AL Historical Prices

Summary

Key Stock Metrics

38.25

(April 9, 2025)

52-Week Low

59.27

(May 20, 2025)

52-Week High

59.27

(May 20, 2025)

All-Time High

56.34

(June 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-04-19	27.25	28.40	26.75	27.95	20033208
2011-04-20	28.06	28.34	27.88	28.10	2633179
2011-04-21	28.50	29.05	28.34	29.05	969018
2011-04-25	28.96	29.05	28.43	28.80	324273
2011-04-26	28.80	28.92	28.51	28.80	347555
2011-04-27	28.70	28.77	28.00	28.56	414408
2011-04-28	28.35	28.41	27.91	28.02	479739
2011-04-29	27.82	27.89	27.17	27.60	717075
2011-05-02	27.50	27.75	27.50	27.67	439968
2011-05-03	27.57	27.57	27.03	27.13	237736
2011-05-04	27.06	27.06	26.59	26.69	324186
2011-05-05	26.65	26.71	26.50	26.62	870803
2011-05-06	26.82	26.82	26.40	26.76	344448
2011-05-09	26.93	27.43	26.75	27.27	184194
2011-05-10	27.47	27.80	27.47	27.75	354258
2011-05-11	27.65	28.22	27.38	27.81	217161
2011-05-12	28.05	28.73	27.70	28.65	107794
2011-05-13	28.75	28.97	28.68	28.95	431266
2011-05-16	28.80	29.08	28.61	28.98	270881
2011-05-17	29.10	29.10	28.48	28.55	172072
2011-05-18	28.65	29.15	28.49	29.00	270022
2011-05-19	29.13	29.63	29.00	29.54	400143
2011-05-20	29.59	29.94	29.10	29.70	1069808
2011-05-23	29.65	29.65	28.70	28.75	96830
2011-05-24	28.76	28.83	28.55	28.78	59543
2011-05-25	28.60	28.82	28.06	28.22	91254
2011-05-26	27.90	28.66	27.90	28.55	84802
2011-05-27	28.60	28.61	28.25	28.43	117351
2011-05-31	28.45	28.83	28.45	28.50	235913
2011-06-01	28.75	28.75	27.70	27.79	253450
2011-06-02	28.16	28.34	27.56	27.59	119151
2011-06-03	27.25	27.38	26.37	26.37	610862
2011-06-06	26.43	26.56	25.55	25.75	618456
2011-06-07	25.96	25.96	24.82	24.93	957405
2011-06-08	25.05	25.10	24.29	24.65	1064280
2011-06-09	24.65	25.20	24.35	24.90	775370
2011-06-10	24.81	25.00	24.41	24.91	427360
2011-06-13	25.08	26.08	24.89	25.63	978094
2011-06-14	25.67	26.45	25.67	26.33	503830
2011-06-15	26.15	26.34	25.63	25.78	511486
2011-06-16	26.00	26.08	25.72	25.75	380620
2011-06-17	25.93	26.08	25.50	25.90	539819
2011-06-20	25.84	26.04	25.51	25.81	247544
2011-06-21	26.22	26.22	25.66	25.81	376774
2011-06-22	25.95	26.00	25.35	25.69	586362
2011-06-23	25.36	25.65	24.84	24.99	644087
2011-06-24	24.99	25.05	23.54	23.55	3719090
2011-06-27	23.55	24.10	23.02	23.98	750614
2011-06-28	24.01	24.92	24.01	24.89	452712
2011-06-29	25.08	25.12	24.26	24.50	297815
2011-06-30	24.52	24.61	23.72	24.29	371936
2011-07-01	24.49	25.08	24.49	25.06	355466
2011-07-05	24.92	25.11	24.89	24.98	280207
2011-07-06	24.87	25.03	24.76	25.01	382347
2011-07-07	25.36	25.36	24.98	25.06	318291
2011-07-08	24.75	25.07	24.75	25.02	396824
2011-07-11	24.73	25.00	24.66	24.84	266828
2011-07-12	24.70	24.90	24.41	24.49	165339
2011-07-13	24.54	24.60	24.38	24.56	214558
2011-07-14	24.61	24.82	24.58	24.76	365088
2011-07-15	24.80	24.81	24.35	24.72	460511
2011-07-18	24.66	24.67	24.40	24.59	369497
2011-07-19	24.63	25.01	24.49	24.82	298020
2011-07-20	24.85	25.01	24.63	24.88	265782
2011-07-21	24.98	25.03	24.80	24.95	276227
2011-07-22	24.91	24.98	24.57	24.95	105261
2011-07-25	24.73	24.99	24.65	24.93	70183
2011-07-26	24.83	25.15	24.83	24.96	122602
2011-07-27	24.89	24.93	24.69	24.74	154081
2011-07-28	24.73	25.00	24.37	24.48	123938
2011-07-29	24.24	24.73	24.21	24.43	144899
2011-08-01	24.66	24.67	24.22	24.36	281127
2011-08-02	24.30	24.30	23.35	23.44	338258
2011-08-03	23.52	23.59	23.10	23.37	144336
2011-08-04	23.19	23.19	22.30	22.33	304906
2011-08-05	22.58	22.62	22.00	22.52	320885
2011-08-08	21.92	22.10	20.23	20.37	449020
2011-08-09	20.40	21.18	19.87	21.17	398124
2011-08-10	20.74	20.90	20.26	20.40	172159
2011-08-11	20.89	21.81	20.25	21.30	487307
2011-08-12	22.00	24.79	22.00	22.56	402894
2011-08-15	22.80	23.24	22.70	22.81	198272
2011-08-16	22.48	22.55	21.99	22.44	102741
2011-08-17	22.61	22.89	22.13	22.33	114916
2011-08-18	22.01	22.48	21.11	21.47	84273
2011-08-19	21.19	21.44	20.96	21.15	216341
2011-08-22	21.64	22.05	21.26	21.40	527488
2011-08-23	21.81	21.99	21.54	21.84	300036
2011-08-24	21.91	22.07	21.80	21.90	169028
2011-08-25	22.11	22.11	21.15	21.50	122581
2011-08-26	21.45	22.06	21.03	21.88	171738
2011-08-29	22.20	22.92	22.06	22.60	147411
2011-08-30	22.55	22.82	22.21	22.61	120625
2011-08-31	22.60	22.97	22.57	22.81	104520
2011-09-01	22.78	22.94	22.20	22.37	110079
2011-09-02	21.90	22.94	21.90	21.96	105061
2011-09-06	21.39	21.84	21.11	21.47	276284
2011-09-07	21.76	22.00	21.48	21.78	271252
2011-09-08	21.66	21.73	21.27	21.56	60487
2011-09-09	21.63	22.07	21.09	21.11	212357
2011-09-12	20.88	21.46	20.27	20.31	159648
2011-09-13	20.42	21.12	20.42	21.00	163416
2011-09-14	21.13	21.24	20.70	20.76	175804
2011-09-15	20.95	20.95	20.22	20.36	155761
2011-09-16	20.48	20.55	20.22	20.24	107313
2011-09-19	20.01	20.12	19.75	20.02	96938
2011-09-20	20.05	20.59	19.74	19.76	75892
2011-09-21	19.76	20.03	19.63	19.65	115374
2011-09-22	19.13	20.17	18.32	19.73	503204
2011-09-23	19.72	19.94	19.42	19.88	396062
2011-09-26	19.96	20.39	19.91	20.37	985850
2011-09-27	20.77	21.93	20.77	21.14	801349
2011-09-28	21.11	21.35	20.77	20.78	343652
2011-09-29	21.21	21.43	20.65	20.90	188424
2011-09-30	21.02	21.08	19.14	19.20	397577
2011-10-03	19.04	19.18	17.72	17.96	487877
2011-10-04	17.83	17.94	17.24	17.83	279271
2011-10-05	17.87	18.62	17.49	18.60	511327
2011-10-06	18.57	19.10	18.53	18.97	405894
2011-10-07	19.05	19.17	18.10	18.48	147429
2011-10-10	18.88	19.21	18.63	19.18	84982
2011-10-11	18.98	19.07	18.71	18.88	120729
2011-10-12	19.12	19.14	18.80	18.84	146631
2011-10-13	18.73	19.24	18.73	19.03	226906
2011-10-14	19.23	19.90	19.09	19.41	382877
2011-10-17	19.18	19.56	19.13	19.36	196456
2011-10-18	19.46	20.23	19.46	20.21	262595
2011-10-19	20.21	20.95	20.21	20.68	243784
2011-10-20	20.71	21.00	20.71	20.89	512325
2011-10-21	21.18	22.28	21.15	22.24	827864
2011-10-24	22.25	22.56	21.87	22.16	215585
2011-10-25	22.02	22.30	21.84	21.89	254571
2011-10-26	22.25	22.37	22.11	22.17	237965
2011-10-27	22.92	23.06	22.46	22.80	359569
2011-10-28	22.80	23.29	22.55	22.59	296816
2011-10-31	22.18	22.79	22.14	22.33	138977
2011-11-01	21.53	22.69	21.53	22.55	398840
2011-11-02	22.93	23.06	22.67	22.76	218741
2011-11-03	23.13	23.40	22.61	22.76	284450
2011-11-04	22.51	23.08	22.32	22.82	118715
2011-11-07	22.70	23.12	22.57	22.79	96205
2011-11-08	22.94	23.37	22.73	23.28	109448
2011-11-09	22.86	23.33	22.36	22.57	440330
2011-11-10	23.02	23.13	22.46	22.67	182822
2011-11-11	22.73	23.28	21.45	23.16	750369
2011-11-14	23.04	23.31	22.80	23.08	449804
2011-11-15	22.00	22.90	20.88	22.39	1737520
2011-11-16	22.09	22.82	21.81	22.19	1652270
2011-11-17	22.19	22.30	21.60	21.90	638207
2011-11-18	21.99	22.74	21.72	22.68	430638
2011-11-21	22.30	22.90	21.42	21.70	548792
2011-11-22	21.65	22.10	21.06	22.02	633709
2011-11-23	21.80	22.18	21.72	21.95	386081
2011-11-25	21.95	22.40	21.95	22.23	108566
2011-11-28	22.63	22.63	21.77	21.80	493220
2011-11-29	21.86	22.17	21.43	21.94	657950
2011-11-30	22.94	22.94	22.05	22.42	3656209
2011-12-01	22.32	23.11	22.25	22.90	675032
2011-12-02	23.19	23.25	22.94	23.15	354258
2011-12-05	23.50	23.54	23.18	23.25	173805
2011-12-06	23.14	23.57	23.10	23.50	190226
2011-12-07	23.36	23.54	23.21	23.45	202711
2011-12-08	23.42	23.47	23.07	23.13	218582
2011-12-09	23.25	23.35	22.99	23.00	333046
2011-12-12	22.96	23.37	22.84	23.34	372676
2011-12-13	23.53	23.60	22.65	22.82	341333
2011-12-14	22.63	22.82	21.73	21.77	290461
2011-12-15	22.09	23.19	21.89	22.85	541670
2011-12-16	23.00	23.00	22.07	22.50	499108
2011-12-19	22.59	22.96	22.51	22.72	377451
2011-12-20	22.98	23.71	22.51	23.66	637207
2011-12-21	23.64	23.95	23.20	23.75	525611
2011-12-22	23.88	23.93	23.39	23.84	454375
2011-12-23	23.83	23.86	23.46	23.55	80990
2011-12-27	23.50	23.89	23.38	23.76	333512
2011-12-28	23.64	23.94	23.45	23.71	171316
2011-12-29	23.65	23.71	23.42	23.46	197007
2011-12-30	23.58	23.71	23.49	23.71	108942
2012-01-03	23.92	24.00	23.32	23.52	263448
2012-01-04	23.39	23.95	23.39	23.60	181236
2012-01-05	23.47	23.75	23.10	23.42	175517
2012-01-06	23.75	23.75	23.18	23.28	219253
2012-01-09	23.39	23.75	23.32	23.74	121757
2012-01-10	24.00	24.62	23.72	24.48	960289
2012-01-11	24.61	25.00	24.57	24.92	388385
2012-01-12	24.92	25.05	24.63	24.99	308750
2012-01-13	24.93	25.03	24.74	24.99	143664
2012-01-17	25.11	25.21	24.73	24.92	152855
2012-01-18	24.87	25.03	24.84	24.96	120502
2012-01-19	24.95	24.97	24.39	24.49	275472
2012-01-20	24.44	25.01	24.41	24.90	219352
2012-01-23	24.90	25.12	24.54	24.59	143003
2012-01-24	24.37	25.02	24.10	24.89	126777
2012-01-25	25.41	25.83	25.22	25.58	991222
2012-01-26	25.77	25.77	25.25	25.37	459160
2012-01-27	25.18	25.42	24.87	25.36	103832
2012-01-30	25.26	25.41	25.00	25.20	971363
2012-01-31	25.23	25.41	25.12	25.26	426393
2012-02-01	25.36	26.04	25.00	25.13	578876
2012-02-02	25.25	25.64	24.64	25.22	623504
2012-02-03	25.46	25.52	24.92	25.38	302836
2012-02-06	25.37	25.62	25.14	25.48	513740
2012-02-07	25.41	25.58	24.96	25.27	329541
2012-02-08	25.34	25.84	25.30	25.82	516138
2012-02-09	25.85	25.98	25.29	25.38	304311
2012-02-10	25.19	25.59	25.14	25.27	154288
2012-02-13	25.31	25.62	24.75	25.23	485201
2012-02-14	25.21	25.52	25.09	25.40	289187
2012-02-15	25.42	25.53	25.26	25.43	300456
2012-02-16	25.48	26.40	25.45	26.40	461337
2012-02-17	26.47	26.47	25.76	25.86	401773
2012-02-21	25.92	26.05	25.32	25.47	236507
2012-02-22	25.77	26.24	25.58	25.66	369155
2012-02-23	25.66	25.66	25.29	25.30	337685
2012-02-24	25.40	25.40	24.92	24.99	364121
2012-02-27	24.76	25.02	24.21	24.79	565108
2012-02-28	24.87	25.13	24.60	24.79	523688
2012-02-29	24.88	24.92	24.42	24.59	442707
2012-03-01	24.69	25.28	24.55	24.68	457090
2012-03-02	24.64	24.80	24.45	24.65	353255
2012-03-05	24.62	24.82	24.25	24.42	108346
2012-03-06	24.17	24.38	23.80	23.93	142368
2012-03-07	23.92	24.08	23.63	23.74	237914
2012-03-08	23.92	24.19	23.75	23.85	320012
2012-03-09	23.96	25.07	23.80	24.40	535802
2012-03-12	24.58	24.67	23.89	24.29	421958
2012-03-13	24.56	24.56	23.91	24.35	692605
2012-03-14	24.27	24.51	24.00	24.10	472601
2012-03-15	24.10	24.35	23.85	24.00	367138
2012-03-16	24.00	24.32	23.69	24.31	954807
2012-03-19	24.32	25.10	23.99	24.35	538278
2012-03-20	24.25	25.33	23.93	25.06	596753
2012-03-21	25.05	25.34	24.72	25.10	370284
2012-03-22	24.93	25.11	24.40	24.40	249756
2012-03-23	24.38	24.54	24.23	24.37	304326
2012-03-26	24.46	25.10	24.32	24.57	474040
2012-03-27	24.55	25.19	24.42	24.92	525601
2012-03-28	24.90	24.90	24.05	24.24	334813
2012-03-29	24.06	24.45	23.88	23.94	437320
2012-03-30	24.06	24.14	23.74	24.07	305029
2012-04-02	24.01	24.33	23.71	24.09	185777
2012-04-03	24.24	24.27	23.89	23.99	239208
2012-04-04	23.83	23.93	23.07	23.72	454348
2012-04-05	23.64	23.70	23.15	23.52	269376
2012-04-09	23.23	23.51	23.05	23.11	203074
2012-04-10	23.04	23.33	22.60	22.71	290382
2012-04-11	22.84	23.25	22.64	23.20	319546
2012-04-12	23.17	23.59	23.17	23.48	114788
2012-04-13	23.41	23.41	23.12	23.29	123436
2012-04-16	23.37	24.38	23.17	24.11	338442
2012-04-17	24.19	24.90	24.12	24.60	748897
2012-04-18	24.60	24.60	24.14	24.24	216308
2012-04-19	24.26	24.61	24.06	24.60	202627
2012-04-20	24.60	25.00	24.43	24.90	272994
2012-04-23	24.77	24.77	24.20	24.66	190957
2012-04-24	24.63	24.91	24.55	24.79	196284
2012-04-25	24.38	24.93	23.99	24.76	818643
2012-04-26	24.69	24.86	24.16	24.36	489288
2012-04-27	24.36	24.36	23.65	23.77	513300
2012-04-30	23.88	24.05	23.36	23.52	517985
2012-05-01	23.50	23.88	23.17	23.40	694066
2012-05-02	23.31	23.39	22.82	23.06	672702
2012-05-03	22.94	23.02	22.54	22.73	682105
2012-05-04	22.69	23.30	22.69	23.20	456553
2012-05-07	23.14	23.61	22.94	23.55	344034
2012-05-08	23.42	23.70	23.18	23.68	513178
2012-05-09	23.52	24.24	23.39	23.87	619136
2012-05-10	24.00	24.08	23.64	23.69	234922
2012-05-11	23.62	23.93	23.60	23.90	194260
2012-05-14	23.79	23.92	23.50	23.61	239830
2012-05-15	20.73	22.84	20.42	22.41	1802045
2012-05-16	22.25	22.61	21.96	22.43	943030
2012-05-17	22.45	22.49	21.40	21.48	797575
2012-05-18	21.47	21.59	20.23	20.61	670453
2012-05-21	20.59	21.16	20.47	20.84	325471
2012-05-22	20.72	21.20	20.72	20.92	223938
2012-05-23	20.78	21.06	20.24	20.96	363282
2012-05-24	21.02	21.09	20.52	20.84	276096
2012-05-25	20.85	20.91	20.61	20.78	269454
2012-05-29	21.03	21.39	20.98	21.31	214892
2012-05-30	21.29	21.40	20.73	21.12	315906
2012-05-31	21.07	21.20	20.69	20.93	443867
2012-06-01	20.71	20.76	20.17	20.41	246592
2012-06-04	20.44	20.46	19.86	20.19	333972
2012-06-05	20.19	20.59	20.19	20.51	412055
2012-06-06	20.67	20.93	20.49	20.73	553760
2012-06-07	20.86	21.05	20.40	20.41	425233
2012-06-08	20.42	20.56	20.12	20.40	770644
2012-06-11	20.52	20.65	20.14	20.20	599375
2012-06-12	20.29	20.45	20.17	20.25	552534
2012-06-13	20.29	20.39	20.06	20.25	768884
2012-06-14	20.21	20.60	20.05	20.15	950205
2012-06-15	20.19	20.28	19.89	19.90	832066
2012-06-18	19.86	20.10	19.75	19.94	846743
2012-06-19	19.95	20.89	19.95	20.40	875169
2012-06-20	20.40	20.51	19.82	19.83	1071198
2012-06-21	19.75	20.03	19.54	19.64	832391
2012-06-22	19.63	19.86	19.35	19.38	2067451
2012-06-25	19.30	19.37	18.90	19.02	425552
2012-06-26	19.11	19.15	18.66	19.10	420654
2012-06-27	19.15	19.50	18.97	19.40	330829
2012-06-28	19.26	19.43	19.00	19.28	343709
2012-06-29	19.53	19.82	19.38	19.39	283396
2012-07-02	19.39	20.28	19.19	19.41	349719
2012-07-03	19.39	19.77	19.39	19.63	258620
2012-07-05	19.57	19.62	19.33	19.50	264307
2012-07-06	19.33	19.39	18.99	19.22	206459
2012-07-09	19.21	19.57	19.03	19.15	173936
2012-07-10	19.25	19.44	19.01	19.02	298524
2012-07-11	19.09	19.28	18.99	19.09	357058
2012-07-12	19.03	19.27	18.92	19.01	239993
2012-07-13	19.09	19.32	19.03	19.07	261136
2012-07-16	19.07	19.17	18.81	18.99	380080
2012-07-17	19.05	19.15	18.74	18.76	354161
2012-07-18	18.81	19.00	18.45	18.62	346129
2012-07-19	18.69	19.02	18.69	18.86	743808
2012-07-20	18.85	19.41	18.85	19.39	833250
2012-07-23	19.14	19.16	18.85	18.98	516335
2012-07-24	18.89	19.08	18.82	19.03	518004
2012-07-25	19.10	19.32	18.95	19.23	372453
2012-07-26	19.41	19.69	18.96	19.20	219078
2012-07-27	19.25	19.55	19.19	19.49	159852
2012-07-30	19.50	19.51	19.28	19.39	117908
2012-07-31	19.35	19.69	19.32	19.68	361833
