AAL Historical Prices

Summary

Key Stock Metrics

8.50

(April 4, 2025)

52-Week Low

19.10

(January 22, 2025)

52-Week High

58.84

(January 16, 2018)

All-Time High

9.47

(April 17, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-12-09	23.85	25.34	23.35	24.50	43197268
2013-12-10	24.44	25.07	24.31	24.78	18648140
2013-12-11	25.34	27.09	25.27	25.88	38584270
2013-12-12	26.09	26.60	25.35	25.35	19977100
2013-12-13	25.51	26.19	25.42	26.12	12189890
2013-12-16	26.52	26.66	26.24	26.50	13181320
2013-12-17	26.36	26.48	25.84	25.99	11398040
2013-12-18	25.88	26.12	25.45	26.12	9989747
2013-12-19	25.98	26.38	25.72	26.01	6908812
2013-12-20	26.05	26.38	26.03	26.22	7527964
2013-12-23	26.18	26.38	25.94	26.07	5401137
2013-12-24	25.89	26.15	25.89	26.14	2652974
2013-12-26	26.01	26.25	25.87	26.02	4216646
2013-12-27	25.84	25.99	24.81	24.84	13219720
2013-12-30	24.77	25.15	24.55	24.68	8840666
2013-12-31	24.64	25.15	24.53	25.15	7166595
2014-01-02	24.97	25.72	24.96	25.26	8997943
2014-01-03	25.65	26.64	25.41	26.43	13829640
2014-01-06	26.51	27.09	26.49	26.92	11271270
2014-01-07	27.09	27.29	26.56	26.80	11288680
2014-01-08	26.26	27.57	26.24	27.52	15726350
2014-01-09	28.13	29.48	28.09	29.30	25730510
2014-01-10	28.93	29.71	28.63	29.23	12807260
2014-01-13	29.06	29.41	28.46	28.53	10587800
2014-01-14	28.63	28.92	28.59	28.75	10599380
2014-01-15	28.78	29.32	28.58	28.72	11192558
2014-01-16	28.82	29.27	28.58	29.22	7034698
2014-01-17	29.18	29.90	29.05	29.90	18304949
2014-01-21	30.54	30.67	30.08	30.54	10612821
2014-01-22	30.59	31.11	30.53	31.07	7583631
2014-01-23	30.53	31.33	30.50	31.22	11397447
2014-01-24	30.89	31.05	29.79	30.28	13699981
2014-01-27	30.28	30.74	28.55	30.06	16288488
2014-01-28	30.20	32.07	29.90	31.83	23966003
2014-01-29	32.11	33.26	31.97	32.85	22726800
2014-01-30	33.22	34.06	33.07	33.66	13677012
2014-01-31	33.30	33.94	32.87	33.41	12795698
2014-02-03	33.81	34.34	32.92	33.82	21743871
2014-02-04	33.90	34.24	33.44	33.91	11241908
2014-02-05	33.80	33.83	33.26	33.66	15471546
2014-02-06	33.57	34.78	33.56	34.52	13924507
2014-02-07	34.67	35.56	34.51	35.53	15411777
2014-02-10	35.95	36.00	35.24	35.44	11110235
2014-02-11	35.44	35.50	34.25	34.99	11990875
2014-02-12	35.01	34.86	34.22	34.55	9386780
2014-02-13	33.93	34.90	33.92	34.88	8412272
2014-02-14	34.71	35.03	34.08	34.27	7307286
2014-02-18	34.59	34.81	34.06	34.17	7090152
2014-02-19	34.11	34.95	33.97	34.45	7259501
2014-02-20	34.29	35.52	34.29	35.52	9289448
2014-02-21	35.64	36.30	35.60	36.02	7821334
2014-02-24	36.05	36.51	35.87	36.50	7022370
2014-02-25	36.48	37.00	36.36	36.85	8991389
2014-02-26	36.97	37.13	36.43	36.60	10516864
2014-02-27	36.73	36.80	36.19	36.41	5666647
2014-02-28	35.96	36.83	35.92	36.78	7991349
2014-03-03	36.02	36.25	35.18	35.95	9500368
2014-03-04	36.49	37.31	36.42	37.19	11742444
2014-03-05	37.45	37.88	37.36	37.71	8793959
2014-03-06	38.12	39.17	38.12	38.65	14008414
2014-03-07	39.06	39.13	37.96	38.86	10540431
2014-03-10	38.54	39.72	38.39	38.80	11415390
2014-03-11	38.49	39.10	37.80	37.93	11311219
2014-03-12	37.82	37.93	37.08	37.41	9416584
2014-03-13	37.75	37.84	35.60	36.59	11743627
2014-03-14	35.85	37.03	35.53	36.19	7199813
2014-03-17	36.47	37.62	36.38	37.55	9240047
2014-03-18	37.60	37.89	36.94	37.20	5716947
2014-03-19	37.12	37.48	36.53	36.93	3863064
2014-03-20	36.46	36.94	36.13	36.41	6952115
2014-03-21	36.61	36.67	35.76	35.96	14113193
2014-03-24	36.10	36.71	35.88	36.65	6514506
2014-03-25	36.73	38.04	36.71	37.75	10419256
2014-03-26	38.00	38.10	36.49	36.55	7322443
2014-03-27	36.47	36.62	34.88	35.62	9546097
2014-03-28	35.62	36.35	35.21	35.25	6792745
2014-03-31	35.69	36.72	35.60	36.45	8415583
2014-04-01	36.80	38.04	36.70	37.79	11065541
2014-04-02	38.08	38.74	37.33	37.56	12510997
2014-04-03	37.57	38.28	36.81	37.19	7939297
2014-04-04	37.60	37.57	36.15	36.41	8733197
2014-04-07	36.63	37.33	35.32	35.63	10577786
2014-04-08	35.85	36.07	33.48	35.83	17409958
2014-04-09	35.93	36.85	35.02	36.75	11479241
2014-04-10	36.55	37.23	34.46	35.11	16312604
2014-04-11	33.96	35.32	33.45	33.54	15538291
2014-04-14	33.86	34.63	32.64	33.23	13466805
2014-04-15	33.38	34.19	31.73	33.58	15981721
2014-04-16	34.03	35.45	33.80	35.37	15636133
2014-04-17	35.36	35.72	34.68	35.26	9225655
2014-04-21	34.94	35.64	34.72	35.53	7190588
2014-04-22	35.61	36.59	35.60	36.01	8942295
2014-04-23	36.99	37.45	36.25	36.95	14649452
2014-04-24	37.69	38.08	35.65	37.11	21038719
2014-04-25	36.85	36.96	35.76	35.85	9576404
2014-04-28	36.26	36.57	34.20	35.02	13149281
2014-04-29	35.06	35.51	34.83	35.37	8994998
2014-04-30	35.54	35.73	34.75	34.93	6946491
2014-05-01	35.71	36.55	35.32	36.24	11502084
2014-05-02	36.12	36.57	35.91	36.34	6987195
2014-05-05	35.93	36.63	35.64	36.45	5819281
2014-05-06	36.99	37.25	36.24	36.52	9492604
2014-05-07	36.38	37.16	36.16	37.07	7800951
2014-05-08	37.10	38.09	36.90	38.09	14451109
2014-05-09	37.81	38.54	37.76	38.10	9704405
2014-05-12	38.19	39.33	38.19	39.23	12440659
2014-05-13	38.79	39.58	38.69	39.15	8680113
2014-05-14	38.92	39.08	38.40	38.68	7993886
2014-05-15	38.39	38.57	37.33	38.04	10677177
2014-05-16	37.86	38.52	37.61	38.37	7062948
2014-05-19	38.33	39.00	37.95	38.41	7165081
2014-05-20	38.38	38.72	37.87	38.08	6285855
2014-05-21	38.12	38.69	37.90	38.16	6565390
2014-05-22	38.14	38.72	38.14	38.56	6414652
2014-05-23	38.37	39.34	38.37	38.95	9865965
2014-05-27	39.22	39.77	39.07	39.19	9586877
2014-05-28	39.24	40.17	39.03	39.64	11133508
2014-05-29	39.73	40.11	39.20	39.66	9668210
2014-05-30	39.67	40.01	39.52	40.00	13888723
2014-06-02	39.84	41.08	39.84	41.05	9906030
2014-06-03	40.96	41.92	40.94	41.27	9460202
2014-06-04	41.19	42.73	41.03	42.65	11934666
2014-06-05	42.83	43.31	42.10	42.24	8543065
2014-06-06	42.28	43.74	42.25	43.70	13616388
2014-06-09	43.82	44.25	42.90	43.41	11689566
2014-06-10	43.32	43.68	42.76	43.48	8384472
2014-06-11	42.73	43.11	41.86	42.12	13185059
2014-06-12	41.10	41.24	38.70	40.04	37320111
2014-06-13	40.09	40.76	39.39	40.22	13594153
2014-06-16	39.52	41.12	39.51	40.89	13634011
2014-06-17	40.91	42.02	40.59	41.70	12527641
2014-06-18	41.76	42.65	41.40	42.49	11250953
2014-06-19	42.65	43.31	42.49	42.89	14117100
2014-06-20	43.05	44.37	42.86	44.37	40644263
2014-06-23	44.12	44.70	43.62	44.18	18457895
2014-06-24	43.96	44.43	42.59	43.00	13252583
2014-06-25	42.73	43.82	42.13	43.73	10944639
2014-06-26	43.78	44.42	43.32	44.37	11175082
2014-06-27	44.12	44.57	43.73	43.82	41471585
2014-06-30	43.86	43.90	42.66	42.79	10456585
2014-07-01	43.26	43.72	42.88	43.68	9165112
2014-07-02	42.72	42.78	41.25	41.78	19747272
2014-07-03	42.44	42.77	41.23	41.45	8257974
2014-07-07	41.55	41.55	39.76	39.94	14227133
2014-07-08	38.98	40.17	37.75	40.10	26401824
2014-07-09	41.91	42.18	40.34	41.81	20468311
2014-07-10	40.83	42.81	40.61	42.65	11829169
2014-07-11	42.74	43.05	42.35	42.71	8135498
2014-07-14	43.08	43.41	42.56	42.81	7215369
2014-07-15	43.15	43.55	42.61	43.52	8360710
2014-07-16	43.82	43.82	43.12	43.30	6371440
2014-07-17	42.87	43.26	41.48	41.53	13919677
2014-07-18	42.06	43.04	41.98	42.75	8870098
2014-07-21	42.74	42.78	42.08	42.31	5684272
2014-07-22	42.53	42.72	41.98	42.21	6458469
2014-07-23	42.55	43.48	42.48	43.15	10166698
2014-07-24	42.33	43.77	41.53	41.99	18018077
2014-07-25	42.08	42.51	41.17	41.51	10991606
2014-07-28	41.70	41.78	39.65	40.13	15941271
2014-07-29	40.49	40.68	39.23	39.37	10719068
2014-07-30	39.74	40.10	39.14	39.39	10759693
2014-07-31	38.74	39.24	37.90	38.69	13536481
2014-08-01	38.59	39.37	38.27	39.27	8978315
2014-08-04	39.33	39.69	37.48	37.99	11092629
2014-08-05	37.74	38.29	36.59	37.03	10422964
2014-08-06	36.41	37.85	35.99	37.31	9501866
2014-08-07	37.55	38.25	36.35	36.71	9886761
2014-08-08	36.41	37.23	35.09	37.03	20757527
2014-08-11	37.64	38.21	37.20	37.82	9015766
2014-08-12	37.99	37.99	37.12	37.37	6224836
2014-08-13	37.49	38.30	37.29	37.97	6177027
2014-08-14	38.34	39.45	38.30	39.41	10132481
2014-08-15	39.82	39.92	38.63	39.03	9812047
2014-08-18	39.44	40.73	39.44	40.49	10902850
2014-08-19	40.79	40.83	40.10	40.27	5819609
2014-08-20	40.24	40.63	39.87	40.44	6506835
2014-08-21	40.58	40.68	39.28	39.35	8155816
2014-08-22	39.44	40.05	39.39	39.69	5773533
2014-08-25	40.07	40.12	39.24	39.26	7075596
2014-08-26	39.39	39.59	38.91	38.93	5733286
2014-08-27	39.20	39.24	38.52	38.83	6457332
2014-08-28	38.55	39.24	38.54	39.01	3888975
2014-08-29	38.94	39.19	38.20	38.72	6648785
2014-09-02	38.84	40.38	38.73	40.34	10934400
2014-09-03	39.57	39.74	38.51	38.98	9997418
2014-09-04	39.21	39.82	38.20	38.31	12007001
2014-09-05	38.35	38.55	37.56	37.70	12070387
2014-09-08	37.81	38.24	37.81	38.07	7348230
2014-09-09	37.48	38.52	37.23	37.81	9102068
2014-09-10	37.78	38.71	37.76	38.42	8111323
2014-09-11	38.57	38.88	37.78	37.94	10067719
2014-09-12	37.94	38.35	37.48	37.50	8233283
2014-09-15	37.45	37.65	36.69	36.92	7954304
2014-09-16	36.85	37.86	36.66	37.83	6724333
2014-09-17	37.77	38.08	36.89	37.31	6684347
2014-09-18	37.55	37.96	37.45	37.90	4556264
2014-09-19	37.91	38.09	36.48	36.48	17592703
2014-09-22	36.85	36.85	35.30	35.44	10968997
2014-09-23	34.90	35.62	34.50	35.19	12149378
2014-09-24	35.33	36.19	35.04	35.97	8491863
2014-09-25	35.73	35.83	34.72	35.07	10934832
2014-09-26	35.11	35.97	34.88	35.78	8515487
2014-09-29	35.21	35.60	34.80	34.89	7492228
2014-09-30	34.91	35.70	34.20	35.34	10657887
2014-10-01	34.58	34.80	33.71	34.25	19453289
2014-10-02	34.33	35.24	33.37	33.79	21482153
2014-10-03	34.52	36.17	34.47	36.08	15081075
2014-10-06	36.16	36.35	34.72	34.79	12794164
2014-10-07	34.61	34.88	33.92	33.95	10032531
2014-10-08	34.39	34.41	32.47	32.87	22753612
2014-10-09	33.36	33.56	31.81	31.85	22639564
2014-10-10	31.42	32.12	29.66	30.66	31018666
2014-10-13	30.94	31.26	27.99	28.46	34532913
2014-10-14	29.17	32.05	29.16	31.38	28145226
2014-10-15	30.10	32.49	29.37	31.56	39941285
2014-10-16	30.51	33.26	29.88	32.84	24987103
2014-10-17	33.74	34.20	32.68	33.24	16009738
2014-10-20	34.05	35.25	33.86	35.08	13532715
2014-10-21	35.99	37.73	35.87	37.70	26347743
2014-10-22	37.90	38.06	36.79	36.89	18958406
2014-10-23	37.28	40.02	36.65	38.32	33292004
2014-10-24	38.51	39.79	38.42	39.66	17834118
2014-10-27	39.44	40.24	39.13	39.75	13355207
2014-10-28	39.95	40.59	39.59	40.08	12193479
2014-10-29	39.91	40.24	39.09	39.78	15784094
2014-10-30	39.75	40.52	39.46	40.14	10566622
2014-10-31	40.93	41.58	40.63	41.18	13012634
2014-11-03	41.27	41.92	41.26	41.83	8446445
2014-11-04	42.66	43.52	42.33	42.53	17421198
2014-11-05	43.14	43.17	41.92	42.08	11528847
2014-11-06	42.42	43.95	42.42	42.96	14477213
2014-11-07	42.96	43.31	42.46	43.02	9022642
2014-11-10	42.33	43.76	41.51	43.65	13171001
2014-11-11	43.82	44.29	43.14	43.26	11053611
2014-11-12	43.07	43.45	42.67	43.25	7705263
2014-11-13	43.36	44.08	43.31	43.99	3215410
2014-11-14	43.82	44.36	43.49	43.83	8746243
2014-11-17	43.79	44.40	43.45	43.51	8691679
2014-11-18	43.58	45.28	43.58	44.87	14219440
2014-11-19	44.65	45.22	43.86	43.92	11291063
2014-11-20	43.47	44.54	43.02	43.98	9431411
2014-11-21	44.20	44.31	43.07	43.13	10866472
2014-11-24	43.54	43.78	42.61	43.03	9576570
2014-11-25	43.00	44.26	42.93	43.97	11563828
2014-11-26	44.13	45.56	43.82	44.79	12798776
2014-11-28	46.81	49.25	46.81	48.33	21638709
2014-12-01	48.80	49.27	47.17	47.69	15151440
2014-12-02	47.92	48.50	46.96	47.67	11853928
2014-12-03	47.55	48.27	46.73	48.04	8917697
2014-12-04	49.40	50.07	49.12	49.45	15233774
2014-12-05	49.89	51.54	49.81	50.80	15588179
2014-12-08	50.24	51.11	49.95	50.61	16167321
2014-12-09	48.90	49.00	47.20	48.11	20575397
2014-12-10	49.50	50.19	48.05	48.74	18499976
2014-12-11	49.60	51.29	49.45	50.32	15100887
2014-12-12	51.44	51.49	49.70	49.77	15364034
2014-12-15	50.01	51.11	49.12	50.63	15368535
2014-12-16	50.80	50.94	47.49	47.77	22053666
2014-12-17	48.06	49.29	45.86	48.60	24779800
2014-12-18	48.36	50.72	47.31	49.94	16945321
2014-12-19	49.47	50.73	48.90	50.50	26787715
2014-12-22	50.89	51.67	50.51	50.63	8872374
2014-12-23	50.74	50.93	49.64	50.01	7169796
2014-12-24	50.45	51.48	50.15	51.22	5961395
2014-12-26	51.25	52.04	50.85	51.74	6841763
2014-12-29	51.44	53.02	51.09	52.64	8791483
2014-12-30	52.78	53.48	52.62	53.20	8063140
2014-12-31	53.68	54.42	53.10	53.41	11063024
2015-01-02	54.06	54.38	52.85	53.69	10756705
2015-01-05	54.15	54.32	53.12	53.66	11565004
2015-01-06	54.05	54.21	51.92	52.82	13772171
2015-01-07	53.16	53.43	51.91	52.79	10069816
2015-01-08	53.26	54.06	53.03	53.44	9672064
2015-01-09	53.45	53.69	51.61	51.81	12351638
2015-01-12	50.85	51.24	49.00	49.38	18261336
2015-01-13	49.92	51.22	49.26	50.20	12259271
2015-01-14	49.21	50.03	47.90	49.21	15684697
2015-01-15	48.94	50.20	48.38	49.21	10399684
2015-01-16	49.18	49.77	48.07	49.61	12978011
2015-01-20	50.79	52.62	49.73	52.54	15157342
2015-01-21	52.44	53.78	51.74	53.45	12882227
2015-01-22	54.30	55.59	53.69	55.36	16201053
2015-01-23	55.25	55.75	54.58	55.46	9488822
2015-01-26	55.66	55.97	54.51	55.22	13353937
2015-01-27	53.77	54.30	52.33	52.48	19810717
2015-01-28	52.58	53.48	50.10	50.41	17064794
2015-01-29	50.84	52.21	50.36	52.03	16618856
2015-01-30	51.81	51.92	48.43	48.88	18473105
2015-02-02	48.38	48.73	46.02	48.52	22413054
2015-02-03	47.11	47.96	46.36	47.31	16678900
2015-02-04	48.42	49.59	48.03	49.26	11836762
2015-02-05	49.26	49.26	47.41	48.61	9220865
2015-02-06	48.56	49.27	47.70	47.95	8650092
2015-02-09	46.22	47.04	45.76	46.34	12961897
2015-02-10	47.21	48.18	46.71	47.85	9085330
2015-02-11	48.59	48.75	47.16	47.40	10060185
2015-02-12	46.56	48.30	46.21	47.69	9542801
2015-02-13	47.34	48.20	46.46	48.19	9895724
2015-02-17	48.57	49.25	47.67	47.82	7260535
2015-02-18	48.40	49.25	47.99	49.11	8752743
2015-02-19	50.57	50.59	49.39	49.58	11462822
2015-02-20	49.61	50.91	48.93	50.81	10537876
2015-02-23	51.54	51.99	50.74	51.10	9508679
2015-02-24	50.09	51.35	49.16	51.31	13916738
2015-02-25	51.09	51.28	49.26	49.53	9577025
2015-02-26	50.18	50.18	48.82	49.15	7577294
2015-02-27	48.80	49.20	47.66	47.71	9396398
2015-03-02	48.00	48.37	47.66	48.11	11482901
2015-03-03	47.71	48.83	47.56	48.57	9051248
2015-03-04	48.54	48.76	47.79	48.75	6711005
2015-03-05	48.99	49.00	47.59	48.20	7041012
2015-03-06	48.13	48.74	47.71	47.80	7002303
2015-03-09	47.85	48.38	47.39	47.73	7460205
2015-03-10	47.31	47.39	46.28	46.55	9337145
2015-03-11	46.71	47.70	46.39	47.20	6630302
2015-03-12	47.38	48.52	47.37	48.48	7133511
2015-03-13	48.55	49.29	48.08	49.02	9187991
2015-03-16	49.57	50.25	49.25	50.02	10897774
2015-03-17	52.42	53.96	52.29	53.47	41837891
2015-03-18	53.47	54.38	53.12	53.91	21324978
2015-03-19	54.35	55.02	54.23	54.97	18897709
2015-03-20	54.97	55.82	54.64	55.53	137767170
2015-03-23	55.24	55.70	54.15	54.17	19042013
2015-03-24	53.82	54.19	53.44	53.71	11940800
2015-03-25	53.40	53.56	51.72	51.80	14237851
2015-03-26	50.63	51.48	50.05	51.06	14242731
2015-03-27	51.17	52.64	51.17	52.45	9003971
2015-03-30	53.02	53.62	52.83	53.42	8167282
2015-03-31	53.44	53.51	52.47	52.57	8386414
2015-04-01	50.89	51.17	49.91	50.24	15191509
2015-04-02	50.28	50.64	48.95	48.98	14109775
2015-04-06	48.15	48.49	47.48	47.88	13323351
2015-04-07	48.10	48.60	47.30	47.30	9393200
2015-04-08	47.61	48.89	47.54	48.54	11180048
2015-04-09	48.66	49.28	47.53	47.65	11576174
2015-04-10	47.96	48.59	47.53	47.54	11713378
2015-04-13	47.28	48.39	47.28	47.60	9350279
2015-04-14	47.30	47.59	46.69	47.23	9878409
2015-04-15	47.81	48.52	47.48	47.56	9846675
2015-04-16	47.62	48.71	47.56	48.04	7155874
2015-04-17	47.77	48.45	47.75	47.99	8659765
2015-04-20	48.41	49.58	47.72	49.56	9523520
2015-04-21	49.80	51.21	49.26	51.15	10850327
2015-04-22	51.19	51.33	50.20	51.19	7333255
2015-04-23	50.86	51.51	50.49	51.24	9821775
2015-04-24	51.77	53.25	51.28	52.49	20248074
2015-04-27	52.47	52.47	51.49	51.66	9843392
2015-04-28	51.49	51.61	49.81	50.98	9235688
2015-04-29	50.37	50.59	47.47	48.68	18050280
2015-04-30	48.30	49.26	47.82	48.09	9400367
2015-05-01	48.45	49.63	48.31	49.19	8084568
2015-05-04	49.21	49.88	48.60	48.75	5589831
2015-05-05	48.01	48.51	46.71	46.81	11384951
2015-05-06	46.59	47.45	45.96	46.85	10116405
