020-05-01	26.04	26.14	25.08	25.58	187982
2020-05-04	25.28	25.81	24.94	25.74	194535
2020-05-05	26.30	26.61	24.83	24.95	233380
2020-05-06	25.00	25.14	23.71	23.94	176814
2020-05-07	24.32	24.82	23.94	24.06	161890
2020-05-08	24.46	25.42	24.46	25.35	138301
2020-05-11	24.86	25.10	23.97	24.33	195176
2020-05-12	24.26	24.38	23.10	23.19	191689
2020-05-13	22.83	23.04	22.14	22.93	269427
2020-05-14	22.46	23.50	21.76	23.18	276444
2020-05-15	23.08	23.71	22.86	23.10	821660
2020-05-18	24.00	25.42	24.00	25.17	205818
2020-05-19	24.91	25.09	24.06	24.06	167899
2020-05-20	24.53	25.56	24.40	25.50	272299
2020-05-21	25.27	25.74	25.21	25.31	153295
2020-05-22	25.48	25.55	24.74	25.02	89215
2020-05-26	26.10	26.75	25.79	26.69	201148
2020-05-27	27.91	28.20	27.13	27.63	365142
2020-05-28	28.07	28.07	26.29	26.52	222864
2020-05-29	26.09	26.62	25.56	26.30	176997
2020-06-01	26.43	26.81	26.27	26.31	122548
2020-06-02	26.72	26.92	26.29	26.51	106062
2020-06-03	27.25	28.33	27.19	27.94	136330
2020-06-04	27.60	28.69	27.41	28.40	140954
2020-06-05	30.50	30.99	29.54	30.41	161418
2020-06-08	30.97	31.23	30.44	30.89	124491
2020-06-09	30.04	31.05	29.83	30.45	153942
2020-06-10	30.14	30.32	28.21	28.22	127329
2020-06-11	26.62	26.89	25.76	25.93	153147
2020-06-12	27.22	27.22	25.70	26.66	149460
2020-06-15	25.54	27.37	25.54	26.97	147187
2020-06-16	28.37	28.38	27.03	27.89	139489
2020-06-17	27.94	28.06	26.52	26.54	119120
2020-06-18	26.10	27.04	26.10	26.77	121180
2020-06-19	27.00	27.04	26.02	26.95	371786
2020-06-22	26.60	26.90	26.15	26.78	124025
2020-06-23	27.28	27.41	26.59	26.68	85047
2020-06-24	26.18	26.18	25.17	25.48	101807
2020-06-25	25.25	26.39	25.25	26.38	134663
2020-06-26	25.93	25.93	24.70	24.91	286544
2020-06-29	25.44	26.89	25.29	26.53	142370
2020-06-30	26.16	27.19	26.16	27.00	141538
2020-07-01	27.30	27.30	25.67	26.00	168814
2020-07-02	27.11	27.24	25.75	25.83	114563
2020-07-06	26.71	26.89	25.76	26.06	86923
2020-07-07	25.67	25.80	25.19	25.38	130530
2020-07-08	25.11	25.61	24.48	25.10	96489
2020-07-09	24.87	25.02	24.05	24.27	121703
2020-07-10	24.15	25.39	24.15	25.27	116732
2020-07-13	25.74	26.55	25.10	26.02	164151
2020-07-14	25.91	26.21	25.13	25.62	131003
2020-07-15	26.49	27.09	26.21	26.73	149362
2020-07-16	26.54	26.98	26.29	26.75	78651
2020-07-17	26.66	26.68	26.02	26.10	107210
2020-07-20	25.87	26.02	25.52	25.64	54583
2020-07-21	26.07	27.36	25.95	27.08	227852
2020-07-22	28.01	28.42	27.05	27.83	187569
2020-07-23	28.07	28.88	27.89	28.21	140513
2020-07-24	28.12	28.57	28.01	28.08	94680
2020-07-27	28.00	28.06	27.29	27.59	110043
2020-07-28	27.30	28.00	27.30	27.67	99831
2020-07-29	27.57	28.38	27.46	28.36	118990
2020-07-30	27.82	28.41	27.46	28.08	97410
2020-07-31	27.69	27.85	27.00	27.78	147850
2020-08-03	28.01	28.02	27.46	27.63	83368
2020-08-04	27.46	27.51	27.00	27.36	83487
2020-08-05	27.64	28.60	27.35	28.43	158891
2020-08-06	28.27	28.43	27.95	28.20	79705
2020-08-07	28.22	29.28	27.91	29.24	112840
2020-08-10	29.14	30.24	29.14	29.72	119477
2020-08-11	30.41	30.98	30.04	30.15	117963
2020-08-12	30.64	30.69	29.73	30.16	94980
2020-08-13	29.82	30.02	29.53	29.60	88185
2020-08-14	29.26	29.98	29.21	29.88	103220
2020-08-17	29.89	29.89	29.22	29.72	129006
2020-08-18	29.68	29.68	28.49	28.60	75504
2020-08-19	28.62	29.13	28.45	28.82	96211
2020-08-20	28.26	28.59	28.14	28.22	71333
2020-08-21	27.96	28.37	27.85	28.20	180415
2020-08-24	28.58	29.19	28.07	29.16	82159
2020-08-25	29.50	29.61	28.82	29.18	76104
2020-08-26	29.15	29.15	28.35	28.15	92919
2020-08-27	28.31	29.11	28.05	28.79	79557
2020-08-28	29.12	29.12	28.40	28.70	65853
2020-08-31	28.45	28.71	28.36	28.44	101932
2020-09-01	28.12	28.57	28.02	28.40	81507
2020-09-02	28.30	28.51	28.03	28.28	94863
2020-09-03	28.49	29.18	28.42	28.57	98376
2020-09-04	29.35	29.57	28.53	29.06	97190
2020-09-08	28.80	28.80	27.61	27.81	112915
2020-09-09	27.94	27.98	27.28	27.53	124768
2020-09-10	27.59	27.65	27.10	27.13	93396
2020-09-11	27.06	27.34	27.00	27.08	116012
2020-09-14	27.00	27.76	26.84	27.40	109185
2020-09-15	27.53	27.53	27.01	27.04	93696
2020-09-16	26.96	27.36	26.65	26.79	144095
2020-09-17	26.47	26.75	26.19	26.47	118008
2020-09-18	26.61	26.86	26.31	26.85	425190
2020-09-21	26.32	26.43	25.10	25.42	141296
2020-09-22	25.29	25.75	24.68	24.97	92369
2020-09-23	24.98	25.49	24.41	24.44	152799
2020-09-24	24.60	25.52	24.35	25.00	107355
2020-09-25	24.80	25.43	24.80	25.26	97021
2020-09-28	25.57	26.47	25.57	26.27	118521
2020-09-29	26.28	26.41	25.70	26.17	91790
2020-09-30	26.17	26.67	26.07	26.25	119342
2020-10-01	26.08	26.42	25.71	26.36	121520
2020-10-02	26.05	27.08	26.05	26.89	119085
2020-10-05	27.42	28.06	27.38	28.00	90931
2020-10-06	28.52	29.78	28.19	28.86	253415
2020-10-07	29.17	29.60	28.57	28.91	130207
2020-10-08	29.30	29.80	29.15	29.72	97332
2020-10-09	29.82	30.27	29.66	29.80	92220
2020-10-12	29.57	30.25	29.57	30.11	81643
2020-10-13	29.82	30.02	29.42	29.75	124912
2020-10-14	29.66	30.05	29.06	29.09	68884
2020-10-15	28.87	29.92	28.87	29.86	65893
2020-10-16	29.86	30.25	29.43	30.11	61403
2020-10-19	30.36	30.63	29.80	29.93	72087
2020-10-20	30.20	30.69	30.09	30.26	85814
2020-10-21	30.59	31.13	30.42	30.57	93181
2020-10-22	30.87	32.51	30.70	32.29	161448
2020-10-23	32.64	32.97	32.12	32.30	72473
2020-10-26	31.86	31.86	31.33	31.77	49406
2020-10-27	31.68	31.76	30.66	30.68	96697
2020-10-28	30.04	30.64	29.89	30.04	142104
2020-10-29	29.90	30.44	29.59	30.19	161838
2020-10-30	30.16	30.89	29.89	30.15	163903
2020-11-02	30.45	30.72	30.05	30.47	172876
2020-11-03	31.32	31.32	30.59	30.83	148729
2020-11-04	29.89	29.89	28.79	28.86	101180
2020-11-05	28.83	30.10	28.83	29.87	87474
2020-11-06	30.04	30.04	29.04	29.23	62205
2020-11-09	31.49	34.49	31.49	33.61	220012
2020-11-10	33.97	34.76	33.59	34.02	182324
2020-11-11	34.25	34.25	32.42	33.01	137528
2020-11-12	32.45	32.98	31.81	32.42	114934
2020-11-13	32.64	33.50	32.50	33.20	74964
2020-11-16	34.24	34.66	33.85	34.30	111935
2020-11-17	33.91	34.40	33.53	34.18	164721
2020-11-18	34.33	34.38	33.29	33.32	91027
2020-11-19	33.36	33.54	32.79	33.50	73970
2020-11-20	32.06	33.02	31.88	32.74	186336
2020-11-23	33.24	33.24	32.48	32.48	135338
2020-11-24	33.30	33.69	32.93	33.33	232330
2020-11-25	33.07	33.43	32.50	33.00	100789
2020-11-27	32.87	33.25	32.10	32.74	59792
2020-11-30	32.44	32.67	31.99	32.18	232342
2020-12-01	32.86	33.12	32.42	32.91	106921
2020-12-02	32.96	33.45	32.96	33.35	66431
2020-12-03	33.48	33.73	33.00	33.17	193933
2020-12-04	33.54	34.23	33.40	33.75	148143
2020-12-07	33.51	33.81	33.15	33.60	93499
2020-12-08	33.35	33.76	33.34	33.59	103890
2020-12-09	33.96	34.08	33.31	33.46	191210
2020-12-10	33.28	33.65	32.95	33.22	206981
2020-12-11	32.75	33.41	32.70	32.98	130530
2020-12-14	33.41	33.41	32.44	32.44	136791
2020-12-15	32.61	33.43	32.44	33.25	158619
2020-12-16	33.24	33.59	33.06	33.33	97541
2020-12-17	33.49	33.76	33.02	33.61	109926
2020-12-18	33.63	33.70	32.57	32.79	335670
2020-12-21	32.79	33.01	32.19	32.62	105123
2020-12-22	32.57	32.68	32.19	32.25	73894
2020-12-23	32.33	33.08	32.33	33.05	61443
2020-12-24	33.19	33.19	32.61	33.05	30069
2020-12-28	33.27	33.60	32.98	33.03	118471
2020-12-29	33.33	33.33	32.30	32.40	74738
2020-12-30	32.39	32.81	32.34	32.43	85350
2020-12-31	32.48	32.97	32.43	32.76	61522
2021-01-04	32.98	33.18	32.14	32.65	126289