2012-08-01	19.68	19.87	19.24	19.49	245556
2012-08-02	19.49	19.77	19.23	19.48	308419
2012-08-03	19.66	20.65	19.66	20.50	223159
2012-08-06	20.56	20.86	20.49	20.66	223195
2012-08-07	20.75	21.81	20.72	21.21	262039
2012-08-08	21.12	21.35	21.00	21.13	314671
2012-08-09	21.18	21.42	20.94	21.00	426268
2012-08-10	21.60	21.78	20.51	21.01	480787
2012-08-13	21.00	21.00	19.88	20.59	341175
2012-08-14	20.70	20.95	20.60	20.65	151320
2012-08-15	20.60	20.75	20.30	20.64	162855
2012-08-16	20.68	20.79	20.60	20.65	335431
2012-08-17	21.00	21.51	20.85	21.29	307546
2012-08-20	21.33	21.59	21.18	21.57	429354
2012-08-21	21.60	21.79	21.16	21.22	266698
2012-08-22	21.21	21.36	20.81	21.29	223090
2012-08-23	21.28	21.40	20.74	20.80	211198
2012-08-24	20.82	21.13	20.74	21.03	253254
2012-08-27	21.09	21.32	20.71	20.84	265064
2012-08-28	20.80	20.99	20.71	20.73	155221
2012-08-29	20.78	20.87	20.65	20.83	104802
2012-08-30	20.83	20.83	20.48	20.71	349806
2012-08-31	20.78	21.02	20.61	20.62	130948
2012-09-04	20.72	21.69	20.70	21.60	400748
2012-09-05	21.48	21.78	21.28	21.54	315993
2012-09-06	21.35	22.52	20.77	22.40	1118294
2012-09-07	22.41	22.63	22.32	22.46	269376
2012-09-10	22.55	22.79	22.52	22.69	265700
2012-09-11	22.65	22.70	22.19	22.24	178268
2012-09-12	22.29	22.52	22.18	22.39	234948
2012-09-13	22.38	22.48	22.17	22.40	223915
2012-09-14	22.35	22.51	22.17	22.29	472368
2012-09-17	22.28	22.34	21.75	21.86	267852
2012-09-18	21.83	21.87	20.94	21.25	637936
2012-09-19	21.21	21.37	21.11	21.15	630351
2012-09-20	21.00	21.02	20.00	20.88	1756546
2012-09-21	21.10	21.21	20.87	21.20	851908
2012-09-24	21.08	21.20	20.94	21.03	196838
2012-09-25	21.05	21.17	20.27	20.41	334102
2012-09-26	20.48	20.53	20.12	20.19	273147
2012-09-27	20.39	20.54	20.20	20.48	404463
2012-09-28	20.32	20.50	20.20	20.40	400758
2012-10-01	20.48	20.73	20.23	20.59	281345
2012-10-02	20.67	20.71	20.48	20.56	176844
2012-10-03	20.54	20.62	20.16	20.33	243028
2012-10-04	20.49	20.55	20.25	20.27	421990
2012-10-05	20.42	20.79	20.42	20.72	621071
2012-10-08	20.78	20.89	20.57	20.69	237795
2012-10-09	20.86	20.93	20.48	20.55	179104
2012-10-10	20.63	21.00	20.55	20.76	235191
2012-10-11	20.88	21.01	20.67	20.70	179521
2012-10-12	20.60	20.74	20.48	20.57	220835
2012-10-15	20.56	20.65	20.37	20.53	209635
2012-10-16	20.60	20.61	20.37	20.57	140625
2012-10-17	20.65	20.94	20.46	20.52	313236
2012-10-18	20.57	20.71	20.52	20.59	193225
2012-10-19	20.55	20.78	20.13	20.47	248136
2012-10-22	20.48	20.63	20.37	20.42	245396
2012-10-23	20.29	20.47	20.18	20.40	285874
2012-10-24	20.45	20.55	20.21	20.26	350976
2012-10-25	20.31	20.51	20.27	20.43	244977
2012-10-26	20.46	20.85	20.33	20.85	372309
2012-10-31	21.04	21.04	20.69	20.82	439761
2012-11-01	20.81	21.06	20.72	21.06	356489
2012-11-02	21.24	21.51	20.87	21.07	278089
2012-11-05	21.07	21.65	20.94	21.55	432961
2012-11-06	21.66	22.35	21.66	22.15	600723
2012-11-07	21.92	22.13	21.43	21.49	622653
2012-11-08	21.56	22.00	21.31	21.36	302893
2012-11-09	21.47	22.58	21.47	22.09	723974
2012-11-12	22.51	22.75	21.99	22.33	512242
2012-11-13	22.17	23.17	22.16	22.75	915785
2012-11-14	22.78	23.05	22.26	22.43	787483
2012-11-15	22.39	22.72	22.33	22.52	459669
2012-11-16	22.58	22.70	22.40	22.53	496372
2012-11-19	22.70	23.11	22.30	22.39	696339
2012-11-20	22.26	22.48	22.10	22.12	456048
2012-11-21	22.25	22.49	22.16	22.23	228950
2012-11-23	22.37	22.52	22.29	22.42	125382
2012-11-26	22.46	22.69	22.18	22.63	426999
2012-11-27	22.56	22.75	22.36	22.66	528346
2012-11-28	22.59	22.68	22.29	22.49	338503
2012-11-29	22.57	22.72	22.43	22.63	278632
2012-11-30	22.65	22.72	22.12	22.25	555071
2012-12-03	22.45	22.55	22.02	22.51	392851
2012-12-04	22.58	22.64	22.19	22.56	704820
2012-12-05	22.59	22.72	22.44	22.57	354836
2012-12-06	22.65	22.70	22.48	22.56	352068
2012-12-07	22.58	22.72	22.42	22.71	690586
2012-12-10	22.59	22.84	22.57	22.67	772657
2012-12-11	22.78	22.95	22.64	22.74	297711
2012-12-12	22.80	22.92	22.41	22.49	416350
2012-12-13	22.44	22.63	22.12	22.19	213766
2012-12-14	22.20	22.20	21.58	21.70	281100
2012-12-17	21.71	22.19	21.55	21.97	408417
2012-12-18	21.97	22.39	21.83	22.20	330096
2012-12-19	22.17	22.40	21.84	22.20	632595
2012-12-20	22.25	22.33	21.96	21.99	274257
2012-12-21	21.83	21.85	21.49	21.72	464705
2012-12-24	21.67	21.80	21.35	21.59	121262
2012-12-26	21.55	21.67	21.17	21.32	525236
2012-12-27	21.29	21.39	21.08	21.25	302729
2012-12-28	21.22	21.47	21.11	21.27	314676
2012-12-31	21.26	21.92	21.19	21.50	223568
2013-01-02	21.90	21.96	21.75	21.96	339286
2013-01-03	21.97	22.32	21.86	22.17	564312
2013-01-04	22.24	22.33	22.06	22.14	259043
2013-01-07	22.19	22.60	21.99	22.46	639855
2013-01-08	22.48	22.62	21.73	21.92	604700
2013-01-09	22.04	22.05	21.78	21.89	262890
2013-01-10	22.03	22.12	21.91	22.02	120690
2013-01-11	22.12	22.45	22.05	22.43	304406
2013-01-14	22.50	22.79	22.43	22.69	461521
2013-01-15	22.69	22.80	22.07	22.43	556554
2013-01-16	22.45	22.58	22.35	22.48	456970
2013-01-17	22.70	22.83	22.43	22.75	344144
2013-01-18	22.82	23.46	22.69	23.44	712889
2013-01-22	23.55	23.60	22.70	22.84	373742
2013-01-23	22.99	23.05	22.65	23.00	383642
2013-01-24	23.18	23.41	22.98	23.03	449537
2013-01-25	23.19	23.99	23.15	23.62	424775
2013-01-28	23.68	23.87	23.28	23.72	351189
2013-01-29	23.62	23.73	23.37	23.68	263322
2013-01-30	23.76	23.94	23.62	23.72	360610
2013-01-31	23.75	23.98	23.70	23.87	279507
2013-02-01	24.04	24.47	23.94	24.41	491427
2013-02-04	24.95	24.95	24.46	24.48	433270
2013-02-05	24.66	24.91	24.60	24.86	409538
2013-02-06	24.89	25.25	24.86	25.08	312889
2013-02-07	25.15	25.78	25.15	25.56	348747
2013-02-08	25.69	26.33	25.57	25.92	356735
2013-02-11	26.08	26.26	25.70	26.04	399053
2013-02-12	26.08	26.13	25.80	25.85	433030
2013-02-13	25.85	26.05	25.72	25.90	437770
2013-02-14	25.89	26.32	25.82	26.24	299981
2013-02-15	26.26	26.50	26.21	26.43	705095
2013-02-19	26.50	26.55	26.22	26.35	500348
2013-02-20	26.47	27.35	26.47	26.60	742943
2013-02-21	26.65	26.80	26.21	26.47	531095
2013-02-22	26.65	27.10	26.50	26.69	558120
2013-02-25	26.90	27.30	26.64	26.64	428819
2013-02-26	26.64	26.95	25.77	26.23	601496
2013-02-27	26.17	27.20	26.05	26.92	406881
2013-02-28	27.15	27.44	27.04	27.17	664197
2013-03-01	27.63	28.60	26.90	28.51	1011241
2013-03-04	28.71	28.73	28.06	28.48	688060
2013-03-05	28.77	29.09	28.63	28.75	617449
2013-03-06	29.12	29.72	28.63	28.64	646438
2013-03-07	28.59	28.85	28.34	28.49	610723
2013-03-08	28.50	28.86	28.37	28.81	422263
2013-03-11	28.87	28.88	28.28	28.42	321850
2013-03-12	28.51	28.54	28.07	28.32	371101
2013-03-13	28.50	28.94	28.41	28.60	336437
2013-03-14	28.42	29.10	28.42	28.94	699767
2013-03-15	29.00	29.87	28.73	29.36	1105339
2013-03-18	29.34	29.37	28.93	29.00	611060
2013-03-19	29.03	29.16	28.26	28.76	439956
2013-03-20	28.85	29.08	28.65	29.00	650859
2013-03-21	29.00	29.54	28.97	28.97	546361
2013-03-22	29.03	29.20	28.84	28.93	228340
2013-03-25	29.13	29.22	28.86	29.00	266120
2013-03-26	29.06	29.20	28.92	29.01	403881
2013-03-27	28.98	29.07	28.78	29.05	276233
2013-03-28	29.12	29.36	28.95	29.32	271764
2013-04-01	29.25	29.27	28.45	28.89	330424
2013-04-02	28.88	29.09	28.39	28.54	340724
2013-04-03	28.45	28.99	26.99	27.20	835372
2013-04-04	27.16	27.76	27.06	27.47	563871
2013-04-05	27.15	27.19	26.50	27.09	378808
2013-04-08	27.23	28.13	27.23	28.11	456006
2013-04-09	28.31	29.38	27.98	28.13	370995
2013-04-10	28.24	28.79	28.09	28.53	327847
2013-04-11	28.75	29.07	28.58	29.01	350260
2013-04-12	28.93	29.15	28.63	28.91	183753
2013-04-15	28.75	28.81	28.06	28.18	307678
2013-04-16	28.37	28.94	28.37	28.75	256940
2013-04-17	28.55	28.67	27.64	27.69	351110
2013-04-18	27.71	27.93	26.33	26.64	559523
2013-04-19	26.62	26.86	26.55	26.70	344553
2013-04-22	26.71	26.84	26.34	26.50	291699
2013-04-23	26.65	26.71	26.45	26.60	289896
2013-04-24	26.56	26.70	26.23	26.41	324778
2013-04-25	26.30	26.61	25.47	26.40	534922
2013-04-26	26.40	26.55	26.20	26.47	260484
2013-04-29	26.60	27.17	26.47	27.14	453504
2013-04-30	27.21	27.88	26.88	27.51	367283
2013-05-01	27.39	27.52	27.11	27.29	288159
2013-05-02	27.40	27.81	27.32	27.70	304054
2013-05-03	27.86	28.54	27.78	28.24	265649
2013-05-06	28.03	28.51	28.01	28.29	234614
2013-05-07	28.38	29.61	28.21	29.40	459028
2013-05-08	29.72	29.77	29.29	29.42	486024
2013-05-09	30.00	31.00	29.76	30.58	1332700
2013-05-10	28.90	30.19	28.60	30.00	1365835
2013-05-13	30.28	30.28	29.13	29.54	618913
2013-05-14	29.44	29.59	28.21	28.37	939138
2013-05-15	28.16	30.40	28.10	30.19	818598
2013-05-16	30.05	30.29	29.43	29.52	478807
2013-05-17	29.40	30.04	29.40	29.88	209493
2013-05-20	29.92	30.52	29.90	30.03	341593
2013-05-21	29.99	30.31	29.92	30.04	314044
2013-05-22	29.98	30.12	29.41	29.44	422175
2013-05-23	28.84	29.02	28.21	28.80	651034
2013-05-24	28.74	29.02	28.38	28.89	205754
2013-05-28	28.93	29.66	28.50	28.88	410292
2013-05-29	28.60	28.64	27.44	28.16	608407
2013-05-30	28.01	28.01	27.09	27.46	1148381
2013-05-31	27.27	28.54	27.20	28.00	3867389
2013-06-03	28.11	28.65	27.96	28.59	1067188
2013-06-04	28.66	28.80	27.82	27.86	1037556
2013-06-05	28.00	28.00	26.74	27.15	866036
2013-06-06	27.22	27.61	27.18	27.60	404567
2013-06-07	28.00	28.02	27.03	27.06	595137
2013-06-10	27.11	27.60	26.91	27.60	492772
2013-06-11	27.34	27.60	27.05	27.36	295064
2013-06-12	27.47	27.65	27.11	27.24	266460
2013-06-13	27.54	28.14	27.25	28.01	696995
2013-06-14	27.94	28.08	27.59	27.74	267752
2013-06-17	27.89	28.24	27.69	27.85	166885
2013-06-18	27.92	28.46	27.92	28.40	283913
2013-06-19	28.46	28.46	27.94	27.99	176608
2013-06-20	27.85	27.85	26.96	26.99	391885
2013-06-21	27.18	27.18	25.97	26.45	731800
2013-06-24	26.13	26.23	25.13	26.18	917025
2013-06-25	26.30	26.96	26.02	26.71	754486
2013-06-26	27.00	27.09	26.51	26.72	257101
2013-06-27	26.87	27.36	26.85	27.35	394929
2013-06-28	27.31	27.80	27.05	27.59	823228
2013-07-01	27.42	27.53	27.22	27.31	415019
2013-07-02	27.28	27.61	27.12	27.31	387169
2013-07-03	27.26	27.53	27.18	27.41	236099
2013-07-05	27.57	27.72	27.15	27.45	216103
2013-07-08	27.55	27.90	27.50	27.76	423057
2013-07-09	27.74	28.18	27.74	28.00	397476
2013-07-10	27.99	28.08	27.69	27.86	363642
2013-07-11	28.11	28.13	27.75	28.08	311263
2013-07-12	28.10	28.44	28.10	28.44	573950
2013-07-15	28.49	28.73	28.14	28.43	551410
2013-07-16	28.42	28.60	28.31	28.50	460257
2013-07-17	28.50	28.73	28.32	28.51	672643
2013-07-18	28.51	28.85	28.40	28.50	999842
2013-07-19	28.55	28.55	28.22	28.51	353490
2013-07-22	28.47	28.72	28.28	28.62	691207
2013-07-23	28.59	28.88	28.59	28.67	594465
2013-07-24	28.69	28.69	27.90	27.95	562981
2013-07-25	27.82	28.01	27.58	27.66	296716
2013-07-26	27.48	27.97	27.27	27.95	446798
2013-07-29	27.84	28.10	27.52	27.82	282681
2013-07-30	27.92	28.22	27.74	28.08	311304
2013-07-31	28.07	28.21	27.81	27.88	315119
2013-08-01	28.22	28.24	27.80	27.96	476193
2013-08-02	27.84	27.92	27.44	27.86	426860
2013-08-05	27.86	28.10	27.66	27.81	485579
2013-08-06	27.78	27.78	27.01	27.37	581721
2013-08-07	27.38	27.47	27.08	27.36	656649
2013-08-08	27.41	27.53	27.18	27.30	482972
2013-08-09	27.02	27.55	26.87	26.96	697929
2013-08-12	26.88	27.02	26.26	26.97	997588
2013-08-13	26.97	27.06	26.73	27.01	850356
2013-08-14	27.08	27.34	27.03	27.18	628883
2013-08-15	27.02	27.04	26.44	26.76	458318
2013-08-16	26.66	26.86	26.33	26.44	444039
2013-08-19	26.27	26.39	25.82	25.99	521916
2013-08-20	26.00	26.34	25.77	26.19	514924
2013-08-21	26.16	26.16	25.89	25.93	330030
2013-08-22	25.94	26.69	25.93	26.51	253011
2013-08-23	26.61	26.73	26.18	26.61	263016
2013-08-26	26.47	26.86	26.35	26.64	435339
2013-08-27	26.40	26.42	26.17	26.32	308698
2013-08-28	26.25	26.25	25.88	26.06	361218
2013-08-29	26.04	26.31	25.91	26.17	447112
2013-08-30	26.16	26.26	25.74	25.80	295904
2013-09-03	26.10	26.19	25.86	26.01	291780
2013-09-04	26.04	26.34	25.99	26.19	370602
2013-09-05	26.36	27.04	26.25	26.97	406619
2013-09-06	27.07	27.07	26.51	26.55	570330
2013-09-09	26.53	27.05	26.33	26.83	311988
2013-09-10	26.90	27.06	26.77	27.01	416096
2013-09-11	26.90	27.39	26.74	27.24	419653
2013-09-12	27.29	27.45	27.02	27.14	494358
2013-09-13	27.23	27.25	26.91	27.10	287703
2013-09-16	27.37	27.39	27.06	27.20	233404
2013-09-17	27.13	27.85	27.00	27.72	656397
2013-09-18	27.63	28.47	27.42	28.40	564779
2013-09-19	28.49	28.50	27.97	28.06	682758
2013-09-20	28.03	28.16	27.94	28.11	756929
2013-09-23	28.00	28.10	27.72	27.74	561811
2013-09-24	27.80	27.87	27.51	27.65	408009
2013-09-25	27.65	27.97	27.51	27.77	710133
2013-09-26	27.76	27.99	27.65	27.84	502436
2013-09-27	27.77	27.85	27.57	27.63	255665
2013-09-30	27.50	27.87	27.41	27.66	476682
2013-10-01	27.66	28.50	27.66	28.34	495462
2013-10-02	28.16	28.55	28.01	28.51	444335
2013-10-03	28.51	28.65	27.91	27.95	512682
2013-10-04	27.96	28.26	27.96	28.17	413780
2013-10-07	28.03	28.29	27.94	28.15	281399
2013-10-08	28.14	28.30	27.60	27.78	343045
2013-10-09	27.85	27.95	27.38	27.73	415765
2013-10-10	28.00	28.51	27.98	28.49	733118
2013-10-11	28.46	28.78	28.46	28.64	729736
2013-10-14	28.40	28.67	28.33	28.65	643442
2013-10-15	28.63	28.66	28.36	28.56	465733
2013-10-16	28.71	28.89	28.51	28.60	417106
2013-10-17	28.52	28.77	28.52	28.67	513820
2013-10-18	28.87	29.00	28.70	28.80	595886
2013-10-21	28.81	29.03	28.81	28.90	388743
2013-10-22	28.99	29.24	28.90	28.96	535129
2013-10-23	28.96	29.61	28.90	29.49	1066892
2013-10-24	29.60	29.93	29.56	29.87	522483
2013-10-25	29.97	30.25	29.78	30.23	466021
2013-10-28	30.45	30.47	30.15	30.47	853265
2013-10-29	30.50	30.82	29.96	30.28	416690
2013-10-30	30.24	30.38	29.59	29.70	549723
2013-10-31	29.63	29.72	29.40	29.40	407769
2013-11-01	29.43	30.03	29.39	29.96	368415
2013-11-04	30.20	30.66	30.08	30.58	348904
2013-11-05	30.50	30.55	29.98	30.22	449312
2013-11-06	30.41	30.90	30.40	30.78	518096
2013-11-07	30.75	30.86	30.02	30.15	412200
2013-11-08	30.16	31.86	30.16	31.83	775943
2013-11-11	31.79	31.97	31.67	31.74	358986
2013-11-12	31.83	32.01	31.52	31.94	749001
2013-11-13	32.04	32.17	31.75	32.16	440505
2013-11-14	32.28	33.09	32.04	32.99	600264
2013-11-15	33.17	33.45	33.09	33.29	507857
2013-11-18	33.32	33.56	32.88	33.00	383324
2013-11-19	32.94	33.57	32.83	32.93	423608
2013-11-20	33.09	33.23	32.65	32.76	328863
2013-11-21	30.98	31.52	30.76	31.47	7448196