2015-05-07	47.21	49.42	47.21	48.86	11427992
2015-05-08	49.03	49.63	48.73	48.84	6478195
2015-05-11	48.91	50.10	48.60	49.44	8036689
2015-05-12	48.91	49.20	48.43	48.65	6820544
2015-05-13	49.07	49.65	48.20	48.29	8553119
2015-05-14	48.74	48.89	48.30	48.62	7980104
2015-05-15	49.21	49.25	48.36	48.47	6650381
2015-05-18	48.36	48.97	48.18	48.80	6152250
2015-05-19	49.25	49.48	47.51	47.66	14984942
2015-05-20	47.37	47.37	42.80	42.89	51460347
2015-05-21	43.01	43.21	42.23	42.30	23895773
2015-05-22	42.54	42.76	41.85	42.44	16113065
2015-05-26	42.88	42.92	41.19	41.39	17481066
2015-05-27	41.48	42.28	41.43	42.07	13017827
2015-05-28	42.08	42.33	41.60	41.80	9238835
2015-05-29	41.51	42.43	41.15	42.20	13236123
2015-06-01	42.44	44.20	41.92	44.00	21917072
2015-06-02	43.12	43.93	42.87	43.60	14832921
2015-06-03	43.17	43.73	42.84	42.95	13272584
2015-06-04	42.88	43.80	41.71	42.00	14128026
2015-06-05	41.96	42.41	41.54	41.55	9951149
2015-06-08	40.90	41.07	39.11	39.70	25757794
2015-06-09	38.64	40.55	38.29	40.16	27024764
2015-06-10	40.05	41.05	39.54	40.27	15731942
2015-06-11	40.62	41.09	39.78	39.86	10116732
2015-06-12	39.68	40.83	39.60	40.54	10333824
2015-06-15	40.19	40.83	39.85	39.91	8830268
2015-06-16	39.97	40.16	39.16	39.32	9212092
2015-06-17	39.11	39.93	38.75	39.72	9567438
2015-06-18	39.64	40.06	39.45	39.81	10647022
2015-06-19	40.14	41.72	40.14	41.39	20198313
2015-06-22	42.75	43.07	42.07	42.86	15120162
2015-06-23	42.81	43.24	42.18	42.55	10701960
2015-06-24	42.53	42.75	41.90	42.07	6895903
2015-06-25	42.48	43.24	42.03	42.07	8174154
2015-06-26	42.27	42.41	41.16	41.27	9819882
2015-06-29	40.67	41.15	39.43	39.59	17651705
2015-06-30	40.04	40.44	39.77	39.77	11184512
2015-07-01	40.49	40.73	37.65	38.64	24907070
2015-07-02	38.86	39.64	38.24	38.87	11080020
2015-07-06	38.93	39.84	38.92	39.57	9157738
2015-07-07	39.77	40.57	39.10	40.51	10375901
2015-07-08	40.14	40.15	38.98	39.15	11193029
2015-07-09	39.68	40.12	39.49	39.51	8490876
2015-07-10	40.35	41.47	40.34	41.04	16451679
2015-07-13	41.79	42.55	41.79	42.25	12076978
2015-07-14	41.87	42.29	41.12	41.89	12701464
2015-07-15	41.22	42.05	40.23	41.37	17922765
2015-07-16	41.64	42.05	41.13	41.22	12111338
2015-07-17	41.28	41.67	41.07	41.23	9735964
2015-07-20	41.38	41.54	40.28	40.39	7645875
2015-07-21	40.34	41.13	40.33	40.73	7300014
2015-07-22	40.79	41.44	40.79	41.26	8302897
2015-07-23	42.61	43.63	41.83	42.44	16579876
2015-07-24	42.83	42.94	39.46	39.47	20152599
2015-07-27	39.47	40.64	38.74	39.98	12071366
2015-07-28	40.02	41.21	40.02	41.00	8186041
2015-07-29	40.92	41.16	40.28	40.56	6801435
2015-07-30	40.42	40.76	39.76	40.11	5855845
2015-07-31	40.37	40.38	39.72	39.94	6955874
2015-08-03	40.08	41.68	40.05	41.54	9261863
2015-08-04	41.98	42.60	41.71	42.57	13354267
2015-08-05	42.68	43.12	42.42	42.79	7581022
2015-08-06	43.07	43.27	41.59	42.01	7395473
2015-08-07	42.04	42.31	41.23	41.32	5588631
2015-08-10	41.58	42.26	41.28	41.51	6860606
2015-08-11	41.57	43.24	41.48	42.53	10378553
2015-08-12	42.20	42.51	40.51	42.35	10434817
2015-08-13	42.59	43.10	42.10	42.50	6605820
2015-08-14	42.18	42.99	42.18	42.71	4857867
2015-08-17	42.79	43.84	42.65	43.77	8385397
2015-08-18	43.88	44.27	43.06	43.45	6317183
2015-08-19	43.35	44.09	43.03	43.35	8373959
2015-08-20	42.67	43.34	41.61	41.81	8905660
2015-08-21	41.23	41.43	39.59	39.59	16241613
2015-08-24	35.85	39.74	33.96	37.47	19612661
2015-08-25	39.23	39.33	37.34	37.35	12820340
2015-08-26	38.61	38.85	36.82	38.69	15679843
2015-08-27	39.01	39.29	37.82	38.87	13793641
2015-08-28	38.77	39.42	38.19	38.46	11824990
2015-08-31	38.47	39.60	38.46	38.82	12409620
2015-09-01	38.47	39.65	38.34	39.04	16042613
2015-09-02	39.81	41.34	39.64	41.34	19316788
2015-09-03	41.67	41.74	40.61	40.72	9905603
2015-09-04	40.24	41.15	39.99	40.44	9738424
2015-09-08	41.11	41.41	40.52	40.63	10814770
2015-09-09	40.98	42.01	40.46	40.83	12481224
2015-09-10	41.22	41.71	40.54	41.04	9181582
2015-09-11	41.05	41.98	40.88	41.98	8635243
2015-09-14	42.00	42.33	41.67	42.12	7362535
2015-09-15	42.19	42.68	41.72	42.47	7009325
2015-09-16	42.23	43.07	42.07	42.89	7703119
2015-09-17	42.94	44.41	42.82	43.81	12835651
2015-09-18	43.25	43.85	43.10	43.31	12446861
2015-09-21	43.54	43.83	42.71	43.05	6687215
2015-09-22	42.60	42.91	40.75	41.02	12483661
2015-09-23	41.15	41.33	40.34	41.07	8248801
2015-09-24	40.98	40.98	39.75	40.09	10507272
2015-09-25	40.76	40.86	39.76	40.08	7524947
2015-09-28	39.71	40.02	38.48	38.92	9635911
2015-09-29	38.89	39.61	38.63	39.02	7478790
2015-09-30	39.02	39.52	37.57	38.67	15823720
2015-10-01	38.34	39.11	37.69	39.04	9175087
2015-10-02	38.59	38.61	37.27	38.47	12276284
2015-10-05	38.74	40.14	38.66	40.03	9421801
2015-10-06	39.79	40.21	37.93	37.98	13031992
2015-10-07	38.25	39.25	37.61	39.15	10513746
2015-10-08	39.05	39.87	38.54	39.58	8308146
2015-10-09	40.11	42.32	40.09	42.25	16835519
2015-10-12	42.42	43.70	42.38	43.66	11443308
2015-10-13	42.53	43.79	42.35	43.23	13250274
2015-10-14	43.82	44.32	43.05	43.62	11125778
2015-10-15	43.92	44.30	43.32	44.28	8185398
2015-10-16	43.77	43.84	42.69	43.53	11572941
2015-10-19	43.65	44.31	43.44	44.27	8934601
2015-10-20	44.36	45.00	44.27	44.61	7610771
2015-10-21	44.31	45.00	43.91	44.13	6941202
2015-10-22	44.71	45.82	44.18	45.80	14444639
2015-10-23	46.18	46.23	43.63	45.48	20281404
2015-10-26	45.18	46.38	44.81	46.28	11026228
2015-10-27	46.22	46.50	45.46	46.27	6824082
2015-10-28	46.01	46.17	45.05	45.67	7629738
2015-10-29	45.44	45.91	45.03	45.67	5234359
2015-10-30	45.58	46.58	45.52	46.03	8589743
2015-11-02	46.01	46.63	46.01	46.28	6189311
2015-11-03	46.83	46.90	45.89	46.31	6983205
2015-11-04	46.23	46.26	44.97	45.44	8081357
2015-11-05	45.51	45.64	44.85	45.41	5865538
2015-11-06	45.33	45.78	44.87	45.16	11669625
2015-11-09	44.99	45.03	44.38	44.47	7214613
2015-11-10	44.48	44.98	43.84	44.31	5935317
2015-11-11	44.58	44.77	44.19	44.21	4416989
2015-11-12	44.11	44.34	43.64	43.72	5951056
2015-11-13	43.49	44.05	42.94	43.27	7486143
2015-11-16	42.24	42.67	41.68	42.66	10201130
2015-11-17	42.83	43.28	41.88	42.13	9596532
2015-11-18	42.15	42.15	40.84	41.58	11071087
2015-11-19	41.77	42.56	41.72	42.13	6545456
2015-11-20	42.23	42.54	41.88	42.03	5655961
2015-11-23	41.94	42.57	41.64	42.13	4166051
2015-11-24	40.85	41.47	40.29	41.06	7577977
2015-11-25	41.18	41.33	40.79	41.14	4276646
2015-11-27	41.21	42.08	41.00	41.52	3066773
2015-11-30	41.58	41.82	40.81	41.09	6450862
2015-12-01	41.30	43.12	41.13	43.08	8912859
2015-12-02	43.91	44.35	43.35	43.64	8010351
2015-12-03	43.47	44.42	42.75	43.09	7235252
2015-12-04	43.64	44.81	43.64	44.79	9460935
2015-12-07	45.17	46.30	45.04	45.59	8911719
2015-12-08	44.92	45.33	43.89	44.37	9043652
2015-12-09	44.12	45.01	43.01	43.47	8001019
2015-12-10	43.61	44.30	43.36	43.91	7955619
2015-12-11	43.10	43.41	41.89	41.92	10235210
2015-12-14	42.09	42.70	40.91	41.60	10778081
2015-12-15	41.80	42.65	41.75	42.42	7097307
2015-12-16	42.82	43.31	41.95	43.02	7850944
2015-12-17	43.15	43.77	42.28	42.29	7224974
2015-12-18	41.44	42.14	40.53	40.92	17809958
2015-12-21	41.18	42.26	41.18	42.23	6597508
2015-12-22	42.39	42.91	42.19	42.72	5704730
2015-12-23	42.61	43.21	42.26	43.11	6093603
2015-12-24	43.09	44.01	42.94	43.63	3307108
2015-12-28	43.44	43.86	42.74	43.05	4148045
2015-12-29	43.07	43.44	42.86	43.32	4006937
2015-12-30	43.46	43.46	42.29	42.63	5463608
2015-12-31	42.37	42.40	41.66	42.18	6813757
2016-01-04	41.12	41.18	40.14	40.74	12037151
2016-01-05	41.01	41.32	39.79	40.36	10514164
2016-01-06	39.89	41.53	39.84	41.06	12393780
2016-01-07	40.80	41.35	39.52	40.29	11312876
2016-01-08	40.77	41.19	40.10	40.21	8853096
2016-01-11	40.40	41.03	39.74	40.91	15877511
2016-01-12	40.98	42.19	40.32	41.83	12635992
2016-01-13	42.00	42.57	39.50	39.94	12718577
2016-01-14	40.05	40.61	38.70	40.39	11756473
2016-01-15	38.88	39.73	38.21	38.60	18924825
2016-01-19	39.43	39.62	38.05	38.70	10505908
2016-01-20	38.37	39.68	36.05	38.90	16089109
2016-01-21	38.77	39.84	37.87	39.63	9781683
2016-01-22	39.84	40.55	39.41	40.00	7247031
2016-01-25	39.86	40.00	38.66	38.72	10113170
2016-01-26	38.57	39.59	38.28	39.48	8099029
2016-01-27	39.99	40.70	39.32	39.53	10185956
2016-01-28	39.45	39.63	37.51	37.99	17112266
2016-01-29	37.37	38.93	36.45	38.83	20957476
2016-02-01	38.84	39.78	38.47	39.22	12023520
2016-02-02	38.67	38.81	36.85	36.88	12401401
2016-02-03	37.23	37.46	35.61	37.36	12391194
2016-02-04	37.19	38.44	36.55	38.05	8599627
2016-02-05	37.56	38.33	36.38	36.60	10072744
2016-02-08	35.93	36.01	34.62	35.41	12821858
2016-02-09	34.79	36.60	34.77	36.04	11143254
2016-02-10	36.42	37.49	36.38	36.97	8114127
2016-02-11	36.32	37.07	36.02	36.34	8096032
2016-02-12	36.77	37.83	36.27	37.67	9412821
2016-02-16	37.98	38.61	37.38	38.45	7147467
2016-02-17	38.79	39.67	38.71	39.18	8432477
2016-02-18	39.20	39.52	38.80	39.38	9605849
2016-02-19	39.00	39.91	38.88	39.60	11052389
2016-02-22	39.98	40.76	39.91	40.67	9997306
2016-02-23	40.40	40.64	40.01	40.22	6432202
2016-02-24	39.86	40.66	39.23	40.49	6103693
2016-02-25	40.59	41.21	40.25	41.19	6936437
2016-02-26	41.33	41.43	40.22	40.70	7467225
2016-02-29	40.60	41.17	40.34	40.83	5791341
2016-03-01	41.27	41.85	40.89	41.66	7885768
2016-03-02	41.30	41.63	41.12	41.42	7913743
2016-03-03	41.35	42.07	41.06	41.71	8812844
2016-03-04	42.00	42.00	41.25	41.46	9474058
2016-03-07	41.14	42.06	40.73	41.96	6961033
2016-03-08	41.13	41.24	39.89	40.60	8418307
2016-03-09	40.57	41.55	40.36	41.48	8546320
2016-03-10	41.94	41.94	40.74	41.46	5814184
2016-03-11	41.72	42.33	41.53	42.30	300
2016-03-14	42.14	42.53	41.95	42.42	4556347
2016-03-15	42.13	42.31	41.81	41.94	4445364
2016-03-16	41.64	42.26	41.42	42.14	4792939
2016-03-17	42.14	42.14	41.65	41.93	5960613
2016-03-18	42.14	43.35	41.58	43.26	13745865
2016-03-21	43.14	43.60	43.10	43.29	4756375
2016-03-22	41.83	42.85	41.67	42.59	6721590
2016-03-23	42.63	42.69	41.41	41.75	9583382
2016-03-24	41.75	41.75	41.41	40.34	2990
2016-03-28	40.83	41.17	40.17	40.74	6402846
2016-03-29	40.73	41.26	40.60	41.18	6794023
2016-03-30	41.58	41.90	41.19	41.21	6076119
2016-03-31	41.33	41.51	40.81	41.21	8138009
2016-04-01	39.97	40.00	39.11	39.36	11244108
2016-04-04	39.65	40.08	38.99	39.21	7831606
2016-04-05	38.97	39.22	38.58	38.77	7648428
2016-04-06	38.91	38.91	38.18	38.74	5649918
2016-04-07	38.50	38.89	37.76	38.20	8206668
2016-04-08	38.54	38.56	37.97	38.34	6087408
2016-04-11	38.63	39.39	38.51	38.57	7932341
2016-04-12	38.66	39.27	38.60	39.03	6426030
2016-04-13	39.14	39.85	38.73	39.78	12493627
2016-04-14	40.18	41.49	40.09	41.00	10133381
2016-04-15	41.13	41.19	40.55	40.74	6982204
2016-04-18	41.01	41.09	40.27	40.75	5245673
2016-04-19	40.82	41.59	40.80	41.17	6650663
2016-04-20	41.19	41.54	40.94	41.09	5018209
2016-04-21	40.63	40.76	39.64	39.85	10782629
2016-04-22	37.53	38.33	36.86	38.05	20939508
2016-04-25	38.01	38.24	36.77	36.85	12670142
2016-04-26	37.12	37.34	36.11	36.77	14692670
2016-04-27	36.64	37.14	36.37	36.56	12305033
2016-04-28	36.89	36.94	35.74	35.82	9836832
2016-04-29	35.66	35.68	33.96	34.55	17807211
2016-05-02	34.85	35.02	34.26	34.29	8829819
2016-05-03	34.62	34.63	33.71	34.44	10674224
2016-05-04	34.03	34.16	32.87	33.08	13412403
2016-05-05	33.14	33.38	32.60	32.67	11606138
2016-05-06	32.54	33.02	32.06	32.90	12749112
2016-05-09	32.90	33.66	32.81	32.81	9312525
2016-05-10	33.11	33.66	32.96	33.63	8124367
2016-05-11	33.54	33.90	32.72	32.73	8148588
2016-05-12	32.88	32.89	31.16	31.20	14228217
2016-05-13	30.96	31.88	30.95	31.38	10132516
2016-05-16	31.68	32.17	30.86	31.99	12397759
2016-05-17	32.12	33.15	31.89	32.51	13303448
2016-05-18	32.48	33.22	32.21	32.48	9136275
2016-05-19	32.15	32.46	31.56	32.02	8875353
2016-05-20	32.17	32.68	31.82	31.88	7277953
2016-05-23	31.90	32.16	31.57	31.60	6498413
2016-05-24	31.76	32.14	31.72	32.02	6962729
2016-05-25	32.26	32.77	31.97	32.04	7403238
2016-05-26	32.00	32.21	31.24	31.38	7222797
2016-05-27	31.47	31.71	31.29	31.52	8573689
2016-05-31	31.62	31.84	31.20	31.78	9618738
2016-06-01	31.81	32.13	31.60	31.82	6416243
2016-06-02	31.54	31.94	31.45	31.54	6813295
2016-06-03	31.46	31.47	30.25	30.68	12424133
2016-06-06	30.65	31.17	30.26	31.13	8335439
2016-06-07	31.33	32.74	30.97	32.23	12424206
2016-06-08	32.50	32.84	32.09	32.38	8173130
2016-06-09	32.12	33.44	32.12	33.26	8188322
2016-06-10	32.67	33.34	32.51	33.01	8252308
2016-06-13	32.86	32.86	31.51	31.67	9225556
2016-06-14	31.68	31.84	29.90	30.24	13802855
2016-06-15	30.53	30.97	30.33	30.37	8152256
2016-06-16	29.68	29.68	28.90	29.02	18236714
2016-06-17	28.98	29.43	28.73	29.22	15301910
2016-06-20	29.63	30.27	29.52	29.59	8359297
2016-06-21	30.17	30.27	29.57	29.90	8922946
2016-06-22	29.93	30.21	29.70	29.77	6675906
2016-06-23	30.13	30.37	29.65	30.21	9139949
2016-06-24	28.09	28.38	26.93	26.94	36049898
2016-06-27	26.74	26.74	24.75	25.17	23200027
2016-06-28	26.01	26.77	25.66	26.66	20026097
2016-06-29	26.83	27.95	26.83	27.59	15008769
2016-06-30	27.75	28.20	27.38	28.20	11148266
2016-07-01	28.15	29.40	28.09	29.21	13249962
2016-07-05	28.97	29.04	28.08	28.81	9467046
2016-07-06	27.65	28.28	27.01	28.23	18757538
2016-07-07	28.27	29.35	28.20	29.28	11779807
2016-07-08	29.68	30.15	29.58	29.92	13659253
2016-07-11	30.11	31.31	30.10	31.03	12374382
2016-07-12	32.65	34.75	32.62	34.52	25515686
2016-07-13	34.86	35.15	33.98	34.31	15215087
2016-07-14	34.97	36.04	34.86	35.73	16884414
2016-07-15	35.37	35.91	35.18	35.74	9817118
2016-07-18	35.88	36.19	35.61	35.88	8606791
2016-07-19	35.63	35.93	35.19	35.86	7956271
2016-07-20	35.92	36.58	35.25	35.77	13098351
2016-07-21	34.96	35.42	34.30	34.82	16429851
2016-07-22	36.30	36.41	35.46	36.21	14704699
2016-07-25	36.20	36.25	35.38	35.65	9526661
2016-07-26	35.76	36.53	35.51	36.40	8871189
2016-07-27	36.35	36.45	35.75	36.05	6671186
2016-07-28	35.92	36.38	35.60	36.19	6519640
2016-07-29	36.11	36.59	35.36	35.36	9138561
2016-08-01	35.40	35.60	34.96	35.46	7058968
2016-08-02	35.25	35.26	33.24	33.37	12100443
2016-08-03	33.33	33.82	33.04	33.34	8254209
2016-08-04	33.43	33.63	32.87	33.44	6384697
2016-08-05	33.57	34.58	33.54	34.30	16437181
2016-08-08	34.08	34.74	33.98	34.21	7142394
2016-08-09	35.07	35.36	34.40	34.45	7307238
2016-08-10	34.45	34.61	33.60	34.04	5878383
2016-08-11	34.11	34.94	34.10	34.82	7666723
2016-08-12	34.60	35.03	34.52	34.78	6064005
2016-08-15	34.82	35.90	34.76	35.72	7137204
2016-08-16	35.53	36.64	35.49	36.60	9384959
2016-08-17	36.53	36.60	36.04	36.45	8002043
2016-08-18	36.28	36.55	35.90	36.52	5293057
2016-08-19	36.29	36.59	35.95	36.34	6675287
2016-08-22	36.18	36.33	35.71	35.85	5189371
2016-08-23	36.17	36.50	36.03	36.25	5402244
2016-08-24	36.12	36.84	36.04	36.50	5946506
2016-08-25	36.19	36.79	36.17	36.57	5446011
2016-08-26	36.53	36.69	35.87	36.08	6257687
2016-08-29	35.98	36.26	35.90	36.02	4760672
2016-08-30	35.31	37.20	35.21	36.90	14509340
2016-08-31	36.82	36.83	35.49	36.15	13111735
2016-09-01	36.38	36.56	35.73	36.09	6940639
2016-09-02	35.85	36.55	35.85	36.38	5429115
2016-09-06	36.30	36.82	36.21	36.81	5501735
2016-09-07	37.35	39.36	37.27	38.59	13774999
2016-09-08	38.52	39.25	38.27	39.19	7101532
2016-09-09	38.84	39.18	38.02	38.33	8623597
2016-09-12	37.07	38.22	36.47	38.18	11959828
2016-09-13	37.97	38.15	37.07	37.22	9330297
2016-09-14	36.85	37.05	36.10	36.24	8092808
2016-09-15	36.16	36.48	35.70	36.26	7805325
2016-09-16	36.11	36.21	35.33	35.35	10724815
2016-09-19	35.52	35.96	35.21	35.30	5422349
2016-09-20	35.60	35.71	34.99	35.01	6666508
2016-09-21	34.86	35.01	33.76	34.53	10408214
2016-09-22	34.82	35.88	34.71	35.11	7438727
2016-09-23	35.16	35.53	34.82	35.41	4603182
2016-09-26	35.05	35.40	34.72	34.79	7353514
2016-09-27	34.84	35.98	34.76	35.85	5068871
2016-09-28	35.95	36.71	35.63	35.69	6291604
2016-09-29	35.51	36.45	35.46	35.67	6183332
2016-09-30	35.83	36.84	35.71	36.46	7429336
2016-10-03	36.31	37.60	36.18	37.55	8878923
2016-10-04	38.23	38.62	37.40	37.48	9065626
2016-10-05	37.67	37.96	37.16	37.72	4713128
2016-10-06	37.68	38.06	37.42	38.02	5160788
2016-10-07	38.09	38.32	37.25	37.58	5133308