2021-01-05	32.73	33.34	32.72	32.90	111421
2021-01-06	33.74	36.30	33.65	35.83	304464
2021-01-07	36.27	36.62	35.55	36.14	102236
2021-01-08	36.25	36.25	34.91	35.48	98340
2021-01-11	35.04	35.57	35.04	35.40	78480
2021-01-12	35.77	36.00	35.49	35.75	89557
2021-01-13	35.55	35.75	35.22	35.25	220973
2021-01-14	35.38	36.62	35.16	36.38	279045
2021-01-15	35.65	36.13	35.42	35.69	109986
2021-01-19	35.96	36.21	35.62	36.15	103709
2021-01-20	35.91	36.16	35.65	35.99	95558
2021-01-21	36.00	36.00	35.08	35.08	80733
2021-01-22	34.23	36.37	34.23	36.00	180482
2021-01-25	35.72	35.80	34.82	35.37	88013
2021-01-26	35.78	35.78	34.62	34.78	105714
2021-01-27	34.07	34.35	33.33	33.60	167091
2021-01-28	34.20	34.20	33.55	33.77	122577
2021-01-29	33.80	33.84	33.16	33.27	152481
2021-02-01	33.53	34.41	33.25	34.17	124176
2021-02-02	34.65	34.86	33.81	34.24	97566
2021-02-03	34.24	34.24	33.10	33.48	135847
2021-02-04	33.85	35.17	33.65	34.97	133411
2021-02-05	35.24	35.45	34.59	35.02	72571
2021-02-08	35.21	35.37	34.97	35.37	69188
2021-02-09	35.39	35.95	35.07	35.77	83481
2021-02-10	35.89	36.08	35.28	35.37	82429
2021-02-11	35.48	35.65	34.97	35.35	128746
2021-02-12	35.21	35.76	35.18	35.73	86831
2021-02-16	36.21	36.68	35.80	36.23	117167
2021-02-17	35.99	36.16	35.63	35.66	90288
2021-02-18	35.52	35.63	35.12	35.16	54186
2021-02-19	35.36	36.27	35.36	36.27	150874
2021-02-22	36.04	37.99	36.04	37.78	162279
2021-02-23	37.90	39.58	37.90	38.98	202361
2021-02-24	39.32	39.93	39.27	39.06	165818
2021-02-25	39.78	40.47	39.28	39.67	176421
2021-02-26	39.28	39.86	38.70	38.75	180080
2021-03-01	39.42	39.50	38.56	39.36	98993
2021-03-02	39.29	39.45	38.71	38.83	83564
2021-03-03	39.22	40.76	39.22	39.56	125226
2021-03-04	39.60	40.89	38.75	39.40	169653
2021-03-05	40.03	40.39	39.62	40.38	213795
2021-03-08	40.98	42.11	40.42	41.34	133089
2021-03-09	41.34	41.53	40.12	40.84	108900
2021-03-10	41.04	42.18	40.57	41.95	108850
2021-03-11	42.09	42.16	41.20	41.90	109426
2021-03-12	42.36	43.21	41.78	42.16	173443
2021-03-15	42.03	42.03	40.51	41.11	121992
2021-03-16	40.90	40.90	40.20	40.62	128601
2021-03-17	41.05	41.83	40.14	40.68	113494
2021-03-18	41.16	42.15	40.57	40.88	115419
2021-03-19	40.62	41.49	40.25	41.34	391761
2021-03-22	40.94	41.50	40.00	40.29	162327
2021-03-23	39.77	40.49	39.50	39.80	191013
2021-03-24	40.20	41.00	39.49	39.51	265663
2021-03-25	39.30	39.98	38.92	39.77	174402
2021-03-26	40.40	41.29	40.03	41.19	295044
2021-03-29	40.76	41.43	39.69	39.70	193230
2021-03-30	40.17	40.61	39.84	40.25	124418
2021-03-31	40.22	41.10	39.39	39.68	193377
2021-04-01	39.62	40.16	39.31	40.16	202393
2021-04-05	40.62	40.70	39.57	40.29	113312
2021-04-06	40.51	40.55	39.48	39.89	105356
2021-04-07	40.00	40.14	39.42	39.86	227412
2021-04-08	39.90	40.12	39.32	40.05	186552
2021-04-09	40.28	40.38	39.73	40.03	104703
2021-04-12	40.09	40.26	39.80	40.11	83413
2021-04-13	39.96	40.08	39.34	39.41	115327
2021-04-14	39.20	40.05	39.20	39.60	93182
2021-04-15	39.87	39.87	38.70	39.45	74620
2021-04-16	40.01	40.01	39.34	39.67	62424
2021-04-19	39.54	39.80	39.12	39.51	165824
2021-04-20	39.36	39.62	38.98	38.98	217087
2021-04-21	38.67	39.28	38.66	39.17	126698
2021-04-22	39.38	39.38	38.46	38.60	133627
2021-04-23	39.76	40.15	38.79	39.76	164938
2021-04-26	40.31	41.07	39.86	40.56	263093
2021-04-27	40.65	40.66	40.16	40.59	159824
2021-04-28	40.70	41.46	40.28	40.55	209069
2021-04-29	40.83	41.21	39.98	40.11	129405
2021-04-30	39.87	40.22	39.65	39.90	153853
2021-05-03	40.23	40.33	39.44	39.70	217035
2021-05-04	39.60	40.07	39.20	39.81	219111
2021-05-05	40.12	40.69	39.38	40.27	113838
2021-05-06	40.34	41.11	39.94	41.11	328453
2021-05-07	40.59	41.37	40.58	41.06	142744
2021-05-10	41.07	42.06	40.98	41.00	183393
2021-05-11	40.62	41.07	40.34	40.65	140566
2021-05-12	40.93	41.12	39.30	39.43	114879
2021-05-13	39.45	41.47	39.45	41.16	150456
2021-05-14	41.43	41.65	41.17	41.49	109577
2021-05-17	41.36	41.72	40.92	41.40	333176
2021-05-18	41.45	41.45	40.52	40.53	95580
2021-05-19	40.21	40.52	39.48	40.49	241627
2021-05-20	40.49	40.49	39.70	40.24	133357
2021-05-21	40.59	41.23	40.55	41.17	430459
2021-05-24	41.48	41.48	40.25	40.44	86953
2021-05-25	40.49	40.63	39.52	39.54	288686
2021-05-26	39.65	39.90	39.50	39.56	131115
2021-05-27	39.90	40.13	39.55	39.70	222334
2021-05-28	39.69	39.70	39.03	39.60	85226
2021-06-01	39.71	40.47	39.61	40.29	472285
2021-06-02	40.50	40.50	39.38	39.46	89206
2021-06-03	39.60	40.17	39.31	39.91	128748
2021-06-04	39.75	40.02	39.24	39.57	138787
2021-06-07	39.88	40.12	39.41	39.65	71942
2021-06-08	39.53	40.09	39.26	39.97	78421
2021-06-09	39.68	40.44	39.39	39.80	115430
2021-06-10	40.34	40.34	39.53	39.55	203909
2021-06-11	39.62	40.07	39.23	39.42	105711
2021-06-14	39.60	39.78	38.96	39.28	112991
2021-06-15	39.46	40.05	39.19	39.48	100500
2021-06-16	39.36	40.15	39.10	39.95	103162
2021-06-17	40.10	40.23	38.24	38.30	216478
2021-06-18	37.93	37.99	36.46	36.54	387201
2021-06-21	37.02	37.73	37.02	37.51	203755
2021-06-22	37.28	37.57	36.69	37.41	74346
2021-06-23	37.41	37.81	37.12	37.37	137409
2021-06-24	37.66	38.00	37.25	37.89	104735
2021-06-25	38.04	38.26	37.71	37.77	462414
2021-06-28	37.62	37.62	36.44	36.56	104662
2021-06-29	36.92	36.92	36.31	36.34	61618
2021-06-30	37.42	38.10	37.16	37.74	243982
2021-07-01	38.05	38.16	37.52	37.69	159817
2021-07-02	37.39	37.69	36.85	37.10	138249
2021-07-06	37.10	37.10	36.03	36.60	194102
2021-07-07	36.18	36.79	35.67	35.90	135858
2021-07-08	35.29	35.86	34.88	35.47	109268
2021-07-09	36.15	36.72	35.96	36.69	117003
2021-07-12	36.49	37.07	36.31	37.05	123905
2021-07-13	36.86	37.18	35.89	35.90	115517
2021-07-14	36.05	36.28	35.51	35.74	73400
2021-07-15	35.48	36.10	35.32	35.99	98858
2021-07-16	36.34	36.34	35.38	35.50	116362
2021-07-19	34.62	34.95	34.11	34.33	173390
2021-07-20	34.33	35.79	34.33	35.31	238993
2021-07-21	35.72	36.12	35.61	35.93	121438
2021-07-22	35.61	35.61	34.85	35.07	94421
2021-07-23	35.49	35.60	35.25	35.43	83465
2021-07-26	35.58	36.04	35.58	35.81	128493
2021-07-27	34.76	35.61	34.76	35.40	120290
2021-07-28	35.18	36.12	35.18	35.67	145457
2021-07-29	35.83	36.40	35.63	36.00	80898
2021-07-30	36.03	36.21	35.44	35.46	111122
2021-08-02	35.50	36.32	35.00	35.20	135976
2021-08-03	35.42	35.61	34.85	35.59	138751
2021-08-04	35.02	35.19	34.67	34.71	291475
2021-08-05	35.00	35.36	34.86	35.33	84504
2021-08-06	35.93	36.69	35.48	36.46	78311
2021-08-09	36.37	36.71	35.82	36.41	109510
2021-08-10	36.27	36.87	36.18	36.79	56808
2021-08-11	36.93	37.40	36.59	37.38	85337
2021-08-12	37.41	37.41	36.83	36.85	69696
2021-08-13	36.90	37.19	36.70	37.05	121432
2021-08-16	36.69	37.13	36.36	36.95	83308
2021-08-17	36.73	37.07	36.42	36.60	193738
2021-08-18	36.57	37.04	36.28	36.31	114620
2021-08-19	35.93	36.20	35.75	36.18	128311
2021-08-20	36.08	37.02	36.08	37.00	92188
2021-08-23	37.11	37.40	36.95	37.23	69951
2021-08-24	37.32	37.46	37.15	37.23	70804
2021-08-25	37.33	37.65	37.24	37.07	106470
2021-08-26	37.18	37.18	36.74	36.75	88746
2021-08-27	36.77	37.91	36.77	37.81	84880
2021-08-30	37.85	37.85	37.06	37.08	106563
2021-08-31	37.04	37.65	36.99	37.50	163434
2021-09-01	37.43	37.43	36.91	37.30	84279
2021-09-02	37.44	37.62	37.21	37.23	94655
2021-09-03	37.15	37.28	36.82	37.23	78053
2021-09-07	37.15	37.45	36.84	36.86	88351