2013-11-22	31.48	31.50	31.20	31.32	1136700
2013-11-25	31.48	31.63	31.34	31.55	1149112
2013-11-26	31.55	31.73	31.44	31.46	806519
2013-11-27	31.60	31.80	31.50	31.77	729134
2013-11-29	31.89	31.89	31.64	31.67	615602
2013-12-02	31.82	32.00	31.66	31.98	749175
2013-12-03	31.86	32.00	31.10	31.12	658454
2013-12-04	31.06	31.20	30.43	30.97	664433
2013-12-05	30.87	30.99	30.72	30.82	359612
2013-12-06	30.88	31.23	30.84	31.21	640293
2013-12-09	31.26	31.66	31.22	31.63	437181
2013-12-10	31.63	31.73	31.40	31.49	646851
2013-12-11	31.55	31.55	30.99	31.05	450258
2013-12-12	31.03	31.52	30.87	31.35	559630
2013-12-13	31.31	31.44	30.86	30.91	750786
2013-12-16	31.41	31.52	31.18	31.33	766335
2013-12-17	31.27	31.45	30.82	30.88	813137
2013-12-18	30.99	31.01	30.32	30.62	1130477
2013-12-19	30.69	30.72	30.52	30.65	918020
2013-12-20	30.67	31.21	30.48	31.20	1182088
2013-12-23	31.35	31.53	31.17	31.53	905263
2013-12-24	31.47	31.62	31.35	31.49	238502
2013-12-26	31.47	31.54	31.25	31.31	434222
2013-12-27	31.36	31.40	30.86	30.99	660571
2013-12-30	31.00	31.23	30.94	31.12	550820
2013-12-31	31.13	31.24	30.89	31.08	301496
2014-01-02	31.07	31.07	30.38	30.53	472349
2014-01-03	30.56	30.94	30.56	30.68	380957
2014-01-06	30.81	31.01	30.52	30.52	542914
2014-01-07	30.53	30.83	30.24	30.27	580786
2014-01-08	30.22	30.50	30.01	30.43	550011
2014-01-09	30.46	31.69	30.43	31.60	1046721
2014-01-10	31.57	32.04	31.55	31.97	928591
2014-01-13	31.88	32.16	31.80	31.89	807543
2014-01-14	31.94	32.05	30.84	30.88	1370185
2014-01-15	31.35	31.73	31.22	31.62	516321
2014-01-16	31.45	31.72	31.31	31.43	283346
2014-01-17	31.47	31.84	31.36	31.80	592965
2014-01-21	32.17	32.50	32.08	32.50	1198728
2014-01-22	32.53	32.95	32.47	32.90	671836
2014-01-23	32.72	32.75	32.38	32.57	396240
2014-01-24	32.47	32.47	31.68	31.71	873763
2014-01-27	31.70	31.99	31.50	31.51	792043
2014-01-28	31.69	32.20	31.69	32.01	747740
2014-01-29	31.60	32.52	31.58	31.67	794100
2014-01-30	31.89	31.97	31.64	31.79	454651
2014-01-31	31.32	31.89	31.11	31.48	365688
2014-02-03	31.40	31.58	30.41	30.61	656652
2014-02-04	30.71	31.41	30.71	31.27	405120
2014-02-05	31.22	31.28	30.35	30.38	795635
2014-02-06	30.45	31.42	30.45	31.41	337435
2014-02-07	31.48	31.93	31.40	31.49	490469
2014-02-10	31.53	31.53	30.86	30.92	429375
2014-02-11	30.90	32.18	30.90	32.17	1249263
2014-02-12	32.26	32.58	32.01	32.53	1688841
2014-02-13	32.45	32.66	32.20	32.61	538591
2014-02-14	32.65	33.31	32.61	33.29	626173
2014-02-18	33.31	34.53	33.27	34.50	1854979
2014-02-19	34.22	34.47	34.11	34.22	859161
2014-02-20	34.19	34.24	33.73	34.19	904676
2014-02-21	34.26	35.90	34.21	35.37	1161524
2014-02-24	35.32	35.75	35.02	35.30	933303
2014-02-25	35.31	35.55	35.04	35.14	752559
2014-02-26	35.29	35.50	34.91	35.14	695691
2014-02-27	35.14	35.65	34.97	35.52	638181
2014-02-28	37.80	38.01	34.50	36.95	2111459
2014-03-03	36.55	36.72	35.90	36.56	876181
2014-03-04	36.83	37.21	36.47	36.68	729759
2014-03-05	36.73	36.80	36.22	36.28	592183
2014-03-06	36.25	36.80	36.24	36.63	701414
2014-03-07	36.73	36.93	36.55	36.76	966069
2014-03-10	36.75	37.26	36.70	37.09	650958
2014-03-11	37.44	37.48	36.79	36.92	517101
2014-03-12	36.77	37.14	36.57	37.10	499803
2014-03-13	37.15	37.24	36.14	36.28	488304
2014-03-14	36.17	36.83	36.15	36.52	429534
2014-03-17	36.78	37.58	36.78	37.39	720069
2014-03-18	37.33	37.88	37.16	37.50	640827
2014-03-19	37.57	37.78	37.00	37.29	622426
2014-03-20	37.16	37.71	37.12	37.69	489242
2014-03-21	37.86	38.15	37.15	37.29	1162542
2014-03-24	37.42	37.52	36.79	37.00	481802
2014-03-25	37.02	37.82	36.79	36.94	322854
2014-03-26	37.12	37.22	36.10	36.17	480873
2014-03-27	36.25	36.59	35.66	36.06	832891
2014-03-28	36.10	36.75	36.10	36.56	465606
2014-03-31	36.91	37.44	36.80	37.29	571878
2014-04-01	37.47	37.84	37.05	37.58	526221
2014-04-02	37.52	37.62	37.14	37.59	436646
2014-04-03	37.63	38.03	37.49	37.61	438274
2014-04-04	37.85	38.07	37.21	37.38	723344
2014-04-07	37.21	37.54	36.44	36.64	720977
2014-04-08	36.60	36.99	36.34	36.49	1102022
2014-04-09	36.63	37.31	36.50	37.25	643644
2014-04-10	37.26	37.97	36.71	36.90	917390
2014-04-11	36.59	36.84	35.78	36.00	557666
2014-04-14	36.35	36.56	35.87	36.01	443568
2014-04-15	36.05	36.22	35.45	36.00	726095
2014-04-16	36.21	36.53	36.15	36.43	1246132
2014-04-17	36.54	36.60	36.10	36.32	488168
2014-04-21	36.53	36.56	36.00	36.13	528174
2014-04-22	36.18	36.97	36.05	36.66	990716
2014-04-23	36.59	37.01	36.38	36.48	1028551
2014-04-24	36.75	36.99	36.34	36.72	569008
2014-04-25	36.58	36.63	35.95	35.99	485584
2014-04-28	36.12	36.34	34.10	34.68	1216225
2014-04-29	34.84	35.47	34.80	35.47	628393
2014-04-30	35.47	35.89	35.31	35.87	400318
2014-05-01	35.90	36.19	35.71	35.81	648715
2014-05-02	35.84	36.75	35.82	36.61	515571
2014-05-05	36.51	37.43	36.15	37.33	842190
2014-05-06	37.39	37.85	37.12	37.64	832902
2014-05-07	37.76	37.96	36.90	37.41	925922
2014-05-08	37.30	37.66	36.99	37.22	754249
2014-05-09	38.94	40.36	38.11	38.74	1543670
2014-05-12	39.00	40.04	39.00	40.03	1010473
2014-05-13	40.06	40.07	39.50	39.66	1099967
2014-05-14	39.64	39.72	39.08	39.14	495085
2014-05-15	39.15	39.16	38.22	38.46	629786
2014-05-16	38.40	38.61	37.83	38.37	596917
2014-05-19	38.46	38.85	38.40	38.73	714094
2014-05-20	38.76	38.80	38.15	38.39	784919
2014-05-21	38.31	38.54	38.04	38.27	844957
2014-05-22	38.49	38.92	38.32	38.68	720947
2014-05-23	38.80	38.98	38.52	38.71	968749
2014-05-27	39.15	39.57	39.10	39.39	1413147
2014-05-28	39.86	40.68	39.75	40.02	2221175
2014-05-29	40.30	41.25	40.25	41.19	1237574
2014-05-30	41.18	41.35	40.79	41.26	806177
2014-06-02	41.63	42.05	41.40	41.80	1101618
2014-06-03	41.80	42.12	41.42	41.52	899805
2014-06-04	41.52	41.73	41.08	41.20	1146322
2014-06-05	41.46	42.79	41.26	42.38	1422457
2014-06-06	42.43	42.89	42.30	42.44	1102256
2014-06-09	42.44	42.84	42.23	42.32	1128745
2014-06-10	42.35	42.43	41.65	41.89	796236
2014-06-11	41.84	41.94	40.75	40.99	1248990
2014-06-12	40.77	40.85	37.42	37.61	4612761
2014-06-13	37.52	38.16	36.75	37.95	2988100
2014-06-16	37.90	38.04	37.53	37.67	1744231
2014-06-17	37.68	38.38	37.61	38.19	1525930
2014-06-18	38.15	38.82	38.02	38.77	1083985
2014-06-19	38.69	39.38	38.53	39.26	1073961
2014-06-20	39.36	39.41	38.97	39.20	691804
2014-06-23	39.14	39.43	39.01	39.27	609696
2014-06-24	38.78	39.20	38.10	38.22	1029271
2014-06-25	38.20	39.07	38.01	38.88	884584
2014-06-26	38.82	38.98	38.32	38.58	555478
2014-06-27	38.39	38.73	38.10	38.18	2000630
2014-06-30	38.31	39.02	38.31	38.58	748191
2014-07-01	38.75	38.91	38.31	38.59	659240
2014-07-02	38.59	38.79	38.25	38.45	486583
2014-07-03	38.62	38.75	38.38	38.48	238780
2014-07-07	38.48	38.51	37.58	37.59	768123
2014-07-08	37.50	37.52	35.83	36.73	1720508
2014-07-09	36.90	37.32	36.75	36.96	684426
2014-07-10	36.27	36.62	35.94	36.41	953554
2014-07-11	36.40	36.84	36.34	36.71	623466
2014-07-14	36.72	37.88	36.61	37.36	1110106
2014-07-15	36.87	37.77	36.85	37.45	586034
2014-07-16	37.57	37.82	37.31	37.53	447597
2014-07-17	37.45	37.65	36.82	36.93	723787
2014-07-18	37.14	37.94	37.05	37.51	697268
2014-07-21	37.45	37.50	36.95	37.15	558253
2014-07-22	37.23	37.43	37.01	37.15	567538
2014-07-23	37.15	37.28	36.71	37.00	677274
2014-07-24	37.00	37.00	36.33	36.41	663194
2014-07-25	36.33	36.68	36.22	36.36	369884
2014-07-28	36.29	36.48	35.75	35.98	650191
2014-07-29	35.95	36.00	35.35	35.39	737291
2014-07-30	35.40	35.74	34.99	35.46	694733
2014-07-31	35.13	35.25	34.23	34.45	668203
2014-08-01	34.22	34.80	33.92	34.53	711587
2014-08-04	36.05	36.21	34.84	35.55	816026
2014-08-05	35.34	35.82	34.84	35.12	672123
2014-08-06	34.89	35.61	34.69	35.41	1034873
2014-08-07	35.62	35.91	35.18	35.30	996421
2014-08-08	36.30	37.28	36.12	37.16	1366661
2014-08-11	37.39	37.85	36.80	36.93	789163
2014-08-12	36.76	36.83	36.02	36.03	810677
2014-08-13	36.08	36.36	35.84	36.09	623697
2014-08-14	36.25	36.29	35.68	36.18	584515
2014-08-15	36.38	36.46	35.65	36.07	407357
2014-08-18	36.26	37.24	36.26	37.07	623656
2014-08-19	37.14	37.96	37.08	37.84	615436
2014-08-20	37.73	37.89	37.47	37.57	327660
2014-08-21	37.52	37.97	37.24	37.85	343787
2014-08-22	37.77	37.99	37.52	37.67	232643
2014-08-25	37.84	38.26	37.51	38.13	434991
2014-08-26	38.10	38.77	38.10	38.46	669244
2014-08-27	38.49	38.57	38.07	38.15	363825
2014-08-28	38.08	38.17	37.76	37.90	271097
2014-08-29	38.05	38.07	37.68	37.90	276616
2014-09-02	38.01	39.00	37.79	38.88	709183
2014-09-03	38.99	38.99	37.92	37.97	965491
2014-09-04	37.96	38.15	37.49	37.70	470613
2014-09-05	37.76	37.77	37.37	37.71	717645
2014-09-08	37.59	38.04	37.43	37.47	425480
2014-09-09	37.38	37.79	37.19	37.57	742242
2014-09-10	37.64	37.75	36.82	37.37	489253
2014-09-11	37.09	37.47	36.97	37.20	352412
2014-09-12	37.26	37.27	36.51	36.86	540147
2014-09-15	36.70	36.77	35.68	35.82	835243
2014-09-16	35.86	35.96	35.33	35.61	1315693
2014-09-17	35.75	35.99	35.44	35.58	1006176
2014-09-18	35.78	35.78	35.30	35.38	617884
2014-09-19	35.40	35.50	34.83	34.89	749298
2014-09-22	34.71	34.76	33.90	34.38	1271089
2014-09-23	34.33	34.33	33.92	33.95	1044789
2014-09-24	33.84	34.00	33.30	33.78	918192
2014-09-25	33.77	33.78	33.18	33.19	689272
2014-09-26	33.19	33.31	32.88	33.28	815880
2014-09-29	32.96	33.35	32.96	33.08	603695
2014-09-30	32.83	33.24	32.22	32.50	800905
2014-10-01	32.40	32.46	31.67	31.95	1152581
2014-10-02	31.99	32.58	31.72	32.48	1289835
2014-10-03	32.71	33.38	32.68	33.25	1110079
2014-10-06	33.45	34.00	33.45	33.67	1214890
2014-10-07	33.39	33.68	32.86	33.05	1081469
2014-10-08	33.01	33.57	32.62	33.55	691583
2014-10-09	33.55	33.78	32.56	32.65	928816
2014-10-10	32.60	32.68	31.50	31.84	1113026
2014-10-13	31.84	32.09	31.01	31.06	1203753
2014-10-14	31.30	32.02	31.11	31.45	785646
2014-10-15	31.02	31.71	30.55	31.44	1124961
2014-10-16	30.82	32.13	30.67	31.87	516217
2014-10-17	32.35	32.99	32.28	32.49	464532
2014-10-20	32.39	32.64	32.06	32.50	688180
2014-10-21	33.02	34.78	33.02	34.74	930055
2014-10-22	34.85	34.93	34.06	34.17	665760
2014-10-23	34.53	34.96	34.22	34.59	828075
2014-10-24	34.65	35.16	34.44	35.12	480956
2014-10-27	34.87	35.27	34.51	35.25	544542
2014-10-28	35.45	36.27	35.38	36.27	655332
2014-10-29	36.31	36.52	35.54	35.85	718850
2014-10-30	35.66	36.22	35.46	36.07	458014
2014-10-31	36.93	36.93	36.30	36.59	724558
2014-11-03	36.78	37.09	36.54	36.67	513719
2014-11-04	37.04	37.04	36.14	36.67	618337
2014-11-05	37.00	37.49	36.62	37.20	534025
2014-11-06	37.14	37.70	36.98	37.51	752922
2014-11-07	37.33	38.08	37.00	37.60	888640
2014-11-10	37.62	38.02	37.49	37.74	564273
2014-11-11	37.71	37.74	37.25	37.57	554400
2014-11-12	37.30	37.57	37.12	37.28	418599
2014-11-13	37.27	37.58	37.09	37.12	153651
2014-11-14	36.90	37.31	36.76	36.97	371186
2014-11-17	36.93	37.17	36.49	36.68	339059
2014-11-18	36.70	37.28	36.70	37.05	425667
2014-11-19	37.22	37.59	36.79	37.45	583690
2014-11-20	37.16	37.67	36.96	37.50	683765
2014-11-21	38.00	38.20	37.31	37.46	390279
2014-11-24	37.52	38.15	37.52	38.11	536615
2014-11-25	38.25	38.96	38.23	38.74	656295
2014-11-26	38.81	38.88	38.10	38.21	365807
2014-11-28	38.35	38.57	38.00	38.03	391438
2014-12-01	37.90	37.98	36.90	37.19	725521
2014-12-02	37.19	37.50	36.79	36.91	621092
2014-12-03	36.94	37.47	36.73	37.03	543384
2014-12-04	36.98	37.42	36.69	37.37	691531
2014-12-05	37.54	37.79	37.32	37.43	190981
2014-12-08	37.34	37.65	36.54	36.68	510163
2014-12-09	36.20	36.22	35.18	35.94	822249
2014-12-10	35.81	35.93	34.77	34.80	687089
2014-12-11	35.01	35.31	34.60	34.70	615634
2014-12-12	34.46	34.62	32.58	32.59	1224867
2014-12-15	32.99	33.21	31.67	32.01	1003820
2014-12-16	31.69	32.72	31.05	31.67	886377
2014-12-17	31.67	33.57	31.65	33.14	1151352
2014-12-18	33.92	34.21	33.70	34.15	619274
2014-12-19	34.38	34.52	33.92	34.38	669127
2014-12-22	34.34	34.78	34.17	34.41	453264
2014-12-23	34.65	34.73	33.92	34.08	720978
2014-12-24	34.14	34.46	33.92	34.20	499078
2014-12-26	34.34	34.95	34.07	34.71	368622
2014-12-29	34.75	35.12	34.66	34.90	285497
2014-12-30	34.77	34.93	34.29	34.40	294869
2014-12-31	34.48	34.62	34.20	34.31	449387
2015-01-02	34.49	34.63	34.02	34.40	317968
2015-01-05	34.15	34.49	33.30	33.47	591970
2015-01-06	33.61	33.67	32.51	33.49	1039692
2015-01-07	33.99	34.13	33.20	33.44	597590
2015-01-08	33.80	34.30	33.58	34.17	687569
2015-01-09	34.21	34.46	33.19	33.22	737334
2015-01-12	33.18	33.47	32.40	33.43	776952
2015-01-13	33.54	34.03	32.72	33.41	603308
2015-01-14	32.98	33.47	32.65	33.16	655976
2015-01-15	33.24	33.49	32.95	33.01	662125
2015-01-16	32.46	33.20	32.22	33.18	745969
2015-01-20	33.30	33.44	33.03	33.27	465200
2015-01-21	33.15	34.00	33.01	34.00	494440
2015-01-22	34.12	34.70	33.77	34.48	441551
2015-01-23	34.48	34.77	34.23	34.55	327068
2015-01-26	34.55	34.94	34.26	34.84	587280
2015-01-27	35.40	35.71	34.73	34.99	1542341
2015-01-28	35.20	35.45	34.80	35.04	998177
2015-01-29	35.14	35.58	34.77	35.52	586420
2015-01-30	35.03	35.44	34.50	34.94	697598
2015-02-02	35.14	36.13	34.46	36.06	1167841
2015-02-03	36.17	36.95	36.12	36.95	685974
2015-02-04	36.70	37.69	36.41	37.28	1093046
2015-02-05	37.42	37.66	37.19	37.43	695062
2015-02-06	37.47	38.14	37.24	37.63	747255
2015-02-09	37.31	37.77	37.10	37.71	717124
2015-02-10	37.95	38.03	37.16	37.88	721431
2015-02-11	37.81	38.04	37.45	37.90	490131
2015-02-12	38.25	38.61	37.92	38.38	611655
2015-02-13	38.16	38.78	38.15	38.65	702380
2015-02-17	38.61	38.61	38.11	38.22	486128
2015-02-18	38.28	38.56	38.01	38.55	573360
2015-02-19	38.55	39.16	38.28	38.90	729760
2015-02-20	38.83	39.29	38.34	39.29	549685
2015-02-23	39.40	39.79	39.18	39.65	1997970
2015-02-24	39.64	40.03	39.30	39.48	833602
2015-02-25	39.53	39.67	38.46	38.76	897616
2015-02-26	38.76	39.15	38.44	39.07	765595
2015-02-27	40.25	40.40	38.22	38.24	1209493
2015-03-02	38.15	38.56	37.55	37.93	1290561
2015-03-03	37.90	38.46	37.84	38.04	776466
2015-03-04	37.79	38.39	37.43	38.17	1070174
2015-03-05	38.19	38.82	38.01	38.66	627124
2015-03-06	38.46	39.00	37.82	37.99	721390
2015-03-09	38.10	38.37	37.78	37.79	673808
2015-03-10	37.53	37.55	36.75	36.88	988724
2015-03-11	37.10	37.47	36.87	37.20	719117
2015-03-12	37.53	37.89	37.22	37.37	669270
2015-03-13	37.34	37.51	36.62	37.07	493374
2015-03-16	37.17	37.79	37.10	37.44	369047