2016-10-10	37.80	38.79	37.32	38.73	6939866
2016-10-11	39.83	39.83	37.91	38.04	10034719
2016-10-12	37.97	38.23	37.21	37.23	7410000
2016-10-13	36.80	39.34	36.65	39.08	14773296
2016-10-14	39.29	39.76	38.43	38.49	8871203
2016-10-17	38.50	39.57	38.21	38.42	5602040
2016-10-18	38.68	39.73	38.68	39.19	10538152
2016-10-19	39.32	40.64	39.24	40.47	12764197
2016-10-20	40.76	40.76	39.25	40.43	14695860
2016-10-21	39.81	40.08	39.49	39.74	9981485
2016-10-24	40.09	40.39	39.61	39.67	6466782
2016-10-25	39.50	40.27	39.20	39.53	6020181
2016-10-26	38.41	40.10	38.05	39.16	10112314
2016-10-27	39.29	40.02	39.10	39.75	6542122
2016-10-28	39.69	40.41	39.64	39.90	6710739
2016-10-31	40.15	40.64	39.92	40.44	5961076
2016-11-01	40.35	40.68	39.40	39.64	9028663
2016-11-02	39.56	40.09	39.46	39.55	5274455
2016-11-03	39.62	40.08	39.14	39.22	6006541
2016-11-04	39.11	40.06	39.08	39.58	6717513
2016-11-07	40.23	41.48	40.15	41.32	8334221
2016-11-08	41.25	41.68	40.85	41.53	5725832
2016-11-09	40.59	42.58	40.28	42.24	8392383
2016-11-10	42.54	43.21	41.98	42.13	8666121
2016-11-11	41.90	42.78	41.51	42.76	6623490
2016-11-14	42.84	43.43	42.81	43.22	7773627
2016-11-15	44.82	45.10	43.41	44.58	13166625
2016-11-16	44.48	44.61	43.75	44.27	6166966
2016-11-17	44.21	45.66	43.87	45.64	8558682
2016-11-18	45.96	46.30	45.43	46.07	7795053
2016-11-21	46.27	46.56	45.76	45.89	6651810
2016-11-22	45.84	46.76	45.76	45.89	5781259
2016-11-23	45.86	46.20	45.51	46.15	5160176
2016-11-25	46.15	46.67	46.11	46.63	2426632
2016-11-28	46.45	46.69	45.47	46.31	7369639
2016-11-29	46.40	46.95	45.98	46.70	4885442
2016-11-30	45.95	46.67	45.24	46.25	7904220
2016-12-01	46.01	46.90	45.47	45.56	7435186
2016-12-02	45.90	46.67	45.72	45.91	6505099
2016-12-05	46.26	46.35	45.40	45.53	5256443
2016-12-06	45.97	46.36	45.73	46.24	5334516
2016-12-07	46.42	48.74	46.33	48.45	10210334
2016-12-08	48.40	48.40	47.51	47.85	6239952
2016-12-09	49.07	50.43	48.54	49.44	9850774
2016-12-12	48.96	49.14	47.25	47.40	8643546
2016-12-13	47.75	48.29	47.52	47.65	6148695
2016-12-14	47.65	48.55	47.61	47.73	5293889
2016-12-15	47.90	49.75	47.90	48.10	7530837
2016-12-16	48.41	48.87	47.37	47.44	9299923
2016-12-19	47.70	48.40	47.55	48.38	4729855
2016-12-20	48.30	49.30	48.30	49.02	4814999
2016-12-21	49.14	49.70	49.03	49.27	3827868
2016-12-22	49.15	49.25	48.26	48.49	3618731
2016-12-23	48.41	48.64	48.09	48.28	2915271
2016-12-27	48.09	48.72	47.94	48.41	2797847
2016-12-28	48.53	48.63	47.42	47.48	4153630
2016-12-29	47.61	47.81	46.77	47.06	3709262
2016-12-30	47.23	47.47	46.28	46.50	4495016
2017-01-03	47.09	47.15	45.95	46.11	6737752
2017-01-04	46.44	47.24	46.16	46.51	5859604
2017-01-05	46.33	46.74	45.42	45.70	6825316
2017-01-06	45.66	46.53	45.29	46.02	7260197
2017-01-09	45.82	47.15	45.59	46.89	4739142
2017-01-10	46.81	48.31	46.78	48.28	7483764
2017-01-11	49.09	49.70	47.90	48.44	6925770
2017-01-12	48.47	48.80	46.65	47.90	5448098
2017-01-13	47.96	48.23	47.35	47.46	3541980
2017-01-17	47.37	47.56	46.48	46.56	5350794
2017-01-18	46.53	47.61	46.46	47.45	5176524
2017-01-19	47.45	47.89	46.69	47.07	3729315
2017-01-20	47.35	47.96	47.05	47.81	5611793
2017-01-23	47.71	47.89	46.56	46.75	4284196
2017-01-24	46.86	47.61	46.61	47.35	4926677
2017-01-25	47.71	48.01	47.42	47.72	5139002
2017-01-26	48.23	49.51	48.13	49.39	10332849
2017-01-27	49.80	49.80	46.53	46.76	19411050
2017-01-30	45.43	45.73	43.68	44.72	16786050
2017-01-31	44.61	44.66	43.56	44.07	11719842
2017-02-01	44.57	44.82	43.73	43.87	7955513
2017-02-02	43.43	44.34	43.39	43.83	7607665
2017-02-03	44.13	44.37	43.59	44.02	6357916
2017-02-06	44.62	45.41	44.56	45.12	6496054
2017-02-07	45.56	45.94	44.83	44.99	6119960
2017-02-08	45.08	45.08	44.33	44.88	4330414
2017-02-09	44.89	46.41	44.76	46.11	7089902
2017-02-10	46.43	46.51	45.98	46.26	4040567
2017-02-13	46.37	47.59	46.31	47.22	6158580
2017-02-14	47.07	47.09	46.26	46.38	6271654
2017-02-15	47.40	47.85	46.74	47.35	8394814
2017-02-16	47.31	47.46	46.47	46.78	5681810
2017-02-17	46.64	46.91	46.24	46.72	4581604
2017-02-21	46.82	47.08	46.39	46.62	4672031
2017-02-22	46.31	46.51	45.68	46.13	5799646
2017-02-23	46.23	47.13	45.70	45.91	5246985
2017-02-24	45.81	46.11	45.40	46.09	4489590
2017-02-27	45.99	46.17	45.49	46.13	4130975
2017-02-28	46.13	46.53	45.84	46.17	4935590
2017-03-01	46.60	47.94	46.51	46.90	8278935
2017-03-02	46.48	46.55	45.45	45.53	7590676
2017-03-03	45.66	47.07	45.58	46.63	7259147
2017-03-06	46.22	46.49	44.20	45.13	11336565
2017-03-07	44.84	45.05	44.38	44.66	4565315
2017-03-08	44.61	45.12	44.42	44.71	5521109
2017-03-09	44.32	44.75	43.07	43.15	9330139
2017-03-10	43.28	43.77	42.80	43.72	6842316
2017-03-13	43.55	43.94	42.09	42.20	8882287
2017-03-14	41.89	41.93	40.67	41.04	10208460
2017-03-15	40.34	42.02	40.05	41.92	13986198
2017-03-16	42.01	42.18	41.28	41.96	7058267
2017-03-17	41.83	42.04	41.43	41.55	10185798
2017-03-20	42.01	42.24	41.28	41.53	6229799
2017-03-21	41.71	41.81	40.18	40.26	7938673
2017-03-22	39.62	40.39	39.05	40.19	9943032
2017-03-23	40.53	41.69	40.32	41.24	9516585
2017-03-24	41.52	41.89	41.25	41.56	6596629
2017-03-27	40.90	41.72	40.40	41.57	6050846
2017-03-28	41.66	42.76	41.38	42.43	6185811
2017-03-29	42.52	42.59	41.70	41.79	5331362
2017-03-30	41.68	42.47	41.62	42.37	3681356
2017-03-31	42.20	42.77	42.10	42.13	5427748
2017-04-03	42.16	42.40	41.46	42.28	5764716
2017-04-04	41.92	42.06	40.65	40.73	7254678
2017-04-05	40.98	41.96	40.89	41.14	7012673
2017-04-06	41.23	41.79	40.99	41.55	3627608
2017-04-07	41.36	41.93	41.11	41.64	4136988
2017-04-10	41.64	42.50	41.45	42.15	4650522
2017-04-11	42.61	43.77	42.24	43.75	10269604
2017-04-12	44.61	45.17	43.65	43.78	9991117
2017-04-13	43.77	43.84	43.16	43.17	5504930
2017-04-17	43.29	44.07	43.18	44.05	4563213
2017-04-18	43.85	44.35	43.22	43.63	5809175
2017-04-19	43.89	44.59	43.72	44.22	6573440
2017-04-20	44.53	45.20	44.38	45.04	4956478
2017-04-21	45.32	45.32	44.80	44.97	5535986
2017-04-24	45.32	46.25	45.29	46.25	6335303
2017-04-25	46.61	47.20	46.19	46.42	5960573
2017-04-26	46.32	46.71	46.05	46.21	6027630
2017-04-27	43.73	44.03	42.24	43.80	18988577
2017-04-28	43.84	43.88	42.39	42.45	13357971
2017-05-01	42.59	42.79	41.84	41.91	8591384
2017-05-02	41.89	43.73	41.88	43.69	9402465
2017-05-03	43.49	43.99	43.24	43.74	5144318
2017-05-04	44.00	44.21	43.02	43.73	4476053
2017-05-05	43.82	44.34	43.59	44.33	5462793
2017-05-08	44.42	44.86	44.33	44.76	6190660
2017-05-09	45.22	47.11	45.07	46.89	11116806
2017-05-10	46.84	47.59	46.48	47.11	7379826
2017-05-11	47.02	47.05	45.46	46.35	6086339
2017-05-12	46.07	46.25	45.54	45.64	3888691
2017-05-15	45.51	46.80	45.50	46.49	5534522
2017-05-16	46.60	46.94	44.56	46.75	4627800
2017-05-17	46.06	46.37	44.70	44.74	6906735
2017-05-18	44.22	45.22	44.20	44.47	6626694
2017-05-19	44.62	45.20	44.56	45.04	6736688
2017-05-22	45.15	46.06	45.15	46.02	4428568
2017-05-23	46.08	46.50	45.75	46.47	3008501
2017-05-24	46.55	47.24	46.46	46.58	3890095
2017-05-25	46.80	47.92	46.63	47.83	5441804
2017-05-26	47.60	48.62	47.54	48.54	5979329
2017-05-30	48.12	48.38	47.60	47.77	5512854
2017-05-31	48.00	48.28	47.34	48.21	4486131
2017-06-01	48.30	49.16	48.10	48.85	4421404
2017-06-02	49.36	50.27	49.17	49.32	7708567
2017-06-05	49.33	49.75	49.20	49.54	5466685
2017-06-06	49.27	49.90	49.12	49.54	4473456
2017-06-07	49.24	50.70	48.60	50.65	7078405
2017-06-08	50.65	51.66	50.21	51.22	6544348
2017-06-09	51.40	51.74	50.05	50.07	7204319
2017-06-12	49.90	50.02	47.90	49.28	8597891
2017-06-13	49.36	49.71	48.64	49.25	5153327
2017-06-14	49.44	49.58	48.69	49.19	4027798
2017-06-15	48.94	49.12	48.17	48.91	4579626
2017-06-16	48.70	49.25	48.42	48.59	6622111
2017-06-19	48.93	49.52	48.62	49.46	4104267
2017-06-20	49.02	49.16	47.82	47.84	6035053
2017-06-21	48.13	48.44	47.93	48.23	3469517
2017-06-22	50.30	50.35	48.59	48.77	9792147
2017-06-23	48.80	48.90	48.27	48.43	12682001
2017-06-26	48.61	49.58	48.34	48.58	3992866
2017-06-27	48.40	49.35	48.30	48.30	4264403
2017-06-28	48.62	49.59	48.61	49.05	4259721
2017-06-29	49.08	49.48	48.62	49.42	6170117
2017-06-30	49.72	50.31	49.40	50.12	6618701
2017-07-03	50.57	51.07	50.17	50.19	2906524
2017-07-05	50.24	51.34	49.98	51.05	5157516
2017-07-06	50.76	52.37	50.65	51.84	7021422
2017-07-07	52.09	53.16	51.97	52.81	6596952
2017-07-10	52.76	52.94	52.02	52.45	4600014
2017-07-11	52.37	52.45	51.26	51.40	4545699
2017-07-12	52.90	53.61	52.24	53.58	8348363
2017-07-13	53.18	54.26	52.93	53.59	5346686
2017-07-14	53.58	54.06	53.12	54.00	4537895
2017-07-17	53.99	54.06	53.63	53.65	3727804
2017-07-18	53.61	53.62	52.80	52.93	4101431
2017-07-19	52.05	52.97	51.57	52.40	5774713
2017-07-20	52.51	52.57	51.89	52.13	4836234
2017-07-21	51.92	52.34	51.24	51.70	4544423
2017-07-24	51.58	51.82	51.03	51.07	4876393
2017-07-25	51.29	51.69	50.34	50.40	4484890
2017-07-26	50.42	50.96	49.81	50.80	4776112
2017-07-27	50.14	50.14	48.55	49.80	10260337
2017-07-28	48.82	50.46	48.53	50.29	9153445
2017-07-31	50.64	51.02	49.83	50.24	6062854
2017-08-01	50.92	51.79	50.12	50.85	5045298
2017-08-02	50.68	50.97	49.70	50.25	4679746
2017-08-03	50.35	50.99	50.16	50.34	3231366
2017-08-04	50.46	50.71	50.18	50.59	2993515
2017-08-07	50.61	50.92	50.26	50.37	3016726
2017-08-08	50.47	50.57	49.69	49.80	4274416
2017-08-09	49.54	49.72	49.03	49.20	5020809
2017-08-10	48.83	49.14	47.99	48.35	5441375
2017-08-11	48.30	48.59	47.25	48.15	5610688
2017-08-14	48.66	48.97	48.30	48.61	2996459
2017-08-15	48.56	48.80	48.15	48.32	3149638
2017-08-16	48.44	48.53	48.07	48.21	4187330
2017-08-17	48.05	48.14	45.61	45.84	10304207
2017-08-18	46.11	46.11	45.26	45.37	6242763
2017-08-21	45.54	45.90	45.23	45.52	4353949
2017-08-22	45.66	45.74	45.14	45.23	4019715
2017-08-23	44.99	45.06	43.34	43.79	8159201
2017-08-24	43.95	43.97	42.50	42.75	7057477
2017-08-25	42.92	45.25	42.84	45.07	11738415
2017-08-28	45.05	45.19	44.60	44.77	6969256
2017-08-29	44.35	44.67	44.20	44.38	5195211
2017-08-30	44.36	44.58	43.71	44.14	5472629
2017-08-31	44.36	44.76	44.25	44.56	3799621
2017-09-01	44.67	45.29	44.47	45.13	4569439
2017-09-05	44.61	45.10	43.66	43.74	8512885
2017-09-06	42.92	44.50	42.43	44.13	8796667
2017-09-07	44.01	44.44	43.36	43.66	5095010
2017-09-08	43.63	43.93	43.31	43.42	4684643
2017-09-11	43.83	45.90	43.82	45.67	7921608
2017-09-12	45.71	46.29	45.44	46.10	6325114
2017-09-13	46.16	47.39	45.91	46.81	7288178
2017-09-14	46.60	46.75	45.93	46.00	5360496
2017-09-15	45.12	45.85	45.01	45.81	14846236
2017-09-18	45.83	46.11	45.09	45.13	4601233
2017-09-19	45.10	45.47	43.85	44.20	6884589
2017-09-20	44.74	45.38	44.28	45.24	4708125
2017-09-21	45.29	46.38	44.81	46.10	5864367
2017-09-22	46.38	47.27	46.16	46.87	5342021
2017-09-25	46.79	47.77	46.70	47.51	6363180
2017-09-26	47.65	48.06	47.04	47.39	4706004
2017-09-27	47.39	47.90	46.44	46.66	6183158
2017-09-28	46.59	48.40	46.59	47.30	8367839
2017-09-29	47.30	47.66	47.04	47.30	4904347
2017-10-02	47.33	47.74	47.03	47.54	4911650
2017-10-03	47.47	50.38	47.44	50.31	10261794
2017-10-04	50.30	51.46	50.29	50.52	7454460
2017-10-05	50.64	50.78	50.06	50.35	4212310
2017-10-06	50.49	51.38	50.44	51.09	4240506
2017-10-09	51.02	51.27	50.20	50.39	3691522
2017-10-10	51.79	53.03	51.77	52.81	9387125
2017-10-11	52.88	53.52	52.12	52.62	5396763
2017-10-12	52.51	52.62	52.13	52.44	2943045
2017-10-13	52.46	52.65	52.05	52.49	2960327
2017-10-16	52.31	52.47	51.72	52.06	3262297
2017-10-17	52.51	52.61	51.66	51.86	3651202
2017-10-18	51.90	52.22	51.65	51.82	2542361
2017-10-19	51.36	51.62	49.43	51.30	7568214
2017-10-20	51.35	52.03	51.32	51.72	3643376
2017-10-23	51.71	51.74	50.66	50.77	3456500
2017-10-24	50.81	51.89	50.34	51.74	3654904
2017-10-25	51.57	51.57	50.40	50.81	4658297
2017-10-26	51.79	52.97	48.12	48.41	12079047
2017-10-27	48.21	48.69	47.14	47.37	8591454
2017-10-30	47.46	47.48	46.64	47.06	5402530
2017-10-31	47.03	47.41	46.60	46.63	4596604
2017-11-01	47.81	48.00	47.18	47.65	4354521
2017-11-02	47.60	47.73	46.90	47.17	2410660
2017-11-03	47.17	47.42	46.61	47.26	4037183
2017-11-06	47.27	47.90	47.09	47.32	4249493
2017-11-07	47.32	47.35	46.21	46.27	3756424
2017-11-08	46.23	46.79	45.65	46.18	3198779
2017-11-09	45.66	46.16	45.18	45.58	3561501
2017-11-10	45.45	45.93	45.38	45.63	2433022
2017-11-13	45.44	45.67	45.15	45.55	1772439
2017-11-14	45.12	45.78	45.09	45.62	1827200
2017-11-15	45.52	47.12	45.27	47.00	5223111
2017-11-16	47.07	47.86	47.05	47.49	4462040
2017-11-17	47.41	47.56	47.00	47.20	2324811
2017-11-20	47.14	47.69	46.93	47.50	2436018
2017-11-21	47.70	48.72	47.35	48.45	2796204
2017-11-22	48.38	48.77	48.07	48.46	2326894
2017-11-24	48.46	48.56	48.15	48.36	1352400
2017-11-27	48.41	48.64	48.10	48.22	2630803
2017-11-28	48.24	49.22	48.00	49.02	3864117
2017-11-29	49.18	50.95	48.46	49.05	8154242
2017-11-30	49.56	50.90	49.10	50.29	6016175
2017-12-01	49.47	50.18	48.49	48.80	6229631
2017-12-04	49.90	51.26	49.45	49.73	7113822
2017-12-05	49.65	49.80	49.01	49.27	3594043
2017-12-06	49.19	49.61	48.99	49.41	2835542
2017-12-07	49.33	50.71	49.10	50.67	3046954
2017-12-08	51.02	51.58	50.72	50.81	3817896
2017-12-11	50.57	51.38	50.55	51.09	2835633
2017-12-12	51.06	51.32	50.18	50.27	2798179
2017-12-13	50.37	50.54	49.65	49.89	3035241
2017-12-14	50.38	51.15	49.87	50.01	4503105
2017-12-15	50.46	51.29	50.20	50.85	9074165
2017-12-18	51.04	51.45	51.04	51.28	3236066
2017-12-19	51.39	51.60	51.07	51.23	3019807
2017-12-20	51.36	51.89	50.96	51.71	5172839
2017-12-21	51.95	53.25	51.86	52.58	7125891
2017-12-22	52.51	52.67	52.21	52.38	2425104
2017-12-26	52.14	53.00	52.12	52.64	2774316
2017-12-27	52.59	52.67	51.85	52.19	2831434
2017-12-28	52.24	52.42	52.01	52.25	1845331
2017-12-29	52.21	52.61	51.80	51.82	2697096
2018-01-02	52.12	52.88	51.69	52.77	4084712
2018-01-03	52.65	52.65	51.84	52.13	5074850
2018-01-04	52.27	54.18	52.05	52.46	3557059
2018-01-05	52.57	52.62	52.22	52.44	2967756
2018-01-08	52.39	52.43	51.72	51.92	3515785
2018-01-09	52.76	53.15	51.79	51.87	3426021
2018-01-10	53.01	53.80	52.67	53.56	7655771
2018-01-11	54.27	56.77	53.96	56.19	11339858
2018-01-12	56.33	58.49	56.33	58.23	7505761
2018-01-16	58.55	58.84	57.30	57.74	5283872
2018-01-17	58.07	58.34	57.57	57.92	3148934
2018-01-18	57.76	58.47	57.33	58.10	3969309
2018-01-19	58.35	58.35	57.53	57.82	3151201
2018-01-22	57.75	58.10	57.30	57.86	3553916
2018-01-23	57.51	58.22	57.17	58.05	3336991
2018-01-24	54.13	55.23	53.23	54.57	16348479
2018-01-25	53.78	54.33	52.00	52.83	10223096
2018-01-26	53.43	53.68	52.13	52.85	7066094
2018-01-29	52.58	52.94	52.37	52.47	5953675
2018-01-30	52.24	52.83	52.15	52.38	4741808
2018-01-31	52.86	54.49	52.78	54.10	5962937
2018-02-01	53.78	54.42	53.37	53.66	3623078
2018-02-02	53.27	53.77	51.82	51.89	5109361
2018-02-05	51.78	52.18	49.55	49.56	6878284
2018-02-06	49.12	51.29	48.59	50.97	6782480
2018-02-07	50.70	51.77	50.68	51.19	4845831
2018-02-08	51.23	51.25	48.31	48.40	5995091
2018-02-09	49.50	49.53	46.14	48.16	6837776
2018-02-12	48.59	50.31	48.45	49.89	5437809
2018-02-13	49.50	50.71	49.44	50.66	3758026
2018-02-14	50.04	51.35	49.91	50.86	4983225
2018-02-15	51.24	51.67	50.73	51.46	3140818
2018-02-16	51.59	51.99	51.32	51.37	3891284
2018-02-20	51.02	52.02	50.89	51.51	3379786
2018-02-21	51.75	53.64	51.61	52.57	5396700
2018-02-22	53.02	53.19	52.49	52.76	4356650
2018-02-23	53.08	53.26	52.51	53.17	3394712
2018-02-26	53.77	54.91	53.70	54.78	4962084
2018-02-27	54.67	55.37	54.02	54.04	4878444
2018-02-28	54.19	54.38	53.42	54.03	4343788
2018-03-01	53.92	55.09	53.08	53.26	5895581
2018-03-02	52.69	53.20	51.66	52.96	4918160
2018-03-05	52.69	53.48	52.48	52.97	3974757
2018-03-06	53.12	53.80	52.69	53.35	4273805
2018-03-07	52.90	53.95	52.82	53.89	3216908
2018-03-08	54.11	55.46	54.06	54.57	4189472
2018-03-09	54.83	55.85	54.43	55.84	3469410
2018-03-12	56.03	56.74	55.40	56.27	3256393
2018-03-13	56.63	57.21	55.80	56.00	4361800
2018-03-14	56.34	56.98	54.94	55.06	4267036
2018-03-15	55.13	55.33	54.71	54.95	2980508
2018-03-16	55.09	56.18	55.05	55.18	4574429
2018-03-19	55.11	55.46	53.97	54.40	3834281
2018-03-20	54.71	55.47	54.45	55.10	2555606