2021-09-08	36.61	36.72	36.19	36.39	88032
2021-09-09	36.17	36.74	36.01	36.25	129426
2021-09-10	36.41	36.89	35.84	35.93	99796
2021-09-13	36.13	36.25	35.64	36.16	103635
2021-09-14	36.19	36.19	34.88	34.96	146119
2021-09-15	34.88	35.38	34.82	35.22	135538
2021-09-16	35.20	35.39	34.70	34.90	115791
2021-09-17	34.88	36.02	34.88	35.98	516343
2021-09-20	35.70	36.34	35.39	36.18	203867
2021-09-21	36.42	36.78	36.00	36.40	164620
2021-09-22	36.79	37.46	36.79	37.03	119340
2021-09-23	37.34	38.54	37.07	38.10	109657
2021-09-24	38.06	38.84	38.06	38.51	75326
2021-09-27	38.86	40.10	38.82	39.59	132371
2021-09-28	39.91	39.95	38.98	39.28	100836
2021-09-29	39.50	40.16	39.25	40.03	92391
2021-09-30	40.39	40.81	39.91	40.48	166222
2021-10-01	40.77	41.78	40.64	41.40	147294
2021-10-04	41.42	41.69	40.77	41.09	115854
2021-10-05	41.23	41.68	40.88	41.49	117002
2021-10-06	41.16	41.84	40.64	41.80	78047
2021-10-07	42.08	42.38	42.02	42.33	107250
2021-10-08	42.58	42.78	42.18	42.38	79715
2021-10-11	42.50	42.77	41.98	42.06	100309
2021-10-12	42.00	42.50	41.71	41.91	104804
2021-10-13	41.82	41.82	40.90	41.34	58311
2021-10-14	41.65	41.85	41.25	41.60	81551
2021-10-15	42.31	42.31	41.35	41.39	96916
2021-10-18	41.18	41.76	41.11	41.21	83220
2021-10-19	41.27	41.27	40.81	41.20	79324
2021-10-20	40.90	42.04	40.90	42.03	97141
2021-10-21	42.54	43.13	42.20	43.04	146435
2021-10-22	43.32	43.73	43.06	43.54	99085
2021-10-25	43.57	43.95	43.25	43.85	116428
2021-10-26	43.95	44.08	43.36	43.54	66105
2021-10-27	43.18	43.70	42.96	43.35	175068
2021-10-28	43.40	44.44	43.14	43.27	102889
2021-10-29	43.47	43.49	43.00	43.37	62140
2021-11-01	43.59	44.52	43.28	44.44	147316
2021-11-02	44.64	44.64	43.54	43.56	88062
2021-11-03	43.35	44.88	43.35	44.68	85109
2021-11-04	44.53	45.02	43.80	44.95	127928
2021-11-05	45.41	45.64	44.89	44.91	208260
2021-11-08	45.21	45.53	44.77	45.09	184407
2021-11-09	44.83	45.39	44.51	45.29	193247
2021-11-10	45.47	45.90	45.07	45.79	131327
2021-11-11	45.88	46.27	45.47	45.77	149626
2021-11-12	46.02	46.02	45.13	45.28	110268
2021-11-15	45.51	45.51	45.00	45.32	221050
2021-11-16	44.98	45.64	44.89	45.19	105276
2021-11-17	44.92	45.35	44.36	45.20	89740
2021-11-18	45.22	45.72	44.86	45.52	88228
2021-11-19	44.93	45.43	44.89	45.21	83634
2021-11-22	45.77	46.52	45.28	45.31	98639
2021-11-23	45.47	45.82	45.20	45.35	100130
2021-11-24	45.30	46.34	45.29	46.10	141310
2021-11-26	44.72	44.72	42.90	43.61	98216
2021-11-29	44.06	44.25	42.95	43.18	141014
2021-11-30	42.60	43.21	42.52	42.62	241249
2021-12-01	43.74	44.21	42.96	42.98	194821
2021-12-02	43.40	44.55	43.38	44.04	173891
2021-12-03	44.31	44.31	43.15	43.54	177023
2021-12-06	44.33	45.12	44.19	44.53	173180
2021-12-07	45.00	45.00	43.27	43.50	104899
2021-12-08	43.61	43.67	43.09	43.60	106053
2021-12-09	43.18	43.39	43.02	43.27	85383
2021-12-10	43.50	43.71	42.82	43.65	81136
2021-12-13	43.44	43.46	42.82	42.85	153598
2021-12-14	43.01	43.96	42.77	42.96	131463
2021-12-15	43.14	43.75	42.64	42.99	311597
2021-12-16	43.63	44.41	43.07	43.64	245562
2021-12-17	43.21	43.69	42.26	43.67	584034
2021-12-20	43.21	43.21	41.55	42.14	283949
2021-12-21	42.64	43.51	42.64	43.23	144074
2021-12-22	43.13	43.40	42.86	43.23	76124
2021-12-23	43.57	43.79	43.40	43.53	59084
2021-12-27	43.51	43.96	43.28	43.92	67828
2021-12-28	43.89	44.27	43.30	43.96	54958
2021-12-29	43.94	44.18	43.64	44.12	83982
2021-12-30	44.15	44.54	43.85	43.98	104678
2021-12-31	43.88	44.22	43.61	43.94	66304
2022-01-03	44.35	44.88	43.88	44.26	94036
2022-01-04	44.75	45.74	44.53	45.62	130195
2022-01-05	45.85	46.56	45.77	45.86	134564
2022-01-06	46.28	47.27	46.06	47.08	85797
2022-01-07	46.78	47.66	46.57	47.40	143211
2022-01-10	47.83	47.93	47.35	47.78	159639
2022-01-11	47.72	47.72	46.65	46.96	102905
2022-01-12	47.03	47.33	46.37	46.80	129135
2022-01-13	47.10	47.70	46.91	47.29	72392
2022-01-14	46.70	47.48	46.24	47.41	76549
2022-01-18	47.07	47.59	46.38	46.59	96586
2022-01-19	46.53	46.53	44.95	44.96	89763
2022-01-20	45.20	45.33	43.73	43.97	80036
2022-01-21	43.66	45.96	43.66	44.74	204007
2022-01-24	44.87	47.81	44.62	47.46	326019
2022-01-25	47.19	48.24	46.43	47.58	195925
2022-01-26	47.50	48.12	46.29	46.84	220209
2022-01-27	46.66	47.18	45.55	45.77	160943
2022-01-28	45.81	45.96	44.37	45.41	205493
2022-01-31	45.20	45.54	44.57	45.40	202037
2022-02-01	45.20	45.84	44.41	45.68	175610
2022-02-02	45.39	45.78	44.79	45.18	124936
2022-02-03	45.19	45.90	44.98	45.24	98814
2022-02-04	45.23	45.81	44.84	45.64	83270
2022-02-07	45.36	45.89	45.17	45.81	76251
2022-02-08	46.12	47.38	46.06	47.36	124342
2022-02-09	47.13	47.27	46.81	46.89	157990
2022-02-10	46.71	47.39	46.53	47.22	190631
2022-02-11	46.98	47.74	46.98	47.37	196687
2022-02-14	47.25	47.48	45.78	45.87	349088
2022-02-15	46.42	47.25	46.42	46.84	95104
2022-02-16	46.65	47.09	45.92	46.42	135998
2022-02-17	46.05	46.05	45.31	45.41	127950
2022-02-18	45.03	46.09	44.99	45.72	428697
2022-02-22	45.80	45.97	45.25	45.49	142519
2022-02-23	45.91	46.01	44.58	44.48	104793
2022-02-24	43.49	44.00	41.55	42.94	201166
2022-02-25	43.07	44.67	43.07	44.40	109528
2022-02-28	43.59	44.66	43.53	44.38	133182
2022-03-01	43.77	44.21	40.73	41.40	379705
2022-03-02	41.84	43.69	41.84	43.34	171555
2022-03-03	43.36	43.67	42.60	43.04	130676
2022-03-04	42.35	42.35	41.45	41.75	148946
2022-03-07	41.55	41.87	40.33	40.44	176906
2022-03-08	40.78	41.78	40.49	40.56	194814
2022-03-09	41.73	42.20	41.36	41.42	124910
2022-03-10	40.90	41.63	40.90	41.59	70049
2022-03-11	41.82	42.35	41.59	41.86	102760
2022-03-14	42.59	43.14	42.25	42.65	93936
2022-03-15	43.01	43.23	42.03	42.33	134166
2022-03-16	42.83	43.19	42.31	43.08	126313
2022-03-17	42.59	42.86	42.02	42.68	68627
2022-03-18	42.71	42.71	41.25	42.60	365881
2022-03-21	42.66	42.82	42.04	42.52	117683
2022-03-22	42.85	43.48	42.24	42.27	104746
2022-03-23	42.14	42.14	40.56	40.65	104676
2022-03-24	40.95	41.17	40.41	41.02	71700
2022-03-25	41.31	41.81	41.30	41.79	87745
2022-03-28	41.51	41.51	40.73	41.31	93242
2022-03-29	41.82	42.30	41.42	41.94	131912
2022-03-30	42.13	42.28	40.52	40.82	142107
2022-03-31	40.72	41.34	40.15	40.28	105795
2022-04-01	40.74	41.05	40.28	40.83	201151
2022-04-04	41.33	41.33	40.30	40.66	121259
2022-04-05	40.86	41.32	40.10	40.17	120893
2022-04-06	40.04	40.30	39.36	39.38	184746
2022-04-07	39.65	39.65	38.60	38.99	180937
2022-04-08	39.15	39.25	38.48	38.56	96679
2022-04-11	38.53	39.56	38.53	38.68	102810
2022-04-12	38.77	39.37	38.43	38.66	90381
2022-04-13	38.44	39.12	38.44	39.07	88728
2022-04-14	38.95	39.30	38.41	38.69	81731
2022-04-18	38.32	38.87	38.03	38.86	162220
2022-04-19	38.69	39.94	38.61	39.74	166640
2022-04-20	40.29	40.81	40.12	40.13	109109
2022-04-21	40.56	40.67	39.10	39.30	112786
2022-04-22	39.20	39.29	38.65	38.69	100917
2022-04-25	38.17	38.59	36.77	37.89	200234
2022-04-26	37.40	37.87	36.36	36.55	131025
2022-04-27	36.52	36.75	36.12	36.33	153311
2022-04-28	36.70	37.13	36.11	37.05	119382
2022-04-29	36.81	37.47	36.04	36.51	186619
2022-05-02	36.78	37.53	36.28	37.03	642416
2022-05-03	37.05	37.77	36.75	37.43	108448
2022-05-04	37.52	38.54	37.40	38.50	134903
2022-05-05	38.07	38.07	37.15	37.95	175128
2022-05-06	37.82	38.11	37.50	38.02	181388
2022-05-09	37.56	38.75	37.48	38.28	137399
2022-05-10	38.40	39.52	37.07	37.71	191611