2015-03-17	37.36	37.89	37.36	37.73	320339
2015-03-18	37.65	38.54	37.52	38.22	307607
2015-03-19	38.10	38.50	37.96	38.43	405567
2015-03-20	38.71	39.00	38.60	38.88	408302
2015-03-23	38.82	39.00	38.51	38.85	435296
2015-03-24	38.93	38.96	38.13	38.41	412597
2015-03-25	38.48	38.69	37.82	37.94	410348
2015-03-26	37.67	37.98	37.53	37.73	226629
2015-03-27	37.60	37.98	37.50	37.92	293348
2015-03-30	38.10	38.69	38.10	38.43	456886
2015-03-31	38.04	38.20	37.51	37.74	739468
2015-04-01	37.76	38.13	37.52	37.99	488158
2015-04-02	38.28	38.77	37.79	37.99	462814
2015-04-06	37.83	38.21	37.75	38.06	435762
2015-04-07	38.08	38.52	38.02	38.05	349191
2015-04-08	38.11	38.70	37.97	38.51	564706
2015-04-09	38.63	38.86	38.40	38.86	506820
2015-04-10	38.96	39.22	38.76	39.19	490732
2015-04-13	39.03	39.14	38.67	38.71	433880
2015-04-14	38.77	39.00	38.59	38.89	448942
2015-04-15	38.90	39.43	38.90	38.95	425893
2015-04-16	38.90	39.03	38.37	38.92	214718
2015-04-17	39.03	39.06	38.52	38.91	348734
2015-04-20	39.10	39.34	38.89	39.22	393220
2015-04-21	39.43	39.43	38.58	38.95	332798
2015-04-22	38.76	38.95	38.32	38.58	426449
2015-04-23	38.40	39.08	38.37	39.07	275503
2015-04-24	39.23	39.34	38.60	38.75	265036
2015-04-27	38.80	38.97	38.45	38.56	463542
2015-04-28	38.51	38.78	38.34	38.64	277911
2015-04-29	38.48	38.95	38.31	38.66	317775
2015-04-30	38.41	38.76	38.36	38.63	549728
2015-05-01	38.77	40.08	38.64	39.93	714521
2015-05-04	39.92	40.15	39.50	39.65	853181
2015-05-05	39.64	39.82	39.07	39.10	511365
2015-05-06	39.19	39.26	38.83	39.00	440427
2015-05-07	38.81	39.20	38.52	38.87	568207
2015-05-08	38.74	39.85	38.53	39.02	1113368
2015-05-11	39.13	39.78	39.13	39.53	788807
2015-05-12	39.40	39.50	38.63	39.47	823418
2015-05-13	39.47	39.66	39.27	39.48	706021
2015-05-14	39.71	40.50	39.47	40.21	991284
2015-05-15	39.73	40.14	39.70	40.06	745793
2015-05-18	39.70	39.84	39.14	39.24	819544
2015-05-19	39.24	39.27	38.58	38.73	1029310
2015-05-20	38.79	38.88	38.08	38.20	1050383
2015-05-21	38.25	38.75	38.13	38.29	576560
2015-05-22	38.25	38.54	38.15	38.32	642759
2015-05-26	38.25	38.25	37.53	37.67	469207
2015-05-27	37.64	38.31	37.45	38.19	706204
2015-05-28	38.07	38.22	37.72	37.95	407356
2015-05-29	37.88	37.97	37.49	37.63	380027
2015-06-01	37.71	38.15	37.71	38.04	445896
2015-06-02	37.98	38.30	37.63	38.18	386275
2015-06-03	38.29	39.08	38.24	38.45	681439
2015-06-04	38.36	38.45	37.14	37.19	994464
2015-06-05	37.31	37.31	36.53	36.76	1178604
2015-06-08	36.70	37.05	35.92	36.06	922477
2015-06-09	35.95	36.35	35.94	35.98	470430
2015-06-10	36.17	36.50	35.90	36.08	446058
2015-06-11	36.06	36.28	35.67	35.79	346269
2015-06-12	35.74	35.92	35.56	35.62	535381
2015-06-15	35.49	36.01	35.30	35.96	635967
2015-06-16	35.95	36.00	35.41	35.47	715022
2015-06-17	35.57	35.83	35.31	35.51	395749
2015-06-18	35.56	36.06	35.34	35.86	438523
2015-06-19	35.74	36.16	35.71	35.74	427423
2015-06-22	35.91	36.00	35.75	35.89	236043
2015-06-23	36.00	36.48	35.88	36.41	371024
2015-06-24	36.37	36.62	35.82	35.86	289097
2015-06-25	35.91	36.03	35.43	35.68	459216
2015-06-26	35.68	35.74	34.93	35.15	1126214
2015-06-29	34.87	34.96	34.29	34.29	639559
2015-06-30	34.48	34.62	33.87	33.90	715522
2015-07-01	34.10	34.30	33.74	33.90	942613
2015-07-02	33.99	34.10	33.69	33.90	538659
2015-07-06	33.70	34.01	33.24	33.69	627391
2015-07-07	33.65	33.99	32.87	33.86	912803
2015-07-08	33.69	33.85	32.66	32.95	556928
2015-07-09	33.31	33.45	32.99	32.99	426549
2015-07-10	33.23	33.87	33.17	33.86	914907
2015-07-13	34.15	34.35	34.02	34.24	459566
2015-07-14	34.17	34.42	34.10	34.29	267431
2015-07-15	34.23	34.40	33.87	34.23	441732
2015-07-16	34.43	34.60	34.16	34.45	390153
2015-07-17	34.45	34.82	34.23	34.67	362395
2015-07-20	34.67	34.76	34.37	34.55	476207
2015-07-21	34.52	35.01	34.31	34.45	434003
2015-07-22	34.36	35.01	34.04	34.81	533628
2015-07-23	34.86	34.87	34.16	34.33	490746
2015-07-24	34.44	34.59	33.58	33.81	583881
2015-07-27	33.49	33.74	32.96	33.05	935661
2015-07-28	33.22	33.65	32.91	33.47	829362
2015-07-29	33.59	33.83	33.39	33.80	1123175
2015-07-30	33.64	33.64	33.30	33.38	1072053
2015-07-31	34.58	35.76	34.53	35.35	1710129
2015-08-03	35.29	35.39	34.63	34.80	839244
2015-08-04	34.84	35.30	34.64	35.13	561585
2015-08-05	35.27	35.58	35.05	35.15	512040
2015-08-06	35.26	35.40	34.93	35.03	823314
2015-08-07	35.28	36.58	35.10	36.35	1674440
2015-08-10	36.51	37.14	36.30	37.13	835022
2015-08-11	36.74	36.80	36.26	36.67	1168284
2015-08-12	36.27	36.59	35.37	35.96	933937
2015-08-13	35.95	36.07	35.32	35.38	426386
2015-08-14	35.42	35.42	34.88	35.29	420424
2015-08-17	35.20	35.81	35.03	35.72	484005
2015-08-18	35.64	35.69	34.64	34.79	595440
2015-08-19	34.59	34.72	33.79	34.35	711856
2015-08-20	34.13	34.13	32.79	32.82	1131045
2015-08-21	32.82	32.82	31.77	31.96	1145944
2015-08-24	30.00	31.41	28.12	29.83	1709188
2015-08-25	30.35	31.10	30.08	30.13	1229892
2015-08-26	30.94	31.21	30.08	31.15	973384
2015-08-27	31.70	32.47	31.53	32.15	899198
2015-08-28	32.05	32.23	31.69	31.95	740148
2015-08-31	31.71	32.45	31.47	32.17	623396
2015-09-01	31.50	31.62	30.78	30.96	657956
2015-09-02	31.43	31.45	30.84	31.35	271607
2015-09-03	31.56	31.90	31.25	31.35	408413
2015-09-04	30.87	31.15	30.73	30.96	320111
2015-09-08	31.50	31.79	31.12	31.65	465437
2015-09-09	32.00	32.33	31.36	31.39	331550
2015-09-10	31.36	31.73	31.10	31.60	572481
2015-09-11	31.40	31.98	31.40	31.72	355766
2015-09-14	31.70	31.75	31.25	31.45	331415
2015-09-15	31.61	32.05	31.45	31.90	1028744
2015-09-16	31.90	32.40	31.79	32.37	420543
2015-09-17	32.32	33.26	32.22	32.83	653463
2015-09-18	32.72	32.87	32.09	32.27	643584
2015-09-21	32.85	33.91	32.85	33.54	1210779
2015-09-22	32.98	33.13	32.63	32.89	795428
2015-09-23	33.00	33.13	32.54	32.76	783433
2015-09-24	32.56	33.04	32.04	32.97	793150
2015-09-25	33.19	33.80	32.73	32.93	923527
2015-09-28	32.59	32.60	30.47	30.75	1217339
2015-09-29	30.79	30.79	29.74	30.16	1116910
2015-09-30	30.60	30.99	30.32	30.92	599980
2015-10-01	30.94	31.24	30.43	30.69	775575
2015-10-02	30.40	31.56	29.96	31.53	769480
2015-10-05	31.82	32.89	31.44	32.64	699549
2015-10-06	32.66	33.26	32.46	32.56	592119
2015-10-07	32.76	33.58	32.28	33.55	736136
2015-10-08	33.40	34.52	33.35	34.24	936119
2015-10-09	34.33	34.92	34.14	34.48	1133582
2015-10-12	34.50	34.93	33.87	34.82	598833
2015-10-13	34.78	34.89	34.06	34.43	988114
2015-10-14	34.37	34.95	31.26	32.80	3699969
2015-10-15	33.00	33.96	32.82	33.28	1419610
2015-10-16	33.30	33.78	32.29	32.57	1110408
2015-10-19	32.42	33.10	32.35	33.00	561121
2015-10-20	32.92	33.60	32.75	33.25	643555
2015-10-21	33.40	33.46	32.59	32.73	635719
2015-10-22	33.03	34.06	33.00	33.72	988232
2015-10-23	34.05	34.85	33.97	34.47	983483
2015-10-26	34.46	34.62	33.96	34.17	929735
2015-10-27	33.95	34.20	32.95	33.19	829369
2015-10-28	33.38	33.93	33.13	33.76	765965
2015-10-29	33.54	33.95	33.45	33.52	691768
2015-10-30	33.58	34.02	33.44	33.71	601903
2015-11-02	33.66	34.18	33.54	34.09	761921
2015-11-03	34.04	34.34	33.36	33.41	1297490
2015-11-04	33.43	33.54	32.86	33.26	870137
2015-11-05	33.24	33.64	32.55	33.61	1205014
2015-11-06	34.83	35.22	33.70	34.94	1948221
2015-11-09	34.97	34.97	33.08	33.43	748736
2015-11-10	33.29	33.83	32.55	32.92	943421
2015-11-11	32.89	33.13	32.50	32.99	1070519
2015-11-12	32.60	32.83	31.61	31.80	936430
2015-11-13	32.39	32.92	31.90	32.84	924062
2015-11-16	32.54	33.03	32.00	32.71	730897
2015-11-17	32.83	33.67	32.55	32.98	682329
2015-11-18	33.14	33.81	33.06	33.72	797535
2015-11-19	33.74	34.05	33.15	33.61	422619
2015-11-20	33.85	34.35	33.71	33.92	2497348
2015-11-23	33.97	34.15	33.50	33.64	1085145
2015-11-24	33.50	33.59	33.18	33.55	910587
2015-11-25	33.25	33.64	33.07	33.39	459617
2015-11-27	33.43	33.67	33.13	33.57	223627
2015-11-30	33.68	33.92	33.49	33.63	834776
2015-12-01	33.86	34.00	33.50	34.00	623390
2015-12-02	33.90	34.64	33.84	34.03	1803071
2015-12-03	34.22	34.36	33.38	33.65	713037
2015-12-04	33.59	34.12	33.51	34.02	385108
2015-12-07	34.07	34.15	33.64	33.95	824927
2015-12-08	33.57	33.63	32.44	32.59	1210087
2015-12-09	32.52	33.10	32.04	32.31	1011074
2015-12-10	32.31	32.78	32.17	32.22	377414
2015-12-11	32.10	32.56	31.45	31.72	1177220
2015-12-14	31.83	31.87	30.48	30.68	1421849
2015-12-15	31.00	31.59	30.95	31.42	1039875
2015-12-16	31.67	32.36	31.14	32.03	700176
2015-12-17	32.31	32.39	31.51	31.52	687785
2015-12-18	31.25	31.51	30.90	31.08	1297920
2015-12-21	31.13	32.24	31.13	32.02	727042
2015-12-22	32.01	32.97	32.01	32.70	861920
2015-12-23	33.00	33.89	32.88	33.75	958365
2015-12-24	33.69	33.92	33.58	33.78	333729
2015-12-28	33.74	33.79	33.11	33.43	906738
2015-12-29	33.75	33.97	33.54	33.77	665897
2015-12-30	33.78	33.95	33.43	33.45	457661
2015-12-31	33.19	33.82	33.13	33.48	434700
2016-01-04	32.88	32.92	32.07	32.83	979268
2016-01-05	32.85	33.05	32.46	32.85	821564
2016-01-06	31.99	32.48	31.69	31.98	1078703
2016-01-07	31.31	31.33	29.67	29.91	1655545
2016-01-08	30.14	30.40	28.43	28.50	2321040
2016-01-11	28.55	28.89	27.85	28.16	1663818
2016-01-12	28.38	28.76	27.52	27.80	1740177
2016-01-13	27.97	28.22	26.07	26.60	1932548
2016-01-14	26.60	27.61	25.70	27.11	2684190
2016-01-15	26.17	26.66	25.86	26.05	2321049
2016-01-19	26.52	26.56	24.56	24.90	2079609
2016-01-20	24.46	24.72	22.91	24.32	2119949
2016-01-21	24.38	25.06	23.91	24.54	1624295
2016-01-22	25.16	25.76	24.96	25.53	1233454
2016-01-25	25.42	25.42	24.48	24.64	1813780
2016-01-26	24.89	26.32	24.84	26.04	1662107
2016-01-27	25.93	25.97	24.53	24.65	2349999
2016-01-28	24.72	25.08	24.07	24.36	1535634
2016-01-29	24.52	25.76	24.52	25.76	1639432
2016-02-01	25.42	26.32	25.22	26.07	1270936
2016-02-02	25.60	25.60	24.42	24.50	1435383
2016-02-03	24.79	24.79	23.75	24.46	1619137
2016-02-04	24.50	25.67	24.46	25.21	1554450
2016-02-05	25.21	25.39	24.62	24.69	689663
2016-02-08	24.44	24.57	22.91	23.38	1352505
2016-02-09	22.95	23.58	22.69	23.23	1167607
2016-02-10	23.48	24.39	23.32	23.56	1219912
2016-02-11	22.76	23.49	22.47	22.73	1436831
2016-02-12	23.08	24.41	22.95	24.30	1806535
2016-02-16	24.82	25.50	24.25	25.29	1795122
2016-02-17	25.63	27.45	25.60	26.96	1977037
2016-02-18	27.24	28.07	27.01	27.84	1423927
2016-02-19	27.56	27.72	26.63	26.76	1318876
2016-02-22	27.24	28.56	27.00	28.42	1188761
2016-02-23	28.08	28.83	27.66	28.55	1528272
2016-02-24	28.06	28.66	26.88	28.50	1515533
2016-02-25	28.40	29.57	28.31	29.56	1682380
2016-02-26	29.00	30.54	28.85	29.21	2455289
2016-02-29	29.22	30.46	29.10	30.05	1367389
2016-03-01	30.35	30.48	29.60	30.37	1620178
2016-03-02	30.29	30.91	29.93	30.90	866457
2016-03-03	30.91	31.58	30.83	31.50	1111352
2016-03-04	31.66	31.81	30.93	31.46	1204464
2016-03-07	31.25	31.44	30.98	31.29	1430692
2016-03-08	30.85	30.99	30.08	30.34	1114048
2016-03-09	30.58	31.23	30.37	31.19	1049935
2016-03-10	31.34	31.41	30.13	30.73	964038
2016-03-11	31.06	31.60	30.91	31.41	647216
2016-03-14	31.14	31.63	31.05	31.52	625477
2016-03-15	31.28	31.33	30.57	30.81	684149
2016-03-16	30.67	31.81	30.56	31.62	925288
2016-03-17	31.59	32.67	31.53	32.39	806791
2016-03-18	32.57	33.10	32.25	32.78	935921
2016-03-21	32.62	33.02	32.40	32.78	512479
2016-03-22	32.42	32.56	31.74	32.20	1083493
2016-03-23	32.10	32.10	31.22	31.31	872493
2016-03-24	30.99	31.46	30.44	31.31	889320
2016-03-28	31.41	31.50	30.25	30.86	1025121
2016-03-29	30.63	31.32	29.81	31.30	1435510
2016-03-30	31.63	32.32	31.36	32.04	1206492
2016-03-31	31.97	32.25	31.74	32.12	656632
2016-04-01	31.65	32.05	31.09	32.02	795363
2016-04-04	31.94	32.25	31.52	31.62	507635
2016-04-05	31.26	31.26	30.70	30.86	712120
2016-04-06	30.81	31.31	30.36	31.09	573391
2016-04-07	30.78	30.95	29.94	30.35	652816
2016-04-08	30.84	31.29	30.53	30.72	544296
2016-04-11	30.81	31.64	30.70	31.14	1186512
2016-04-12	31.10	31.53	30.78	31.03	865409
2016-04-13	31.45	32.12	31.37	32.02	1000174
2016-04-14	32.02	32.09	31.13	31.80	667667
2016-04-15	31.66	32.01	31.13	31.94	565635
2016-04-18	31.69	32.16	31.59	32.02	786995
2016-04-19	32.20	32.52	31.94	32.38	955250
2016-04-20	32.43	32.53	32.10	32.36	1239992
2016-04-21	32.29	32.52	31.90	31.97	799510
2016-04-22	31.95	32.25	31.89	32.01	813333
2016-04-25	31.94	32.00	31.00	31.19	481042
2016-04-26	31.23	31.68	31.18	31.60	682138
2016-04-27	31.70	32.21	31.70	32.02	1126996
2016-04-28	31.80	32.09	31.24	31.28	1048510
2016-04-29	31.22	31.23	30.16	30.48	1009908
2016-05-02	30.68	31.06	30.17	31.06	730305
2016-05-03	30.77	30.94	29.85	30.24	1589099
2016-05-04	30.02	30.47	29.77	30.13	751348
2016-05-05	30.17	30.43	29.98	30.12	1124185
2016-05-06	32.15	32.15	30.64	32.02	1486291
2016-05-09	31.94	32.05	30.89	31.00	943576
2016-05-10	31.09	31.69	30.92	31.33	628335
2016-05-11	31.26	31.66	30.96	30.99	660507
2016-05-12	31.21	31.25	29.37	29.67	1669208
2016-05-13	29.60	29.82	28.74	28.96	1372744
2016-05-16	29.12	29.51	28.93	29.13	695211
2016-05-17	29.10	29.99	28.90	29.33	959687
2016-05-18	29.23	30.00	29.20	29.53	954216
2016-05-19	29.29	29.86	28.75	28.91	824961
2016-05-20	29.16	29.78	28.98	29.44	632178
2016-05-23	29.45	29.64	29.14	29.35	574649
2016-05-24	29.63	30.40	29.53	30.03	954853
2016-05-25	30.15	30.66	30.15	30.37	881281
2016-05-26	30.45	30.59	30.02	30.23	577998
2016-05-27	30.20	30.48	29.82	29.95	683332
2016-05-31	30.15	30.57	29.90	30.05	570731
2016-06-01	29.87	30.29	28.94	29.66	1241122
2016-06-02	29.58	29.71	29.22	29.47	514744
2016-06-03	29.44	29.44	28.39	28.51	1519113
2016-06-06	28.65	29.81	28.58	29.79	2009387
2016-06-07	29.80	29.97	29.52	29.71	645549
2016-06-08	29.84	30.35	29.72	29.85	786935
2016-06-09	29.63	29.67	29.08	29.14	700578
2016-06-10	28.72	28.75	27.93	28.08	1041595
2016-06-13	27.83	28.16	27.50	27.72	855075
2016-06-14	27.53	27.86	26.85	27.33	1294252
2016-06-15	27.47	28.14	27.28	27.46	815353
2016-06-16	27.22	27.25	26.79	27.11	903056
2016-06-17	27.12	27.34	26.75	26.89	1408472
2016-06-20	27.58	28.10	27.40	27.80	912759
2016-06-21	27.98	28.01	27.47	27.82	564468
2016-06-22	27.82	28.14	27.66	27.70	645897
2016-06-23	28.17	28.40	28.00	28.13	676691
2016-06-24	26.50	26.87	26.06	26.27	1973370
2016-06-27	26.00	26.00	24.49	24.93	2645492
2016-06-28	25.42	26.04	25.13	25.34	1886366
2016-06-29	25.49	26.46	25.39	26.35	1327272
2016-06-30	26.52	27.01	26.10	26.78	1134647
2016-07-01	26.73	27.46	26.69	27.23	1136472