2018-03-21	53.99	54.39	52.95	53.87	4811620
2018-03-22	53.36	53.96	52.08	52.10	4871343
2018-03-23	52.42	52.88	50.78	50.80	3966029
2018-03-26	51.73	51.83	50.43	51.65	3210532
2018-03-27	52.09	52.14	50.34	50.69	2940697
2018-03-28	50.69	51.05	49.85	50.64	4177492
2018-03-29	51.09	52.22	50.82	51.75	3074062
2018-04-02	51.56	51.74	48.76	49.58	4185804
2018-04-03	50.03	51.34	49.37	51.26	3863347
2018-04-04	50.39	51.89	50.31	51.83	3955029
2018-04-05	52.29	52.86	51.62	51.93	3060904
2018-04-06	51.50	51.75	49.61	50.09	4302567
2018-04-09	50.30	50.65	49.54	49.62	4330098
2018-04-10	50.31	50.36	47.02	47.27	12815485
2018-04-11	46.96	47.27	45.19	45.22	10151133
2018-04-12	45.84	46.61	45.32	46.38	7040424
2018-04-13	46.56	46.86	45.56	45.68	5226252
2018-04-16	45.94	46.75	45.62	46.21	4516335
2018-04-17	46.56	46.84	45.43	45.56	6961108
2018-04-18	46.31	48.18	45.86	47.57	9170727
2018-04-19	47.34	47.58	46.22	46.69	5759268
2018-04-20	46.72	47.05	46.25	46.59	5344735
2018-04-23	46.66	47.00	45.93	46.49	4221685
2018-04-24	46.53	46.98	44.93	45.50	3954263
2018-04-25	45.48	45.74	43.71	45.07	7847645
2018-04-26	43.31	43.62	40.49	42.20	20517346
2018-04-27	42.38	43.30	42.15	43.22	6955237
2018-04-30	43.32	43.63	42.59	42.76	6472855
2018-05-01	42.69	43.28	42.39	43.18	5341232
2018-05-02	43.05	43.23	42.02	42.07	6314448
2018-05-03	42.08	42.32	41.37	41.94	4700541
2018-05-04	41.58	43.27	41.58	42.69	5540878
2018-05-07	42.75	43.05	41.95	42.27	5330964
2018-05-08	42.16	43.83	42.16	42.83	7766568
2018-05-09	42.76	42.98	41.30	41.33	8273672
2018-05-10	41.34	42.29	41.34	41.87	7931613
2018-05-11	41.91	42.49	41.85	42.43	6066657
2018-05-14	42.58	42.92	42.03	42.29	4201557
2018-05-15	41.85	43.22	41.43	43.01	6909578
2018-05-16	42.95	44.73	42.87	43.88	7493568
2018-05-17	43.72	44.33	43.31	43.45	5334099
2018-05-18	43.38	43.58	42.86	43.20	4216067
2018-05-21	43.56	44.61	43.45	44.10	4930221
2018-05-22	44.32	44.86	42.66	42.71	6892448
2018-05-23	42.47	42.70	42.10	42.63	3915939
2018-05-24	42.77	43.71	42.58	43.38	3855296
2018-05-25	43.64	45.63	43.62	44.73	6517255
2018-05-29	44.42	44.97	43.04	43.41	4531779
2018-05-30	43.50	43.65	42.49	43.12	5457878
2018-05-31	43.22	44.53	42.80	43.36	8540096
2018-06-01	43.87	43.91	43.17	43.82	5472271
2018-06-04	43.86	44.83	43.78	44.68	5685162
2018-06-05	44.60	44.84	43.63	44.00	4975326
2018-06-06	43.27	44.05	42.71	44.01	6502470
2018-06-07	44.10	44.30	43.27	43.66	3728997
2018-06-08	43.78	43.79	42.79	42.94	6273041
2018-06-11	43.07	44.75	43.07	43.98	6440746
2018-06-12	44.05	44.12	42.92	43.23	5204620
2018-06-13	43.21	43.51	42.66	42.75	5988999
2018-06-14	42.89	43.31	42.63	42.91	4019334
2018-06-15	42.89	42.94	42.15	42.60	7031967
2018-06-18	42.46	42.51	41.77	42.27	5372079
2018-06-19	41.86	42.04	40.92	41.34	5575306
2018-06-20	41.48	42.17	41.18	41.86	4930567
2018-06-21	41.86	42.33	41.20	41.32	5025339
2018-06-22	41.29	42.24	40.85	41.18	9115147
2018-06-25	40.92	41.10	39.13	39.52	7126433
2018-06-26	39.71	39.80	38.83	38.93	6037359
2018-06-27	38.93	39.02	38.09	38.10	7391586
2018-06-28	38.17	38.37	36.91	38.04	7909702
2018-06-29	38.09	38.59	37.67	37.81	6032146
2018-07-02	37.59	38.24	37.29	38.20	3363452
2018-07-03	37.49	38.17	36.61	37.60	5645315
2018-07-05	37.70	38.03	37.37	37.84	6181460
2018-07-06	38.04	38.23	37.61	37.94	3695004
2018-07-09	38.05	39.25	37.92	39.15	4530423
2018-07-10	39.22	39.24	38.34	38.96	4909957
2018-07-11	38.15	38.18	35.75	35.81	24894183
2018-07-12	36.25	36.62	35.50	36.18	12226590
2018-07-13	36.16	37.11	35.99	36.97	10841910
2018-07-16	37.11	37.43	36.78	37.13	5358592
2018-07-17	36.95	37.90	36.93	37.23	6274419
2018-07-18	37.85	39.04	37.85	38.21	10297410
2018-07-19	38.16	38.22	37.39	37.98	4985234
2018-07-20	37.81	38.23	37.66	37.73	5303258
2018-07-23	37.50	38.06	37.21	37.89	4697307
2018-07-24	38.04	38.23	36.89	37.30	6415066
2018-07-25	37.17	38.18	37.17	38.04	7338068
2018-07-26	37.70	40.29	37.45	39.86	12832274
2018-07-27	39.77	40.69	39.35	39.53	8445143
2018-07-30	39.72	40.13	38.77	38.81	5746203
2018-07-31	39.10	39.71	38.98	39.38	5761144
2018-08-01	39.22	39.31	37.54	37.99	7080711
2018-08-02	37.71	37.97	37.20	37.78	5920730
2018-08-03	37.91	38.46	37.90	38.26	3975102
2018-08-06	38.10	38.33	37.72	38.25	3340207
2018-08-07	38.49	38.58	38.04	38.10	6427062
2018-08-08	38.25	38.70	38.06	38.22	3895478
2018-08-09	38.39	38.58	37.73	37.77	3699790
2018-08-10	37.60	37.64	36.30	37.11	7481823
2018-08-13	37.14	37.18	36.53	36.64	4052014
2018-08-14	36.69	37.40	36.68	36.94	3873119
2018-08-15	36.81	37.36	36.27	37.29	5599590
2018-08-16	37.60	38.30	37.29	38.01	5876946
2018-08-17	37.84	38.05	37.57	37.64	6365148
2018-08-20	37.89	39.94	37.84	39.83	9629081
2018-08-21	39.82	40.54	39.68	40.17	6491776
2018-08-22	39.92	40.03	38.98	39.03	5593343
2018-08-23	39.03	39.23	38.56	38.67	3931892
2018-08-24	38.74	38.99	38.37	38.66	3561731
2018-08-27	38.86	39.66	38.86	39.36	11236016
2018-08-28	39.51	40.53	39.44	40.52	7373456
2018-08-29	40.49	40.87	40.09	40.34	4475067
2018-08-30	40.20	40.67	39.99	40.24	4330210
2018-08-31	40.09	40.39	40.02	40.32	3464003
2018-09-04	40.16	41.17	40.16	40.60	7123152
2018-09-05	40.64	41.20	38.72	39.51	9738921
2018-09-06	39.32	39.53	38.09	38.32	6917509
2018-09-07	38.15	39.11	38.00	38.27	4875809
2018-09-10	38.50	39.33	38.33	39.27	3901039
2018-09-11	39.17	40.14	38.91	40.02	5863979
2018-09-12	40.10	40.24	39.07	39.10	6103809
2018-09-13	39.33	39.90	39.26	39.32	4268883
2018-09-14	39.38	39.81	39.16	39.58	2905068
2018-09-17	39.54	40.38	39.54	40.16	5072753
2018-09-18	40.20	40.69	39.49	40.62	5548449
2018-09-19	40.62	41.60	40.53	41.43	7413645
2018-09-20	41.65	42.00	41.02	41.72	6865565
2018-09-21	41.87	43.71	41.82	43.42	10743088
2018-09-24	43.09	43.12	41.68	41.81	7105075
2018-09-25	41.83	42.02	40.11	40.64	6744165
2018-09-26	40.67	41.31	40.61	40.87	4623712
2018-09-27	41.06	42.03	40.98	41.33	5654613
2018-09-28	41.20	41.78	40.53	41.16	5030569
2018-10-01	41.24	41.58	39.44	39.45	7213580
2018-10-02	39.44	39.44	38.24	38.34	7625022
2018-10-03	38.54	39.10	38.26	38.64	6370307
2018-10-04	38.64	38.85	37.33	37.77	5916661
2018-10-05	37.78	37.97	36.06	36.29	9127017
2018-10-08	36.29	36.70	35.46	35.75	7879323
2018-10-09	36.15	36.24	33.27	33.41	19662644
2018-10-10	33.19	33.26	31.46	31.48	20539018
2018-10-11	32.17	32.62	30.63	31.14	17115781
2018-10-12	31.84	32.00	30.68	30.78	12905185
2018-10-15	30.87	32.11	30.69	31.65	11092524
2018-10-16	31.93	33.30	31.85	33.14	11339164
2018-10-17	34.31	35.26	33.39	33.43	15068551
2018-10-18	33.44	33.62	31.74	31.93	12778275
2018-10-19	31.96	32.52	31.68	31.91	10445246
2018-10-22	32.14	32.39	31.69	32.03	7572134
2018-10-23	31.40	32.31	30.48	32.25	12468259
2018-10-24	32.35	32.62	30.12	30.22	15348177
2018-10-25	31.06	33.19	30.99	32.24	18375181
2018-10-26	31.27	32.88	31.17	32.33	11438628
2018-10-29	33.01	33.86	31.82	32.47	9405453
2018-10-30	32.31	34.64	32.20	34.52	13067628
2018-10-31	35.02	35.75	34.67	34.94	11132795
2018-11-01	35.16	36.32	34.93	36.22	9643154
2018-11-02	36.44	37.31	35.50	36.18	10039121
2018-11-05	36.20	36.37	34.99	35.58	11305331
2018-11-06	35.46	35.81	34.70	35.03	11376726
2018-11-07	35.43	37.24	35.34	36.82	10903961
2018-11-08	36.62	36.90	35.82	36.71	6884753
2018-11-09	36.55	37.11	35.88	36.07	6794692
2018-11-12	36.16	37.15	35.63	36.71	9360761
2018-11-13	37.00	38.26	36.95	37.63	9694207
2018-11-14	37.85	38.43	37.30	37.96	7288643
2018-11-15	37.72	38.01	36.16	37.67	8296755
2018-11-16	37.25	37.38	36.35	36.60	10645828
2018-11-19	36.61	36.93	35.16	35.67	9420974
2018-11-20	34.91	36.24	34.72	35.45	7059833
2018-11-21	35.94	37.36	35.82	36.16	8701536
2018-11-23	36.51	38.11	36.51	37.80	6121272
2018-11-26	38.14	38.46	37.55	37.95	9203089
2018-11-27	38.05	38.61	37.66	38.13	8143233
2018-11-28	38.43	38.81	37.63	38.78	6673828
2018-11-29	38.64	39.18	38.24	38.26	5178376
2018-11-30	38.26	40.04	38.26	40.00	10015654
2018-12-03	40.41	40.42	38.98	39.49	6577686
2018-12-04	38.66	39.05	36.52	36.54	12315077
2018-12-06	35.85	36.95	35.64	36.79	9378907
2018-12-07	36.43	36.45	33.24	33.43	14380116
2018-12-10	33.53	34.03	32.48	33.70	8569141
2018-12-11	34.22	34.67	33.47	33.96	8055448
2018-12-12	34.41	34.65	33.95	34.21	7630516
2018-12-13	34.16	34.55	32.25	32.33	10279702
2018-12-14	32.14	33.14	31.95	32.28	8558597
2018-12-17	32.17	32.73	31.57	31.91	7638105
2018-12-18	32.34	33.51	32.34	33.40	9117596
2018-12-19	33.32	33.84	32.10	32.29	8120520
2018-12-20	32.21	32.55	30.82	31.76	9439595
2018-12-21	31.82	32.52	30.53	30.66	11800633
2018-12-24	30.39	30.79	29.55	29.60	5901991
2018-12-26	30.00	32.20	29.47	32.16	8621261
2018-12-27	31.58	31.92	30.74	31.91	7751743
2018-12-28	32.04	32.47	31.38	31.70	6379455
2018-12-31	31.96	32.49	31.55	31.98	5334664
2019-01-02	31.33	32.52	30.92	32.35	5229460
2019-01-03	31.56	31.72	28.69	29.94	16821991
2019-01-04	30.32	31.96	30.28	31.91	9369633
2019-01-07	31.86	33.34	31.11	32.82	8010692
2019-01-08	33.22	33.51	32.07	32.29	7107729
2019-01-09	32.29	33.41	32.17	33.28	6179397
2019-01-10	30.50	32.08	29.66	31.91	19726307
2019-01-11	31.67	31.86	30.97	31.67	6900397
2019-01-14	31.27	31.80	30.58	31.58	5878522
2019-01-15	31.75	32.73	31.50	31.97	7643059
2019-01-16	32.69	33.53	32.61	32.71	9141554
2019-01-17	32.62	33.75	32.50	33.44	5917547
2019-01-18	33.70	33.90	33.02	33.83	5817716
2019-01-22	33.62	33.74	32.32	32.61	14598203
2019-01-23	32.80	32.97	31.26	31.52	14317926
2019-01-24	34.12	34.21	32.70	33.52	15531138
2019-01-25	33.80	35.36	33.62	34.84	15933789
2019-01-28	34.39	36.47	34.36	36.42	14843458
2019-01-29	36.61	36.93	35.92	36.14	8744324
2019-01-30	36.28	36.53	36.02	36.19	7435617
2019-01-31	36.16	36.40	35.41	35.62	7706585
2019-02-01	35.62	36.44	35.62	35.96	6612246
2019-02-04	36.01	36.66	35.97	36.63	9089334
2019-02-05	36.66	37.08	36.55	36.78	6003162
2019-02-06	36.65	36.94	36.46	36.61	5802821
2019-02-07	36.31	36.55	35.79	36.02	5857278
2019-02-08	35.65	36.08	35.25	35.85	4973284
2019-02-11	35.93	36.57	35.93	36.44	4932635
2019-02-12	36.61	37.02	35.53	35.60	6883189
2019-02-13	35.68	36.32	35.66	36.06	5837850
2019-02-14	35.76	36.38	35.53	35.96	4070020
2019-02-15	36.09	36.19	34.82	34.91	11471877
2019-02-19	34.89	35.75	34.86	35.33	6436150
2019-02-20	34.86	35.10	34.63	34.92	6969932
2019-02-21	34.84	35.37	34.68	34.84	5900744
2019-02-22	34.86	35.41	34.86	35.35	5393564
2019-02-25	35.60	36.23	35.53	35.75	10905926
2019-02-26	35.75	36.58	35.60	36.10	7565026
2019-02-27	35.96	36.18	35.12	35.55	5874912
2019-02-28	35.49	35.74	35.03	35.49	7873833
2019-03-01	35.44	35.81	34.23	34.50	8654044
2019-03-04	34.62	34.75	33.36	33.58	6998090
2019-03-05	33.89	34.24	33.04	33.10	7405708
2019-03-06	33.09	33.28	32.38	32.63	6421016
2019-03-07	32.57	32.57	31.49	32.09	7112375
2019-03-08	31.77	31.98	31.24	31.78	6200496
2019-03-11	31.51	32.14	31.44	31.92	8943989
2019-03-12	32.06	32.06	30.75	30.79	10887514
2019-03-13	31.09	31.80	30.87	31.71	11092869
2019-03-14	31.83	32.34	31.75	32.00	6454467
2019-03-15	32.15	32.22	31.29	31.30	9645120
2019-03-18	31.37	31.45	30.90	31.25	6832714
2019-03-19	31.37	31.99	31.25	31.46	6824528
2019-03-20	31.37	31.42	30.65	30.83	6250188
2019-03-21	30.76	31.64	30.67	31.32	5725099
2019-03-22	31.19	31.31	30.41	30.45	7488905
2019-03-25	30.41	30.59	30.04	30.09	5172082
2019-03-26	30.39	30.50	29.85	30.09	4583398
2019-03-27	30.15	31.07	30.03	30.81	6406918
2019-03-28	30.88	31.24	30.32	30.77	6687159
2019-03-29	31.01	31.76	30.71	31.63	6980750
2019-04-01	31.85	32.59	31.57	32.22	7438163
2019-04-02	32.91	33.33	32.33	32.86	10406109
2019-04-03	33.09	33.85	33.08	33.57	10047441
2019-04-04	33.82	33.98	33.21	33.79	6192282
2019-04-05	33.83	34.26	33.74	33.92	5164739
2019-04-08	33.50	33.82	33.30	33.74	6219761
2019-04-09	33.23	33.38	32.47	33.17	8119440
2019-04-10	33.62	33.99	32.96	33.88	7159491
2019-04-11	33.85	34.83	33.77	34.67	7352414
2019-04-12	34.85	35.09	34.36	34.55	4610524
2019-04-15	34.51	35.10	33.54	33.61	6390646
2019-04-16	33.82	33.95	33.45	33.89	4498401
2019-04-17	34.31	34.58	33.96	34.24	3772085
2019-04-18	34.29	34.48	33.76	34.23	3318455
2019-04-22	33.96	34.06	33.29	33.34	3884219
2019-04-23	33.29	34.04	33.28	33.83	3330172
2019-04-24	33.78	34.35	33.76	33.85	3739803
2019-04-25	33.91	34.11	33.00	33.27	6156450
2019-04-26	32.02	33.78	31.97	32.93	9623134
2019-04-29	33.37	33.85	33.17	33.63	5558233
2019-04-30	33.64	34.25	33.41	34.04	5719774
2019-05-01	34.16	34.45	33.74	33.77	4466584
2019-05-02	33.82	34.71	33.70	33.81	5320302
2019-05-03	34.07	34.76	34.01	34.65	5181566
2019-05-06	34.11	34.63	33.58	34.61	4156800
2019-05-07	34.11	34.19	33.27	33.77	6957759
2019-05-08	33.56	34.24	33.42	33.61	4374098
2019-05-09	33.25	33.88	32.93	33.81	4500074
2019-05-10	33.58	34.05	32.81	33.85	4950021
2019-05-13	33.03	33.07	31.85	32.01	7040853
2019-05-14	32.06	32.52	31.88	32.21	5504229
2019-05-15	31.90	32.28	31.42	32.03	4518716
2019-05-16	32.07	32.77	31.89	32.19	4739658
2019-05-17	31.90	32.23	31.56	31.61	4751627
2019-05-20	30.53	31.09	30.10	30.83	7576174
2019-05-21	31.08	31.51	31.00	31.17	4987138
2019-05-22	31.10	31.10	29.69	29.80	10258687
2019-05-23	29.61	29.86	29.19	29.38	11324613
2019-05-24	29.57	29.82	28.86	29.05	5764067
2019-05-28	29.14	29.20	28.38	28.61	8362841
2019-05-29	28.39	28.43	27.81	28.29	6248119
2019-05-30	28.38	28.63	27.88	28.06	4734058
2019-05-31	27.69	27.81	26.99	27.12	7441356
2019-06-03	27.01	27.70	26.91	27.09	6796311
2019-06-04	27.52	29.19	27.39	29.00	10218534
2019-06-05	29.64	30.33	29.34	30.24	8713660
2019-06-06	30.28	30.39	29.76	30.26	5507561
2019-06-07	30.47	31.02	30.31	30.79	4843551
2019-06-10	31.02	31.59	30.59	30.64	5449401
2019-06-11	30.97	31.16	30.39	30.46	3461792
2019-06-12	30.44	31.00	30.33	30.97	5185737
2019-06-13	31.56	33.18	31.28	32.96	10856485
2019-06-14	32.84	33.07	32.09	32.55	6128002
2019-06-17	31.97	32.78	31.97	32.43	3420933
2019-06-18	32.65	33.16	32.29	32.39	3789303
2019-06-19	32.59	33.16	32.38	33.08	5535486
2019-06-20	33.52	33.67	31.77	32.02	8969183
2019-06-21	31.90	32.26	31.38	31.44	7481797
2019-06-24	31.44	31.76	31.18	31.69	8425704
2019-06-25	31.70	31.98	31.11	31.13	6523933
2019-06-26	31.35	31.59	30.94	31.33	4089726
2019-06-27	31.43	32.42	31.29	32.02	4274549
2019-06-28	32.10	32.60	32.03	32.48	5238492
2019-07-01	33.01	33.53	32.40	32.75	8995147
2019-07-02	32.96	33.08	31.90	32.06	4767593
2019-07-03	32.27	32.72	32.22	32.59	2747692
2019-07-05	32.41	32.69	31.82	32.33	2583866
2019-07-08	31.86	32.78	31.85	32.66	5328812
2019-07-09	32.27	32.62	31.80	32.23	5450614
2019-07-10	32.80	33.55	32.46	32.81	8869704
2019-07-11	32.93	33.16	32.69	32.90	6842881
2019-07-12	32.99	33.76	32.87	33.64	5012196
2019-07-15	33.53	33.81	33.28	33.47	3484003
2019-07-16	33.56	34.53	33.56	34.08	6353631
2019-07-17	34.20	34.28	32.98	33.13	5881982
2019-07-18	33.27	33.68	32.98	33.60	3049389
2019-07-19	33.68	33.88	32.93	32.95	4249117
2019-07-22	33.09	33.28	32.72	32.77	4005726
2019-07-23	32.89	33.65	32.44	33.59	4524068
2019-07-24	33.48	34.85	33.48	34.45	7315334
2019-07-25	34.41	34.68	31.45	31.54	13152304
2019-07-26	31.87	32.12	31.03	31.11	7875157
2019-07-29	30.84	31.06	30.42	30.62	6963941
2019-07-30	30.33	30.68	30.09	30.59	5290177
2019-07-31	30.56	31.01	30.15	30.39	6269369
2019-08-01	30.31	30.44	29.31	29.72	8012969
2019-08-02	29.58	29.69	28.95	29.33	6475919
2019-08-05	28.85	28.85	27.89	28.41	8948917
2019-08-06	28.73	28.95	27.90	28.24	6010508
2019-08-07	27.89	28.64	27.71	28.51	6771454
2019-08-08	28.69	29.27	28.64	28.96	5028185
2019-08-09	28.73	28.95	28.44	28.66	4031257
2019-08-12	28.38	28.39	27.41	27.53	8014995
2019-08-13	27.51	28.25	27.22	27.40	12996668
2019-08-14	26.94	26.96	25.98	25.99	10104388
2019-08-15	26.09	26.20	25.04	25.31	10112638
2019-08-16	25.52	25.94	25.29	25.69	8886360
2019-08-19	26.09	26.58	25.97	25.99	9035421
2019-08-20	25.97	25.97	25.46	25.73	7660120
2019-08-21	25.95	26.49	25.90	26.31	6227560
2019-08-22	26.35	26.87	26.23	26.42	5958588
2019-08-23	26.16	26.40	25.25	25.32	8910561
2019-08-26	25.79	25.80	24.93	25.09	6728216
2019-08-27	25.17	25.24	24.22	24.35	7504544
2019-08-28	24.31	25.41	24.13	25.23	9080597