2022-05-11	37.78	38.45	37.37	37.86	150763
2022-05-12	37.66	37.98	37.35	37.91	165406
2022-05-13	38.31	39.19	37.88	38.49	371881
2022-05-16	38.42	38.79	37.85	38.34	433288
2022-05-17	39.11	40.12	39.11	40.00	159988
2022-05-18	39.48	40.04	39.31	39.84	285261
2022-05-19	39.22	39.87	38.98	38.98	220486
2022-05-20	39.25	39.61	38.16	38.85	154742
2022-05-23	39.64	39.99	39.12	39.38	112017
2022-05-24	39.45	39.62	38.50	39.41	94765
2022-05-25	39.18	40.23	39.18	39.78	96591
2022-05-26	40.20	40.46	39.80	40.34	86240
2022-05-27	40.59	41.26	40.52	41.21	90255
2022-05-31	40.83	41.25	40.59	40.75	231954
2022-06-01	40.91	40.91	40.09	40.26	109304
2022-06-02	40.25	41.18	39.87	41.15	158027
2022-06-03	40.95	40.95	40.64	40.78	84962
2022-06-06	41.25	41.32	40.87	41.03	114016
2022-06-07	40.82	41.23	40.53	41.10	97678
2022-06-08	40.94	41.05	40.37	40.65	148542
2022-06-09	40.64	40.80	39.47	39.52	160762
2022-06-10	38.98	39.31	37.96	38.18	115595
2022-06-13	37.40	38.07	37.30	37.67	125564
2022-06-14	37.72	38.33	37.72	38.06	98988
2022-06-15	38.59	39.61	38.17	38.88	191033
2022-06-16	38.34	38.34	37.22	37.45	144734
2022-06-17	38.03	38.46	37.53	37.94	274768
2022-06-21	38.74	38.97	38.38	38.81	114691
2022-06-22	38.40	38.89	38.40	38.50	100755
2022-06-23	38.28	38.63	37.61	37.97	71738
2022-06-24	38.13	39.14	38.13	38.65	135927
2022-06-27	39.08	39.08	38.66	38.94	79615
2022-06-28	39.41	39.78	39.15	39.17	144291
2022-06-29	39.20	39.20	38.33	38.36	129841
2022-06-30	37.73	38.61	37.51	38.27	131399
2022-07-01	38.18	39.08	38.03	38.85	105796
2022-07-05	38.13	38.68	37.61	38.67	136990
2022-07-06	38.33	38.78	37.94	38.31	85737
2022-07-07	38.72	38.83	38.06	38.07	74543
2022-07-08	38.35	38.35	37.72	38.25	101921
2022-07-11	37.92	38.34	37.77	38.14	58530
2022-07-12	37.87	38.34	37.76	37.98	90620
2022-07-13	37.65	37.89	37.23	37.65	69805
2022-07-14	36.98	37.61	36.78	37.59	95311
2022-07-15	38.26	39.09	38.05	38.97	139321
2022-07-18	39.48	39.76	38.89	39.01	62204
2022-07-19	39.49	40.23	39.17	40.12	147433
2022-07-20	40.55	41.97	40.29	41.70	192496
2022-07-21	41.88	41.94	40.93	41.36	108801
2022-07-22	41.62	41.62	40.57	40.78	148718
2022-07-25	40.82	41.34	40.82	41.05	107252
2022-07-26	40.77	41.33	40.77	41.00	115967
2022-07-27	40.61	41.63	40.41	41.32	118819
2022-07-28	41.45	41.45	40.75	41.00	86919
2022-07-29	40.90	41.78	40.90	41.62	107654
2022-08-01	41.58	42.25	41.16	41.95	112706
2022-08-02	41.88	42.13	41.44	41.50	79778
2022-08-03	41.69	42.08	41.16	41.80	63812
2022-08-04	41.82	41.82	41.21	41.55	72758
2022-08-05	41.25	41.98	41.25	41.70	73664
2022-08-08	41.75	41.89	41.32	41.63	79442
2022-08-09	41.67	42.05	41.47	42.01	73567
2022-08-10	42.63	42.76	42.19	42.21	77814
2022-08-11	42.65	43.21	42.40	43.09	108883
2022-08-12	43.35	43.74	43.11	43.66	58537
2022-08-15	43.29	43.85	43.00	43.85	97979
2022-08-16	43.60	44.58	43.60	44.28	208991
2022-08-17	43.83	44.07	43.36	43.93	83616
2022-08-18	43.68	44.02	43.43	43.96	86162
2022-08-19	43.74	43.74	43.19	43.39	83625
2022-08-22	42.87	42.90	41.84	42.02	73438
2022-08-23	42.18	42.45	41.65	41.68	55611
2022-08-24	41.40	41.70	41.24	41.10	36592
2022-08-25	40.91	41.70	40.91	41.62	64634
2022-08-26	41.70	41.80	40.75	40.80	70327
2022-08-29	40.45	40.69	40.06	40.21	69789
2022-08-30	40.13	40.53	39.91	40.50	70337
2022-08-31	40.33	40.42	39.85	40.13	181374
2022-09-01	40.12	40.14	39.49	39.73	111178
2022-09-02	40.19	40.37	38.99	39.27	63892
2022-09-06	39.59	39.59	37.50	37.84	115505
2022-09-07	37.91	38.48	37.74	38.46	120548
2022-09-08	38.11	39.09	37.87	38.97	76986
2022-09-09	39.26	39.55	39.16	39.40	67682
2022-09-12	39.63	39.90	39.42	39.64	134734
2022-09-13	39.05	39.19	38.10	38.45	105089
2022-09-14	38.31	38.52	37.86	38.36	112530
2022-09-15	38.27	38.87	38.27	38.64	96725
2022-09-16	38.40	38.92	37.81	38.89	259029
2022-09-19	38.59	39.72	38.59	39.50	106085
2022-09-20	39.23	39.50	38.88	39.31	118995
2022-09-21	39.64	40.28	39.29	39.29	160193
2022-09-22	39.31	39.31	38.40	38.51	68488
2022-09-23	38.15	38.21	37.60	38.20	111974
2022-09-26	38.13	38.51	37.85	37.89	81616
2022-09-27	38.24	38.33	37.13	37.42	99489
2022-09-28	37.62	37.87	37.25	37.39	136812
2022-09-29	36.99	37.31	36.45	37.25	177220
2022-09-30	37.30	37.79	36.96	36.99	172962
2022-10-03	37.16	37.79	36.76	37.59	234715
2022-10-04	38.15	39.04	37.69	39.03	223585
2022-10-05	38.54	39.31	38.41	38.78	163565
2022-10-06	38.62	38.78	38.19	38.47	91931
2022-10-07	38.42	38.42	37.26	37.43	109549
2022-10-10	37.72	37.96	37.28	37.43	96176
2022-10-11	37.27	37.62	36.99	37.35	126926
2022-10-12	37.38	37.43	36.67	37.08	88603
2022-10-13	36.57	39.33	36.29	39.15	185884
2022-10-14	39.59	39.91	38.93	39.23	116630
2022-10-17	39.77	40.47	39.42	40.44	131569
2022-10-18	40.86	41.11	40.34	40.84	104478
2022-10-19	40.43	40.84	39.99	40.64	107114
2022-10-20	40.34	40.62	39.18	39.34	242544
2022-10-21	39.63	40.61	39.26	40.25	153997
2022-10-24	40.57	41.22	40.19	40.98	165823
2022-10-25	40.65	41.19	40.41	40.43	127592
2022-10-26	40.71	40.80	39.93	40.35	126614
2022-10-27	40.59	41.17	40.28	40.44	133362
2022-10-28	38.63	42.00	38.63	41.94	227828
2022-10-31	42.11	43.89	42.07	43.82	192360
2022-11-01	44.11	44.19	43.57	43.96	189013
2022-11-02	43.97	44.78	43.63	44.07	243948
2022-11-03	43.89	44.54	43.05	44.49	165710
2022-11-04	44.95	46.55	44.70	46.53	197309
2022-11-07	46.89	47.65	46.61	47.64	209351
2022-11-08	48.65	48.65	46.82	47.16	207150
2022-11-09	47.21	48.01	46.37	47.97	211387
2022-11-10	48.25	49.74	48.23	49.63	245170
2022-11-11	49.72	50.00	48.61	49.11	306207
2022-11-14	48.98	48.98	47.26	48.74	364306
2022-11-15	48.77	49.29	48.13	48.67	258791
2022-11-16	48.91	48.91	48.00	48.60	245561
2022-11-17	48.18	48.54	47.42	48.33	284351
2022-11-18	49.19	49.19	48.05	48.63	254157
2022-11-21	48.56	48.93	47.88	48.34	257487
2022-11-22	48.58	48.95	47.98	48.36	315935
2022-11-23	48.31	48.34	47.56	48.03	181637
2022-11-25	48.42	48.62	48.16	48.55	124715
2022-11-28	48.26	48.26	45.62	45.79	403925
2022-11-29	45.79	46.42	45.15	46.26	350952
2022-11-30	46.15	46.61	44.75	46.51	457556
2022-12-01	46.72	46.73	45.24	46.44	354937
2022-12-02	46.07	47.63	45.25	47.43	446412
2022-12-05	47.02	47.29	42.26	42.55	616692
2022-12-06	42.53	43.04	42.12	42.54	325774
2022-12-07	42.61	43.08	42.21	42.24	306803
2022-12-08	42.80	44.18	42.76	44.08	644641
2022-12-09	43.87	44.30	43.26	43.28	329447
2022-12-12	44.08	44.08	42.76	43.48	642099
2022-12-13	44.09	44.80	42.37	42.48	463345
2022-12-14	42.66	42.86	41.81	42.15	571169
2022-12-15	41.75	42.17	40.64	40.77	628673
2022-12-16	40.24	41.54	40.24	40.50	2154950
2022-12-19	40.43	41.22	39.93	40.34	383353
2022-12-20	40.53	40.85	40.15	40.69	414151
2022-12-21	40.93	41.94	40.60	41.93	398071
2022-12-22	41.64	41.88	41.07	41.87	327100
2022-12-23	41.64	42.30	41.64	42.11	131675
2022-12-27	42.00	43.01	41.84	42.46	155865
2022-12-28	42.51	42.64	41.93	41.99	125675
2022-12-29	42.18	42.54	41.90	42.41	164948
2022-12-30	42.16	42.46	41.87	42.07	108684
2023-01-03	42.38	42.79	42.07	42.64	190132
2023-01-04	43.01	43.74	42.88	43.25	293669
2023-01-05	42.96	42.96	42.04	42.44	310369
2023-01-06	42.68	43.38	42.39	43.25	160425
2023-01-09	43.34	43.53	42.96	43.25	192028
2023-01-10	43.02	43.36	42.74	43.13	182822
2023-01-11	43.20	43.63	43.12	43.45	188829
2023-01-12	43.69	44.50	43.35	44.33	419059