2016-07-05	26.84	26.89	25.47	25.75	1299017
2016-07-06	25.46	25.92	25.07	25.63	1236489
2016-07-07	25.75	26.20	25.63	25.97	681337
2016-07-08	26.41	27.26	26.27	27.19	894719
2016-07-11	27.60	28.28	27.60	27.78	1170352
2016-07-12	28.20	28.97	28.15	28.61	1084039
2016-07-13	28.70	28.83	28.23	28.68	1223190
2016-07-14	29.15	29.24	28.80	29.04	1005775
2016-07-15	29.17	29.25	28.86	29.13	1205327
2016-07-18	29.22	29.61	29.01	29.43	832648
2016-07-19	29.34	29.54	29.08	29.30	552762
2016-07-20	29.40	29.60	29.11	29.39	569616
2016-07-21	29.47	29.99	29.44	29.60	1109157
2016-07-22	29.63	29.77	29.17	29.33	1191776
2016-07-25	29.32	29.44	29.01	29.02	764470
2016-07-26	29.02	29.28	28.85	28.92	1695038
2016-07-27	29.06	29.23	28.76	28.97	708396
2016-07-28	28.86	28.97	28.56	28.89	697936
2016-07-29	28.87	29.01	28.58	28.81	1161230
2016-08-01	28.76	29.05	28.40	28.58	705640
2016-08-02	28.53	28.57	27.38	27.55	1047983
2016-08-03	27.55	28.14	27.50	27.98	1330558
2016-08-04	28.00	28.19	27.51	27.75	1594415
2016-08-05	28.91	28.99	28.07	28.41	1564670
2016-08-08	28.35	28.91	28.13	28.33	1590250
2016-08-09	28.34	28.53	27.65	27.88	977812
2016-08-10	27.84	28.13	27.76	27.88	1062038
2016-08-11	28.00	28.00	27.27	27.66	1455532
2016-08-12	27.60	27.80	27.42	27.47	952803
2016-08-15	27.65	28.09	27.62	27.80	1261727
2016-08-16	27.78	27.81	27.40	27.44	986821
2016-08-17	27.42	28.05	27.42	27.97	1805452
2016-08-18	28.00	28.11	27.88	28.06	1307634
2016-08-19	27.97	28.42	27.80	28.36	695211
2016-08-22	28.21	28.41	28.00	28.35	651294
2016-08-23	28.49	28.99	28.49	28.90	1409478
2016-08-24	28.88	29.08	28.62	28.63	856651
2016-08-25	28.52	28.59	28.30	28.50	729677
2016-08-26	28.60	28.94	28.23	28.38	609721
2016-08-29	28.37	28.80	28.35	28.63	545126
2016-08-30	28.67	29.06	28.63	29.05	904816
2016-08-31	29.00	29.48	28.74	29.38	1711432
2016-09-01	29.68	29.75	28.77	29.31	976053
2016-09-02	29.41	29.67	29.21	29.31	1083727
2016-09-06	29.38	29.46	29.00	29.09	1036432
2016-09-07	29.10	29.73	28.95	29.67	618719
2016-09-08	29.61	30.18	29.47	29.95	1016881
2016-09-09	29.67	29.69	28.57	28.75	1030603
2016-09-12	28.42	29.29	28.26	29.21	603692
2016-09-13	28.81	29.16	28.50	28.65	844872
2016-09-14	28.58	29.03	28.23	28.66	1047290
2016-09-15	28.62	29.20	28.55	28.97	681683
2016-09-16	28.60	28.74	28.01	28.19	1194835
2016-09-19	28.27	28.45	27.77	27.92	866942
2016-09-20	27.62	28.00	27.25	27.26	773104
2016-09-21	27.40	27.50	27.05	27.40	1203501
2016-09-22	27.66	28.13	27.64	27.90	956812
2016-09-23	27.88	28.11	27.75	27.84	753058
2016-09-26	27.62	27.73	27.15	27.36	1170047
2016-09-27	27.24	27.84	27.16	27.55	956008
2016-09-28	27.71	28.20	27.55	28.17	803662
2016-09-29	28.17	28.41	27.73	28.01	744705
2016-09-30	28.22	28.70	28.01	28.58	790727
2016-10-03	28.48	28.74	28.19	28.52	680717
2016-10-04	28.63	28.77	28.04	28.21	697314
2016-10-05	28.35	28.89	28.28	28.56	871906
2016-10-06	28.61	29.03	28.41	28.95	571649
2016-10-07	29.01	29.70	28.90	29.50	1476118
2016-10-10	29.71	30.13	29.60	29.98	761236
2016-10-11	29.76	29.95	29.34	29.59	971763
2016-10-12	29.67	29.78	29.15	29.49	687934
2016-10-13	29.17	29.17	27.97	28.33	1346128
2016-10-14	28.63	28.98	28.08	28.23	676576
2016-10-17	28.21	28.56	28.16	28.40	474244
2016-10-18	28.75	29.23	28.61	29.17	861864
2016-10-19	29.25	29.85	29.08	29.78	582133
2016-10-20	29.76	29.95	29.59	29.68	490431
2016-10-21	29.55	30.07	29.26	29.63	732904
2016-10-24	29.92	30.25	29.57	29.74	578762
2016-10-25	29.74	29.99	29.39	29.84	643940
2016-10-26	29.65	30.39	29.49	30.31	1298234
2016-10-27	30.49	30.53	30.12	30.31	903333
2016-10-28	30.32	30.53	30.11	30.40	764423
2016-10-31	30.47	30.60	30.12	30.26	633600
2016-11-01	30.45	31.00	30.11	30.38	1181626
2016-11-02	30.40	30.74	30.37	30.50	1272130
2016-11-03	30.47	30.69	30.22	30.28	1058195
2016-11-04	31.00	32.92	30.76	31.92	3259292
2016-11-07	32.49	32.59	31.54	31.72	1025412
2016-11-08	31.57	32.20	31.28	31.96	990445
2016-11-09	31.66	32.64	31.60	32.37	1248466
2016-11-10	32.64	33.72	32.64	33.18	1379899
2016-11-11	33.02	33.62	32.82	33.56	995530
2016-11-14	33.82	34.80	33.75	34.75	1279432
2016-11-15	34.75	35.27	34.40	35.20	1837887
2016-11-16	34.92	35.25	34.68	34.76	1512518
2016-11-17	34.76	35.28	34.73	34.88	1409135
2016-11-18	34.81	35.00	34.68	34.81	1057561
2016-11-21	34.95	35.22	34.85	35.11	501663
2016-11-22	35.39	35.89	35.37	35.84	941277
2016-11-23	35.77	36.22	35.19	36.05	1282197
2016-11-25	36.20	36.42	36.02	36.39	344011
2016-11-28	36.31	36.32	35.60	36.00	2248752
2016-11-29	35.73	35.99	35.31	35.60	736938
2016-11-30	35.90	36.24	35.74	35.86	538873
2016-12-01	36.07	36.47	35.70	35.87	579204
2016-12-02	35.86	35.93	35.25	35.46	754931
2016-12-05	35.63	36.30	35.52	35.97	670551
2016-12-06	35.92	36.36	35.79	36.30	574705
2016-12-07	36.40	36.58	35.92	36.47	576913
2016-12-08	36.60	37.24	36.48	37.02	668558
2016-12-09	37.08	37.15	36.45	36.54	632650
2016-12-12	36.54	36.64	35.52	35.91	758909
2016-12-13	36.24	36.72	35.91	35.94	813041
2016-12-14	35.71	36.16	35.14	35.17	1068223
2016-12-15	35.17	35.32	34.76	35.11	1466784
2016-12-16	35.25	35.74	35.02	35.10	971758
2016-12-19	35.01	35.47	34.86	35.26	775865
2016-12-20	35.37	35.65	35.10	35.34	331142
2016-12-21	35.51	35.83	35.20	35.79	663644
2016-12-22	35.83	35.83	34.89	35.18	659589
2016-12-23	35.18	35.22	34.92	35.07	283996
2016-12-27	35.26	35.48	35.03	35.06	288658
2016-12-28	35.10	35.16	34.28	34.42	538351
2016-12-29	34.47	34.84	34.40	34.47	422143
2016-12-30	34.53	34.74	34.21	34.33	442998
2017-01-03	34.67	35.22	34.52	35.16	631910
2017-01-04	35.07	36.00	34.97	35.93	840971
2017-01-05	35.82	36.30	35.43	36.03	917981
2017-01-06	36.18	36.28	35.53	35.54	662997
2017-01-09	35.46	35.46	34.70	34.73	659730
2017-01-10	34.81	35.82	34.63	35.70	868219
2017-01-11	35.87	36.45	35.62	35.95	637835
2017-01-12	35.86	35.95	35.06	35.28	640355
2017-01-13	35.43	35.89	35.24	35.36	593143
2017-01-17	35.52	35.52	34.62	34.64	825713
2017-01-18	34.65	35.22	34.51	35.21	440021
2017-01-19	35.30	35.51	34.86	34.97	539356
2017-01-20	35.20	35.44	34.95	35.20	388345
2017-01-23	35.20	35.41	35.03	35.28	437702
2017-01-24	35.41	36.20	35.41	36.02	477559
2017-01-25	36.33	36.69	36.28	36.57	449829
2017-01-26	36.59	36.90	36.47	36.78	396006
2017-01-27	36.67	36.74	36.19	36.48	321326
2017-01-30	36.24	36.49	35.69	36.48	500589
2017-01-31	36.18	36.54	35.72	36.38	373743
2017-02-01	36.50	36.97	36.31	36.62	601843
2017-02-02	36.42	36.73	36.27	36.48	433215
2017-02-03	36.73	37.21	36.48	37.00	563909
2017-02-06	36.93	37.20	36.65	37.03	360036
2017-02-07	37.03	37.58	36.96	37.17	604179
2017-02-08	37.00	37.01	36.37	36.97	304813
2017-02-09	37.00	37.89	36.82	37.86	391792
2017-02-10	37.91	38.44	37.77	38.34	713854
2017-02-13	38.40	39.21	38.40	38.86	849045
2017-02-14	38.74	39.58	38.20	39.47	1161004
2017-02-15	39.45	39.74	39.14	39.52	477296
2017-02-16	39.60	39.65	38.65	38.98	712943
2017-02-17	38.84	39.08	38.43	38.95	543509
2017-02-21	39.26	40.20	38.99	40.12	870561
2017-02-22	40.00	40.24	39.58	39.98	1061254
2017-02-23	40.07	40.23	39.18	39.27	1022803
2017-02-24	39.75	39.75	37.36	38.11	1822019
2017-02-27	38.02	38.93	37.97	38.92	1384307
2017-02-28	38.76	39.09	38.51	38.93	988203
2017-03-01	39.45	40.18	39.33	39.66	1049529
2017-03-02	39.63	39.93	39.20	39.29	546096
2017-03-03	39.36	39.63	38.76	39.50	758516
2017-03-06	39.07	39.24	38.76	39.20	635384
2017-03-07	39.03	39.21	38.63	39.03	647730
2017-03-08	39.22	39.55	39.11	39.16	630189
2017-03-09	39.10	39.44	38.46	38.54	733334
2017-03-10	38.79	39.04	38.46	38.81	620843
2017-03-13	38.85	39.16	38.68	38.83	508910
2017-03-14	38.78	38.97	38.44	38.88	634853
2017-03-15	39.01	39.32	38.86	39.10	466357
2017-03-16	39.17	39.47	38.90	39.34	464973
2017-03-17	39.36	39.36	38.92	39.10	454049
2017-03-20	39.08	39.08	38.51	38.81	546157
2017-03-21	39.01	39.12	37.77	37.79	1082135
2017-03-22	37.50	37.68	36.77	37.60	961443
2017-03-23	37.50	38.11	37.35	37.98	804827
2017-03-24	38.05	38.48	37.44	37.76	401793
2017-03-27	37.21	37.72	36.90	37.65	379732
2017-03-28	37.57	38.50	37.46	38.36	545128
2017-03-29	38.26	38.69	38.11	38.44	487379
2017-03-30	38.52	38.89	38.43	38.85	333208
2017-03-31	38.74	38.94	38.48	38.75	359362
2017-04-03	38.78	38.91	38.03	38.25	392389
2017-04-04	38.12	38.43	37.82	38.17	587605
2017-04-05	38.59	38.84	38.00	38.07	1127467
2017-04-06	37.31	37.71	36.55	37.20	1274851
2017-04-07	37.03	37.15	36.30	36.68	1022067
2017-04-10	36.71	37.51	36.68	37.05	501987
2017-04-11	36.87	37.17	36.48	36.96	618508
2017-04-12	36.54	36.84	35.71	35.78	1127662
2017-04-13	35.79	36.07	35.51	35.54	521831
2017-04-17	35.62	36.58	35.62	36.57	711024
2017-04-18	36.40	37.01	36.19	36.96	1015034
2017-04-19	37.04	37.35	36.93	37.03	449984
2017-04-20	37.17	37.67	37.07	37.45	976115
2017-04-21	37.45	37.65	36.75	36.81	672012
2017-04-24	37.50	38.25	37.50	37.85	701741
2017-04-25	38.08	38.20	37.68	37.76	518639
2017-04-26	37.72	38.67	37.52	38.45	671547
2017-04-27	38.43	38.43	37.64	37.86	625127
2017-04-28	37.83	38.27	37.58	38.14	671366
2017-05-01	38.26	38.27	37.84	37.98	568250
2017-05-02	38.00	38.60	37.87	38.60	553145
2017-05-03	38.50	38.51	38.04	38.32	749429
2017-05-04	38.44	38.53	37.88	38.38	705383
2017-05-05	36.69	36.79	35.07	36.61	5442587
2017-05-08	36.60	36.90	35.99	36.06	1412195
2017-05-09	36.07	36.45	35.21	35.45	1535459
2017-05-10	35.49	35.63	34.68	34.91	1911117
2017-05-11	34.90	36.03	34.42	35.94	1218625
2017-05-12	35.80	35.97	35.23	35.61	1283113
2017-05-15	36.35	36.91	36.02	36.79	1653887
2017-05-16	36.79	37.50	36.34	37.42	1429059
2017-05-17	36.84	37.05	36.22	36.23	1434066
2017-05-18	36.06	36.52	35.92	36.37	1082134
2017-05-19	36.55	37.55	36.55	37.33	1242880
2017-05-22	37.66	38.44	37.45	38.04	1324650
2017-05-23	38.11	38.97	37.56	38.51	2038956
2017-05-24	38.50	38.78	37.82	37.94	781703
2017-05-25	38.11	38.11	37.27	37.49	1177501
2017-05-26	37.48	37.68	37.23	37.51	968729
2017-05-30	37.45	37.46	36.48	36.58	1236594
2017-05-31	36.51	37.50	35.61	36.92	1562806
2017-06-01	37.07	38.39	37.07	38.35	1168416
2017-06-02	38.22	38.34	37.90	38.03	655383
2017-06-05	37.98	38.39	37.66	37.70	657699
2017-06-06	37.42	38.19	37.14	37.96	758710
2017-06-07	38.04	38.41	37.83	38.10	457070
2017-06-08	38.02	38.42	37.96	38.08	592231
2017-06-09	38.17	38.53	38.06	38.42	780053
2017-06-12	38.39	38.68	37.96	38.00	490015
2017-06-13	38.10	38.53	37.85	38.24	551342
2017-06-14	38.09	38.80	37.80	38.74	746804
2017-06-15	38.21	38.80	38.11	38.44	841243
2017-06-16	38.52	38.59	37.96	38.01	642810
2017-06-19	38.19	38.28	37.59	37.75	963054
2017-06-20	37.72	37.72	37.26	37.32	674704
2017-06-21	37.27	37.27	36.02	36.27	913810
2017-06-22	36.36	36.63	35.75	36.36	770919
2017-06-23	36.42	36.82	36.27	36.56	1422484
2017-06-26	36.60	37.21	36.42	36.84	692444
2017-06-27	37.15	37.18	36.74	36.97	720769
2017-06-28	37.12	37.95	37.12	37.70	760705
2017-06-29	38.02	38.16	37.24	37.64	709513
2017-06-30	37.77	37.87	37.14	37.36	798300
2017-07-03	37.64	38.24	37.53	37.93	367791
2017-07-05	37.88	38.05	37.34	37.91	520895
2017-07-06	38.00	38.55	37.86	37.94	962405
2017-07-07	37.93	38.21	37.45	38.07	454438
2017-07-10	38.17	38.85	38.07	38.67	705284
2017-07-11	38.31	38.74	38.03	38.57	676939
2017-07-12	38.58	39.13	38.42	38.42	498108
2017-07-13	38.41	38.73	38.26	38.70	345870
2017-07-14	38.73	38.93	38.39	38.41	427063
2017-07-17	38.57	39.44	38.31	39.19	943323
2017-07-18	39.05	39.21	38.80	39.03	532223
2017-07-19	39.05	39.55	39.03	39.50	427495
2017-07-20	39.59	41.44	39.38	40.35	1822693
2017-07-21	40.35	40.47	39.74	40.00	1081309
2017-07-24	40.06	40.46	39.96	39.99	604650
2017-07-25	40.20	40.30	39.81	39.84	847264
2017-07-26	39.90	40.23	39.49	40.02	678610
2017-07-27	40.14	40.19	39.32	39.55	984704
2017-07-28	39.55	39.62	39.10	39.57	643685
2017-07-31	39.75	39.80	39.43	39.58	893619
2017-08-01	39.88	40.09	39.54	39.65	829813
2017-08-02	39.50	39.67	38.92	39.31	937942
2017-08-03	39.50	40.29	39.49	39.93	1083099
2017-08-04	40.89	42.57	40.19	42.56	1965399
2017-08-07	42.56	42.87	42.25	42.74	720023
2017-08-08	42.69	43.39	42.45	42.49	793673
2017-08-09	42.00	42.00	40.80	41.22	1260428
2017-08-10	41.13	41.23	40.06	40.11	1247457
2017-08-11	39.59	40.13	39.50	40.01	652386
2017-08-14	40.46	40.76	40.30	40.40	564912
2017-08-15	40.48	40.48	39.83	39.93	762560
2017-08-16	40.06	40.39	39.91	40.04	472472
2017-08-17	39.92	40.07	39.33	39.38	655928
2017-08-18	39.26	39.70	38.93	39.32	574316
2017-08-21	39.24	39.38	39.03	39.13	400439
2017-08-22	39.28	39.72	39.15	39.63	456051
2017-08-23	39.37	39.88	39.25	39.63	380090
2017-08-24	39.66	39.84	39.32	39.47	458765
2017-08-25	39.69	39.86	39.33	39.40	343240
2017-08-28	39.56	39.68	39.20	39.43	293754
2017-08-29	39.02	39.53	38.94	39.43	362323
2017-08-30	39.45	40.22	39.35	40.16	520019
2017-08-31	40.39	40.76	40.28	40.64	408671
2017-09-01	40.74	40.83	40.39	40.49	401988
2017-09-05	40.39	40.56	39.24	39.53	518477
2017-09-06	39.74	39.89	39.21	39.43	555798
2017-09-07	39.51	39.75	38.46	38.94	729314
2017-09-08	38.90	39.60	38.73	39.53	579093
2017-09-11	39.98	40.05	39.65	39.74	924382
2017-09-12	40.10	40.16	39.71	40.12	455689
2017-09-13	40.16	40.16	39.82	39.92	421415
2017-09-14	39.86	40.01	39.53	39.67	478987
2017-09-15	39.69	40.07	39.57	39.97	549998
2017-09-18	40.10	40.18	39.82	39.90	386809
2017-09-19	40.06	40.77	39.94	40.68	405430
2017-09-20	40.78	41.18	40.48	41.17	485321
2017-09-21	41.14	41.21	40.83	40.99	482886
2017-09-22	40.88	41.13	40.77	41.10	433705
2017-09-25	41.04	41.21	40.45	40.92	653225
2017-09-26	40.96	41.27	40.81	41.04	534757
2017-09-27	41.29	41.35	40.39	41.02	605653
2017-09-28	41.04	41.35	40.74	41.23	314058
2017-09-29	41.31	42.65	41.16	42.62	1054300
2017-10-02	42.76	43.86	42.71	43.29	1164391
2017-10-03	43.43	44.56	43.32	43.94	1195142
2017-10-04	43.94	44.13	43.44	43.46	1007733
2017-10-05	43.49	43.87	43.34	43.43	582135
2017-10-06	43.31	43.60	43.15	43.26	537849
2017-10-09	43.35	43.50	42.98	43.15	6848303
2017-10-10	43.41	43.43	43.05	43.21	400692
2017-10-11	43.21	43.92	43.12	43.84	473525
2017-10-12	43.73	44.39	43.67	44.20	428177
2017-10-13	44.36	44.59	44.11	44.48	365191
2017-10-16	44.75	44.78	44.47	44.56	254220
2017-10-17	44.53	44.71	43.66	43.83	1004297
2017-10-18	44.02	44.23	43.36	43.43	760091