2019-08-29	25.69	26.50	25.60	26.21	7210512
2019-08-30	26.29	26.72	26.05	26.20	5076364
2019-09-03	26.05	26.55	25.84	26.40	6732810
2019-09-04	26.55	27.11	26.41	26.89	5657456
2019-09-05	27.34	28.00	27.33	27.58	6256918
2019-09-06	28.05	28.12	27.62	27.68	5791863
2019-09-09	27.68	28.63	27.60	28.32	8561601
2019-09-10	28.17	29.06	28.09	29.00	6377312
2019-09-11	29.04	29.81	28.61	29.64	10842616
2019-09-12	29.55	30.10	29.52	29.82	5808790
2019-09-13	30.08	30.22	29.75	29.83	7131918
2019-09-16	28.44	28.67	27.59	27.66	15507799
2019-09-17	27.91	29.13	27.81	28.52	12735028
2019-09-18	28.43	28.54	27.96	28.48	6175971
2019-09-19	28.51	28.62	28.05	28.19	5125014
2019-09-20	28.09	28.32	27.85	27.88	6975202
2019-09-23	27.60	27.77	27.24	27.39	5394512
2019-09-24	27.51	27.59	26.66	26.89	5585650
2019-09-25	27.02	27.72	26.91	27.33	6399938
2019-09-26	27.46	27.49	26.80	27.08	4859795
2019-09-27	26.90	27.69	26.80	26.90	5209424
2019-09-30	27.24	27.30	26.71	26.86	5146989
2019-10-01	26.97	27.55	26.48	26.69	6548778
2019-10-02	26.39	26.40	24.92	25.27	14246046
2019-10-03	25.37	25.41	24.41	25.16	8616277
2019-10-04	25.23	25.75	24.97	25.73	6524685
2019-10-07	25.70	25.95	25.42	25.73	5876908
2019-10-08	25.46	26.69	25.35	26.15	9049444
2019-10-09	26.67	27.22	26.58	26.96	8191541
2019-10-10	26.57	27.14	26.39	27.07	7095959
2019-10-11	27.52	27.91	27.23	27.24	7531394
2019-10-14	27.26	27.55	27.03	27.50	3190555
2019-10-15	27.52	28.26	27.17	28.16	7047547
2019-10-16	28.22	28.69	27.92	27.94	6373517
2019-10-17	28.20	28.32	27.74	27.82	6710008
2019-10-18	27.69	28.21	27.59	28.11	5693560
2019-10-21	28.39	28.79	28.31	28.50	6789511
2019-10-22	28.38	28.57	27.70	28.15	8093942
2019-10-23	28.14	28.28	27.77	28.18	8437075
2019-10-24	29.15	29.73	28.37	29.29	17963268
2019-10-25	29.28	30.76	29.18	30.73	13835748
2019-10-28	30.87	31.54	30.87	31.23	10298515
2019-10-29	31.29	31.36	30.55	30.79	6843245
2019-10-30	30.65	30.81	29.81	30.17	10356079
2019-10-31	29.95	30.09	29.34	29.94	8779591
2019-11-01	30.18	30.49	29.89	30.44	8270943
2019-11-04	30.59	30.86	30.35	30.82	5888649
2019-11-05	30.87	31.45	30.78	31.05	5500164
2019-11-06	31.04	31.06	30.53	30.83	4270307
2019-11-07	31.08	31.31	30.63	30.76	6342457
2019-11-08	30.60	30.72	29.84	30.64	6352970
2019-11-11	30.42	30.63	30.08	30.47	4110020
2019-11-12	30.46	30.55	29.28	29.40	8663841
2019-11-13	28.91	29.04	28.45	28.54	7179903
2019-11-14	28.63	28.78	28.34	28.65	4393223
2019-11-15	28.83	29.08	28.68	28.74	4551993
2019-11-18	28.52	28.77	28.16	28.48	5368970
2019-11-19	28.81	29.26	28.61	29.17	5966379
2019-11-20	29.02	29.12	27.94	28.12	9937115
2019-11-21	28.16	28.36	27.73	27.82	6071758
2019-11-22	28.09	28.60	28.02	28.56	4827418
2019-11-25	28.68	29.06	28.50	28.87	5174519
2019-11-26	28.83	28.95	28.45	28.93	5941469
2019-11-27	28.95	29.21	28.62	28.83	3387635
2019-11-29	28.80	29.15	28.54	28.62	2970843
2019-12-02	28.67	28.88	27.90	27.97	6851478
2019-12-03	27.62	27.66	26.85	27.18	7801699
2019-12-04	27.31	27.64	27.11	27.27	4806046
2019-12-05	27.35	27.46	26.94	27.13	4997239
2019-12-06	27.39	27.85	27.36	27.61	6094102
2019-12-09	27.51	27.72	27.35	27.38	4532901
2019-12-10	27.44	27.51	26.79	26.89	7541746
2019-12-11	26.97	26.99	26.57	26.75	5435419
2019-12-12	26.98	27.91	26.84	27.61	9651944
2019-12-13	27.82	28.02	27.25	27.37	5965334
2019-12-16	27.51	28.23	27.49	27.81	6997861
2019-12-17	27.86	28.36	27.75	28.17	5920693
2019-12-18	28.23	28.45	27.82	27.89	4634055
2019-12-19	27.89	28.45	27.82	28.43	6295123
2019-12-20	28.55	28.93	28.37	28.92	12283156
2019-12-23	29.13	29.60	29.08	29.18	9291453
2019-12-24	29.20	29.31	28.98	29.06	2373608
2019-12-26	29.20	29.59	29.14	29.55	4747397
2019-12-27	29.64	29.69	28.24	28.32	8419552
2019-12-30	28.38	28.42	27.95	28.19	4940611
2019-12-31	28.09	28.67	28.08	28.56	4397331
2020-01-02	28.86	29.18	28.53	28.97	6275633
2020-01-03	28.16	28.18	27.23	27.54	14020066
2020-01-06	27.08	27.38	26.97	27.21	6108646
2020-01-07	27.45	27.57	26.95	27.11	6197079
2020-01-08	26.99	27.98	26.96	27.73	10497296
2020-01-09	27.98	28.12	27.60	27.84	6901065
2020-01-10	27.85	27.88	27.14	27.21	8108419
2020-01-13	27.21	27.42	27.04	27.28	5880251
2020-01-14	27.80	28.28	27.24	27.42	8890948
2020-01-15	27.34	27.95	27.21	27.47	5689926
2020-01-16	27.68	28.15	27.65	28.12	6442847
2020-01-17	28.19	28.60	27.95	28.28	7379424
2020-01-21	27.86	27.88	26.94	27.09	16409419
2020-01-22	27.40	27.80	27.19	27.21	9852593
2020-01-23	27.28	28.87	25.93	28.68	25611121
2020-01-24	28.73	28.74	26.90	27.53	18067793
2020-01-27	26.46	26.49	25.27	26.00	21573812
2020-01-28	26.25	27.00	26.15	26.79	11939167
2020-01-29	26.77	27.38	26.63	26.69	9094411
2020-01-30	26.19	27.68	26.15	27.61	10685468
2020-01-31	27.39	27.41	26.48	26.73	11027935
2020-02-03	26.82	27.56	26.63	27.05	7631879
2020-02-04	27.57	28.49	27.44	28.31	10832933
2020-02-05	28.84	29.12	28.43	28.98	8959684
2020-02-06	29.14	29.33	28.03	28.19	8335783
2020-02-07	27.95	28.43	27.67	28.26	6231754
2020-02-10	28.08	28.69	27.87	28.67	15134344
2020-02-11	28.94	29.82	28.85	29.72	8977738
2020-02-12	29.88	30.66	29.87	30.35	9315375
2020-02-13	29.91	30.28	29.61	29.97	9119433
2020-02-14	29.89	30.15	29.02	29.08	5524788
2020-02-18	28.92	29.23	28.37	28.51	10486462
2020-02-19	28.72	28.76	28.20	28.22	8401025
2020-02-20	28.13	28.78	28.09	28.39	10093423
2020-02-21	28.01	28.19	27.06	27.71	11256491
2020-02-24	25.87	26.00	24.90	25.35	21713199
2020-02-25	25.52	25.65	22.96	23.03	22296879
2020-02-26	23.47	23.65	22.02	22.22	19631372
2020-02-27	20.77	22.39	19.69	20.52	31897334
2020-02-28	19.72	20.27	18.69	18.97	37166398
2020-03-02	18.97	18.98	17.44	18.78	38737996
2020-03-03	19.58	19.71	17.73	17.78	35402453
2020-03-04	18.29	18.47	17.23	18.45	44362085
2020-03-05	17.47	17.58	15.92	15.97	44656806
2020-03-06	14.96	17.05	14.74	15.91	54504970
2020-03-09	14.81	15.73	14.40	14.69	42558021
2020-03-10	15.76	17.60	14.55	16.93	56972742
2020-03-11	16.24	16.42	15.46	16.19	43778178
2020-03-12	13.99	15.69	13.28	13.40	53968488
2020-03-13	15.24	15.54	13.07	14.25	58376115
2020-03-16	12.36	16.13	11.95	15.86	84916838
2020-03-17	15.72	18.41	14.73	15.52	58055816
2020-03-18	14.18	14.22	10.13	11.60	78458779
2020-03-19	11.55	12.11	9.97	10.25	71584495
2020-03-20	10.61	11.95	10.26	10.34	62681779
2020-03-23	10.86	11.31	9.97	10.21	56427277
2020-03-24	11.91	14.75	11.49	13.86	101553138
2020-03-25	16.62	16.92	14.25	15.33	93795094
2020-03-26	15.99	17.17	15.10	15.60	77627480
2020-03-27	14.92	15.16	13.85	13.98	50783456
2020-03-30	13.15	13.17	11.76	12.20	50516755
2020-03-31	12.85	12.91	12.05	12.14	44851435
2020-04-01	11.40	11.43	10.46	10.65	56854449
2020-04-02	10.57	10.99	9.96	10.02	65534605
2020-04-03	10.30	10.45	9.05	9.35	87018883
2020-04-06	9.68	9.90	9.07	9.46	94272306
2020-04-07	11.03	12.15	10.01	10.18	138060970
2020-04-08	10.87	11.35	10.46	11.28	82718687
2020-04-09	12.59	13.35	11.77	12.46	117592821
2020-04-13	12.85	12.90	11.20	11.51	73385533
2020-04-14	12.17	12.55	11.70	11.90	68039491
2020-04-15	12.47	12.64	11.34	12.24	124719945
2020-04-16	11.86	11.98	11.01	11.03	83626979
2020-04-17	11.82	11.90	11.45	11.52	61279474
2020-04-20	11.10	11.30	10.68	11.02	58984927
2020-04-21	10.75	11.17	10.66	10.96	49882258
2020-04-22	11.04	11.08	9.97	10.23	76320112
2020-04-23	10.32	10.63	10.20	10.21	54598512
2020-04-24	10.36	10.46	9.86	10.27	67234912
2020-04-27	10.49	10.49	9.96	9.98	67378762
2020-04-28	10.25	11.58	10.17	11.21	114642980
2020-04-29	12.05	12.84	11.97	12.58	113669404
2020-04-30	11.87	12.54	11.21	11.96	94921443
2020-05-01	11.36	11.61	10.54	10.60	99441398
2020-05-04	9.37	10.13	9.11	9.78	125580017
2020-05-05	10.22	10.34	9.46	9.47	86943949
2020-05-06	9.54	9.69	9.05	9.21	68990968
2020-05-07	9.26	9.76	9.25	9.50	61816999
2020-05-08	9.74	10.11	9.64	10.10	59649750
2020-05-11	9.88	10.21	9.55	10.06	48705945
2020-05-12	9.97	10.16	9.56	9.61	46833143
2020-05-13	9.48	9.49	8.79	9.07	68704637
2020-05-14	8.73	9.15	8.22	9.11	72320522
2020-05-15	8.81	9.32	8.72	9.00	39560529
2020-05-18	9.58	9.90	9.32	9.83	76624405
2020-05-19	10.10	10.15	9.55	9.60	62242475
2020-05-20	9.87	10.10	9.73	9.83	44006731
2020-05-21	9.83	10.11	9.79	9.85	45785718
2020-05-22	9.98	10.08	9.59	9.66	37596763
2020-05-26	10.23	11.23	10.21	11.09	101717009
2020-05-27	12.38	12.50	11.03	11.93	99314752
2020-05-28	11.73	11.78	10.86	10.94	70811411
2020-05-29	10.44	10.83	10.28	10.46	59054713
2020-06-01	10.75	11.28	10.58	11.06	50681600
2020-06-02	11.35	11.59	10.93	11.17	49148574
2020-06-03	11.51	12.15	11.39	11.80	86685282
2020-06-04	12.80	18.11	12.58	16.65	399432630
2020-06-05	21.16	22.71	17.73	18.51	428617120
2020-06-08	19.78	20.28	19.05	20.23	175418930
2020-06-09	18.38	18.89	17.54	18.47	111234412
2020-06-10	17.62	18.09	15.86	16.95	163952530
2020-06-11	14.55	15.62	14.01	14.32	124220842
2020-06-12	16.75	17.24	15.61	16.67	161101800
2020-06-15	15.21	17.10	15.02	16.63	122904105
2020-06-16	18.29	18.37	16.48	16.96	127369736
2020-06-17	16.69	16.98	16.09	16.91	71706660
2020-06-18	16.30	17.00	16.21	16.42	64265328
2020-06-19	16.82	16.87	15.35	15.94	92320184
2020-06-22	14.84	15.46	14.66	14.86	118994544
2020-06-23	13.70	14.23	13.65	13.94	204022270
2020-06-24	13.53	13.84	12.78	12.99	140975490
2020-06-25	12.48	13.19	12.13	13.12	117383374
2020-06-26	13.15	13.23	12.08	12.33	108813029
2020-06-29	12.52	13.46	11.97	13.27	115051081
2020-06-30	13.05	13.43	12.83	13.02	69607727
2020-07-01	13.43	14.23	12.58	12.76	116661657
2020-07-02	13.30	13.37	12.37	12.45	86439533
2020-07-06	12.75	12.87	12.16	12.75	79312919
2020-07-07	12.46	12.49	11.86	11.86	77998110
2020-07-08	11.55	12.03	11.38	11.94	85034479
2020-07-09	11.89	11.89	11.10	11.13	77131191
2020-07-10	10.96	11.90	10.94	11.89	90450831
2020-07-13	12.08	12.22	11.40	11.58	67580253
2020-07-14	11.27	11.79	11.17	11.52	49888213
2020-07-15	12.40	13.43	12.16	13.39	135444380
2020-07-16	12.75	13.02	12.24	12.40	81513985
2020-07-17	12.43	12.55	11.84	11.86	67934123
2020-07-20	11.88	12.46	11.30	11.42	64109613
2020-07-21	11.52	11.74	11.23	11.42	64721988
2020-07-22	11.33	11.62	11.25	11.31	42461298
2020-07-23	11.22	12.36	10.97	11.72	115574786
2020-07-24	11.62	11.77	11.29	11.34	53761416
2020-07-27	11.43	11.75	11.13	11.34	69451719
2020-07-28	11.32	11.95	11.31	11.72	62356563
2020-07-29	11.75	11.87	11.25	11.35	52214555
2020-07-30	11.17	11.34	11.07	11.13	40525120
2020-07-31	11.11	11.20	10.76	11.07	51835522
2020-08-03	11.03	11.19	10.67	11.04	48263993
2020-08-04	11.16	11.83	11.11	11.42	54824447
2020-08-05	11.79	12.80	11.50	12.51	118704411
2020-08-06	12.99	13.24	12.42	12.99	131280118
2020-08-07	12.81	13.11	12.53	12.98	61700718
2020-08-10	13.24	14.25	13.16	13.94	121073864
2020-08-11	14.96	15.04	13.50	13.67	127879263
2020-08-12	13.97	14.00	13.05	13.49	77639159
2020-08-13	13.14	13.84	13.06	13.25	47772765
2020-08-14	13.06	13.50	12.96	13.28	45670200
2020-08-17	13.27	13.33	12.56	12.57	56206584
2020-08-18	12.55	12.83	12.46	12.55	33322273
2020-08-19	12.60	13.39	12.53	12.63	59266528
2020-08-20	12.33	12.62	12.21	12.45	41956633
2020-08-21	12.39	12.58	12.04	12.11	35822854
2020-08-24	12.39	13.43	12.22	13.39	102685730
2020-08-25	13.63	13.96	12.72	13.09	79053355
2020-08-26	13.06	13.10	12.65	12.73	44056800
2020-08-27	13.38	14.20	13.07	13.23	108835702
2020-08-28	13.53	13.57	13.18	13.53	54516383
2020-08-31	13.54	13.68	13.00	13.00	45917160
2020-09-01	12.81	13.78	12.61	13.05	72987504
2020-09-02	12.89	13.29	12.62	13.18	58889577
2020-09-03	13.35	14.01	12.98	13.31	86390768
2020-09-04	13.59	13.76	12.91	13.55	64936962
2020-09-08	13.31	14.10	13.10	13.57	72746017
2020-09-09	13.43	13.52	12.75	13.00	79030174
2020-09-10	13.16	13.44	12.92	12.95	52318554
2020-09-11	13.03	13.03	12.63	12.90	43916721
2020-09-14	12.97	13.24	12.85	13.21	39859100
2020-09-15	13.21	13.60	13.03	13.09	38958829
2020-09-16	13.16	13.90	12.93	13.74	75458868
2020-09-17	13.45	14.02	13.31	13.57	50194418
2020-09-18	13.46	13.53	12.98	13.14	56403555
2020-09-21	12.77	12.93	12.03	12.16	60604453
2020-09-22	12.25	12.45	12.13	12.29	33013426
2020-09-23	12.48	12.69	11.86	11.88	45292584
2020-09-24	11.69	11.95	11.17	11.72	49163168
2020-09-25	11.71	12.26	11.66	12.24	43763989
2020-09-28	12.69	13.10	12.44	12.71	63558206
2020-09-29	12.54	12.61	12.06	12.20	47209575
2020-09-30	12.27	12.86	12.17	12.24	65428134
2020-10-01	12.40	12.72	12.30	12.53	48841980
2020-10-02	12.00	13.30	11.95	12.95	111883279
2020-10-05	13.04	13.15	12.70	13.07	53465541
2020-10-06	13.23	13.39	12.41	12.48	85252374
2020-10-07	12.93	13.13	12.76	13.02	61274196
2020-10-08	13.28	13.62	12.67	13.10	88851674
2020-10-09	13.20	13.44	12.90	13.15	65280957
2020-10-12	13.09	13.12	12.85	12.87	39852463
2020-10-13	12.54	12.59	12.15	12.17	63372168
2020-10-14	12.30	12.52	12.24	12.31	37647677
2020-10-15	12.17	12.25	11.92	12.18	33776119
2020-10-16	12.26	12.51	12.15	12.41	32717329
2020-10-19	12.59	12.81	12.40	12.51	50560700
2020-10-20	12.70	12.95	12.53	12.75	46748762
2020-10-21	12.64	12.82	12.50	12.69	37503569
2020-10-22	12.55	13.24	12.37	13.10	90788939
2020-10-23	13.02	13.03	12.37	12.55	90787924
2020-10-26	12.34	12.40	11.62	11.75	85349599
2020-10-27	11.72	11.74	11.15	11.18	65803386
2020-10-28	10.85	11.11	10.59	10.91	64399820
2020-10-29	10.92	11.24	10.85	11.11	44070630
2020-10-30	11.02	11.37	10.94	11.23	51348328
2020-11-02	11.27	11.29	10.83	11.14	41094537
2020-11-03	11.29	11.40	11.10	11.20	43775216
2020-11-04	11.16	11.26	10.89	10.96	45281334
2020-11-05	11.07	11.62	11.04	11.55	54890789
2020-11-06	11.39	11.46	11.23	11.41	36703682
2020-11-09	14.27	14.35	12.70	13.15	231326210
2020-11-10	12.80	12.97	12.29	12.33	127529338
2020-11-11	12.35	12.41	11.88	11.99	81359582
2020-11-12	11.92	12.18	11.60	11.69	75726783
2020-11-13	11.86	12.20	11.80	12.19	56775114
2020-11-16	12.82	12.91	12.36	12.74	104867799
2020-11-17	12.43	12.76	12.18	12.65	61956503
2020-11-18	12.86	13.31	12.68	12.69	99888521
2020-11-19	12.68	12.99	12.58	12.74	58809388
2020-11-20	12.75	12.86	12.41	12.48	58685528
2020-11-23	12.70	13.52	12.64	13.50	100763995
2020-11-24	14.26	14.91	14.02	14.76	156500970
2020-11-25	14.71	15.02	14.31	14.88	101052472
2020-11-27	15.06	15.50	14.89	14.92	66066370
2020-11-30	14.86	14.90	13.87	14.07	97536336
2020-12-01	14.36	14.72	14.18	14.21	76388158
2020-12-02	14.10	14.80	13.79	14.80	76032751
2020-12-03	15.13	16.43	15.10	16.02	169287160
2020-12-04	16.33	16.86	16.05	16.33	117387572
2020-12-07	16.47	18.00	16.40	17.14	157231930
2020-12-08	17.40	17.85	17.09	17.56	95855351
2020-12-09	18.30	18.55	16.56	17.09	138508330
2020-12-10	16.68	17.97	16.60	17.92	86395155
2020-12-11	17.75	17.84	16.74	16.98	106957296
2020-12-14	17.45	17.74	16.61	16.63	88139884
2020-12-15	16.92	16.99	16.09	16.94	89217037
2020-12-16	16.81	16.97	16.51	16.79	59232622
2020-12-17	16.88	16.92	16.58	16.73	49386336
2020-12-18	16.67	16.67	16.22	16.44	74782781
2020-12-21	15.71	16.17	15.50	16.03	87243767
2020-12-22	16.27	16.31	15.39	15.42	75439216
2020-12-23	15.45	16.10	15.44	15.83	62603762
2020-12-24	15.97	15.97	15.47	15.60	31048907
2020-12-28	15.91	16.39	15.85	15.99	61099035
2020-12-29	16.25	16.34	15.69	15.80	51559537
2020-12-30	15.79	16.13	15.66	16.08	49520154
2020-12-31	16.01	16.02	15.56	15.71	57891084
2021-01-04	15.79	15.82	14.97	15.07	69732465
2021-01-05	14.86	15.57	14.81	15.37	53368182
2021-01-06	15.39	15.74	15.11	15.46	63707974
2021-01-07	15.61	15.81	15.32	15.32	48187872
2021-01-08	15.37	15.47	14.94	15.07	55656357
2021-01-11	14.76	14.98	14.65	14.94	40701329
2021-01-12	15.01	15.37	14.82	15.32	45742438
2021-01-13	15.23	15.57	15.05	15.47	42629315
2021-01-14	15.77	16.53	15.76	16.37	79900858
2021-01-15	16.10	16.21	15.67	15.70	55175843
2021-01-19	15.93	16.20	15.83	15.91	39740241
2021-01-20	16.10	16.32	15.78	16.10	42354452
2021-01-21	15.93	16.15	15.50	15.77	50726587
2021-01-22	15.51	15.78	15.40	15.76	39126567
2021-01-25	15.46	15.50	14.96	15.37	61954503
2021-01-26	15.46	15.70	15.27	15.47	44571079
2021-01-27	15.36	17.74	15.32	16.49	178529000
2021-01-28	20.25	21.68	16.75	18.03	319607570
2021-01-29	18.61	18.65	16.68	17.10	113054814