2023-01-13	43.60	44.43	43.15	44.13	161433
2023-01-17	44.25	44.25	43.57	43.59	163220
2023-01-18	43.49	43.49	42.27	42.44	219074
2023-01-19	42.40	42.40	41.41	41.70	357675
2023-01-20	41.98	42.61	41.42	42.30	463991
2023-01-23	42.48	43.48	42.17	42.81	471419
2023-01-24	42.38	42.83	41.87	42.24	206751
2023-01-25	41.96	42.25	39.87	41.28	496808
2023-01-26	41.50	41.85	41.00	41.51	237061
2023-01-27	41.36	42.14	41.06	42.03	242309
2023-01-30	41.89	42.23	41.45	41.57	177124
2023-01-31	41.41	42.27	41.41	42.23	317928
2023-02-01	42.06	43.40	42.06	42.96	261501
2023-02-02	43.14	43.94	42.89	43.90	179537
2023-02-03	43.84	44.46	43.76	44.04	285042
2023-02-06	43.97	44.31	42.45	42.66	211338
2023-02-07	42.43	43.20	42.19	42.94	195266
2023-02-08	42.72	42.94	42.23	42.36	214293
2023-02-09	42.72	42.78	41.26	41.43	221710
2023-02-10	41.43	41.68	40.97	41.62	222722
2023-02-13	41.74	41.87	41.26	41.75	275742
2023-02-14	41.72	41.87	40.90	41.26	300715
2023-02-15	40.92	41.53	40.79	41.45	224225
2023-02-16	41.02	41.50	40.70	41.08	302789
2023-02-17	41.13	42.31	41.01	42.16	190765
2023-02-21	41.93	41.93	41.22	41.47	133800
2023-02-22	41.56	41.73	41.04	41.15	196449
2023-02-23	41.37	41.57	40.81	41.22	126645
2023-02-24	40.91	41.07	40.45	40.64	121371
2023-02-27	40.98	41.34	40.55	40.57	120474
2023-02-28	40.64	40.95	40.48	40.49	201666
2023-03-01	40.36	40.60	40.14	40.42	121190
2023-03-02	40.15	40.20	39.49	40.04	203701
2023-03-03	40.30	40.46	39.70	40.36	287302
2023-03-06	40.38	40.73	39.96	40.14	377720
2023-03-07	40.06	40.06	38.60	38.83	237977
2023-03-08	38.93	39.47	38.69	39.06	189296
2023-03-09	38.52	38.62	36.58	36.84	256425
2023-03-10	35.99	36.96	34.77	36.80	425691
2023-03-13	35.37	37.14	33.12	34.98	578294
2023-03-14	37.18	38.02	34.65	35.25	422626
2023-03-15	33.83	35.03	33.55	34.75	266671
2023-03-16	34.18	37.46	34.09	37.29	373234
2023-03-17	36.32	36.32	33.97	34.44	942708
2023-03-20	35.30	36.53	34.20	34.25	369008
2023-03-21	34.90	36.13	34.81	35.23	570029
2023-03-22	35.09	35.09	33.31	33.37	372904
2023-03-23	33.63	33.63	31.97	32.12	306478
2023-03-24	31.56	33.60	31.30	33.45	314744
2023-03-27	34.31	34.50	33.47	33.49	144600
2023-03-28	33.47	33.69	33.06	33.62	161244
2023-03-29	33.92	34.05	33.39	33.78	225954
2023-03-30	34.00	34.00	33.16	33.42	335301
2023-03-31	33.54	33.74	32.85	33.46	312016
2023-04-03	33.50	33.75	32.95	33.27	158807
2023-04-04	33.22	33.27	31.76	32.36	182945
2023-04-05	31.92	32.51	31.59	31.97	217788
2023-04-06	31.77	32.82	31.77	32.79	179849
2023-04-10	32.65	33.16	32.59	32.73	242507
2023-04-11	32.83	33.25	32.55	33.05	170004
2023-04-12	33.27	33.33	32.04	32.16	248307
2023-04-13	32.35	33.12	31.83	32.77	154237
2023-04-14	33.36	33.74	32.12	32.40	181453
2023-04-17	32.09	33.21	31.89	33.15	177971
2023-04-18	33.41	33.41	31.82	32.29	347012
2023-04-19	32.59	34.07	32.03	33.72	284192
2023-04-20	33.25	34.16	32.06	32.91	237489
2023-04-21	32.65	32.66	31.57	31.85	240494
2023-04-24	31.67	32.29	31.48	31.57	255553
2023-04-25	31.23	31.58	30.53	30.96	243890
2023-04-26	30.62	31.54	30.62	31.12	184164
2023-04-27	31.25	31.58	31.13	31.44	202674
2023-04-28	31.30	32.15	31.30	31.80	162918
2023-05-01	31.87	32.12	31.03	31.18	147154
2023-05-02	31.03	31.03	28.87	29.28	271657
2023-05-03	29.38	29.98	28.43	28.54	270697
2023-05-04	27.76	28.09	26.48	27.66	237771
2023-05-05	28.75	29.37	28.14	29.07	199846
2023-05-08	29.44	29.44	28.07	28.16	174178
2023-05-09	28.12	28.28	27.52	27.89	254911
2023-05-10	29.01	29.32	28.29	28.95	233042
2023-05-11	28.39	29.15	28.29	28.96	185526
2023-05-12	29.05	29.29	28.38	29.25	161681
2023-05-15	29.22	29.76	28.96	29.52	140177
2023-05-16	29.48	30.02	28.90	28.91	159730
2023-05-17	29.60	31.90	29.31	31.76	350158
2023-05-18	31.52	32.06	31.18	31.67	221993
2023-05-19	32.17	32.30	29.92	30.68	207503
2023-05-22	30.99	31.83	30.64	31.62	139177
2023-05-23	31.30	32.12	31.30	31.68	251197
2023-05-24	31.27	31.47	30.78	30.81	123032
2023-05-25	30.51	30.88	30.16	30.68	101298
2023-05-26	30.71	31.30	30.05	31.22	125392
2023-05-30	31.36	31.36	30.54	31.15	127408
2023-05-31	30.91	31.03	29.64	29.93	338275
2023-06-01	30.17	31.25	29.62	30.71	152938
2023-06-02	31.28	33.34	30.81	33.10	194017
2023-06-05	32.76	32.50	31.30	33.10	167194
2023-06-06	32.07	34.66	32.07	34.08	235099
2023-06-07	34.60	35.47	34.10	34.64	242186
2023-06-08	34.52	34.52	33.17	33.82	170493
2023-06-09	33.83	33.83	32.94	33.38	139855
2023-06-12	33.35	33.57	32.17	32.58	191036
2023-06-13	32.80	33.77	32.71	33.39	323470
2023-06-14	33.44	33.65	31.40	31.43	313731
2023-06-15	31.28	32.65	31.28	32.44	282324
2023-06-16	32.65	32.65	31.48	31.70	986416
2023-06-20	31.87	32.13	31.36	31.89	302818
2023-06-21	31.82	32.15	31.32	31.47	194277
2023-06-22	31.30	31.30	30.09	30.63	168293
2023-06-23	30.22	30.76	28.66	28.91	1339264
2023-06-26	29.09	30.58	29.09	29.60	251926
2023-06-27	29.78	30.51	29.22	30.08	153705
2023-06-28	30.05	30.05	29.37	29.59	167198
2023-06-29	29.90	30.61	29.78	29.81	163402
2023-06-30	30.09	30.46	29.04	29.04	221056
2023-07-03	29.01	30.02	29.01	29.64	89047
2023-07-05	29.38	30.22	28.86	29.86	297024
2023-07-06	29.33	29.59	28.78	29.43	129730
2023-07-07	29.50	30.50	29.50	30.13	140705
2023-07-10	30.01	30.81	30.01	30.38	209291
2023-07-11	30.44	31.18	30.18	31.17	161283
2023-07-12	31.90	32.73	31.81	32.30	227758
2023-07-13	32.43	33.10	32.31	32.98	201420
2023-07-14	33.09	33.09	32.13	32.55	131748
2023-07-17	32.38	33.09	32.31	32.86	185639
2023-07-18	32.90	33.99	32.76	33.72	240735
2023-07-19	34.08	34.98	33.80	34.87	211418
2023-07-20	33.94	33.94	30.90	33.10	439713
2023-07-21	33.93	34.87	33.18	33.67	297968
2023-07-24	33.47	34.36	33.47	34.25	154534
2023-07-25	34.30	34.50	33.72	33.74	155261
2023-07-26	34.09	35.12	33.99	34.75	112716
2023-07-27	34.91	34.91	33.83	34.06	146360
2023-07-28	34.66	34.66	34.08	34.28	122160
2023-07-31	34.30	34.73	34.02	34.36	126392
2023-08-01	34.21	34.25	33.61	34.22	127011
2023-08-02	33.77	34.67	33.77	34.60	208794
2023-08-03	34.52	35.21	34.21	34.87	106018
2023-08-04	34.80	35.18	34.47	34.90	130672
2023-08-07	35.03	35.31	34.74	35.19	90658
2023-08-08	34.50	35.09	33.95	34.90	142459
2023-08-09	34.75	34.75	34.09	34.48	126696
2023-08-10	34.58	35.22	34.26	34.53	93027
2023-08-11	34.24	34.71	34.20	34.44	90953
2023-08-14	34.19	34.22	33.53	33.91	126548
2023-08-15	33.35	33.57	32.82	32.83	157547
2023-08-16	32.78	33.07	32.40	32.46	95797
2023-08-17	32.70	33.02	32.52	32.73	230281
2023-08-18	32.38	33.01	32.38	32.68	264367
2023-08-21	32.89	33.08	32.10	32.25	100715
2023-08-22	32.22	32.50	31.31	31.36	114935
2023-08-23	31.43	31.82	31.33	31.42	70751
2023-08-24	31.29	32.00	31.25	31.68	216036
2023-08-25	31.80	31.80	30.98	31.37	79257
2023-08-28	31.52	31.99	31.52	31.72	90908
2023-08-29	31.75	31.79	31.39	31.51	246342
2023-08-30	31.40	31.63	31.20	31.33	198982
2023-08-31	31.29	31.68	31.22	31.54	188758
2023-09-01	31.85	32.65	31.85	32.56	131344
2023-09-05	32.22	32.22	31.15	31.24	157185
2023-09-06	31.21	31.48	30.77	30.87	148265
2023-09-07	30.78	31.05	30.37	30.49	84822
2023-09-08	30.51	30.71	30.07	30.56	60959
2023-09-11	30.72	30.94	30.35	30.44	84456
2023-09-12	30.64	30.87	30.41	30.65	103696
2023-09-13	30.81	30.81	30.09	30.26	100862
2023-09-14	30.60	31.18	30.56	31.13	139279
2023-09-15	30.80	31.19	30.49	30.68	692945