2017-10-19	43.27	43.48	42.58	43.07	838548
2017-10-20	43.36	44.15	43.13	44.14	1068831
2017-10-23	44.13	44.24	43.64	43.68	426830
2017-10-24	43.72	44.46	43.72	44.04	432984
2017-10-25	44.00	44.07	42.90	43.04	540811
2017-10-26	43.20	43.66	43.10	43.34	529411
2017-10-27	43.28	43.44	42.92	43.30	543113
2017-10-30	43.00	43.38	42.92	43.12	397702
2017-10-31	43.15	43.71	43.15	43.45	485166
2017-11-01	43.82	44.29	43.43	43.80	518731
2017-11-02	43.68	45.15	43.49	44.44	665968
2017-11-03	44.38	44.41	43.82	44.00	418093
2017-11-06	43.88	44.05	43.37	43.79	544469
2017-11-07	43.85	43.94	42.96	43.13	1583016
2017-11-08	43.03	43.17	42.35	42.67	718167
2017-11-09	42.51	42.61	41.68	42.38	951932
2017-11-10	43.15	43.79	42.44	43.23	773602
2017-11-13	43.01	43.01	41.38	41.89	895688
2017-11-14	41.82	42.08	41.24	41.29	841122
2017-11-15	40.80	41.21	40.26	41.12	784814
2017-11-16	41.30	41.75	41.17	41.63	519966
2017-11-17	41.51	41.69	41.25	41.61	398002
2017-11-20	41.53	41.77	41.12	41.47	525811
2017-11-21	42.06	42.06	41.46	41.59	478888
2017-11-22	41.59	42.01	41.44	41.62	243659
2017-11-24	41.83	42.00	41.59	41.76	203905
2017-11-27	41.85	42.19	41.67	42.08	475368
2017-11-28	42.05	42.81	41.53	42.63	485889
2017-11-29	42.81	43.24	42.51	42.62	418821
2017-11-30	42.89	43.79	42.69	43.30	557665
2017-12-01	43.30	43.81	42.17	43.69	784905
2017-12-04	44.10	44.62	43.87	44.33	746045
2017-12-05	44.34	44.55	43.98	44.13	577863
2017-12-06	44.00	44.39	43.54	43.55	488346
2017-12-07	43.46	43.96	43.42	43.86	389658
2017-12-08	43.94	44.15	43.72	43.88	439242
2017-12-11	43.87	44.03	43.63	43.75	1232869
2017-12-12	43.74	44.59	43.74	44.35	601643
2017-12-13	44.45	45.10	44.22	45.08	1704656
2017-12-14	45.04	45.23	44.49	44.73	924672
2017-12-15	44.99	45.90	44.97	45.80	943651
2017-12-18	46.00	47.32	45.76	46.97	1344407
2017-12-19	46.99	47.14	46.63	46.79	987720
2017-12-20	47.10	47.41	46.90	46.93	739709
2017-12-21	47.06	47.75	46.67	47.45	718933
2017-12-22	47.75	47.91	47.50	47.82	589878
2017-12-26	47.77	48.20	47.77	48.11	466902
2017-12-27	48.16	48.34	48.02	48.20	414029
2017-12-28	48.27	48.45	48.06	48.31	611129
2017-12-29	48.42	48.96	48.07	48.09	804877
2018-01-02	48.25	48.30	47.55	48.03	728612
2018-01-03	48.16	48.32	47.81	48.19	725220
2018-01-04	48.42	48.48	47.61	47.96	1259821
2018-01-05	48.12	48.49	47.62	48.45	519713
2018-01-08	48.56	49.52	48.31	49.25	893245
2018-01-09	49.50	49.58	48.41	48.45	722403
2018-01-10	48.37	48.75	48.24	48.43	477014
2018-01-11	48.78	49.94	48.47	49.80	536805
2018-01-12	50.00	50.21	49.44	50.13	490325
2018-01-16	50.20	50.21	48.84	49.18	739647
2018-01-17	49.28	49.57	48.95	49.22	782673
2018-01-18	49.03	49.22	48.30	48.38	422727
2018-01-19	48.41	48.75	48.34	48.71	538393
2018-01-22	48.85	49.29	48.46	49.29	383235
2018-01-23	49.08	49.41	48.78	49.26	396530
2018-01-24	49.63	49.98	48.85	49.47	497287
2018-01-25	49.70	50.22	49.63	49.92	550916
2018-01-26	50.12	50.45	49.61	50.34	405023
2018-01-29	50.29	50.70	50.06	50.07	482455
2018-01-30	49.66	49.83	48.58	48.82	661140
2018-01-31	49.16	49.41	48.33	48.62	483448
2018-02-01	48.43	49.52	48.24	48.91	359348
2018-02-02	48.44	48.47	47.04	47.08	687419
2018-02-05	46.41	46.96	44.46	44.60	1125809
2018-02-06	43.72	46.24	42.75	45.80	945603
2018-02-07	45.45	46.25	45.27	45.37	634730
2018-02-08	45.48	45.93	43.80	43.80	727338
2018-02-09	44.37	44.55	42.05	43.77	979690
2018-02-12	44.30	45.06	43.87	44.57	555978
2018-02-13	44.35	45.05	44.31	44.60	715325
2018-02-14	44.34	46.01	44.10	45.92	839463
2018-02-15	46.38	46.46	45.36	45.87	928200
2018-02-16	45.58	46.74	45.48	46.06	444195
2018-02-20	45.82	46.29	45.48	45.78	579927
2018-02-21	45.87	46.11	45.48	45.51	927799
2018-02-22	45.92	46.07	45.64	45.71	973330
2018-02-23	46.37	46.83	45.38	46.17	1677068
2018-02-26	46.44	46.60	45.38	45.47	1319106
2018-02-27	45.62	46.14	44.07	44.10	643937
2018-02-28	44.33	44.51	43.66	43.67	496137
2018-03-01	43.60	44.02	43.09	43.61	571789
2018-03-02	43.11	43.48	42.48	43.10	722107
2018-03-05	42.81	43.34	42.59	43.14	928309
2018-03-06	43.25	43.50	42.60	43.39	1602659
2018-03-07	42.85	43.32	41.97	42.65	854513
2018-03-08	42.73	43.60	42.67	43.07	613755
2018-03-09	44.01	44.70	43.60	43.88	1521493
2018-03-12	44.10	44.46	43.66	43.80	977092
2018-03-13	44.08	44.41	43.82	43.92	497908
2018-03-14	44.48	44.82	43.95	44.20	1268429
2018-03-15	44.44	44.52	43.63	43.86	504999
2018-03-16	43.85	44.39	43.66	44.19	719970
2018-03-19	43.89	44.00	43.29	43.89	526821
2018-03-20	43.89	44.23	43.57	43.71	269664
2018-03-21	43.66	44.47	43.52	44.00	374799
2018-03-22	43.33	43.78	42.80	42.81	563230
2018-03-23	42.96	43.30	41.60	41.65	496191
2018-03-26	42.31	42.78	41.77	42.68	623375
2018-03-27	42.91	43.01	41.62	41.88	431411
2018-03-28	42.04	42.57	41.71	42.02	692305
2018-03-29	42.13	42.86	42.13	42.62	455446
2018-04-02	42.48	42.72	41.21	41.67	388854
2018-04-03	42.02	43.12	41.87	43.04	894389
2018-04-04	41.95	43.62	41.95	43.56	1105716
2018-04-05	43.77	44.14	43.58	43.94	716262
2018-04-06	43.63	43.69	40.90	41.52	1325254
2018-04-09	41.93	42.19	41.09	41.49	904677
2018-04-10	41.99	42.69	41.95	42.40	627707
2018-04-11	41.78	42.18	41.61	41.93	411621
2018-04-12	42.16	42.73	42.16	42.52	445045
2018-04-13	42.81	42.86	42.17	42.31	442097
2018-04-16	42.58	42.83	42.49	42.58	378123
2018-04-17	42.86	43.07	42.23	42.56	315513
2018-04-18	42.83	43.34	42.75	43.09	654116
2018-04-19	43.12	43.33	42.92	43.05	868930
2018-04-20	43.16	43.27	42.57	42.71	440985
2018-04-23	42.77	43.06	42.42	42.76	362110
2018-04-24	42.69	43.41	41.92	42.02	592375
2018-04-25	41.82	42.41	41.42	42.17	571597
2018-04-26	42.34	42.53	41.75	42.00	349393
2018-04-27	42.05	42.49	42.01	42.35	385759
2018-04-30	42.43	42.56	41.46	41.69	855060
2018-05-01	41.51	41.86	41.22	41.70	495913
2018-05-02	41.72	42.76	41.67	41.90	580898
2018-05-03	41.74	42.73	41.72	42.68	766871
2018-05-04	42.53	43.67	42.37	43.30	629344
2018-05-07	43.51	43.60	43.08	43.23	513500
2018-05-08	43.42	43.98	43.17	43.64	458051
2018-05-09	44.05	44.19	43.66	44.16	504890
2018-05-10	44.16	45.01	44.09	44.75	978753
2018-05-11	44.89	45.45	42.89	43.91	1294836
2018-05-14	43.93	44.56	43.48	44.23	722172
2018-05-15	44.01	44.67	43.71	44.44	543438
2018-05-16	44.53	45.15	44.53	44.71	494121
2018-05-17	44.60	45.02	44.37	44.50	819102
2018-05-18	44.48	44.88	44.43	44.58	371145
2018-05-21	44.75	45.58	44.74	45.48	559965
2018-05-22	45.59	45.84	44.76	44.79	502707
2018-05-23	44.41	44.60	43.63	43.95	837594
2018-05-24	43.76	44.04	43.10	43.91	644428
2018-05-25	43.68	44.70	43.62	44.60	562575
2018-05-29	44.13	44.49	43.77	44.28	552346
2018-05-30	44.59	44.74	44.27	44.40	285164
2018-05-31	44.36	44.63	43.99	44.41	533466
2018-06-01	44.70	45.36	44.43	44.93	441229
2018-06-04	45.12	45.26	44.83	45.00	268058
2018-06-05	44.90	45.06	44.74	44.96	403710
2018-06-06	45.31	45.37	44.78	45.21	437063
2018-06-07	45.30	45.68	45.08	45.28	416481
2018-06-08	45.06	45.09	44.58	44.94	640818
2018-06-11	44.94	45.20	44.79	44.86	658820
2018-06-12	45.04	45.46	44.77	45.07	525950
2018-06-13	45.17	45.17	44.51	44.56	438879
2018-06-14	44.60	44.95	43.76	43.87	1543774
2018-06-15	43.58	44.03	43.03	43.94	950862
2018-06-18	43.50	44.24	43.45	43.90	475179
2018-06-19	43.42	43.53	42.96	43.32	884206
2018-06-20	43.52	43.52	42.87	42.95	442406
2018-06-21	42.70	42.83	42.14	42.26	480069
2018-06-22	42.76	43.40	42.45	42.57	1088486
2018-06-25	42.48	42.48	41.26	41.58	723478
2018-06-26	41.66	42.00	41.13	41.91	418600
2018-06-27	42.08	42.63	41.43	41.46	998071
2018-06-28	41.25	41.55	40.70	41.46	783869
2018-06-29	41.75	42.37	41.44	41.97	820250
2018-07-02	41.54	41.97	41.32	41.85	811017
2018-07-03	42.00	42.52	41.99	42.00	359323
2018-07-05	42.20	42.40	41.85	42.28	597338
2018-07-06	42.05	42.52	41.94	42.18	323534
2018-07-09	42.36	43.19	42.36	43.04	379868
2018-07-10	43.27	43.37	42.79	43.00	378281
2018-07-11	42.52	43.17	42.42	42.53	695456
2018-07-12	42.78	43.08	42.08	42.26	560867
2018-07-13	42.21	42.77	42.21	42.30	533100
2018-07-16	42.35	42.64	42.08	42.29	501210
2018-07-17	42.28	43.22	42.09	43.01	1539093
2018-07-18	43.23	43.95	43.23	43.79	342992
2018-07-19	43.66	44.00	43.45	43.51	846950
2018-07-20	43.06	43.15	41.44	42.68	2261197
2018-07-23	42.61	43.02	42.21	42.70	376852
2018-07-24	43.00	43.43	42.77	42.93	439572
2018-07-25	43.01	43.34	42.68	43.32	322816
2018-07-26	43.21	43.95	43.21	43.77	309054
2018-07-27	43.85	44.04	43.49	43.82	538348
2018-07-30	43.92	44.16	43.11	43.26	698729
2018-07-31	43.35	44.02	43.20	43.96	661717
2018-08-01	43.93	44.06	43.40	43.58	807178
2018-08-02	43.24	43.66	43.00	43.58	478066
2018-08-03	43.65	44.23	43.57	44.16	412631
2018-08-06	44.05	44.46	43.84	44.18	338731
2018-08-07	44.21	44.88	44.21	44.55	451824
2018-08-08	44.46	44.61	44.06	44.35	403235
2018-08-09	44.33	44.59	43.99	44.14	275475
2018-08-10	44.68	45.30	43.23	45.10	1153531
2018-08-13	45.20	45.29	44.12	44.64	455231
2018-08-14	44.63	45.33	44.59	45.17	965625
2018-08-15	44.96	44.96	43.97	44.69	776671
2018-08-16	45.01	45.64	45.01	45.43	961421
2018-08-17	45.39	45.70	45.23	45.46	479789
2018-08-20	45.57	45.69	45.24	45.62	707551
2018-08-21	45.78	46.37	45.78	46.28	998047
2018-08-22	46.19	46.67	46.07	46.49	456463
2018-08-23	46.47	46.53	45.96	46.07	577066
2018-08-24	46.19	46.26	45.81	46.04	313640
2018-08-27	46.25	47.03	46.25	46.91	486052
2018-08-28	47.05	47.34	46.89	46.96	517639
2018-08-29	47.10	47.18	46.21	46.85	782016
2018-08-30	46.85	46.97	46.51	46.55	516250
2018-08-31	46.28	46.56	46.06	46.21	622726
2018-09-04	46.31	46.48	45.86	46.04	928411
2018-09-05	45.83	46.02	45.55	45.71	802837
2018-09-06	45.75	45.75	45.14	45.24	737562
2018-09-07	45.03	45.27	44.14	44.19	605091
2018-09-10	44.20	45.37	44.17	45.30	674672
2018-09-11	45.14	45.52	44.84	45.00	638822
2018-09-12	44.93	45.16	44.59	44.88	496872
2018-09-13	45.08	45.29	44.89	45.13	690125
2018-09-14	45.18	46.04	45.12	45.68	392730
2018-09-17	45.68	45.87	45.23	45.53	426819
2018-09-18	45.62	46.02	45.51	45.71	357277
2018-09-19	45.70	46.45	45.57	45.72	773669
2018-09-20	46.10	46.61	45.79	45.85	763985
2018-09-21	45.97	46.34	45.73	46.15	806555
2018-09-24	46.11	46.23	45.28	45.54	418958
2018-09-25	45.57	46.03	45.26	45.87	565590
2018-09-26	45.84	46.18	45.66	45.86	545056
2018-09-27	45.92	46.47	45.91	46.10	447581
2018-09-28	45.88	46.21	45.71	45.88	471752
2018-10-01	46.08	46.24	45.21	45.37	407028
2018-10-02	45.32	45.67	45.13	45.63	342309
2018-10-03	45.80	46.38	45.75	45.97	491965
2018-10-04	46.05	46.34	45.46	45.77	391992
2018-10-05	45.68	46.04	44.77	45.15	480203
2018-10-08	45.01	45.01	44.44	44.95	312354
2018-10-09	44.72	44.72	43.51	43.57	573708
2018-10-10	43.70	43.99	42.66	42.68	653854
2018-10-11	42.50	43.23	41.74	41.85	761528
2018-10-12	42.55	42.70	41.04	41.73	646567
2018-10-15	41.73	42.25	41.73	41.91	434794
2018-10-16	42.00	42.92	41.50	42.64	580415
2018-10-17	42.54	42.96	42.01	42.51	1605236
2018-10-18	42.21	42.59	41.30	41.61	417754
2018-10-19	41.60	42.35	41.51	41.69	812628
2018-10-22	41.77	41.86	39.85	39.98	1240509
2018-10-23	39.19	39.93	38.60	39.63	773910
2018-10-24	39.66	39.93	37.63	37.69	808522
2018-10-25	37.94	38.97	37.83	38.76	2164782
2018-10-26	38.19	38.53	37.20	38.26	888071
2018-10-29	38.74	39.01	36.46	36.92	1123584
2018-10-30	36.92	37.94	36.79	37.71	698615
2018-10-31	38.28	38.48	37.85	38.10	986735
2018-11-01	38.23	39.81	38.10	39.26	1028405
2018-11-02	39.70	40.36	39.12	39.22	806947
2018-11-05	39.23	39.86	39.22	39.64	836697
2018-11-06	39.54	39.97	39.20	39.91	531855
2018-11-07	40.31	40.72	40.07	40.46	810025
2018-11-08	40.37	40.47	39.52	39.78	659738
2018-11-09	42.86	42.86	39.53	40.37	1637562
2018-11-12	40.23	40.40	38.29	38.50	996926
2018-11-13	38.65	39.76	38.56	38.97	1067918
2018-11-14	39.23	39.55	37.87	38.51	681191
2018-11-15	38.25	38.39	37.51	38.34	938378
2018-11-16	38.02	38.49	37.60	38.01	734705
2018-11-19	37.95	38.19	37.12	37.19	579740
2018-11-20	36.64	36.93	35.97	36.83	768099
2018-11-21	37.08	38.12	36.81	37.49	936854
2018-11-23	37.10	37.41	36.64	37.12	294992
2018-11-26	37.48	38.22	37.32	37.60	740969
2018-11-27	37.40	37.97	37.24	37.67	477545
2018-11-28	37.78	38.73	37.21	38.60	561859
2018-11-29	38.40	38.85	38.23	38.49	386684
2018-11-30	38.44	38.90	38.32	38.86	471537
2018-12-03	39.61	39.90	39.05	39.61	859445
2018-12-04	39.49	39.61	37.79	37.91	694442
2018-12-06	37.13	37.31	36.07	37.08	1489367
2018-12-07	37.25	37.77	36.18	36.32	1152190
2018-12-10	36.18	36.57	34.27	35.27	1065468
2018-12-11	35.89	36.45	35.39	35.31	1056111
2018-12-12	36.07	36.36	35.76	35.95	839413
2018-12-13	36.01	36.21	35.00	35.08	981318
2018-12-14	34.98	35.08	33.28	33.28	1770374
2018-12-17	33.28	33.57	32.18	32.34	1541329
2018-12-18	32.64	33.34	32.45	33.01	2256557
2018-12-19	33.18	33.68	31.85	32.15	1443411
2018-12-20	31.85	32.04	30.53	30.74	1260193
2018-12-21	30.93	31.26	29.57	29.67	1710610
2018-12-24	29.44	29.59	28.63	28.73	838114
2018-12-26	28.83	29.95	28.13	29.95	1498920
2018-12-27	29.38	29.88	28.61	29.88	1466142
2018-12-28	30.10	30.35	29.56	29.73	1253146
2018-12-31	29.76	30.27	29.31	30.21	1076809
2019-01-02	29.86	31.24	29.44	30.77	1468588
2019-01-03	30.64	30.98	29.61	29.65	1016614
2019-01-04	30.20	32.33	30.07	31.98	1577606
2019-01-07	32.74	34.69	32.60	34.49	2224771
2019-01-08	34.86	35.28	34.29	35.14	1772771
2019-01-09	35.52	35.91	35.26	35.75	1349607
2019-01-10	35.50	36.75	35.22	36.48	1673106
2019-01-11	35.96	36.92	35.70	36.77	688504
2019-01-14	36.14	36.40	35.69	36.08	1104622
2019-01-15	36.28	36.47	35.78	36.37	630074
2019-01-16	36.62	37.22	36.51	36.65	899120
2019-01-17	36.52	37.26	36.36	37.00	769175
2019-01-18	37.29	37.96	37.29	37.51	726389
2019-01-22	37.35	37.48	35.92	36.34	943941
2019-01-23	36.40	36.76	35.64	35.80	895644
2019-01-24	35.99	36.57	35.98	36.33	503112
2019-01-25	36.79	37.25	36.33	37.12	693714
2019-01-28	36.50	37.30	36.32	37.13	1148023
2019-01-29	37.27	37.56	36.83	37.28	454676
2019-01-30	37.66	38.47	37.22	38.28	967667
2019-01-31	38.28	38.45	37.86	37.94	571420
2019-02-01	37.83	38.21	37.75	37.93	484337
2019-02-04	37.77	38.21	37.67	38.09	678656
2019-02-05	38.13	38.95	38.10	38.90	564310
2019-02-06	38.81	38.93	37.89	37.90	581456
2019-02-07	37.71	37.91	36.97	37.33	597386
2019-02-08	36.88	37.15	36.46	36.83	681770
2019-02-11	36.88	37.52	36.79	37.27	906371