2021-02-01	17.18	17.26	16.26	16.77	49436027
2021-02-02	16.96	17.19	16.48	16.52	39287766
2021-02-03	16.54	17.65	16.42	17.53	61414802
2021-02-04	17.40	17.52	17.23	17.33	37606820
2021-02-05	17.53	17.60	17.00	17.12	30910225
2021-02-08	17.25	18.02	17.17	17.70	44177522
2021-02-09	17.66	17.69	17.26	17.37	29972940
2021-02-10	17.48	17.60	17.20	17.34	28503035
2021-02-11	17.23	17.33	16.72	16.92	38746350
2021-02-12	16.94	17.42	16.85	17.20	27522539
2021-02-16	17.56	17.83	17.44	17.75	33615509
2021-02-17	17.62	18.27	17.41	17.92	35650701
2021-02-18	17.76	17.91	17.38	17.64	26328174
2021-02-19	17.83	18.75	17.71	18.60	48663754
2021-02-22	19.76	21.02	19.23	20.36	99937738
2021-02-23	20.60	20.96	18.66	20.58	78817583
2021-02-24	20.79	22.03	20.67	21.73	74610191
2021-02-25	22.04	22.35	20.30	20.78	65571016
2021-02-26	20.53	21.34	20.26	20.86	42397278
2021-03-01	21.66	22.20	20.96	21.09	45406096
2021-03-02	21.19	21.54	21.03	21.35	27558175
2021-03-03	21.78	22.50	21.64	22.08	49301252
2021-03-04	22.18	22.33	20.33	21.15	61124170
2021-03-05	21.31	21.41	18.86	20.37	63183882
2021-03-08	20.70	21.62	20.57	21.38	39776852
2021-03-09	21.50	21.72	20.58	21.51	39820358
2021-03-10	21.58	22.39	21.28	21.66	44224852
2021-03-11	21.91	22.41	21.68	22.06	39002426
2021-03-12	22.09	23.44	22.04	23.28	55260300
2021-03-15	24.45	25.83	24.11	25.07	94133688
2021-03-16	25.01	25.15	24.21	24.37	47923579
2021-03-17	24.02	25.12	23.80	25.06	38540131
2021-03-18	25.02	25.98	24.45	24.60	53368955
2021-03-19	24.58	25.01	23.78	24.87	49461204
2021-03-22	24.52	24.60	23.66	23.73	42676036
2021-03-23	23.26	23.56	21.99	22.18	55290735
2021-03-24	22.70	23.09	21.67	21.72	44703867
2021-03-25	21.16	22.82	20.93	22.68	49746885
2021-03-26	23.05	23.20	22.19	22.84	36972430
2021-03-29	23.07	23.10	22.30	22.82	30700097
2021-03-30	23.01	24.10	22.93	24.02	39747885
2021-03-31	23.93	24.02	23.51	23.80	29800342
2021-04-01	23.92	24.13	23.55	23.76	25956190
2021-04-05	24.36	24.75	24.06	24.13	33657043
2021-04-06	24.10	24.40	23.81	23.96	31099364
2021-04-07	24.09	24.49	23.72	23.83	27792505
2021-04-08	23.78	23.78	22.54	23.55	28606562
2021-04-09	23.35	23.57	23.16	23.44	21307708
2021-04-12	23.14	23.23	22.63	22.82	27165687
2021-04-13	22.09	22.56	21.57	22.47	44741618
2021-04-14	22.86	23.26	22.11	22.28	33969583
2021-04-15	22.56	22.57	21.61	22.04	34424096
2021-04-16	21.97	22.27	21.78	21.94	25957951
2021-04-19	21.88	21.90	21.28	21.46	27424882
2021-04-20	20.93	20.93	19.88	20.29	48820775
2021-04-21	19.92	20.94	19.56	20.92	49376367
2021-04-22	21.49	21.52	19.96	19.99	72635138
2021-04-23	20.19	21.11	20.10	21.02	48123875
2021-04-26	21.43	21.96	21.39	21.95	44349193
2021-04-27	21.92	21.98	21.51	21.67	26767103
2021-04-28	21.55	21.80	21.39	21.61	22572102
2021-04-29	21.85	22.06	21.12	21.21	34430867
2021-04-30	21.08	21.79	20.99	21.63	31608772
2021-05-03	21.78	21.92	21.31	21.86	27606107
2021-05-04	21.69	21.90	20.86	21.33	36050842
2021-05-05	21.26	21.78	21.10	21.48	27984845
2021-05-06	21.42	21.66	21.07	21.40	25632584
2021-05-07	21.31	22.10	21.18	21.91	32022917
2021-05-10	22.14	22.45	21.87	21.91	32570026
2021-05-11	20.98	21.61	20.83	21.48	37417770
2021-05-12	21.27	21.60	20.61	20.68	34605335
2021-05-13	20.80	21.33	20.54	21.12	35238681
2021-05-14	21.34	22.39	21.34	22.31	39182527
2021-05-17	22.23	23.31	22.01	23.26	40716096
2021-05-18	23.44	23.84	22.99	23.46	38662412
2021-05-19	22.88	23.18	22.53	22.88	34558205
2021-05-20	23.08	23.08	22.20	22.51	33606463
2021-05-21	22.62	22.94	22.42	22.48	26246519
2021-05-24	22.76	22.96	22.26	22.90	26159274
2021-05-25	23.35	24.07	23.02	23.12	50630539
2021-05-26	23.43	23.85	23.11	23.80	29812731
2021-05-27	23.93	24.39	23.58	24.33	36389471
2021-05-28	24.29	24.72	24.03	24.14	30594395
2021-06-01	24.58	24.99	24.41	24.57	36502425
2021-06-02	24.66	25.93	24.55	25.72	57686212
2021-06-03	25.32	25.48	24.80	24.83	38254874
2021-06-04	25.03	25.08	24.16	24.20	28977318
2021-06-07	24.49	24.77	24.18	24.25	21173236
2021-06-08	24.42	24.49	23.86	24.22	26105566
2021-06-09	24.37	24.41	23.84	23.85	20289048
2021-06-10	24.14	24.24	23.26	23.46	28988336
2021-06-11	23.43	23.74	23.40	23.53	24368023
2021-06-14	23.49	23.74	22.93	22.99	22613101
2021-06-15	22.97	23.13	22.55	22.79	19062209
2021-06-16	22.74	23.00	22.52	22.83	20296922
2021-06-17	22.83	23.13	21.83	22.23	32879059
2021-06-18	22.07	22.53	21.91	22.29	28009883
2021-06-21	22.32	22.55	21.91	22.45	26666155
2021-06-22	22.35	22.38	21.85	22.11	22745014
2021-06-23	22.17	22.34	22.08	22.20	17394670
2021-06-24	22.21	22.50	21.95	22.35	22667548
2021-06-25	22.33	22.48	22.07	22.22	18738629
2021-06-28	22.09	22.09	21.14	21.39	48437841
2021-06-29	21.32	21.40	21.02	21.08	29157405
2021-06-30	21.09	21.48	20.94	21.21	26231781
2021-07-01	21.47	21.79	21.33	21.51	22082744
2021-07-02	21.62	21.65	21.11	21.48	20867943
2021-07-06	21.50	21.79	20.86	21.01	24176473
2021-07-07	20.79	21.05	20.17	20.31	30857027
2021-07-08	19.88	20.64	19.66	20.35	28539290
2021-07-09	20.79	21.00	20.50	20.89	21730921
2021-07-12	20.72	20.98	20.35	20.84	20782176
2021-07-13	20.69	20.70	19.99	20.02	30951463
2021-07-14	20.87	21.57	20.43	20.62	55139542
2021-07-15	20.56	21.06	20.15	20.46	34187503
2021-07-16	20.68	20.73	19.72	19.79	34523462
2021-07-19	18.83	19.21	18.28	18.97	63985834
2021-07-20	19.05	20.59	18.86	20.56	46295449
2021-07-21	20.79	21.55	20.75	21.40	52282648
2021-07-22	21.06	21.62	20.59	21.16	39028340
2021-07-23	21.35	21.69	21.02	21.20	29379242
2021-07-26	21.03	22.11	20.94	22.08	31508763
2021-07-27	21.96	22.16	21.11	21.46	30301281
2021-07-28	21.61	21.79	21.23	21.63	20077354
2021-07-29	21.78	21.78	21.17	21.17	19391274
2021-07-30	20.84	21.15	20.24	20.38	31284016
2021-08-02	20.49	20.85	19.99	20.06	27151346
2021-08-03	20.08	20.08	19.31	19.95	36572574
2021-08-04	19.52	19.96	19.35	19.45	30815364
2021-08-05	19.47	20.97	19.45	20.91	42900850
2021-08-06	21.13	21.22	20.52	21.02	28280970
2021-08-09	20.77	20.79	20.06	20.56	32047565
2021-08-10	20.50	21.40	20.38	20.94	31320868
2021-08-11	20.63	21.49	20.48	21.23	39902328
2021-08-12	21.03	21.11	20.31	20.43	30464790
2021-08-13	20.37	20.55	19.75	19.84	30877503
2021-08-16	19.63	20.02	19.34	19.76	25653834
2021-08-17	19.36	19.61	19.09	19.34	23686058
2021-08-18	19.34	19.66	19.04	19.14	24479472
2021-08-19	19.00	19.20	18.38	18.73	37097125
2021-08-20	18.64	18.86	18.29	18.50	28979448
2021-08-23	18.88	19.32	18.81	19.11	23637472
2021-08-24	19.40	20.02	19.39	19.83	31550402
2021-08-25	19.77	20.24	19.42	20.15	26913252
2021-08-26	20.00	20.44	19.58	19.90	22809450
2021-08-27	19.99	20.43	19.88	20.22	21615079
2021-08-30	20.29	20.30	19.47	19.51	24094331
2021-08-31	19.47	20.02	19.36	19.94	24993243
2021-09-01	20.01	20.10	19.53	19.64	20843242
2021-09-02	19.73	19.98	19.48	19.76	20209071
2021-09-03	19.68	19.93	19.32	19.37	20364982
2021-09-07	19.36	19.65	19.21	19.53	18290961
2021-09-08	19.53	19.80	19.05	19.13	21836100
2021-09-09	19.10	20.61	19.01	20.20	60077156
2021-09-10	20.28	20.29	18.93	18.95	54951414
2021-09-13	19.16	19.52	18.64	19.31	42885988
2021-09-14	19.35	19.52	19.04	19.21	23820111
2021-09-15	19.19	19.41	18.86	19.38	22989104
2021-09-16	19.35	20.22	19.32	19.89	33586213
2021-09-17	19.94	20.32	19.54	19.73	32602625
2021-09-20	19.72	20.37	19.34	20.33	43601263
2021-09-21	20.42	20.75	19.67	19.76	34050098
2021-09-22	19.93	20.75	19.93	20.52	39344293
2021-09-23	20.76	21.30	20.65	20.90	51636260
2021-09-24	20.89	21.62	20.81	21.39	39971693
2021-09-27	21.77	22.19	21.46	21.47	33190503
2021-09-28	21.35	21.81	21.29	21.43	26170246
2021-09-29	21.51	21.58	21.00	21.01	20467897
2021-09-30	20.87	20.87	20.37	20.52	24079387
2021-10-01	21.00	21.78	20.90	21.65	36430871
2021-10-04	21.92	22.08	21.29	21.39	28623357
2021-10-05	21.50	21.85	21.25	21.47	22580145
2021-10-06	20.70	21.01	20.31	20.54	37908541
2021-10-07	20.84	20.90	20.08	20.17	29167184
2021-10-08	20.24	20.29	19.88	20.07	21691045
2021-10-11	19.98	20.51	19.85	20.13	23646753
2021-10-12	20.20	20.40	20.03	20.29	18448355
2021-10-13	20.25	20.25	19.53	19.61	33327985
2021-10-14	19.78	19.94	19.59	19.64	21544568
2021-10-15	20.02	20.33	19.92	19.98	27259926
2021-10-18	19.92	20.15	19.74	19.84	20604416
2021-10-19	19.93	19.94	19.50	19.53	25758290
2021-10-20	19.59	19.84	19.22	19.52	31618051
2021-10-21	19.62	20.01	19.50	19.89	29224661
2021-10-22	19.72	19.76	19.03	19.15	36948175
2021-10-25	19.16	19.30	18.90	19.23	27977644
2021-10-26	19.34	19.82	19.24	19.39	31007874
2021-10-27	19.45	19.57	18.97	19.03	22215029
2021-10-28	19.11	19.24	18.85	19.19	26506932
2021-10-29	19.18	19.45	19.01	19.20	21678965
2021-11-01	19.09	19.78	18.87	19.77	32308512
2021-11-02	19.67	19.89	19.57	19.83	19979106
2021-11-03	19.82	20.67	19.73	20.63	35014076
2021-11-04	20.73	20.84	20.35	20.63	23940519
2021-11-05	21.91	22.06	21.26	21.82	58082518
2021-11-08	22.19	22.35	21.84	22.25	35774432
2021-11-09	22.12	22.33	21.70	22.26	22013231
2021-11-10	21.83	22.03	21.45	21.57	22330903
2021-11-11	21.60	21.79	21.30	21.33	18499307
2021-11-12	21.34	21.36	20.06	20.29	48375401
2021-11-15	20.40	20.57	20.20	20.32	20873998
2021-11-16	20.23	20.25	19.54	19.84	36075219
2021-11-17	19.71	20.06	19.58	19.86	17862793
2021-11-18	19.87	19.93	19.14	19.39	31051923
2021-11-19	19.14	19.44	18.94	19.28	31259844
2021-11-22	19.56	19.76	19.05	19.63	33220552
2021-11-23	19.75	20.14	19.32	19.47	30427254
2021-11-24	19.33	19.55	19.07	19.46	21323285
2021-11-26	18.27	18.27	16.90	17.75	84177492
2021-11-29	18.15	18.26	17.42	17.74	42940273
2021-11-30	17.44	17.74	16.92	17.69	49870124
2021-12-01	17.94	18.24	16.26	16.28	82341754
2021-12-02	16.49	17.44	16.15	17.42	58808870
2021-12-03	17.27	17.29	16.34	16.62	57883988
2021-12-06	16.95	18.54	16.91	17.93	74005548
2021-12-07	18.32	18.71	17.72	17.89	50249937
2021-12-08	17.96	18.87	17.88	18.23	46340616
2021-12-09	18.04	18.29	17.85	18.14	36027707
2021-12-10	18.07	18.13	17.63	18.01	28696051
2021-12-13	17.55	17.65	16.85	17.12	40783887
2021-12-14	16.82	17.47	16.81	16.91	30171335
2021-12-15	16.95	17.09	16.28	16.99	39939386
2021-12-16	17.25	17.39	16.43	16.52	31751182
2021-12-17	16.66	17.30	16.40	16.95	41934268
2021-12-20	16.50	17.78	16.46	17.30	44479128
2021-12-21	17.45	18.46	17.40	18.12	47591991
2021-12-22	18.18	18.50	17.91	18.26	29522971
2021-12-23	18.59	18.72	18.15	18.26	32321000
2021-12-27	17.66	18.24	17.55	18.17	28059320
2021-12-28	18.03	18.64	17.92	18.54	28263648
2021-12-29	18.40	18.43	17.99	18.05	22626993
2021-12-30	17.98	18.38	17.96	18.07	28158242
2021-12-31	18.07	18.36	17.93	17.96	20656982
2022-01-03	18.23	19.18	18.20	18.75	42891313
2022-01-04	19.22	19.46	18.85	19.02	29266598
2022-01-05	19.13	19.39	18.51	18.68	34447891
2022-01-06	18.89	19.06	18.35	18.57	19097700
2022-01-07	18.75	19.59	18.58	19.28	42399468
2022-01-10	19.24	19.39	18.68	18.79	25707705
2022-01-11	18.88	19.21	18.71	19.02	22531542
2022-01-12	19.16	19.26	18.35	18.50	41140852
2022-01-13	18.73	19.76	18.63	19.34	55911766
2022-01-14	19.11	19.16	18.40	18.49	44983138
2022-01-18	18.23	18.61	17.77	17.90	39855909
2022-01-19	17.90	17.91	17.29	17.31	36133149
2022-01-20	17.63	17.73	16.68	16.76	54892831
2022-01-21	16.77	16.78	16.09	16.30	52547514
2022-01-24	15.85	16.44	15.38	16.41	60008675
2022-01-25	16.05	16.54	15.89	16.46	42471591
2022-01-26	16.70	16.97	16.14	16.24	39331762
2022-01-27	16.43	16.84	15.62	15.78	43507377
2022-01-28	15.67	15.78	14.91	15.64	51662636
2022-01-31	15.55	16.47	15.40	16.47	35533507
2022-02-01	16.56	16.97	16.41	16.83	30798782
2022-02-02	16.88	17.15	16.49	16.96	37904187
2022-02-03	16.65	17.18	16.55	16.57	30642813
2022-02-04	16.54	16.57	16.04	16.45	38585193
2022-02-07	16.69	17.51	16.64	17.28	52927528
2022-02-08	17.40	18.28	17.21	18.26	46702470
2022-02-09	18.45	18.97	18.35	18.76	42407271
2022-02-10	18.42	19.08	18.35	18.71	36411849
2022-02-11	18.59	18.98	17.44	17.61	50338913
2022-02-14	17.85	18.31	17.35	17.43	37446629
2022-02-15	18.32	18.91	18.12	18.84	46528684
2022-02-16	18.57	19.11	18.50	18.82	30557521
2022-02-17	18.54	18.67	18.03	18.22	29950293
2022-02-18	18.22	18.41	17.75	17.87	30507535
2022-02-22	17.44	17.95	17.29	17.43	32432677
2022-02-23	17.62	17.76	16.61	16.64	35359077
2022-02-24	15.66	17.00	15.48	16.96	56881501
2022-02-25	17.16	17.73	16.99	17.46	43874112
2022-02-28	17.04	17.43	16.55	17.25	51465660
2022-03-01	16.97	17.07	16.08	16.29	50513652
2022-03-02	16.50	16.92	16.29	16.37	43654285
2022-03-03	16.63	16.75	15.61	15.71	47575090
2022-03-04	15.27	15.48	14.42	14.59	76388689
2022-03-07	14.32	14.62	12.77	12.84	89360330
2022-03-08	13.04	14.27	12.44	13.51	88067102
2022-03-09	14.44	14.75	14.05	14.30	88884229
2022-03-10	13.82	14.44	13.46	14.20	56571682
2022-03-11	14.40	14.56	13.90	14.02	48409529
2022-03-14	14.04	14.83	13.70	14.25	53284254
2022-03-15	14.91	15.80	14.90	15.57	76398350
2022-03-16	15.85	16.49	15.53	16.47	66907415
2022-03-17	16.06	16.57	15.89	16.55	41996252
2022-03-18	16.35	16.84	16.16	16.75	39040227
2022-03-21	16.50	16.54	15.90	16.09	45852566
2022-03-22	16.20	16.76	16.09	16.56	40143350
2022-03-23	16.31	16.46	16.17	16.21	31335959
2022-03-24	16.31	16.76	16.10	16.72	33893987
2022-03-25	16.75	17.44	16.74	17.01	39510274
2022-03-28	17.27	17.38	16.82	17.30	29985345
2022-03-29	17.89	18.43	17.86	18.16	58105513
2022-03-30	17.92	18.25	17.78	18.05	28866381
2022-03-31	18.16	18.45	17.98	18.25	33338167
2022-04-01	18.30	18.40	18.07	18.24	25182733
2022-04-04	18.16	18.37	17.72	18.23	23095438
2022-04-05	18.35	18.57	17.58	17.84	35187256
2022-04-06	17.26	17.67	16.83	17.38	40217774
2022-04-07	17.14	17.25	16.37	16.95	42285211
2022-04-08	16.87	17.02	16.57	16.59	22627656
2022-04-11	16.50	17.23	16.41	16.97	24886185
2022-04-12	17.13	17.16	16.69	17.13	31461618
2022-04-13	17.88	18.99	17.86	18.95	90231903
2022-04-14	18.99	19.49	18.88	19.00	43180700
2022-04-18	18.86	19.09	18.47	18.54	27478852
2022-04-19	18.86	19.80	18.86	19.59	41227991
2022-04-20	19.66	20.07	19.47	19.48	43515017
2022-04-21	21.26	21.42	20.11	20.22	84042908
2022-04-22	20.60	21.15	20.07	20.18	42141923
2022-04-25	19.98	20.15	19.48	19.98	37047835
2022-04-26	19.84	19.98	18.76	18.77	33555828
2022-04-27	18.68	19.18	18.47	18.97	31101312
2022-04-28	19.13	19.56	18.64	19.43	27601003
2022-04-29	19.15	19.51	18.72	18.77	24044935
2022-05-02	18.75	18.96	18.03	18.56	32639376
2022-05-03	18.68	19.34	18.34	19.13	30334206
2022-05-04	18.83	19.64	18.75	19.62	30759669
2022-05-05	19.25	19.52	18.38	18.54	32054522
2022-05-06	18.45	18.47	17.61	17.84	34359983
2022-05-09	17.36	17.58	16.21	16.32	37938935
2022-05-10	16.81	16.89	16.19	16.57	35775635
2022-05-11	16.55	17.09	15.91	15.97	34913250
2022-05-12	15.71	16.13	15.09	15.49	40155375
2022-05-13	15.84	16.65	15.82	16.58	31753104
2022-05-16	16.50	17.03	16.42	16.55	25223391
2022-05-17	17.16	17.83	17.07	17.82	28978505
2022-05-18	17.45	17.84	16.78	16.89	29441894
2022-05-19	16.63	17.14	16.57	16.75	28299755
2022-05-20	17.06	17.16	15.83	16.26	34090605
2022-05-23	16.43	16.86	16.14	16.75	24684495
2022-05-24	16.53	16.53	15.32	15.50	38817370
2022-05-25	15.44	16.18	15.41	16.13	31846931
2022-05-26	16.37	17.42	16.31	17.24	33955209
2022-05-27	17.45	18.21	17.34	18.13	27615591
2022-05-31	17.70	18.22	17.51	17.87	31158272
2022-06-01	18.07	18.10	16.98	17.29	32637945
2022-06-02	17.27	17.51	17.18	17.46	23337749
2022-06-03	17.00	17.05	16.09	16.22	46267565
2022-06-06	16.53	16.57	16.02	16.30	29567847
2022-06-07	16.10	16.73	15.96	16.69	29278117
2022-06-08	16.39	16.69	16.11	16.15	22558792
2022-06-09	16.08	16.22	15.46	15.47	31530189
2022-06-10	15.09	15.83	14.71	14.71	46254182
2022-06-13	14.12	14.16	13.13	13.32	55496129
2022-06-14	13.60	13.66	12.76	12.95	43628717
2022-06-15	13.07	13.68	13.02	13.31	49703423
2022-06-16	12.90	12.90	11.96	12.16	56545218
2022-06-17	12.20	13.07	11.93	12.94	52537806
2022-06-21	13.22	13.24	12.62	13.04	39780821
2022-06-22	12.82	13.43	12.76	13.10	34193510
2022-06-23	13.02	13.18	12.58	12.98	31067771
2022-06-24	12.97	13.96	12.89	13.90	41326586
2022-06-27	13.96	13.96	13.38	13.56	26086239
2022-06-28	13.80	14.48	13.47	13.50	36545390