2023-09-18	30.77	30.77	30.22	30.30	98939
2023-09-19	30.42	30.57	30.07	30.10	107840
2023-09-20	30.30	30.49	29.73	29.76	79159
2023-09-21	29.55	29.83	29.28	29.40	106649
2023-09-22	29.41	29.72	29.14	29.25	89428
2023-09-25	29.06	29.59	28.99	29.54	69613
2023-09-26	29.15	29.78	29.15	29.19	131697
2023-09-27	29.44	29.68	29.01	29.12	137480
2023-09-28	29.17	29.70	29.12	29.37	200364
2023-09-29	29.59	30.16	29.58	29.76	192334
2023-10-02	29.69	29.96	29.44	29.71	207437
2023-10-03	29.54	29.67	29.01	29.42	153754
2023-10-04	29.37	29.69	29.13	29.53	198427
2023-10-05	29.42	30.50	29.34	30.42	199660
2023-10-06	30.04	31.19	29.92	30.75	126659
2023-10-09	30.36	31.03	30.32	30.79	127717
2023-10-10	30.93	31.39	30.93	31.00	185132
2023-10-11	31.00	31.55	30.98	31.05	111674
2023-10-12	31.01	31.01	30.37	30.55	100407
2023-10-13	30.78	30.99	29.76	29.84	110795
2023-10-16	30.15	30.67	30.13	30.66	180853
2023-10-17	30.45	31.33	30.45	30.89	246440
2023-10-18	30.55	30.60	29.94	30.12	104068
2023-10-19	30.19	30.49	29.71	29.75	128368
2023-10-20	29.87	29.87	29.17	29.17	160739
2023-10-23	28.94	29.72	28.94	29.02	132703
2023-10-24	29.21	29.21	28.38	28.52	182727
2023-10-25	29.85	29.91	28.60	29.87	221720
2023-10-26	30.03	31.11	29.86	30.81	184577
2023-10-27	30.66	30.93	30.10	30.67	240814
2023-10-30	31.07	31.33	30.60	30.64	110181
2023-10-31	30.57	31.21	30.34	31.18	182999
2023-11-01	31.01	31.23	30.52	30.70	136571
2023-11-02	31.13	31.96	31.13	31.73	138361
2023-11-03	32.40	32.89	31.79	32.28	204014
2023-11-06	32.36	32.36	31.86	31.97	114839
2023-11-07	31.80	32.52	31.50	32.31	170066
2023-11-08	32.84	32.84	31.40	31.88	111155
2023-11-09	32.01	32.40	31.56	31.83	204693
2023-11-10	31.88	31.95	31.24	31.81	304908
2023-11-13	31.48	32.18	31.25	31.96	118086
2023-11-14	33.33	34.34	33.01	34.03	254725
2023-11-15	33.93	34.53	33.61	33.92	221909
2023-11-16	34.10	34.10	33.32	33.47	301187
2023-11-17	33.77	33.96	33.39	33.39	149035
2023-11-20	33.44	33.44	32.80	33.19	158536
2023-11-21	33.12	33.14	32.55	32.31	91358
2023-11-22	32.66	32.75	32.41	32.57	71985
2023-11-24	32.74	32.90	32.42	32.69	37657
2023-11-27	32.44	32.65	32.14	32.54	98789
2023-11-28	32.64	32.64	32.14	32.40	249653
2023-11-29	32.70	33.34	32.70	32.86	116576
2023-11-30	32.82	33.25	32.67	33.01	289774
2023-12-01	32.76	34.61	32.76	34.48	158873
2023-12-04	34.27	35.34	34.27	35.12	202616
2023-12-05	35.04	35.10	34.70	34.79	99576
2023-12-06	35.08	35.96	34.78	34.82	307993
2023-12-07	34.97	36.09	34.97	35.94	120060
2023-12-08	35.88	36.27	35.88	36.07	146575
2023-12-11	35.95	36.22	35.89	36.18	178183
2023-12-12	36.11	36.41	35.71	35.73	186827
2023-12-13	36.04	37.58	35.54	37.49	253682
2023-12-14	37.77	38.70	36.74	37.95	250426
2023-12-15	38.26	38.26	37.33	37.43	926415
2023-12-18	37.90	37.90	37.02	37.08	166327
2023-12-19	37.13	38.17	37.13	37.79	171154
2023-12-20	37.91	38.71	37.30	37.35	232042
2023-12-21	37.62	37.70	37.13	37.50	135709
2023-12-22	37.82	38.31	37.82	37.90	117512
2023-12-26	38.17	38.42	37.96	38.07	121008
2023-12-27	38.32	38.32	37.71	37.80	121683
2023-12-28	37.82	37.92	37.53	37.72	83906
2023-12-29	37.71	37.71	37.13	37.19	109957
2024-01-02	36.74	37.73	36.74	37.11	116959
2024-01-03	36.90	37.01	35.99	36.02	131764
2024-01-04	36.21	36.51	35.77	35.85	213393
2024-01-05	35.61	36.40	35.61	35.99	163799
2024-01-08	36.00	36.09	35.51	36.07	139573
2024-01-09	35.52	35.76	35.30	35.64	90300
2024-01-10	35.37	35.86	35.29	35.85	134681
2024-01-11	35.46	35.51	34.84	35.36	316050
2024-01-12	35.81	35.91	34.85	35.08	89974
2024-01-16	34.55	34.68	34.19	34.30	153579
2024-01-17	33.79	34.50	33.57	33.94	168525
2024-01-18	34.19	34.51	34.00	34.34	105647
2024-01-19	34.47	34.92	33.98	34.88	129172
2024-01-22	35.32	36.08	35.28	36.08	244270
2024-01-23	36.39	36.39	35.42	35.59	143596
2024-01-24	36.19	37.50	35.88	36.88	478415
2024-01-25	37.21	37.21	35.57	35.82	201783
2024-01-26	36.23	36.54	35.96	35.99	136872
2024-01-29	36.10	36.62	35.94	36.61	157547
2024-01-30	36.39	36.79	36.27	36.41	103018
2024-01-31	35.75	36.30	34.83	35.00	241432
2024-02-01	35.04	35.59	33.52	34.51	187873
2024-02-02	33.77	34.77	33.68	34.57	160721
2024-02-05	34.06	34.22	33.54	33.70	119897
2024-02-06	33.64	34.22	33.14	33.42	127724
2024-02-07	33.50	33.66	32.64	33.44	141305
2024-02-08	33.24	33.85	33.24	33.80	110252
2024-02-09	33.83	34.56	33.47	34.56	133393
2024-02-12	34.55	35.39	34.55	34.73	236020
2024-02-13	33.46	33.79	32.68	33.46	257614
2024-02-14	33.87	34.06	33.28	33.75	354770
2024-02-15	33.95	35.31	33.95	35.06	180841
2024-02-16	34.77	34.91	34.30	34.40	113721
2024-02-20	33.96	34.56	33.81	33.92	92308
2024-02-21	33.71	33.90	33.39	33.19	216044
2024-02-22	33.11	33.40	32.73	33.32	171254
2024-02-23	33.39	33.65	32.94	33.15	95226
2024-02-26	33.13	33.47	32.59	33.04	110820
2024-02-27	33.22	33.50	32.96	33.30	241981
2024-02-28	32.95	33.26	32.88	33.19	273686
2024-02-29	33.64	34.18	33.50	33.84	211010
2024-03-01	33.60	33.68	32.94	33.63	124647
2024-03-04	33.87	34.24	33.33	33.39	98672
2024-03-05	33.33	34.40	33.33	34.38	141423
2024-03-06	34.38	35.45	34.04	34.76	181333
2024-03-07	35.18	35.34	34.40	34.62	147742
2024-03-08	35.18	35.34	34.32	34.41	147676
2024-03-11	34.43	34.91	34.39	34.78	104432
2024-03-12	34.74	34.75	34.17	34.22	113732
2024-03-13	34.16	34.71	34.16	34.32	95694
2024-03-14	34.13	34.31	33.35	33.64	143906
2024-03-15	33.57	34.35	33.57	34.13	385346
2024-03-18	34.09	34.15	33.68	33.81	144682
2024-03-19	33.69	34.19	33.57	33.67	96540
2024-03-20	33.50	34.86	33.42	34.51	176072
2024-03-21	34.84	35.55	34.84	35.51	318842
2024-03-22	35.58	35.58	34.48	35.03	251192
2024-03-25	35.21	35.58	34.74	34.82	119730
2024-03-26	35.08	35.19	34.72	35.12	153054
2024-03-27	35.14	35.98	35.08	35.97	225786
2024-03-28	36.07	36.38	35.81	36.07	271902
2024-04-01	36.20	36.20	35.10	35.41	185928
2024-04-02	35.15	35.45	34.50	34.95	187253
2024-04-03	34.70	35.19	34.29	34.32	143975
2024-04-04	34.77	35.11	34.26	34.27	135129
2024-04-05	34.23	34.71	34.20	34.40	100922
2024-04-08	34.51	35.05	34.51	34.85	71338
2024-04-09	35.20	35.55	34.93	35.52	148440
2024-04-10	34.61	34.72	32.82	33.08	163961
2024-04-11	33.40	33.63	33.06	33.44	104102
2024-04-12	33.11	33.32	33.09	33.19	86435
2024-04-15	33.43	33.47	32.96	33.29	88843
2024-04-16	32.92	32.97	32.26	32.30	180415
2024-04-17	32.62	32.84	32.13	32.58	158456
2024-04-18	32.71	33.03	32.63	32.82	150792
2024-04-19	32.72	34.03	32.72	33.99	166432
2024-04-22	34.11	34.38	33.95	33.97	140870
2024-04-23	33.94	35.00	33.94	34.80	151951
2024-04-24	34.30	34.68	34.16	34.40	126962
2024-04-25	35.00	35.00	33.38	33.65	193987
2024-04-26	33.32	33.85	32.92	33.50	148331
2024-04-29	33.45	33.73	33.19	33.36	123106
2024-04-30	33.12	33.29	32.69	32.73	169159
2024-05-01	33.11	34.10	33.11	33.43	142137
2024-05-02	33.96	34.61	33.78	34.40	119377
2024-05-03	35.00	35.12	34.62	34.76	123137
2024-05-06	34.99	35.06	34.77	34.86	149365
2024-05-07	34.99	35.05	34.72	34.77	116797
2024-05-08	34.50	35.05	34.48	35.00	159486
2024-05-09	35.00	35.40	34.90	35.22	194350
2024-05-10	35.28	35.60	34.96	35.51	110638
2024-05-13	35.74	35.85	35.37	35.51	94531
2024-05-14	35.95	35.99	35.16	35.42	162952
2024-05-15	35.78	35.85	35.48	35.84	130816
2024-05-16	35.73	36.08	35.67	36.06	165492
2024-05-17	36.33	37.09	36.30	36.95	322665
2024-05-20	36.98	37.18	36.73	37.13	364104