2019-02-12	37.68	38.26	37.52	38.20	779532
2019-02-13	38.53	38.79	38.01	38.18	603982
2019-02-14	37.83	38.23	37.31	38.03	471833
2019-02-15	38.46	38.70	38.08	38.30	674375
2019-02-19	38.22	38.80	38.11	38.60	507307
2019-02-20	38.68	38.92	38.26	38.32	1423347
2019-02-21	38.72	38.82	37.65	37.81	1238604
2019-02-22	38.07	38.94	37.64	38.23	1049909
2019-02-25	38.35	38.93	38.33	38.55	676990
2019-02-26	38.49	38.67	38.13	38.14	605203
2019-02-27	38.09	38.20	37.65	37.87	585740
2019-02-28	37.80	37.80	37.30	37.36	482704
2019-03-01	37.76	38.18	37.41	38.06	756385
2019-03-04	38.24	38.54	36.95	37.21	591947
2019-03-05	37.25	37.47	36.60	37.02	738649
2019-03-06	36.99	36.99	35.54	35.56	745068
2019-03-07	35.50	35.60	34.38	34.91	710208
2019-03-08	34.15	35.48	34.03	35.38	752002
2019-03-11	34.76	34.82	33.56	34.79	2332606
2019-03-12	34.85	35.13	34.41	35.01	1500987
2019-03-13	35.20	35.75	35.00	35.25	1505454
2019-03-14	35.30	35.60	34.61	34.74	1040074
2019-03-15	34.68	34.68	33.83	33.84	1927019
2019-03-18	33.97	34.28	33.82	33.97	1082769
2019-03-19	34.21	34.45	33.62	33.64	741823
2019-03-20	33.51	33.72	32.80	33.11	1293453
2019-03-21	33.00	34.16	32.85	34.00	1187584
2019-03-22	33.67	33.67	31.98	32.68	2427960
2019-03-25	32.67	33.31	32.41	33.09	1250343
2019-03-26	33.50	33.97	33.15	33.45	1032593
2019-03-27	33.41	33.86	33.07	33.48	737900
2019-03-28	33.48	34.03	33.48	34.02	942186
2019-03-29	34.33	34.67	34.13	34.35	574730
2019-04-01	34.68	35.62	34.64	35.42	970150
2019-04-02	35.44	35.60	35.12	35.54	692183
2019-04-03	35.86	36.55	35.56	35.78	665357
2019-04-04	35.73	36.82	35.73	36.60	1313524
2019-04-05	36.81	37.02	36.58	36.84	820345
2019-04-08	36.84	36.97	36.36	36.60	840271
2019-04-09	36.39	36.39	35.49	35.60	733838
2019-04-10	35.59	36.52	35.59	36.29	787850
2019-04-11	36.33	37.03	36.33	37.00	638776
2019-04-12	37.35	37.84	37.28	37.70	711725
2019-04-15	37.80	37.95	37.35	37.47	524912
2019-04-16	37.49	37.92	37.32	37.63	732683
2019-04-17	37.81	38.33	37.69	38.00	997760
2019-04-18	38.31	38.38	37.56	37.80	709428
2019-04-22	37.66	37.85	37.16	37.31	451268
2019-04-23	37.43	38.15	37.43	38.00	562280
2019-04-24	37.93	38.50	37.93	38.29	735901
2019-04-25	38.29	38.31	37.67	37.94	885346
2019-04-26	37.80	38.26	37.74	38.23	885465
2019-04-29	38.30	38.87	38.25	38.42	699201
2019-04-30	38.35	38.63	38.20	38.56	1306223
2019-05-01	38.63	39.84	38.63	38.90	1122328
2019-05-02	38.95	39.56	38.55	38.86	1163451
2019-05-03	38.96	39.59	38.81	39.58	742467
2019-05-06	38.51	39.43	38.40	39.38	875550
2019-05-07	38.81	38.95	37.98	38.44	968370
2019-05-08	38.37	38.81	38.12	38.34	724837
2019-05-09	38.00	38.23	37.14	38.14	1091323
2019-05-10	38.53	39.45	37.64	38.90	1507264
2019-05-13	37.76	37.99	37.31	37.76	1039043
2019-05-14	37.99	38.95	37.91	38.53	686278
2019-05-15	38.12	38.84	37.91	38.36	716769
2019-05-16	38.47	38.96	38.02	38.16	1259490
2019-05-17	37.76	38.06	37.20	37.62	1278650
2019-05-20	37.09	37.69	37.07	37.22	686179
2019-05-21	37.38	38.08	37.30	37.87	713482
2019-05-22	37.87	37.88	37.24	37.42	848992
2019-05-23	36.96	37.11	36.16	36.55	809557
2019-05-24	36.79	37.01	36.71	36.76	771252
2019-05-28	36.91	37.02	36.52	36.73	760133
2019-05-29	36.41	36.89	36.28	36.71	964015
2019-05-30	36.83	37.33	36.41	36.75	1031842
2019-05-31	36.16	36.38	35.71	36.00	2795760
2019-06-03	36.04	36.66	36.03	36.28	1748734
2019-06-04	36.77	38.75	36.70	38.75	1760424
2019-06-05	38.80	38.86	37.83	38.39	840494
2019-06-06	38.49	38.60	37.79	38.57	544758
2019-06-07	38.64	38.97	38.43	38.55	846491
2019-06-10	38.86	39.73	38.82	39.64	629598
2019-06-11	39.91	40.41	39.39	39.58	714010
2019-06-12	39.55	39.57	38.79	39.17	639844
2019-06-13	39.36	39.74	39.28	39.64	557143
2019-06-14	39.48	39.48	38.67	38.84	599306
2019-06-17	38.87	39.29	38.42	38.67	512928
2019-06-18	39.03	40.02	38.68	39.86	771506
2019-06-19	39.89	40.58	39.82	40.12	600661
2019-06-20	40.77	40.97	40.00	40.41	583715
2019-06-21	40.29	40.70	40.05	40.27	634886
2019-06-24	40.33	40.49	39.62	39.70	840031
2019-06-25	39.73	39.83	39.41	39.51	406884
2019-06-26	39.76	40.48	39.64	40.29	474079
2019-06-27	40.44	40.82	40.39	40.63	364590
2019-06-28	40.80	41.63	40.79	41.34	1010431
2019-07-01	42.00	42.57	41.12	41.34	719501
2019-07-02	41.27	41.34	40.77	41.08	572933
2019-07-03	41.27	41.48	40.84	41.07	381812
2019-07-05	40.90	41.45	40.80	41.45	270640
2019-07-08	41.23	41.46	40.69	40.80	643160
2019-07-09	40.54	41.15	40.36	41.08	782473
2019-07-10	41.11	41.45	40.48	40.55	518143
2019-07-11	40.95	41.55	40.77	41.53	762162
2019-07-12	41.56	41.91	41.08	41.69	1148892
2019-07-15	41.67	41.88	41.26	41.45	1291106
2019-07-16	41.51	42.50	41.30	42.10	947411
2019-07-17	41.79	41.91	40.88	40.88	851381
2019-07-18	40.67	40.89	40.23	40.86	1157470
2019-07-19	41.07	41.54	40.89	40.92	901516
2019-07-22	40.88	41.07	40.69	40.96	723667
2019-07-23	41.23	41.85	41.20	41.80	633787
2019-07-24	41.60	42.67	41.60	42.59	472193
2019-07-25	42.69	42.74	41.84	42.00	551883
2019-07-26	41.89	42.20	41.42	42.14	529371
2019-07-29	42.04	42.16	40.92	40.97	993716
2019-07-30	40.70	42.83	40.45	42.74	999513
2019-07-31	42.74	43.04	41.79	41.79	866330
2019-08-01	41.64	41.97	40.10	40.53	828245
2019-08-02	40.23	40.34	38.92	39.50	920832
2019-08-05	38.71	38.95	38.01	38.36	1900645
2019-08-06	38.69	39.18	38.05	38.86	577495
2019-08-07	38.04	38.95	37.71	38.70	923691
2019-08-08	38.95	40.25	38.92	40.17	809093
2019-08-09	39.94	40.55	38.21	40.11	1117435
2019-08-12	39.82	39.82	39.00	39.23	566160
2019-08-13	39.42	40.15	38.75	38.98	911188
2019-08-14	38.15	38.29	37.53	37.92	825652
2019-08-15	38.11	38.33	37.54	37.95	710360
2019-08-16	38.34	38.79	38.17	38.49	735937
2019-08-19	39.05	39.18	38.92	38.95	701451
2019-08-20	38.76	39.15	38.51	39.05	411392
2019-08-21	39.48	39.62	39.16	39.24	314537
2019-08-22	39.44	39.79	39.23	39.67	306433
2019-08-23	39.33	39.75	38.69	39.00	993210
2019-08-26	39.42	39.66	39.07	39.59	679616
2019-08-27	39.87	39.87	38.52	38.76	963793
2019-08-28	38.68	40.22	38.37	39.99	663159
2019-08-29	40.43	41.55	40.43	41.13	595476
2019-08-30	41.52	41.67	41.20	41.54	418981
2019-09-03	41.20	41.20	40.13	40.74	768905
2019-09-04	41.23	41.48	40.90	41.46	774153
2019-09-05	41.99	42.63	41.68	42.36	1204062
2019-09-06	42.27	42.60	41.75	41.88	668098
2019-09-09	42.11	42.97	42.06	42.91	791286
2019-09-10	42.99	43.86	42.56	43.37	1225675
2019-09-11	43.61	44.80	43.10	44.66	837249
2019-09-12	44.47	45.00	44.01	44.88	823929
2019-09-13	45.10	45.43	44.01	44.03	788746
2019-09-16	43.37	44.00	43.05	43.66	1057331
2019-09-17	43.55	43.79	42.92	43.65	425475
2019-09-18	43.24	43.57	42.93	43.46	387515
2019-09-19	43.50	43.63	43.07	43.30	440570
2019-09-20	43.38	43.62	42.40	42.68	539307
2019-09-23	42.49	42.79	41.90	42.50	500733
2019-09-24	42.36	42.73	41.87	41.95	360281
2019-09-25	42.02	42.69	41.84	42.45	376029
2019-09-26	42.42	42.50	41.96	42.40	453389
2019-09-27	42.51	42.99	41.85	42.02	504636
2019-09-30	42.02	42.36	41.56	41.82	433362
2019-10-01	42.13	42.21	40.51	40.57	528070
2019-10-02	40.02	40.25	38.59	39.35	683314
2019-10-03	39.07	39.64	38.56	39.56	608769
2019-10-04	39.65	40.03	39.34	40.03	311834
2019-10-07	39.86	40.01	39.44	39.50	563902
2019-10-08	39.04	39.44	38.88	39.10	807957
2019-10-09	39.48	39.79	39.23	39.56	368902
2019-10-10	39.58	40.34	39.49	40.00	292079
2019-10-11	40.82	41.66	40.79	40.80	509294
2019-10-14	40.52	41.30	40.32	41.24	279835
2019-10-15	41.17	42.09	40.95	41.92	437793
2019-10-16	41.72	42.52	41.68	42.46	443743
2019-10-17	42.69	43.13	42.41	43.00	365498
2019-10-18	42.92	43.29	42.43	42.55	483089
2019-10-21	43.01	43.79	42.72	43.40	512524
2019-10-22	43.41	43.78	42.73	43.56	281017
2019-10-23	43.33	44.12	43.13	44.12	358136
2019-10-24	44.61	44.64	43.77	44.25	386164
2019-10-25	44.22	44.89	44.15	44.69	328718
2019-10-28	45.00	45.39	44.58	44.75	507595
2019-10-29	44.62	45.02	44.53	44.83	306347
2019-10-30	44.75	44.75	43.34	44.02	523819
2019-10-31	43.85	44.04	43.24	43.98	360896
2019-11-01	44.28	45.02	44.10	44.91	455605
2019-11-04	45.33	45.79	45.05	45.76	393093
2019-11-05	46.09	46.99	45.82	46.31	722502
2019-11-06	47.00	47.48	45.76	46.24	974829
2019-11-07	46.74	47.35	46.07	46.60	674904
2019-11-08	47.06	47.54	44.85	45.74	1322720
2019-11-11	45.51	45.97	45.28	45.81	579864
2019-11-12	45.82	46.05	45.42	45.49	679077
2019-11-13	45.25	45.25	44.51	44.91	827458
2019-11-14	44.93	45.35	44.50	45.18	464707
2019-11-15	45.38	45.60	45.15	45.45	581489
2019-11-18	45.18	45.18	44.59	44.76	659488
2019-11-19	44.90	45.56	44.68	45.11	481206
2019-11-20	44.84	45.44	44.75	45.39	534025
2019-11-21	45.40	45.90	45.12	45.79	500680
2019-11-22	45.81	46.14	45.62	45.86	485264
2019-11-25	46.10	46.90	45.79	46.54	1113940
2019-11-26	46.47	46.92	46.21	46.78	477838
2019-11-27	47.04	47.04	46.26	46.59	246702
2019-11-29	46.28	46.85	46.04	46.43	165815
2019-12-02	46.61	46.80	46.21	46.25	449705
2019-12-03	45.64	45.98	44.57	45.21	457543
2019-12-04	45.37	46.01	45.25	45.31	581567
2019-12-05	45.37	45.72	45.19	45.58	608301
2019-12-06	46.18	47.08	46.08	46.84	771364
2019-12-09	46.63	47.08	46.63	46.79	278692
2019-12-10	46.70	46.92	46.46	46.57	338824
2019-12-11	46.65	46.99	46.25	46.62	426752
2019-12-12	46.62	47.60	46.59	47.45	389108
2019-12-13	47.44	47.89	46.97	47.20	564964
2019-12-16	47.46	47.86	47.35	47.47	543919
2019-12-17	47.46	47.73	47.32	47.52	479543
2019-12-18	47.51	48.13	47.49	47.53	656734
2019-12-19	47.41	47.95	47.23	47.85	454562
2019-12-20	48.07	48.20	47.57	48.16	702783
2019-12-23	48.33	48.39	48.00	48.10	341653
2019-12-24	48.26	48.44	48.04	48.36	137025
2019-12-26	48.50	48.59	48.13	48.42	234860
2019-12-27	48.50	48.55	47.92	48.13	479582
2019-12-30	48.26	48.36	47.53	47.59	361745
2019-12-31	47.49	47.67	47.24	47.52	298857
2020-01-02	47.69	47.80	46.87	47.32	742541
2020-01-03	46.61	47.72	46.56	47.62	560347
2020-01-06	47.20	47.74	47.00	47.19	488739
2020-01-07	47.13	47.52	46.44	46.54	840165
2020-01-08	46.65	46.99	46.17	46.72	420201
2020-01-09	47.01	47.35	46.82	47.35	529004
2020-01-10	47.48	47.91	47.29	47.62	619154
2020-01-13	47.79	48.59	47.72	48.56	552894
2020-01-14	48.40	48.99	48.40	48.53	645978
2020-01-15	48.26	48.98	48.10	48.94	583700
2020-01-16	49.27	49.85	49.27	49.63	744873
2020-01-17	49.82	49.96	49.21	49.42	853878
2020-01-21	49.09	49.12	47.54	47.74	1122196
2020-01-22	47.74	47.85	47.05	47.07	913950
2020-01-23	46.83	47.47	45.67	47.36	925705
2020-01-24	47.42	47.55	45.68	46.00	664639
2020-01-27	45.03	45.34	44.31	44.35	732476
2020-01-28	44.54	44.92	44.25	44.61	347548
2020-01-29	44.80	44.94	44.25	44.51	356255
2020-01-30	43.85	44.33	43.36	44.08	530446
2020-01-31	43.81	44.05	42.89	42.94	776759
2020-02-03	43.13	43.38	42.75	43.03	524583
2020-02-04	43.53	44.76	43.34	44.30	718534
2020-02-05	45.01	45.46	44.90	45.30	513749
2020-02-06	45.49	45.66	44.40	44.47	397072
2020-02-07	44.00	44.10	43.10	43.13	524151
2020-02-10	42.92	43.74	42.87	43.58	1256813
2020-02-11	43.81	44.65	43.81	44.20	1228817
2020-02-12	44.59	44.95	44.45	44.48	847390
2020-02-13	44.44	45.87	44.40	45.30	749315
2020-02-14	46.05	46.20	45.02	45.29	752919
2020-02-18	45.18	45.36	42.95	43.50	1319624
2020-02-19	43.75	43.98	43.52	43.75	889277
2020-02-20	43.59	44.83	43.59	44.66	746768
2020-02-21	44.38	44.56	42.96	43.33	576940
2020-02-24	41.18	41.80	39.99	41.54	1286033
2020-02-25	41.73	41.75	38.35	38.53	1113214
2020-02-26	38.89	39.15	37.20	37.57	1193693
2020-02-27	36.98	38.90	35.74	37.74	3000033
2020-02-28	36.20	38.60	36.14	38.36	3398376
2020-03-02	38.64	39.38	37.87	39.20	1651780
2020-03-03	39.24	39.76	37.81	38.22	1725389
2020-03-04	38.91	38.95	36.91	38.09	940042
2020-03-05	36.82	36.88	34.24	35.00	2345442
2020-03-06	33.60	35.48	33.47	35.07	3558115
2020-03-09	31.63	33.44	31.47	31.94	1573386
2020-03-10	33.41	33.97	31.16	33.93	1920165
2020-03-11	32.51	33.23	30.57	30.91	2856660
2020-03-12	28.15	28.67	22.11	22.42	3977380
2020-03-13	24.05	24.06	20.57	23.76	3699223
2020-03-16	20.88	21.65	19.06	20.06	2629517
2020-03-17	20.35	20.44	15.62	15.67	3453629
2020-03-18	14.10	14.65	8.41	10.66	6849732
2020-03-19	10.59	16.20	9.50	14.77	6704159
2020-03-20	15.31	19.40	15.31	16.55	4743127
2020-03-23	16.29	17.74	14.60	15.41	3171810
2020-03-24	16.92	22.50	16.90	22.40	3589228
2020-03-25	24.05	29.17	24.03	26.36	5798895
2020-03-26	27.20	28.17	24.20	25.03	4439115
2020-03-27	23.55	24.04	20.46	20.93	2100735
2020-03-30	20.07	22.13	18.01	21.82	2152524
2020-03-31	22.00	23.05	21.73	22.14	1695825
2020-04-01	20.87	20.99	19.51	20.60	1932287
2020-04-02	20.44	21.81	19.91	20.34	1890370
2020-04-03	20.25	20.69	17.61	18.89	2531953
2020-04-06	20.74	22.98	20.42	21.70	1649834
2020-04-07	23.87	27.49	23.57	23.90	2620972
2020-04-08	24.13	25.46	23.69	24.62	2042481
2020-04-09	26.19	27.67	25.14	26.04	2295794
2020-04-13	26.00	26.00	23.06	24.20	1566918
2020-04-14	24.60	25.76	24.03	24.25	937298
2020-04-15	23.00	23.52	21.83	23.40	1309686
2020-04-16	23.20	23.20	21.15	21.78	1245128
2020-04-17	22.90	24.40	22.90	23.76	1267384
2020-04-20	22.63	22.98	21.68	22.12	1332264
2020-04-21	21.28	21.67	20.88	21.44	1998129
2020-04-22	22.27	22.40	20.01	20.01	1722913
2020-04-23	20.39	20.71	20.01	20.13	1815157
2020-04-24	20.53	20.85	20.01	20.58	1912950
2020-04-27	20.64	22.00	20.58	21.82	1843009
2020-04-28	22.79	23.69	22.38	23.03	1736788
2020-04-29	23.91	27.10	23.89	26.72	1891328
2020-04-30	25.22	26.49	24.68	26.15	1609394
2020-05-01	25.14	25.83	23.49	24.20	1130019
2020-05-04	23.18	23.95	21.84	23.60	1589656
2020-05-05	24.65	26.69	23.70	23.96	1287923
2020-05-06	24.27	24.56	23.31	23.36	769197
2020-05-07	23.95	24.77	23.66	24.37	928461
2020-05-08	26.00	27.13	25.32	26.98	1578973
2020-05-11	26.35	26.48	24.26	24.73	1806764
2020-05-12	24.92	24.98	23.53	23.76	1251217
2020-05-13	23.39	23.39	20.95	21.96	1594036
2020-05-14	21.27	22.41	19.74	22.40	1633358
2020-05-15	21.98	22.64	21.72	22.05	830641
2020-05-18	24.13	26.24	23.83	26.11	1867915
2020-05-19	25.88	26.48	24.52	25.29	1521529
2020-05-20	26.19	26.41	25.68	26.04	1654621
2020-05-21	26.50	27.00	26.15	26.70	1521365
2020-05-22	26.93	27.29	26.07	26.73	1002462
2020-05-26	28.77	29.39	27.91	28.52	2338476
2020-05-27	29.36	30.45	28.77	30.40	1458238
2020-05-28	31.45	31.50	29.55	30.38	1641560
2020-05-29	29.44	30.74	29.17	30.11	1915866