2022-06-29	13.23	13.24	12.77	13.03	34350955
2022-06-30	12.60	12.88	12.25	12.68	37521383
2022-07-01	12.78	13.18	12.52	13.13	34110387
2022-07-05	12.81	13.88	12.55	13.88	43965446
2022-07-06	13.75	14.09	13.64	13.89	30792616
2022-07-07	13.94	14.20	13.64	14.10	33327657
2022-07-08	13.96	14.27	13.72	13.97	28114060
2022-07-11	13.82	13.97	13.31	13.43	25215301
2022-07-12	13.63	15.04	13.56	14.77	74980053
2022-07-13	14.04	14.44	13.70	14.31	45289766
2022-07-14	14.18	14.87	14.05	14.25	39441412
2022-07-15	14.49	14.56	14.05	14.47	30181951
2022-07-18	14.83	15.16	14.52	14.54	31995037
2022-07-19	14.90	15.27	14.87	15.16	30099577
2022-07-20	15.14	15.42	14.90	15.21	39746449
2022-07-21	14.67	14.69	13.81	14.08	64624886
2022-07-22	14.11	14.28	13.63	13.68	38345367
2022-07-25	13.62	13.80	13.30	13.75	28368493
2022-07-26	13.52	13.65	13.35	13.43	23978120
2022-07-27	13.71	14.03	13.35	13.97	36408876
2022-07-28	13.69	14.04	13.29	13.76	35834418
2022-07-29	13.59	13.92	13.49	13.71	26238206
2022-08-01	13.67	14.32	13.52	14.28	32730815
2022-08-02	14.05	14.40	13.90	14.06	27439970
2022-08-03	14.20	14.70	14.15	14.63	28366546
2022-08-04	14.53	14.97	14.51	14.86	27102862
2022-08-05	14.62	14.98	14.61	14.74	19503840
2022-08-08	14.87	15.28	14.82	15.02	23711849
2022-08-09	14.87	14.88	14.38	14.62	23706390
2022-08-10	15.11	15.39	14.95	15.07	32383220
2022-08-11	15.40	15.46	14.90	14.99	32357475
2022-08-12	15.16	15.29	15.03	15.25	21151015
2022-08-15	15.27	15.55	15.25	15.33	18364004
2022-08-16	15.30	15.71	15.11	15.50	23668546
2022-08-17	15.23	15.29	14.78	14.96	28352766
2022-08-18	14.98	15.02	14.73	14.84	19271215
2022-08-19	14.50	14.57	13.96	14.17	31593327
2022-08-22	13.78	13.92	13.61	13.71	25120706
2022-08-23	13.78	13.93	13.59	13.82	25500102
2022-08-24	13.84	14.05	13.77	13.99	17825078
2022-08-25	14.17	14.46	14.09	14.42	22167813
2022-08-26	14.41	14.54	13.71	13.74	23177522
2022-08-29	13.51	13.71	13.45	13.51	21391167
2022-08-30	13.61	13.68	13.20	13.33	25076791
2022-08-31	13.49	13.53	12.96	12.99	27923806
2022-09-01	12.87	12.95	12.50	12.93	29871188
2022-09-02	13.15	13.35	12.87	12.99	26922500
2022-09-06	13.19	13.26	12.74	13.22	27966377
2022-09-07	13.27	13.93	13.22	13.89	32867628
2022-09-08	13.67	14.12	13.56	13.96	26437550
2022-09-09	14.10	14.25	14.01	14.19	23972671
2022-09-12	14.35	14.67	14.32	14.47	27655332
2022-09-13	13.93	14.11	13.63	13.68	31432851
2022-09-14	13.62	14.04	13.27	14.03	30564032
2022-09-15	13.91	14.56	13.90	14.27	28334671
2022-09-16	13.94	14.02	13.62	13.75	27318978
2022-09-19	13.60	14.30	13.60	14.21	25403161
2022-09-20	14.20	14.33	13.69	13.97	31083423
2022-09-21	13.85	13.85	13.23	13.23	40988737
2022-09-22	13.30	13.33	12.52	12.71	44037574
2022-09-23	12.48	12.57	11.86	12.21	53874907
2022-09-26	12.18	12.43	11.85	11.86	38155632
2022-09-27	12.19	12.51	11.91	12.27	44010453
2022-09-28	12.24	12.80	12.08	12.75	34069318
2022-09-29	12.53	12.55	12.09	12.25	34402783
2022-09-30	12.13	12.40	12.01	12.04	30111446
2022-10-03	12.02	12.23	11.65	11.92	41156749
2022-10-04	12.31	13.05	12.30	12.95	47616039
2022-10-05	12.63	12.96	12.43	12.87	28172462
2022-10-06	12.77	13.00	12.40	12.73	31569282
2022-10-07	12.50	12.54	11.95	12.18	37297665
2022-10-10	12.20	12.32	11.86	12.05	29602582
2022-10-11	12.74	12.86	11.79	12.26	64438050
2022-10-12	12.21	12.83	11.98	12.70	40359164
2022-10-13	12.50	13.20	12.18	13.05	53206137
2022-10-14	13.35	13.58	12.96	13.11	34831681
2022-10-17	13.53	13.59	12.92	13.20	39973756
2022-10-18	13.57	13.88	13.46	13.70	38762392
2022-10-19	13.98	14.28	13.72	13.99	55466449
2022-10-20	13.95	14.27	13.43	13.46	58239740
2022-10-21	13.36	13.87	13.21	13.71	36759998
2022-10-24	13.75	14.12	13.59	14.10	32810996
2022-10-25	14.05	14.37	13.93	14.29	27677202
2022-10-26	14.14	14.44	13.99	14.00	28326142
2022-10-27	14.18	14.48	13.96	13.97	25575249
2022-10-28	14.00	14.10	13.79	14.00	26410638
2022-10-31	14.03	14.32	13.89	14.18	26486658
2022-11-01	14.44	14.54	14.10	14.11	25606944
2022-11-02	14.00	14.27	13.55	13.58	34816098
2022-11-03	13.36	13.87	13.20	13.73	25312339
2022-11-04	14.06	14.40	13.86	14.11	28238505
2022-11-07	14.32	14.39	13.86	14.32	23797343
2022-11-08	14.29	14.45	14.08	14.25	25415709
2022-11-09	14.12	14.34	13.97	13.98	21047165
2022-11-10	14.46	14.99	14.36	14.93	35599147
2022-11-11	15.00	15.08	14.72	14.88	24133971
2022-11-14	14.79	15.03	14.55	14.68	26244670
2022-11-15	15.02	15.18	14.53	14.61	29423144
2022-11-16	14.45	14.47	14.01	14.09	28857987
2022-11-17	13.82	14.02	13.68	13.95	24041686
2022-11-18	14.26	14.58	13.92	14.05	25968318
2022-11-21	14.02	14.27	13.80	13.85	25708378
2022-11-22	13.85	14.03	13.36	13.98	26386951
2022-11-23	13.98	14.43	13.88	14.42	23686439
2022-11-25	14.40	14.70	14.35	14.50	9903925
2022-11-28	14.34	14.44	13.82	13.83	21366544
2022-11-29	13.89	14.16	13.83	14.14	17335278
2022-11-30	14.12	14.45	13.93	14.43	21241821
2022-12-01	14.46	14.57	13.93	13.98	26519578
2022-12-02	13.82	13.98	13.67	13.97	24124274
2022-12-05	13.84	14.34	13.82	14.11	27028975
2022-12-06	14.14	14.34	14.00	14.33	20781456
2022-12-07	14.24	14.24	13.53	13.55	28161404
2022-12-08	13.65	13.80	13.38	13.60	25300938
2022-12-09	13.52	13.66	13.42	13.53	18535434
2022-12-12	13.49	14.21	13.45	14.20	23344648
2022-12-13	14.60	14.74	13.29	13.46	51620115
2022-12-14	13.58	13.69	13.24	13.35	33728944
2022-12-15	13.16	13.31	12.80	12.93	26158253
2022-12-16	12.97	13.10	12.59	12.81	26394999
2022-12-19	12.85	12.89	12.46	12.48	21883971
2022-12-20	12.42	12.62	12.38	12.53	20354191
2022-12-21	12.69	13.22	12.65	13.03	29778882
2022-12-22	12.98	13.00	12.23	12.56	25372940
2022-12-23	12.51	12.71	12.33	12.71	17181205
2022-12-27	12.62	12.79	12.40	12.53	18878234
2022-12-28	12.52	12.68	12.25	12.32	20470358
2022-12-29	12.39	12.71	12.30	12.70	19706290
2022-12-30	12.55	12.83	12.53	12.72	19002843
2023-01-03	12.91	13.00	12.53	12.74	21865070
2023-01-04	12.86	13.61	12.86	13.59	34359051
2023-01-05	13.50	14.01	13.42	13.99	27378040
2023-01-06	14.01	14.25	13.92	14.18	29546407
2023-01-09	14.25	14.79	14.23	14.61	31496870
2023-01-10	14.56	15.20	14.56	15.19	31109866
2023-01-11	15.09	15.50	15.05	15.34	28664334
2023-01-12	16.03	16.90	15.88	16.83	96441833
2023-01-13	16.22	17.07	16.01	17.02	50828019
2023-01-17	16.90	17.12	16.74	17.08	32875679
2023-01-18	17.53	17.64	16.60	16.64	42352629
2023-01-19	16.41	16.49	16.01	16.28	32630227
2023-01-20	16.37	16.54	16.14	16.34	22487696
2023-01-23	16.39	16.44	16.16	16.17	23408546
2023-01-24	16.01	16.43	15.96	16.02	21641482
2023-01-25	15.97	16.48	15.90	16.26	34131047
2023-01-26	16.54	16.74	15.73	16.61	47488940
2023-01-27	16.54	16.81	16.37	16.43	26257034
2023-01-30	16.29	16.60	15.91	15.96	23585954
2023-01-31	16.01	16.24	15.91	16.14	19866928
2023-02-01	16.04	16.72	15.92	16.69	26925305
2023-02-02	16.73	17.32	16.72	17.06	31552207
2023-02-03	16.85	17.22	16.85	17.02	22108170
2023-02-06	16.88	17.09	16.79	16.92	19340755
2023-02-07	16.92	17.03	16.54	16.96	19053422
2023-02-08	17.26	17.44	16.80	16.97	20774171
2023-02-09	17.11	17.16	16.59	16.66	17558748
2023-02-10	16.41	16.43	16.14	16.28	14210090
2023-02-13	16.25	16.60	16.21	16.51	15649916
2023-02-14	16.49	16.85	16.33	16.79	17467935
2023-02-15	16.64	16.84	16.58	16.80	12470209
2023-02-16	16.59	16.67	16.36	16.39	15054680
2023-02-17	16.38	16.56	16.15	16.36	21921286
2023-02-21	16.06	16.20	15.52	15.69	24449005
2023-02-22	15.64	15.82	15.42	15.56	22273807
2023-02-23	15.66	16.17	15.50	15.87	25607057
2023-02-24	15.51	15.67	15.36	15.56	20471831
2023-02-27	15.74	15.83	15.55	15.63	15494328
2023-02-28	15.55	16.05	15.53	15.98	15597789
2023-03-01	15.93	16.05	15.75	16.03	11730531
2023-03-02	15.88	16.15	15.73	16.12	11742387
2023-03-03	16.37	16.55	16.14	16.36	14389524
2023-03-06	16.47	16.55	16.10	16.12	13504758
2023-03-07	16.24	16.66	16.14	16.36	17951322
2023-03-08	16.41	16.60	16.27	16.59	11399587
2023-03-09	16.55	16.80	15.85	15.88	18504951
2023-03-10	15.98	16.00	15.11	15.46	27280184
2023-03-13	15.02	15.26	14.69	14.85	32541745
2023-03-14	15.05	15.32	14.49	14.66	35258905
2023-03-15	14.24	14.42	13.51	13.86	41843676
2023-03-16	13.70	14.23	13.63	14.12	24581418
2023-03-17	13.95	14.17	13.67	13.98	31268835
2023-03-20	14.02	14.21	13.87	13.96	28076249
2023-03-21	14.29	14.54	14.25	14.37	17788580
2023-03-22	14.36	14.43	13.79	13.82	21378145
2023-03-23	14.00	14.18	13.47	13.63	25033397
2023-03-24	13.50	13.74	13.36	13.72	19901133
2023-03-27	13.96	14.06	13.71	13.94	17126662
2023-03-28	13.91	14.08	13.85	13.98	11552999
2023-03-29	14.18	14.39	14.06	14.35	15906984
2023-03-30	14.56	14.70	14.46	14.47	13673518
2023-03-31	14.61	14.76	14.56	14.75	12348748
2023-04-03	14.52	14.62	14.28	14.42	14317355
2023-04-04	14.55	14.55	14.02	14.16	16124091
2023-04-05	14.06	14.14	13.70	13.89	19213339
2023-04-06	13.95	14.18	13.87	14.01	14066992
2023-04-10	13.98	14.17	13.91	14.15	18832270
2023-04-11	14.22	14.51	14.08	14.32	17518169
2023-04-12	13.85	13.85	12.91	13.00	96958824
2023-04-13	13.15	13.18	12.77	12.95	47388887
2023-04-14	12.98	13.06	12.73	12.79	27538584
2023-04-17	12.86	13.17	12.80	13.10	26307878
2023-04-18	13.20	13.30	12.97	13.29	24684684
2023-04-19	13.13	13.68	13.13	13.63	31596477
2023-04-20	13.47	13.70	13.31	13.32	24240061
2023-04-21	13.31	13.42	13.16	13.40	16548049
2023-04-24	13.42	13.56	13.05	13.32	25019811
2023-04-25	13.16	13.17	12.81	12.84	33615567
2023-04-26	12.90	13.08	12.65	12.74	33435236
2023-04-27	12.97	13.40	12.75	12.88	48367998
2023-04-28	12.94	13.70	12.85	13.64	45057356
2023-05-01	13.60	14.03	13.52	13.89	29101810
2023-05-02	13.83	13.87	13.52	13.77	22469820
2023-05-03	13.79	14.04	13.68	13.79	20844826
2023-05-04	13.79	13.89	13.35	13.51	22983677
2023-05-05	13.73	13.95	13.63	13.87	20618719
2023-05-08	14.34	14.66	14.23	14.36	34586897
2023-05-09	14.38	14.56	14.21	14.47	19682731
2023-05-10	14.67	14.70	14.05	14.34	21469097
2023-05-11	14.26	14.29	14.02	14.07	17049607
2023-05-12	14.19	14.20	13.87	14.02	16743991
2023-05-15	14.04	14.32	13.92	14.28	14994068
2023-05-16	14.21	14.45	13.97	14.20	20303230
2023-05-17	14.40	15.01	14.37	14.91	34905458
2023-05-18	14.91	15.08	14.80	15.05	21604459
2023-05-19	15.07	15.09	14.63	14.82	17879693
2023-05-22	14.92	14.98	14.10	14.38	28517222
2023-05-23	14.35	14.64	14.07	14.07	28899362
2023-05-24	13.98	13.98	13.55	13.80	30501762
2023-05-25	13.88	14.39	13.80	14.38	29719873
2023-05-26	14.41	14.54	14.28	14.35	17083810
2023-05-30	14.44	14.75	14.42	14.62	20424630
2023-05-31	15.09	15.11	14.49	14.78	31783212
2023-06-01	14.87	14.88	14.61	14.70	21239146
2023-06-02	14.90	15.07	14.64	14.87	31077149
2023-06-05	14.87	14.91	14.68	14.81	15399343
2023-06-06	14.81	15.02	14.70	14.93	15840018
2023-06-07	15.00	15.27	14.90	15.16	19871425
2023-06-08	15.16	15.60	15.09	15.30	21698106
2023-06-09	15.31	15.67	15.31	15.57	21155780
2023-06-12	15.74	16.37	15.73	16.02	28435940
2023-06-13	16.25	16.35	16.10	16.31	21911647
2023-06-14	16.40	16.70	16.32	16.59	22865965
2023-06-15	16.45	16.65	16.40	16.65	17235118
2023-06-16	16.67	16.72	16.43	16.48	22658937
2023-06-20	16.38	16.43	16.16	16.32	17926119
2023-06-21	16.25	16.35	16.00	16.30	18543439
2023-06-22	16.23	16.39	16.07	16.36	12700077
2023-06-23	15.94	16.33	15.92	16.26	24595442
2023-06-26	16.15	16.49	16.11	16.44	19715409
2023-06-27	16.53	17.48	16.52	17.35	42031493
2023-06-28	17.35	17.58	17.28	17.55	26466279
2023-06-29	17.64	17.98	17.53	17.60	20315698
2023-06-30	17.72	17.99	17.67	17.94	18610161
2023-07-03	17.86	18.18	17.82	18.10	12883696
2023-07-05	17.98	18.42	17.89	18.32	19361206
2023-07-06	18.02	18.14	17.67	17.88	25774760
2023-07-07	17.93	18.55	17.93	18.35	21952943
2023-07-10	18.32	18.72	18.29	18.57	21371923
2023-07-11	18.64	18.87	18.44	18.80	23613243
2023-07-12	18.93	19.07	18.49	18.57	23388564
2023-07-13	19.05	19.08	18.24	18.45	30683567
2023-07-14	18.44	18.56	17.96	18.14	23255123
2023-07-17	18.04	18.38	18.00	18.18	14825417
2023-07-18	18.20	18.72	18.20	18.68	16839535
2023-07-19	18.70	18.80	18.44	18.60	20416054
2023-07-20	18.15	18.17	17.28	17.44	54010937
2023-07-21	17.50	17.67	17.10	17.42	28617493
2023-07-24	17.29	17.32	16.86	16.88	28546602
2023-07-25	16.55	16.83	16.19	16.65	40053769
2023-07-26	16.72	16.90	16.51	16.76	21833023
2023-07-27	16.55	16.69	16.34	16.57	24395845
2023-07-28	16.79	16.86	16.59	16.79	18588361
2023-07-31	16.85	16.87	16.59	16.75	21646173
2023-08-01	16.54	16.54	15.94	16.23	31412585
2023-08-02	16.01	16.11	15.78	15.95	29884570
2023-08-03	15.77	16.02	15.70	15.98	40490611
2023-08-04	16.10	16.19	15.78	15.84	23541739
2023-08-07	15.73	16.01	15.69	15.99	22485663
2023-08-08	15.80	16.22	15.77	16.18	25107640
2023-08-09	16.19	16.24	15.72	15.76	18744598
2023-08-10	15.93	16.02	15.65	15.76	19104186
2023-08-11	15.66	15.75	15.56	15.65	16065933
2023-08-14	15.57	15.88	15.46	15.88	23646593
2023-08-15	15.71	15.78	15.51	15.55	20041522
2023-08-16	15.58	15.84	15.39	15.44	20012008
2023-08-17	15.44	15.46	15.01	15.05	22240816
2023-08-18	14.83	15.15	14.80	15.04	20819500
2023-08-21	15.06	15.20	14.95	15.16	23656300
2023-08-22	15.30	15.33	14.82	14.83	25084458
2023-08-23	14.78	14.92	14.57	14.78	18599705
2023-08-24	14.66	14.76	14.46	14.57	23360530
2023-08-25	14.65	14.71	14.42	14.58	15560759
2023-08-28	14.66	14.83	14.57	14.73	19455166
2023-08-29	14.74	14.99	14.69	14.90	22186448
2023-08-30	14.93	14.95	14.76	14.77	19981093
2023-08-31	14.89	14.92	14.68	14.73	13994479
2023-09-01	14.80	14.84	14.59	14.68	14755517
2023-09-05	14.53	14.53	14.12	14.30	25690377
2023-09-06	14.27	14.75	14.24	14.33	25489995
2023-09-07	14.25	14.26	13.92	14.00	24678277
2023-09-08	14.00	14.13	13.91	13.98	17159012
2023-09-11	14.14	14.14	14.14	14.14	154
2023-09-12	14.19	14.29	14.08	14.11	20754982
2023-09-13	13.50	13.73	13.20	13.31	58835980
2023-09-14	13.44	13.47	13.15	13.26	31461306
2023-09-15	13.22	13.45	13.21	13.31	25018515
2023-09-18	13.24	13.27	13.08	13.11	21613933
2023-09-19	13.08	13.35	13.05	13.19	25325013
2023-09-20	13.32	13.47	13.05	13.06	27822802
2023-09-21	12.95	13.27	12.93	13.06	24978105
2023-09-22	13.09	13.16	12.86	12.90	24670915
2023-09-25	12.81	12.98	12.71	12.91	24618762
2023-09-26	12.83	13.04	12.69	12.70	25467740
2023-09-27	12.74	12.83	12.50	12.61	29983257
2023-09-28	12.60	13.09	12.56	12.92	35234215
2023-09-29	13.02	13.07	12.65	12.81	33999289
2023-10-02	12.84	13.10	12.68	12.75	38342694
2023-10-03	12.65	12.71	12.25	12.29	40692259
2023-10-04	12.40	12.82	12.34	12.73	49738088
2023-10-05	12.91	13.01	12.72	12.85	36272881
2023-10-06	12.80	13.00	12.67	12.76	31865440
2023-10-09	12.37	12.37	11.94	12.24	51462740
2023-10-10	12.40	12.65	12.24	12.26	37144208
2023-10-11	12.32	12.68	12.28	12.48	35569133
2023-10-12	12.60	12.62	11.93	12.06	50281183
2023-10-13	11.87	12.04	11.68	11.72	48141302
2023-10-16	11.82	12.05	11.72	11.94	35242588
2023-10-17	11.88	12.10	11.88	11.94	35207276
2023-10-18	11.74	11.74	11.22	11.36	67141481
2023-10-19	11.35	12.01	11.35	11.45	63900470
2023-10-20	11.40	11.43	11.04	11.08	50037683
2023-10-23	11.02	11.41	10.94	11.29	45680287
2023-10-24	11.36	11.43	11.09	11.21	39302820
2023-10-25	11.12	11.24	11.04	11.04	40461772
2023-10-26	11.05	11.25	10.97	11.15	40009491
2023-10-27	11.18	11.23	10.88	10.92	39890723
2023-10-30	11.01	11.24	11.00	11.18	38208462
2023-10-31	11.11	11.16	10.86	11.15	42086219
2023-11-01	11.11	11.22	10.98	11.14	30449529
2023-11-02	11.35	11.47	11.28	11.40	29763647
2023-11-03	11.63	12.08	11.62	11.98	52932815
2023-11-06	12.06	12.10	11.54	11.66	33159509
2023-11-07	11.72	11.84	11.61	11.75	27819598
2023-11-08	11.86	12.27	11.85	12.01	40867804
2023-11-09	12.16	12.24	11.67	11.75	37774489
2023-11-10	11.67	11.85	11.51	11.80	31082083
2023-11-13	11.70	11.89	11.62	11.78	20147733
2023-11-14	12.15	12.30	12.04	12.25	35529816
2023-11-15	12.35	12.72	12.35	12.42	37557773
2023-11-16	12.42	12.60	12.16	12.19	34506607
2023-11-17	12.27	12.31	12.14	12.29	25722596
2023-11-20	12.23	12.45	12.17	12.40	23898800
2023-11-21	12.30	12.33	12.05	12.13	24497671
2023-11-22	12.37	12.77	12.17	12.31	41107925
2023-11-24	12.39	12.48	12.25	12.31	14803753
2023-11-27	12.25	12.31	12.08	12.18	27427569