2024-05-21	37.00	37.30	36.88	37.30	264123
2024-05-22	37.16	37.20	36.57	36.98	268539
2024-05-23	37.06	37.06	36.04	36.41	512614
2024-05-24	36.66	37.05	36.40	36.98	190221
2024-05-28	37.06	37.40	36.90	37.02	226663
2024-05-29	36.27	36.27	35.47	35.81	289720
2024-05-30	36.30	36.59	35.84	36.05	140302
2024-05-31	36.23	36.65	36.20	36.47	212757
2024-06-03	36.88	36.88	36.24	36.45	311119
2024-06-04	36.07	36.42	35.91	36.32	460738
2024-06-05	36.66	36.81	36.30	36.56	203146
2024-06-06	36.36	36.81	36.20	36.77	215430
2024-06-07	36.39	36.69	36.26	36.66	132058
2024-06-10	36.14	36.14	35.51	35.95	202752
2024-06-11	35.61	35.97	35.51	35.91	213365
2024-06-12	36.83	37.41	36.13	36.79	256195
2024-06-13	36.61	36.66	36.18	36.55	209490
2024-06-14	36.13	36.35	35.83	36.14	183858
2024-06-17	36.14	36.61	36.02	36.60	193861
2024-06-18	36.46	37.07	36.46	36.93	262121
2024-06-20	36.75	37.08	36.66	36.96	187525
2024-06-21	36.93	37.12	36.61	37.08	648570
2024-06-24	37.29	37.76	37.07	37.59	236273
2024-06-25	37.46	37.58	37.26	37.43	195637
2024-06-26	37.04	37.57	37.04	37.08	236333
2024-06-27	37.20	37.37	36.94	37.18	174844
2024-06-28	37.58	39.26	37.50	39.05	1166296
2024-07-01	39.06	39.67	38.81	39.40	322343
2024-07-02	39.38	39.75	39.17	39.37	199333
2024-07-03	39.35	39.35	38.48	38.49	88654
2024-07-05	38.45	38.45	37.93	38.14	120611
2024-07-08	38.44	38.60	38.14	38.25	129271
2024-07-09	38.09	38.77	38.09	38.77	132536
2024-07-10	38.88	39.86	38.70	39.79	197402
2024-07-11	40.20	41.64	39.98	41.46	324040
2024-07-12	41.79	42.19	41.33	41.69	281228
2024-07-15	42.34	43.36	42.01	42.57	308516
2024-07-16	43.10	44.76	43.07	44.72	276959
2024-07-17	44.16	45.83	44.16	44.98	367975
2024-07-18	44.41	45.67	43.82	43.90	233657
2024-07-19	43.82	44.80	43.78	44.12	220122
2024-07-22	44.23	45.24	43.88	45.00	274989
2024-07-23	44.58	46.52	44.58	45.60	377263
2024-07-24	43.05	45.37	42.79	43.28	301083
2024-07-25	42.22	44.09	42.06	42.99	389578
2024-07-26	43.55	43.80	42.98	43.33	349906
2024-07-29	43.43	43.48	42.49	42.61	318277
2024-07-30	42.88	43.00	42.14	42.25	293564
2024-07-31	42.36	43.00	41.82	41.88	294327
2024-08-01	41.73	41.80	39.61	39.92	257383
2024-08-02	38.53	39.77	37.98	39.60	364635
2024-08-05	37.87	38.84	37.21	38.67	376622
2024-08-06	38.58	39.23	38.32	38.93	189759
2024-08-07	39.57	39.89	38.79	38.82	173755
2024-08-08	39.33	39.75	39.10	39.67	138860
2024-08-09	39.62	39.94	39.07	39.84	164947
2024-08-12	40.16	40.47	39.32	39.61	154431
2024-08-13	40.17	40.20	39.34	40.12	124295
2024-08-14	40.31	40.49	39.53	39.92	114606
2024-08-15	40.79	41.27	40.54	40.57	229102
2024-08-16	40.52	41.52	40.52	41.37	221429
2024-08-19	41.50	41.86	41.34	41.80	104312
2024-08-20	41.69	41.69	41.11	41.36	128139
2024-08-21	41.73	41.94	41.10	41.91	192010
2024-08-22	41.99	42.31	41.79	42.03	263344
2024-08-23	42.40	44.79	42.31	43.78	268818
2024-08-26	44.24	44.24	42.84	42.90	195277
2024-08-27	42.77	42.90	42.16	42.84	202035
2024-08-28	42.65	43.52	42.65	43.49	134955
2024-08-29	43.73	43.83	43.06	43.20	214770
2024-08-30	43.55	43.84	43.12	43.81	276303
2024-09-03	43.25	43.77	43.12	43.60	311217
2024-09-04	43.40	43.90	42.80	42.89	208957
2024-09-05	43.15	43.22	42.07	42.44	126059
2024-09-06	42.64	42.64	41.30	41.32	146672
2024-09-09	41.28	42.04	40.48	41.13	167049
2024-09-10	41.35	41.63	40.52	41.40	210681
2024-09-11	40.79	40.79	39.79	40.67	224359
2024-09-12	40.97	41.23	40.08	40.60	235667
2024-09-13	41.19	41.53	40.92	41.17	186665
2024-09-16	41.40	41.95	40.81	41.55	155518
2024-09-17	42.03	42.82	41.80	41.81	142405
2024-09-18	41.85	43.52	41.38	42.08	156375
2024-09-19	43.14	43.45	42.48	43.19	217421
2024-09-20	42.91	42.94	42.08	42.29	567563
2024-09-23	42.52	42.52	41.75	41.95	146780
2024-09-24	41.84	41.96	41.34	41.53	178944
2024-09-25	41.45	41.45	41.00	41.17	183922
2024-09-26	41.52	41.53	40.96	41.10	196398
2024-09-27	41.39	41.59	41.06	41.37	158092
2024-09-30	41.29	42.36	41.16	42.10	195016
2024-10-01	41.96	41.96	40.45	40.49	162076
2024-10-02	40.18	40.77	39.98	40.12	178437
2024-10-03	39.93	40.46	39.72	40.45	137295
2024-10-04	41.19	41.41	40.99	41.13	112456
2024-10-07	40.91	41.18	40.64	40.85	143017
2024-10-08	41.11	41.12	40.59	40.88	134508
2024-10-09	40.76	41.34	40.55	40.85	117964
2024-10-10	40.49	40.84	40.27	40.78	116127
2024-10-11	41.07	42.37	41.07	42.12	138826
2024-10-14	42.04	42.72	41.79	42.49	108091
2024-10-15	42.53	43.90	42.38	43.02	162215
2024-10-16	43.38	44.19	43.22	43.78	120561
2024-10-17	43.67	44.58	43.57	44.55	203118
2024-10-18	44.45	44.45	43.33	43.42	210504
2024-10-21	43.34	43.42	41.63	41.68	187589
2024-10-22	41.57	41.92	41.38	41.87	158263
2024-10-23	43.97	45.92	43.39	45.05	474073
2024-10-24	45.50	46.03	45.14	45.60	310681
2024-10-25	46.08	46.08	44.35	44.40	174961
2024-10-28	44.93	45.81	44.68	45.50	181561
2024-10-29	45.06	45.69	44.88	45.63	152594
2024-10-30	45.34	46.82	45.34	45.91	139624
2024-10-31	45.88	45.99	44.92	44.96	136380
2024-11-01	45.35	45.36	44.45	44.68	110434
2024-11-04	44.39	44.60	43.78	44.19	136718
2024-11-05	44.22	45.18	43.95	45.09	118939
2024-11-06	49.06	51.76	48.64	51.24	580585
2024-11-07	50.88	50.88	48.53	49.19	331128
2024-11-08	49.46	49.86	48.89	49.55	272444
2024-11-11	50.52	51.51	49.83	50.12	313305
2024-11-12	49.87	50.00	48.79	49.18	308411
2024-11-13	49.75	50.17	48.50	48.57	216310
2024-11-14	49.06	49.11	48.10	48.57	189368
2024-11-15	48.87	48.97	47.75	48.58	229024
2024-11-18	48.02	48.41	47.67	47.80	180943
2024-11-19	47.06	47.80	47.06	47.24	182539
2024-11-20	47.14	47.32	46.31	47.00	261183
2024-11-21	47.41	48.70	47.05	48.01	267595
2024-11-22	48.09	49.14	47.95	48.87	279187
2024-11-25	49.50	50.82	49.32	49.39	243160
2024-11-26	49.13	49.30	48.66	48.73	178027
2024-11-27	49.27	49.39	48.28	48.16	143013
2024-11-29	48.61	48.63	47.42	47.74	80596
2024-12-02	47.81	48.21	47.32	47.67	287968
2024-12-03	47.59	47.87	47.03	47.11	113479
2024-12-04	47.28	47.43	46.84	47.03	272162
2024-12-05	47.26	48.78	47.10	47.73	551113
2024-12-06	47.94	48.05	47.21	47.33	174595
2024-12-09	47.33	47.73	46.57	46.67	209960
2024-12-10	46.79	47.53	46.01	46.78	185908
2024-12-11	47.27	47.72	46.62	46.86	199671
2024-12-12	46.89	47.11	46.16	46.25	159951
2024-12-13	46.13	46.41	45.54	46.35	167220
2024-12-16	46.24	46.62	45.93	46.58	149831
2024-12-17	46.21	46.60	45.41	45.56	147737
2024-12-18	45.91	45.97	42.84	43.05	249227
2024-12-19	43.71	44.58	42.58	42.64	220965
2024-12-20	42.40	43.78	42.40	43.15	889560
2024-12-23	42.81	43.53	42.81	43.38	152757
2024-12-24	43.26	43.66	43.01	43.57	57116
2024-12-26	43.19	43.75	42.93	43.59	77246
2024-12-27	43.08	43.71	42.59	43.17	163897
2024-12-30	42.60	43.29	42.60	43.03	112500
2024-12-31	43.28	43.54	42.83	43.06	145948
2025-01-02	43.26	43.49	42.03	42.06	140115
2025-01-03	42.26	42.85	41.55	42.81	115843
2025-01-06	42.80	43.71	42.67	42.87	155313
2025-01-07	43.06	43.30	42.09	42.78	150583
2025-01-08	42.32	42.87	42.10	42.84	161197
2025-01-10	42.17	42.17	40.97	41.62	190596
2025-01-13	40.95	42.08	40.95	42.07	178320
2025-01-14	42.32	43.41	42.26	43.30	242758
2025-01-15	44.69	44.93	43.43	44.02	150555
2025-01-16	43.84	43.89	43.20	43.68	192193
2025-01-17	44.17	44.33	43.41	44.09	193388
2025-01-21	44.28	44.84	44.05	44.09	178568
2025-01-22	43.69	44.03	43.38	43.56	227702
2025-01-23	42.91	43.57	41.76	42.24	329958