2023-11-28	12.19	12.26	11.95	12.17	33964625
2023-11-29	12.27	12.56	12.23	12.23	31763232
2023-11-30	12.33	12.47	12.08	12.43	34595626
2023-12-01	12.46	13.06	12.44	13.02	48885261
2023-12-04	13.03	13.49	12.93	13.35	50756384
2023-12-05	13.22	13.29	13.01	13.13	40142395
2023-12-06	13.36	13.74	13.34	13.48	51354261
2023-12-07	13.69	14.15	13.68	13.91	49511660
2023-12-08	13.87	13.98	13.71	13.76	30196932
2023-12-11	13.76	13.79	13.61	13.72	28383687
2023-12-12	13.81	14.18	13.80	14.04	34298777
2023-12-13	13.88	14.15	13.64	14.09	39046270
2023-12-14	14.30	14.65	14.27	14.59	42803869
2023-12-15	14.63	14.67	14.41	14.49	34742380
2023-12-18	14.43	14.43	14.06	14.24	28471666
2023-12-19	14.38	14.45	14.28	14.30	22574315
2023-12-20	14.20	14.39	13.95	13.98	26557532
2023-12-21	14.21	14.43	14.20	14.35	30372588
2023-12-22	14.38	14.40	14.21	14.31	25183557
2023-12-26	14.25	14.26	14.04	14.11	22157902
2023-12-27	14.10	14.18	13.91	13.99	23428532
2023-12-28	13.92	14.04	13.82	13.98	17093440
2023-12-29	13.95	13.97	13.69	13.74	24308318
2024-01-02	13.65	13.72	13.39	13.44	34607463
2024-01-03	13.15	13.17	12.89	12.95	41757733
2024-01-04	13.01	13.25	12.95	13.09	29105776
2024-01-05	13.05	13.67	13.01	13.60	37541709
2024-01-08	14.03	14.67	14.02	14.58	61134069
2024-01-09	14.51	14.63	14.36	14.38	35790719
2024-01-10	14.34	14.41	14.20	14.35	29831223
2024-01-11	14.48	14.63	14.24	14.59	33047690
2024-01-12	13.93	13.98	13.19	13.21	80523102
2024-01-16	13.08	13.20	12.78	13.19	55891511
2024-01-17	12.96	13.21	12.87	12.93	36991544
2024-01-18	13.06	13.87	13.01	13.82	58528153
2024-01-19	13.83	13.83	13.41	13.66	38805455
2024-01-22	13.96	14.08	13.54	13.62	38029498
2024-01-23	14.14	14.47	13.93	14.00	49961924
2024-01-24	14.16	14.18	13.85	13.93	42219621
2024-01-25	14.59	15.46	14.52	15.36	96168337
2024-01-26	15.55	15.84	15.00	15.13	45618620
2024-01-29	15.37	15.39	14.86	14.94	36835261
2024-01-30	14.79	14.88	14.53	14.53	24943066
2024-01-31	14.49	14.61	14.21	14.23	31538760
2024-02-01	14.35	14.40	13.87	14.34	39247216
2024-02-02	14.18	14.67	14.14	14.56	33135659
2024-02-05	14.36	14.39	14.11	14.26	25289596
2024-02-06	14.24	14.95	14.20	14.90	33592452
2024-02-07	14.92	15.03	14.71	14.91	31178208
2024-02-08	14.98	14.99	14.61	14.95	28024320
2024-02-09	15.03	15.18	14.71	14.88	26960668
2024-02-12	14.80	15.10	14.78	14.93	27722306
2024-02-13	14.69	14.87	14.41	14.61	35285669
2024-02-14	14.74	14.97	14.68	14.86	28226948
2024-02-15	15.02	15.15	14.84	14.90	25314615
2024-02-16	14.73	14.89	14.52	14.64	21563210
2024-02-20	14.50	14.95	14.49	14.70	30253071
2024-02-21	14.59	14.86	14.57	14.79	23032392
2024-02-22	14.94	15.28	14.89	15.24	35702480
2024-02-23	15.15	15.29	14.95	15.13	22914862
2024-02-26	15.13	15.48	15.13	15.28	23675764
2024-02-27	15.55	15.67	15.38	15.54	25223365
2024-02-28	15.36	15.58	15.31	15.46	18194555
2024-02-29	15.55	15.79	15.45	15.68	33255939
2024-03-01	15.70	15.70	15.37	15.66	25751940
2024-03-04	15.70	16.15	14.81	14.81	65053048
2024-03-05	14.75	14.77	14.29	14.67	43648031
2024-03-06	14.80	14.98	14.62	14.88	31408713
2024-03-07	14.85	15.00	14.81	14.90	23657347
2024-03-08	14.94	15.15	14.66	14.68	28464450
2024-03-11	14.60	14.67	14.42	14.65	23617157
2024-03-12	14.19	14.38	13.80	13.96	48594880
2024-03-13	13.92	14.18	13.86	14.00	26375204
2024-03-14	13.96	14.03	13.78	13.99	24683836
2024-03-15	13.96	14.16	13.88	13.96	21113998
2024-03-18	13.98	14.17	13.86	14.11	23693799
2024-03-19	14.08	14.11	13.90	13.93	19305788
2024-03-20	13.96	14.58	13.92	14.57	33974564
2024-03-21	14.62	14.82	14.60	14.78	25527556
2024-03-22	14.71	14.88	14.65	14.82	16151685
2024-03-25	14.69	14.93	14.63	14.92	21392361
2024-03-26	14.99	15.12	14.90	14.92	20898511
2024-03-27	15.00	15.30	14.90	15.30	24789339
2024-03-28	15.28	15.50	15.13	15.35	36396038
2024-04-01	15.42	15.61	15.32	15.41	23249621
2024-04-02	15.06	15.11	14.36	14.40	34155377
2024-04-03	14.30	14.48	14.05	14.16	33357729
2024-04-04	14.24	14.35	13.76	13.83	47483608
2024-04-05	13.83	13.94	13.70	13.76	30632132
2024-04-08	13.82	14.08	13.74	13.90	28521013
2024-04-09	13.96	14.07	13.88	13.95	27841944
2024-04-10	14.01	14.15	13.30	13.41	49024127
2024-04-11	13.44	13.72	13.30	13.62	27814215
2024-04-12	13.24	13.30	13.02	13.15	35571097
2024-04-15	13.28	13.47	12.90	12.94	27451671
2024-04-16	12.95	13.14	12.72	13.03	26477189
2024-04-17	13.45	13.97	13.38	13.89	52414789
2024-04-18	14.04	14.34	13.96	14.02	34966388
2024-04-19	13.88	14.28	13.86	14.11	27447597
2024-04-22	14.28	14.68	14.18	14.53	27763765
2024-04-23	13.96	14.44	13.88	14.23	40237307
2024-04-24	14.22	14.33	13.82	13.92	41035095
2024-04-25	14.21	14.28	13.45	14.13	58362951
2024-04-26	14.07	14.09	13.64	13.88	36527836
2024-04-29	13.85	14.02	13.73	13.98	28817427
2024-04-30	13.85	13.93	13.50	13.51	25788923
2024-05-01	13.50	13.81	13.33	13.58	28428269
2024-05-02	13.78	13.90	13.69	13.86	24191513
2024-05-03	14.00	14.07	13.72	13.85	22056624
2024-05-06	13.92	14.75	13.92	14.65	46744346
2024-05-07	14.54	14.63	14.14	14.25	25770490
2024-05-08	14.26	14.52	14.18	14.42	22832374
2024-05-09	14.36	14.63	14.32	14.48	23590231
2024-05-10	14.54	14.61	14.32	14.40	16180653
2024-05-13	14.54	15.07	14.52	14.93	33380052
2024-05-14	15.09	15.36	15.07	15.19	27970447
2024-05-15	15.20	15.25	14.91	14.94	25983626
2024-05-16	15.00	15.08	14.66	14.79	22652518
2024-05-17	14.85	14.99	14.72	14.73	18472064
2024-05-20	14.77	14.78	14.42	14.52	26818846
2024-05-21	14.43	14.49	14.01	14.03	22692858
2024-05-22	14.07	14.25	14.01	14.10	19136425
2024-05-23	14.13	14.14	13.72	13.82	29089848
2024-05-24	13.87	14.03	13.66	13.84	19605630
2024-05-28	13.85	13.91	13.42	13.44	32710288
2024-05-29	12.16	12.17	11.31	11.62	158980410
2024-05-30	11.76	11.78	11.39	11.44	57004639
2024-05-31	11.51	11.57	11.25	11.50	60868405
2024-06-03	11.60	11.95	11.50	11.53	52899042
2024-06-04	11.54	11.79	11.48	11.50	39161525
2024-06-05	11.51	11.77	11.45	11.62	34340914
2024-06-06	11.58	11.73	11.32	11.43	35840572
2024-06-07	11.36	11.57	11.35	11.50	29411433
2024-06-10	11.43	11.57	11.37	11.49	23421042
2024-06-11	11.41	11.45	11.26	11.28	25439678
2024-06-12	11.40	11.69	11.39	11.50	40769745
2024-06-13	11.45	11.47	11.22	11.44	33289950
2024-06-14	11.32	11.36	11.09	11.28	42272467
2024-06-17	11.22	11.49	11.21	11.44	30074132
2024-06-18	11.41	11.50	11.27	11.28	18841481
2024-06-20	11.30	11.31	11.19	11.24	21364434
2024-06-21	11.22	11.34	11.11	11.20	28098081
2024-06-24	11.22	11.34	11.15	11.16	25666440
2024-06-25	11.18	11.37	11.12	11.13	28547274
2024-06-26	11.05	11.33	10.96	11.12	39848715
2024-06-27	11.12	11.32	11.02	11.28	23780785
2024-06-28	11.24	11.36	11.20	11.33	28121102
2024-07-01	11.33	11.41	11.00	11.04	28624269
2024-07-02	11.06	11.11	10.95	11.05	22487904
2024-07-03	11.16	11.22	11.07	11.12	16150149
2024-07-05	11.13	11.19	10.98	11.04	24396036
2024-07-08	11.08	11.13	10.91	10.93	32261691
2024-07-09	10.96	11.09	10.87	10.98	26604766
2024-07-10	11.04	11.22	10.99	11.15	28502023
2024-07-11	10.68	10.76	10.34	10.73	80291530
2024-07-12	10.71	10.80	10.57	10.68	33133076
2024-07-15	10.67	10.77	10.56	10.63	28634171
2024-07-16	10.65	11.24	10.65	11.19	48708679
2024-07-17	10.99	11.11	10.84	11.01	32356209
2024-07-18	10.96	11.09	10.61	10.62	46855152
2024-07-19	10.63	10.65	10.43	10.58	25697310
2024-07-22	10.49	10.74	10.35	10.69	38897191
2024-07-23	10.63	10.74	10.47	10.48	30548005
2024-07-24	10.45	10.54	10.12	10.17	47312032
2024-07-25	9.92	10.90	9.76	10.60	96280847
2024-07-26	10.70	10.76	10.21	10.62	45684501
2024-07-29	10.56	10.72	10.37	10.43	30164474
2024-07-30	10.46	10.93	10.46	10.76	52969476
2024-07-31	10.65	11.03	10.58	10.64	39205401
2024-08-01	10.65	10.68	10.09	10.14	47149618
2024-08-02	9.93	9.93	9.59	9.63	48427167
2024-08-05	9.10	9.59	9.07	9.28	44554504
2024-08-06	9.46	9.53	9.22	9.31	28905923
2024-08-07	9.40	9.52	9.21	9.26	29020906
2024-08-08	9.35	9.91	9.35	9.89	34701762
2024-08-09	9.89	9.96	9.72	9.86	22614755
2024-08-12	9.79	9.80	9.59	9.61	29791189
2024-08-13	9.64	9.82	9.56	9.81	29921946
2024-08-14	9.88	9.97	9.70	9.74	29574717
2024-08-15	9.96	10.16	9.95	10.09	32307255
2024-08-16	10.02	10.14	9.97	10.05	35389739
2024-08-19	10.16	10.38	10.12	10.31	30380141
2024-08-20	10.31	10.45	10.21	10.29	23537365
2024-08-21	10.37	10.45	10.30	10.40	20233674
2024-08-22	10.41	10.54	10.13	10.14	25624749
2024-08-23	10.23	10.50	10.17	10.39	24640044
2024-08-26	10.43	10.45	10.20	10.21	21028271
2024-08-27	10.26	10.27	9.98	10.17	23303065
2024-08-28	10.17	10.21	10.04	10.15	20533793
2024-08-29	10.24	10.51	10.21	10.39	22240132
2024-08-30	10.49	10.89	10.48	10.62	26521350
2024-09-03	10.52	10.74	10.50	10.60	23374786
2024-09-04	10.53	10.78	10.50	10.63	22112960
2024-09-05	10.84	11.16	10.75	10.80	38467278
2024-09-06	10.78	11.10	10.70	10.80	27842827
2024-09-09	10.85	11.23	10.85	11.22	44496158
2024-09-10	11.21	11.25	10.87	10.99	31767715
2024-09-11	10.95	11.01	10.49	10.77	40526831
2024-09-12	11.03	11.14	10.43	10.88	37878398
2024-09-13	10.98	11.18	10.61	10.69	36956039
2024-09-16	10.65	10.87	10.62	10.81	31026816
2024-09-17	10.99	11.26	10.95	11.17	38180034
2024-09-18	11.24	11.29	10.92	11.03	37396519
2024-09-19	11.32	11.39	11.06	11.11	34544392
2024-09-20	11.07	11.12	10.88	11.01	165832090
2024-09-23	11.00	11.03	10.76	10.98	30785063
2024-09-24	11.02	11.19	10.92	11.04	29446484
2024-09-25	11.06	11.18	10.97	11.00	29157137
2024-09-26	11.36	11.98	11.35	11.79	62353462
2024-09-27	11.82	11.86	11.56	11.56	30783826
2024-09-30	11.47	11.58	11.20	11.24	26735886
2024-10-01	11.27	11.33	10.82	10.90	42847416
2024-10-02	10.73	10.86	10.61	10.74	28779649
2024-10-03	10.69	10.94	10.57	10.82	32925554
2024-10-04	11.36	11.97	11.29	11.51	53747484
2024-10-07	11.55	11.68	11.37	11.53	27611002
2024-10-08	11.65	12.12	11.63	11.92	44740025
2024-10-09	12.01	12.25	11.87	11.93	34210669
2024-10-10	11.77	12.00	11.65	11.76	26494579
2024-10-11	11.72	11.82	11.53	11.79	17697969
2024-10-14	11.85	11.95	11.70	11.87	20610477
2024-10-15	12.12	12.47	12.00	12.03	36494714
2024-10-16	12.19	12.92	12.14	12.89	53137609
2024-10-17	12.87	12.97	12.67	12.81	30152396
2024-10-18	12.86	13.24	12.76	13.09	38307268
2024-10-21	12.98	13.10	12.78	12.97	27952575
2024-10-22	12.93	13.03	12.62	12.96	24163082
2024-10-23	12.85	13.04	12.66	12.83	30252695
2024-10-24	13.18	13.63	12.42	12.78	65532888
2024-10-25	12.94	13.44	12.75	13.15	44350761
2024-10-28	13.66	13.85	13.56	13.60	37079186
2024-10-29	13.38	13.86	13.28	13.82	28711494
2024-10-30	13.66	13.99	13.61	13.94	22463479
2024-10-31	13.79	13.89	13.38	13.40	26340875
2024-11-01	13.47	13.66	13.40	13.54	22838327
2024-11-04	13.50	13.50	12.96	12.99	25654132
2024-11-05	12.95	13.22	12.92	13.19	19112845
2024-11-06	14.01	14.17	13.80	14.00	38602636
2024-11-07	13.94	14.00	13.60	13.62	19654584
2024-11-08	13.69	14.03	13.67	13.81	20259220
2024-11-11	13.95	14.16	13.89	14.16	22833298
2024-11-12	13.98	14.08	13.73	13.91	20437605
2024-11-13	14.05	14.55	13.97	14.01	30234710
2024-11-14	14.22	14.67	14.18	14.26	33149231
2024-11-15	14.22	14.40	14.05	14.39	22756496
2024-11-18	14.39	14.44	14.03	14.29	18771088
2024-11-19	13.93	14.40	13.84	14.33	25329914
2024-11-20	14.18	14.49	14.00	14.46	25407057
2024-11-21	14.47	14.58	14.18	14.20	20758557
2024-11-22	14.22	14.44	14.09	14.38	20237017
2024-11-25	14.65	15.13	14.56	14.92	31551807
2024-11-26	14.79	15.01	14.61	14.64	21625342
2024-11-27	14.68	14.75	14.46	14.64	14433865
2024-11-29	14.68	14.74	14.50	14.52	9503512
2024-12-02	14.57	14.75	14.38	14.61	18780413
2024-12-03	14.59	14.75	14.44	14.47	16128986
2024-12-04	14.90	15.05	14.61	14.88	18414731
2024-12-05	16.01	17.80	15.96	17.38	110116882
2024-12-06	17.51	18.09	17.27	17.40	43091752
2024-12-09	17.52	17.52	17.01	17.16	29732962
2024-12-10	17.95	18.21	17.37	17.49	34174838
2024-12-11	17.61	17.74	17.41	17.58	20711765
2024-12-12	17.61	17.80	17.23	17.24	17692173
2024-12-13	17.28	17.31	16.81	16.92	20174294
2024-12-16	16.91	16.96	16.46	16.52	15741028
2024-12-17	16.45	16.74	16.22	16.72	23622031
2024-12-18	16.77	17.28	16.26	16.47	25019523
2024-12-19	16.65	16.80	16.48	16.64	17832697
2024-12-20	16.57	17.18	16.53	16.88	28664937
2024-12-23	16.87	17.27	16.87	17.25	15777167
2024-12-24	17.00	17.36	16.80	17.35	14234339
2024-12-26	17.07	17.39	17.05	17.35	10383937
2024-12-27	17.19	17.38	17.01	17.35	29500525
2024-12-30	17.27	17.73	17.15	17.62	20436357
2024-12-31	17.63	17.75	17.35	17.43	12704607
2025-01-02	17.40	17.63	16.83	17.00	19027519
2025-01-03	17.03	17.03	16.27	16.97	23806983
2025-01-06	17.64	17.94	17.38	17.52	31834608
2025-01-07	17.58	17.99	17.53	17.69	25491193
2025-01-08	17.53	17.72	17.08	17.60	23093606
2025-01-10	17.93	18.45	17.80	18.38	43954004
2025-01-13	17.92	17.98	17.32	17.60	28427221
2025-01-14	17.79	18.24	17.79	18.21	26175829
2025-01-15	18.54	18.56	17.97	18.07	20401951
2025-01-16	18.02	18.33	17.78	18.29	22031769
2025-01-17	18.55	18.57	18.16	18.27	20438502
2025-01-21	18.52	18.65	18.27	18.64	30731602
2025-01-22	19.09	19.10	18.37	18.66	58392393
2025-01-23	17.30	17.54	16.73	17.03	94892398
2025-01-24	16.85	17.34	16.55	16.96	37782479
2025-01-27	16.82	17.54	16.71	17.20	40497957
2025-01-28	17.08	17.47	16.96	17.15	29817403
2025-01-29	17.14	17.34	16.94	17.33	24719434
2025-01-30	16.93	17.23	16.80	16.90	42121224
2025-01-31	16.96	17.23	16.91	16.92	30197038
2025-02-03	16.39	16.82	16.22	16.70	32955679
2025-02-04	16.75	16.94	16.70	16.84	28810055
2025-02-05	16.85	17.22	16.51	16.96	27641325
2025-02-06	17.08	17.32	16.96	17.06	25501425
2025-02-07	17.07	17.40	17.02	17.17	22457827
2025-02-10	17.20	17.20	16.56	16.62	27672557
2025-02-11	16.43	16.56	16.13	16.41	29009418
2025-02-12	16.38	16.60	16.14	16.26	24572959
2025-02-13	16.36	16.50	15.48	15.74	41583709
2025-02-14	15.84	15.98	15.64	15.97	29250908
2025-02-18	15.88	16.32	15.85	16.08	28428741
2025-02-19	16.00	16.15	15.80	16.00	24543496
2025-02-20	15.96	16.10	15.57	15.86	32618404
2025-02-21	15.93	16.07	15.09	15.23	55698653
2025-02-24	15.38	15.52	15.21	15.31	42730658
2025-02-25	15.37	15.37	14.80	15.13	48363126
2025-02-26	15.47	15.66	15.17	15.18	43181075
2025-02-27	15.12	15.15	14.21	14.53	56503075
2025-02-28	14.57	14.75	14.27	14.35	49730968
2025-03-03	14.36	14.56	13.77	13.87	55452001
2025-03-04	13.52	13.65	13.02	13.35	71114354
2025-03-05	13.51	14.23	13.49	14.09	56987416
2025-03-06	13.82	13.93	13.20	13.25	58157502
2025-03-07	13.13	13.18	12.58	13.03	76618839
2025-03-10	12.72	12.75	12.11	12.50	83400743
2025-03-11	12.50	12.54	11.43	11.46	109911363
2025-03-12	11.55	11.61	10.89	10.93	98487001
2025-03-13	10.99	11.09	10.47	10.67	95901456
2025-03-14	10.87	10.89	10.55	10.87	66506390
2025-03-17	10.88	11.47	10.83	11.32	64374467
2025-03-18	11.17	11.32	11.01	11.07	46895736
2025-03-19	11.13	11.58	11.10	11.48	67119986
2025-03-20	11.36	11.44	11.21	11.26	43296977
2025-03-21	11.07	11.41	10.97	11.39	46970089
2025-03-24	11.56	11.90	11.54	11.83	44590238
2025-03-25	11.95	12.07	11.46	11.51	57417079
2025-03-26	11.55	11.55	11.30	11.44	46252596
2025-03-27	11.32	11.35	11.09	11.14	53377925
2025-03-28	11.06	11.15	10.65	10.70	59697679
2025-03-31	10.41	10.68	10.06	10.55	66955084
2025-04-01	10.30	10.36	9.92	10.30	74551390
2025-04-02	10.11	10.64	10.10	10.59	64334492
2025-04-03	9.98	9.98	9.50	9.51	77097935
2025-04-04	9.22	9.58	8.50	9.46	110347972
2025-04-07	9.01	10.22	9.00	9.71	74435396
2025-04-08	10.05	10.07	8.92	9.07	81034660
2025-04-09	9.13	11.23	9.09	11.12	133951304
2025-04-10	10.53	10.66	9.44	9.51	84127702
2025-04-11	9.51	9.70	9.30	9.67	53220939
2025-04-14	9.97	9.97	9.43	9.58	62460026
2025-04-15	9.59	9.97	9.59	9.85	66123809
2025-04-16	9.92	9.96	9.27	9.42	71227557
2025-04-17	9.41	9.56	9.29	9.47	47531110

Explore More About AAL

Coins representing dividend payouts and trends

AAL Dividend History

Discover American Airlines Group'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

AAL Stock Split History

Discover American Airlines Group'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

AAL Historical Prices

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

Web Analytics