2025-01-24	41.92	42.80	41.33	42.45	335043
2025-01-27	42.65	43.41	42.39	42.64	192731
2025-01-28	42.50	43.12	42.29	42.90	168129
2025-01-29	42.68	43.34	42.25	42.66	158378
2025-01-30	43.16	43.34	42.37	42.70	140801
2025-01-31	42.49	43.66	42.49	43.13	234164
2025-02-03	42.11	42.79	41.66	42.57	175026
2025-02-04	42.54	43.48	42.50	43.25	160562
2025-02-05	43.52	43.52	43.00	43.48	105522
2025-02-06	43.57	44.10	43.37	44.02	107267
2025-02-07	44.01	44.01	43.05	43.56	147065
2025-02-10	43.63	43.70	43.07	43.08	127789
2025-02-11	42.81	44.11	42.69	44.05	178085
2025-02-12	43.34	43.47	42.54	42.57	165169
2025-02-13	42.80	43.06	42.48	42.99	119816
2025-02-14	42.89	43.54	42.85	43.09	152661
2025-02-18	42.86	43.44	42.75	42.97	165625
2025-02-19	42.44	43.02	42.41	42.81	187759
2025-02-20	42.59	42.95	41.97	42.64	154466
2025-02-21	43.08	43.08	41.81	41.95	263283
2025-02-24	42.30	42.30	41.60	41.61	206044
2025-02-25	41.92	42.34	41.69	41.89	173090
2025-02-26	41.75	42.15	41.24	41.78	157513
2025-02-27	41.64	41.92	41.48	41.47	144584
2025-02-28	41.78	42.08	41.46	41.87	173035
2025-03-03	41.87	42.09	40.98	41.40	309652
2025-03-04	41.06	41.27	40.08	40.23	244270
2025-03-05	40.30	40.80	39.84	40.56	242038
2025-03-06	40.25	40.27	39.59	40.12	171253
2025-03-07	39.92	40.16	39.30	39.94	172214
2025-03-10	39.66	39.66	38.32	38.39	201769
2025-03-11	38.60	38.82	38.03	38.43	426305
2025-03-12	38.82	39.02	38.30	38.54	315447
2025-03-13	38.70	38.96	38.09	38.11	152511
2025-03-14	38.37	39.26	38.24	39.25	207968
2025-03-17	39.30	39.94	39.30	39.66	281263
2025-03-18	39.50	39.92	39.50	39.72	193297
2025-03-19	39.85	40.28	39.64	39.89	217051
2025-03-20	39.41	40.00	39.29	39.31	260946
2025-03-21	39.06	39.29	38.49	38.85	1171386
2025-03-24	39.36	39.64	38.92	39.64	539395
2025-03-25	39.57	39.98	39.35	39.40	201065
2025-03-26	39.56	40.10	39.40	39.56	150856
2025-03-27	39.24	39.68	39.12	39.29	121039
2025-03-28	39.20	39.59	38.37	38.75	136908
2025-03-31	38.35	38.59	38.00	38.27	405319
2025-04-01	38.00	38.74	37.63	38.44	236612
2025-04-02	37.93	38.84	37.93	38.84	188191
2025-04-03	37.00	37.31	35.34	35.41	350243
2025-04-04	33.93	34.43	33.19	34.25	347342
2025-04-07	33.51	35.86	32.83	34.31	439807
2025-04-08	35.50	35.52	33.55	33.94	314191
2025-04-09	33.36	36.32	32.96	35.61	531355
2025-04-10	35.00	35.06	33.04	33.92	266632
2025-04-11	33.52	34.07	33.15	33.94	192326
2025-04-14	34.32	34.80	33.58	34.57	491483
2025-04-15	34.62	35.42	34.62	35.11	173768
2025-04-16	35.08	35.38	34.82	35.25	212171
2025-04-17	35.18	35.62	35.15	35.55	216279
2025-04-21	35.10	35.83	34.88	35.74	574040
2025-04-22	36.19	36.64	35.49	36.62	323021
2025-04-23	33.75	36.26	33.75	34.34	672231
2025-04-24	34.05	35.40	34.05	35.40	462724
2025-04-25	35.02	35.35	34.90	35.33	398286
2025-04-28	35.33	35.89	35.33	35.86	217976
2025-04-29	35.84	36.54	35.57	36.44	212013
2025-04-30	35.86	36.41	35.49	36.16	218951
2025-05-01	36.41	36.66	35.93	36.21	320365
2025-05-02	36.57	36.85	36.26	36.48	337736
2025-05-05	36.15	36.97	36.15	36.40	282183
2025-05-06	36.04	36.64	35.86	36.28	175813
2025-05-07	36.59	36.63	35.99	36.17	165752
2025-05-08	36.45	37.42	36.45	37.13	151986
2025-05-09	37.09	37.26	36.87	37.00	243432
2025-05-12	38.38	38.72	37.87	38.05	261294
2025-05-13	38.48	38.48	37.91	38.19	197061
2025-05-14	38.02	38.28	37.72	37.74	136330
2025-05-15	37.77	38.26	37.50	38.23	174024
2025-05-16	38.25	38.30	37.70	38.20	187353
2025-05-19	37.77	38.39	37.75	38.15	167010
2025-05-20	38.11	38.28	37.79	37.86	220328
2025-05-21	37.43	37.72	36.88	36.92	175066
2025-05-22	36.75	37.04	36.51	36.59	149589
2025-05-23	35.91	36.62	35.91	36.54	218675
2025-05-27	36.91	37.18	36.38	37.09	123488
2025-05-28	36.97	37.22	36.35	36.40	235801
2025-05-29	36.48	36.91	36.29	36.60	124251
2025-05-30	36.59	36.63	36.06	36.15	174712
2025-06-02	36.01	36.08	35.60	35.96	331960
2025-06-03	35.95	36.67	35.86	36.65	255360
2025-06-04	36.59	36.82	36.13	36.26	173046
2025-06-05	36.33	36.39	36.02	36.33	151531
2025-06-06	36.98	37.08	36.53	37.07	115737
2025-06-09	37.30	37.64	37.04	37.28	146640
2025-06-10	37.30	37.93	37.30	37.66	125869
2025-06-11	37.85	37.85	36.80	37.16	209177
2025-06-12	36.91	37.13	36.67	37.08	193609
2025-06-13	36.43	36.52	35.96	36.07	164229
2025-06-16	36.44	36.52	35.90	36.05	298256
2025-06-17	35.67	36.06	35.54	35.62	196206
2025-06-18	35.52	36.15	35.52	35.85	166763
2025-06-20	36.05	36.35	35.84	35.90	532261
2025-06-23	35.63	36.82	35.62	36.80	162399
2025-06-24	37.15	37.65	37.11	37.16	217330
2025-06-25	37.22	37.22	36.98	37.16	229088
2025-06-26	37.42	37.98	37.20	37.98	145108
2025-06-27	37.96	38.26	37.49	37.49	484239
2025-06-30	37.69	37.93	37.59	37.61	266346
2025-07-01	37.43	39.26	37.43	39.01	272841
2025-07-02	39.23	39.52	38.85	39.39	284344
2025-07-03	39.58	40.07	39.36	40.04	157861
2025-07-07	39.59	40.16	39.25	39.43	203148
2025-07-08	39.47	40.25	39.42	39.88	226525
2025-07-09	40.39	40.46	39.27	39.35	429969
2025-07-10	39.10	40.39	39.10	40.18	519797
2025-07-11	39.86	40.23	39.71	40.02	267198
2025-07-14	39.85	40.57	39.85	40.57	176035
2025-07-15	40.31	40.41	39.05	39.07	183988
2025-07-16	39.39	39.48	38.57	39.45	153088
2025-07-17	39.44	40.10	39.44	40.05	305163
2025-07-18	40.15	40.24	39.58	39.71	205779
2025-07-21	39.87	40.28	39.63	39.63	149460
2025-07-22	39.72	39.97	39.21	39.21	271081
2025-07-23	40.15	40.35	38.09	40.30	523548
2025-07-24	40.43	40.53	39.49	39.49	303066
2025-07-25	39.43	39.70	38.93	39.28	417816
2025-07-28	39.30	39.35	38.94	39.08	271146
2025-07-29	39.42	39.42	38.42	38.52	265342
2025-07-30	38.56	38.68	37.39	37.63	427101
2025-07-31	37.11	37.53	37.02	37.06	428130
2025-08-01	36.79	36.79	35.40	36.06	1164966
2025-08-04	36.17	36.63	35.86	36.50	553321
2025-08-05	36.54	36.83	35.88	36.77	419107
2025-08-06	36.72	37.06	36.30	36.31	308376
2025-08-07	36.61	36.61	36.08	36.14	282396
2025-08-08	36.42	36.67	36.18	36.54	160041
2025-08-11	36.67	36.83	36.43	36.53	212466
2025-08-12	36.93	37.97	36.93	37.92	417956
2025-08-13	38.24	38.36	37.98	38.36	278776
2025-08-14	38.01	38.21	37.69	38.20	261816
2025-08-15	38.28	38.28	37.57	37.69	238053
2025-08-18	37.59	37.92	37.51	37.92	233196
2025-08-19	37.84	38.28	37.68	37.96	230543
2025-08-20	38.03	38.06	37.60	37.69	342564
2025-08-21	37.45	37.78	37.27	37.69	294198
2025-08-22	37.95	39.34	37.87	39.31	381124
2025-08-25	39.13	39.35	39.13	39.19	227916
2025-08-26	39.18	39.69	39.18	39.46	176683
2025-08-27	39.31	39.82	39.31	39.68	191684
2025-08-28	39.99	39.99	39.07	38.91	277958
2025-08-29	39.18	39.35	39.09	39.22	281386
2025-09-02	38.70	39.04	38.37	39.01	237786
2025-09-03	38.81	39.29	38.68	39.03	312987
2025-09-04	39.20	39.39	38.88	39.39	420464
2025-09-05	39.50	39.99	38.94	39.13	175106
2025-09-08	39.35	39.58	38.79	39.31	483401
2025-09-09	39.19	39.33	38.59	38.69	367849
2025-09-10	38.69	38.87	38.48	38.52	214162
2025-09-11	38.46	38.71	38.26	38.59	225676
2025-09-12	38.47	38.50	38.41	38.41	2638

Explore More About NBHC

Coins representing dividend payouts and trends

NBHC Dividend History

Discover National Bank Holdings'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

NBHC Stock Split History

Discover National Bank Holdings'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

NBHC Historical Prices

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

Web Analytics