2020-06-01	29.91	31.59	29.65	31.22	1272494
2020-06-02	31.44	32.33	31.30	31.90	1251145
2020-06-03	32.51	34.90	32.43	34.41	1634071
2020-06-04	34.65	35.10	33.09	34.51	2705892
2020-06-05	37.96	38.96	34.66	34.88	2622045
2020-06-08	36.65	37.37	36.10	36.92	2255141
2020-06-09	35.41	35.81	34.02	35.33	1156257
2020-06-10	34.92	35.22	32.12	32.23	1221026
2020-06-11	29.30	30.44	28.91	29.83	1394762
2020-06-12	31.98	32.63	30.43	31.77	1246569
2020-06-15	30.00	32.90	29.50	32.18	1031774
2020-06-16	34.71	34.76	32.45	32.65	1160529
2020-06-17	32.63	32.63	30.97	31.16	1186345
2020-06-18	30.68	31.14	30.21	30.61	1027892
2020-06-19	30.90	31.40	29.87	30.15	1510868
2020-06-22	29.77	30.30	29.09	29.92	772034
2020-06-23	30.45	30.88	29.99	30.41	705569
2020-06-24	29.75	29.90	28.06	29.01	1275014
2020-06-25	28.52	29.15	28.08	28.92	1143434
2020-06-26	28.74	28.95	27.81	27.94	1940342
2020-06-29	28.50	29.55	27.72	29.40	1078785
2020-06-30	29.13	29.51	28.13	29.29	684937
2020-07-01	29.64	30.84	28.26	28.32	1181423
2020-07-02	29.24	29.79	28.15	28.21	1011812
2020-07-06	28.73	29.63	28.02	29.50	1216457
2020-07-07	28.75	28.75	27.27	27.69	1141558
2020-07-08	27.50	28.30	27.44	28.20	799085
2020-07-09	28.20	28.20	26.46	26.56	2038028
2020-07-10	26.53	27.93	26.42	27.61	1222964
2020-07-13	28.04	28.93	26.90	27.57	790275
2020-07-14	27.61	28.48	27.26	27.99	962064
2020-07-15	29.00	30.31	28.45	29.96	1871174
2020-07-16	29.83	30.00	29.07	29.17	769683
2020-07-17	29.20	29.70	29.05	29.10	817497
2020-07-20	28.80	29.25	27.83	28.14	967491
2020-07-21	28.50	29.03	27.33	27.43	663491
2020-07-22	27.24	27.82	27.00	27.25	774049
2020-07-23	27.06	27.70	26.31	27.39	708886
2020-07-24	27.19	27.19	26.47	26.53	492223
2020-07-27	26.49	26.59	25.69	26.02	1034616
2020-07-28	25.89	26.37	25.65	25.74	664482
2020-07-29	25.99	27.16	25.85	27.14	868021
2020-07-30	26.34	26.81	25.99	26.70	821331
2020-07-31	26.47	26.70	25.30	26.22	824503
2020-08-03	26.50	27.32	26.26	27.11	701958
2020-08-04	26.86	27.88	26.77	27.55	564907
2020-08-05	28.13	28.50	27.50	28.36	672605
2020-08-06	28.16	28.66	27.94	28.33	1005683
2020-08-07	29.25	30.19	28.38	29.82	1629094
2020-08-10	30.21	31.55	30.21	30.82	791783
2020-08-11	31.78	32.67	31.34	31.39	895283
2020-08-12	31.78	32.30	31.21	31.63	544927
2020-08-13	31.37	32.14	31.01	31.03	500378
2020-08-14	30.74	31.29	30.15	30.89	642461
2020-08-17	30.92	30.99	30.07	30.26	700990
2020-08-18	30.22	30.64	30.06	30.10	490134
2020-08-19	30.12	30.87	29.92	30.14	541739
2020-08-20	29.77	30.14	29.45	29.77	464371
2020-08-21	29.60	29.75	28.96	29.10	950567
2020-08-24	29.52	31.05	29.52	30.96	694352
2020-08-25	31.15	31.99	30.30	30.92	476138
2020-08-26	30.84	30.91	29.90	29.97	667151
2020-08-27	30.02	31.70	30.02	31.41	609826
2020-08-28	31.66	32.52	31.55	32.31	640487
2020-08-31	32.52	32.52	30.94	31.08	879775
2020-09-01	31.09	31.95	30.57	31.59	971484
2020-09-02	31.65	31.73	30.62	31.49	557296
2020-09-03	31.61	33.20	31.05	31.27	651366
2020-09-04	31.94	32.37	30.56	32.14	1021964
2020-09-08	31.59	32.46	31.13	31.89	1087114
2020-09-09	32.00	32.00	30.51	31.16	493252
2020-09-10	31.44	31.81	30.84	30.87	755794
2020-09-11	31.00	31.81	30.68	31.61	799571
2020-09-14	31.96	32.91	31.70	32.65	950019
2020-09-15	32.70	33.43	31.68	31.83	1096157
2020-09-16	32.04	33.49	31.40	33.04	1056206
2020-09-17	32.44	33.34	31.86	32.61	1324952
2020-09-18	32.56	32.56	30.91	31.07	1268991
2020-09-21	30.00	30.30	28.56	29.84	1346569
2020-09-22	29.87	30.40	29.63	29.75	776890
2020-09-23	29.81	30.69	28.07	28.09	984867
2020-09-24	27.79	27.99	26.75	27.14	1122840
2020-09-25	26.68	28.12	26.68	28.00	892508
2020-09-28	29.04	30.40	28.59	29.85	1141422
2020-09-29	29.63	29.76	28.85	29.27	657648
2020-09-30	29.47	30.11	28.87	29.42	1214360
2020-10-01	29.80	30.99	29.38	30.93	959559
2020-10-02	29.52	31.42	29.24	31.05	745447
2020-10-05	31.62	32.03	31.25	31.49	699432
2020-10-06	32.15	32.34	29.72	29.94	727517
2020-10-07	30.45	30.92	30.15	30.64	708833
2020-10-08	30.92	31.42	30.26	30.73	1424356
2020-10-09	30.80	31.57	29.94	31.19	1535937
2020-10-12	31.07	31.59	30.75	30.96	1255539
2020-10-13	30.81	30.81	29.54	29.76	602784
2020-10-14	29.92	30.45	29.50	29.50	835842
2020-10-15	29.27	29.93	29.06	29.89	378137
2020-10-16	30.11	30.64	29.81	29.85	470621
2020-10-19	30.00	31.37	29.91	30.44	669851
2020-10-20	30.89	31.54	30.64	31.07	469763
2020-10-21	30.84	31.10	30.24	30.45	457870
2020-10-22	30.72	32.08	30.72	31.98	610943
2020-10-23	32.38	32.99	31.58	32.10	903579
2020-10-26	31.51	31.86	30.28	30.70	609559
2020-10-27	30.48	30.85	29.21	29.23	431745
2020-10-28	28.25	28.48	27.11	27.39	934912
2020-10-29	27.13	28.24	27.13	28.04	451424
2020-10-30	27.66	28.12	26.65	27.24	1020572
2020-11-02	27.64	28.86	27.27	28.84	949562
2020-11-03	29.66	30.10	28.98	29.70	589828
2020-11-04	29.32	29.63	28.01	28.97	654277
2020-11-05	29.38	30.97	29.31	30.77	619907
2020-11-06	30.95	31.17	29.85	30.59	583915
2020-11-09	34.34	37.16	34.20	36.18	2361559
2020-11-10	36.84	37.64	33.06	33.83	3809949
2020-11-11	34.21	35.21	32.97	34.64	1501782
2020-11-12	33.95	35.34	33.39	34.49	763098
2020-11-13	34.86	35.90	34.47	35.30	1643697
2020-11-16	37.25	38.69	36.10	38.54	1377900
2020-11-17	37.75	39.69	37.29	39.44	1544548
2020-11-18	39.95	41.24	39.33	39.58	1436008
2020-11-19	39.08	39.24	38.12	38.60	867393
2020-11-20	38.21	38.77	36.69	37.28	1000042
2020-11-23	37.78	39.40	37.73	39.27	1190389
2020-11-24	40.34	41.47	39.80	39.81	1969539
2020-11-25	39.56	39.61	38.35	38.63	836760
2020-11-27	38.64	39.30	37.75	37.98	350230
2020-11-30	37.81	38.74	36.40	36.57	946778
2020-12-01	37.49	38.48	37.01	37.82	902752
2020-12-02	37.50	38.23	37.34	38.20	516120
2020-12-03	38.03	41.38	38.03	40.78	1204406
2020-12-04	41.39	43.09	41.06	42.72	1193559
2020-12-07	42.28	42.30	40.55	41.02	788980
2020-12-08	40.58	41.66	40.32	40.94	424837
2020-12-09	41.02	41.45	40.05	41.13	1573151
2020-12-10	41.40	42.98	40.68	42.59	2107306
2020-12-11	42.46	42.93	41.62	42.56	1466510
2020-12-14	43.35	43.70	41.91	41.98	1167383
2020-12-15	42.23	42.76	41.44	42.00	732078
2020-12-16	41.87	42.25	41.01	41.62	823041
2020-12-17	41.88	42.77	41.31	42.33	762987
2020-12-18	42.07	42.42	41.25	41.56	977312
2020-12-21	40.00	42.06	39.75	41.87	695511
2020-12-22	41.95	42.31	40.60	40.74	703701
2020-12-23	41.45	42.99	40.92	42.78	852702
2020-12-24	42.80	43.30	42.22	43.19	231006
2020-12-28	43.50	44.24	42.93	43.32	587253
2020-12-29	43.34	43.85	43.07	43.34	457828
2020-12-30	43.29	44.62	43.09	44.29	410740
2020-12-31	43.97	44.92	43.50	44.42	533358
2021-01-04	44.52	44.98	41.99	42.39	579141
2021-01-05	42.41	44.03	42.10	43.74	467306
2021-01-06	44.70	45.13	43.49	44.36	1211603
2021-01-07	45.18	45.43	43.23	43.72	885411
2021-01-08	44.39	44.39	42.25	43.32	453910
2021-01-11	42.56	45.02	42.56	44.95	1454539
2021-01-12	45.24	46.04	44.64	45.65	878341
2021-01-13	45.41	45.85	44.13	44.18	811855
2021-01-14	44.64	45.86	44.18	45.23	564039
2021-01-15	44.99	45.04	43.10	43.28	708580
2021-01-19	43.66	44.48	43.35	44.13	532198
2021-01-20	44.49	45.23	44.30	44.66	1125385
2021-01-21	44.71	44.77	42.91	43.17	636466
2021-01-22	42.56	43.04	41.71	42.50	769597
2021-01-25	42.44	42.87	41.10	42.80	703134
2021-01-26	43.56	43.87	41.86	41.90	461147
2021-01-27	41.11	41.61	40.02	40.48	669493
2021-01-28	41.29	42.66	41.09	42.06	873520
2021-01-29	41.80	41.80	39.50	39.63	699345
2021-02-01	40.10	40.54	39.50	40.47	578826
2021-02-02	41.24	42.49	41.03	41.72	520523
2021-02-03	41.66	43.48	41.66	43.17	517870
2021-02-04	43.55	44.38	42.65	43.37	542809
2021-02-05	43.98	43.99	43.04	43.17	350847
2021-02-08	43.68	44.23	43.43	43.51	696688
2021-02-09	43.22	43.65	42.83	43.23	1112737
2021-02-10	43.50	43.84	42.93	43.54	1214546
2021-02-11	43.75	43.81	41.95	42.66	845681
2021-02-12	42.25	43.74	42.25	43.10	1289574
2021-02-16	43.73	43.73	42.42	42.61	992786
2021-02-17	42.41	43.84	42.41	43.50	1080357
2021-02-18	43.00	43.59	42.48	43.09	508576
2021-02-19	43.49	45.65	43.41	44.98	749903
2021-02-22	44.82	47.74	44.82	46.49	1718344
2021-02-23	46.64	47.10	44.94	46.80	1483548
2021-02-24	46.75	49.17	46.66	47.54	909836
2021-02-25	48.02	48.17	44.80	45.11	801723
2021-02-26	45.19	46.70	44.75	45.86	1112221
2021-03-01	47.23	47.41	45.64	45.78	582270
2021-03-02	45.36	45.94	44.38	44.88	880781
2021-03-03	44.71	47.78	44.71	47.20	868029
2021-03-04	47.19	48.95	46.41	47.68	818082
2021-03-05	48.51	48.71	45.84	47.99	668221
2021-03-08	49.00	50.95	48.77	50.51	1760948
2021-03-09	50.66	50.66	48.27	48.81	1189172
2021-03-10	48.94	49.44	48.17	48.74	1156303
2021-03-11	48.88	52.14	48.76	52.01	1335376
2021-03-12	52.12	52.96	51.65	51.96	1716807
2021-03-15	52.00	52.28	50.96	51.49	1317393
2021-03-16	51.17	51.58	49.94	50.30	994422
2021-03-17	50.48	51.71	49.65	50.60	1129849
2021-03-18	50.65	51.17	49.21	49.31	709385
2021-03-19	49.19	49.52	47.62	48.08	1279477
2021-03-22	48.23	49.11	47.57	48.49	868058
2021-03-23	47.90	48.72	45.75	46.02	2281282
2021-03-24	46.74	48.71	46.53	46.67	874344
2021-03-25	46.18	48.99	45.96	48.76	623167
2021-03-26	49.20	50.00	48.73	49.99	1201311
2021-03-29	49.72	50.45	48.85	49.41	967427
2021-03-30	49.58	50.72	49.58	50.01	557641
2021-03-31	49.85	50.20	49.00	49.00	722457
2021-04-01	49.39	49.91	48.86	49.64	356608
2021-04-05	50.04	50.36	48.98	49.23	1338529
2021-04-06	49.20	50.62	48.85	49.40	884703
2021-04-07	49.69	50.00	49.22	49.33	567750
2021-04-08	49.25	49.71	48.57	49.25	635322
2021-04-09	49.38	49.66	48.63	49.00	457866
2021-04-12	49.09	49.27	48.55	48.78	715119
2021-04-13	48.25	48.69	46.79	48.28	601501
2021-04-14	48.49	49.40	48.49	48.65	580655
2021-04-15	48.84	49.40	48.00	49.36	469872
2021-04-16	49.84	50.32	48.48	48.54	644488
2021-04-19	48.39	48.63	47.66	47.95	348154
2021-04-20	47.53	47.59	45.38	46.40	496603
2021-04-21	46.07	46.99	45.55	46.93	620188
2021-04-22	47.10	47.43	46.17	46.31	813925
2021-04-23	46.78	47.43	46.65	47.24	358803
2021-04-26	47.81	48.33	47.50	48.15	422620
2021-04-27	48.07	48.80	47.72	48.73	298508
2021-04-28	48.72	49.46	48.16	48.27	348531
2021-04-29	48.72	48.85	47.64	47.80	1067820
2021-04-30	47.39	47.71	46.48	46.71	748368
2021-05-03	47.29	47.81	46.88	47.30	667178
2021-05-04	47.29	47.55	46.15	47.20	752980
2021-05-05	47.65	49.07	47.31	48.57	345489
2021-05-06	48.65	49.18	47.78	48.82	750085
2021-05-07	46.35	47.15	44.06	44.15	2232718
2021-05-10	44.00	46.49	43.95	45.49	1481274
2021-05-11	45.01	45.51	43.82	44.87	1254766
2021-05-12	45.08	45.26	43.08	43.21	908705
2021-05-13	43.40	44.90	43.08	44.69	854460
2021-05-14	45.19	46.77	44.85	46.38	903914
2021-05-17	46.05	46.44	45.36	46.24	740102
2021-05-18	46.25	46.80	45.54	45.55	588439
2021-05-19	44.75	45.99	44.26	45.75	701062
2021-05-20	45.67	45.94	44.57	45.30	988413
2021-05-21	45.74	46.30	45.24	45.45	1103989
2021-05-24	45.62	45.98	44.88	45.73	554850
2021-05-25	45.79	46.44	45.60	45.65	988316
2021-05-26	45.79	47.36	45.65	47.11	728421
2021-05-27	47.89	48.26	46.52	47.08	886355
2021-05-28	47.06	47.17	46.17	47.06	379106
2021-06-01	47.49	48.63	47.31	48.20	539366
2021-06-02	48.47	48.60	47.29	47.44	453840
2021-06-03	47.27	47.27	46.25	46.71	600508
2021-06-04	46.89	47.03	46.22	46.52	340440
2021-06-07	46.58	47.02	46.23	46.73	228177
2021-06-08	46.57	47.51	46.10	47.29	346560
2021-06-09	47.30	47.30	46.05	46.07	300497
2021-06-10	46.61	46.62	45.48	45.66	422528
2021-06-11	45.72	46.30	45.47	46.25	458023
2021-06-14	46.08	46.32	45.44	45.77	534583
2021-06-15	45.86	46.47	45.58	46.19	335419
2021-06-16	45.93	45.93	44.77	45.32	501093
2021-06-17	45.49	45.56	43.00	43.83	863990
2021-06-18	43.05	43.47	42.37	42.39	710925
2021-06-21	43.00	44.26	42.82	44.05	417390
2021-06-22	43.75	43.82	43.27	43.58	279010
2021-06-23	43.73	44.13	43.40	43.45	287133
2021-06-24	43.65	44.49	43.03	44.37	542191
2021-06-25	44.71	45.28	44.16	44.47	1037781
2021-06-28	43.87	44.00	42.13	42.62	514214
2021-06-29	42.66	42.99	41.67	41.73	431782
2021-06-30	41.66	42.10	41.40	41.74	1242571
2021-07-01	42.11	42.59	41.65	42.42	430436
2021-07-02	42.37	42.42	42.02	42.22	231535
2021-07-06	42.03	42.04	40.36	41.05	619768
2021-07-07	40.71	41.59	40.59	41.14	499904
2021-07-08	40.32	42.03	39.40	40.75	826531
2021-07-09	41.51	42.31	41.28	42.24	473866
2021-07-12	41.40	42.26	41.36	42.12	451867
2021-07-13	41.77	41.95	41.10	41.29	345568
2021-07-14	41.67	42.09	40.62	41.22	398435
2021-07-15	40.77	41.77	40.77	41.50	417108
2021-07-16	41.93	41.94	40.10	40.28	715593
2021-07-19	39.24	39.93	38.31	38.95	1067272
2021-07-20	38.86	41.51	38.85	41.21	757502
2021-07-21	41.53	42.76	41.48	41.95	442411
2021-07-22	42.00	42.00	40.72	41.30	425450
2021-07-23	41.46	41.80	40.61	41.15	518633
2021-07-26	41.40	41.94	41.10	41.53	386072
2021-07-27	40.85	41.44	40.56	41.36	409304
2021-07-28	41.74	42.43	41.29	42.03	441035
2021-07-29	42.60	43.11	42.38	42.53	273889
2021-07-30	42.01	42.64	41.65	42.36	544471
2021-08-02	42.71	43.60	41.62	42.10	665904
2021-08-03	42.04	42.55	40.85	42.51	662527
2021-08-04	41.88	42.35	41.43	42.11	1077760
2021-08-05	42.39	43.35	42.02	43.21	553712
2021-08-06	43.30	43.87	40.67	42.55	1032618
2021-08-09	42.03	42.03	40.70	41.74	1116320
2021-08-10	41.72	42.59	41.56	42.54	328807
2021-08-11	42.82	43.55	41.98	43.50	381572
2021-08-12	43.25	43.53	42.77	43.51	375690
2021-08-13	43.57	43.68	43.27	43.50	440253
2021-08-16	43.19	43.34	42.47	43.10	959983
2021-08-17	42.50	42.84	41.81	42.45	806490
2021-08-18	42.27	42.51	41.38	41.40	1381202
2021-08-19	40.91	40.98	39.81	40.11	725813
2021-08-20	39.92	40.24	39.66	40.04	363450
2021-08-23	40.48	40.69	39.85	39.92	790804
2021-08-24	39.95	41.29	39.95	40.95	704223
2021-08-25	41.06	42.00	40.52	41.29	1704068
2021-08-26	41.14	41.32	39.38	39.60	618409
2021-08-27	39.60	40.60	39.60	40.37	660210
2021-08-30	40.54	40.54	39.71	39.82	580518
2021-08-31	39.65	40.19	39.53	39.74	395237
2021-09-01	39.82	40.11	39.40	39.46	418740
2021-09-02	39.62	40.38	39.52	40.11	618426
2021-09-03	40.44	41.00	40.20	40.59	686822
2021-09-07	40.34	40.92	39.50	39.63	441846
2021-09-08	39.54	39.83	38.56	38.85	355225
2021-09-09	38.80	40.11	38.61	39.47	698461
2021-09-10	39.77	39.77	38.40	38.42	371466
2021-09-13	38.75	39.49	37.91	39.19	553432
2021-09-14	39.33	39.59	38.31	38.76	618143
2021-09-15	38.76	39.40	38.58	39.13	491368
2021-09-16	39.28	39.38	38.69	38.70	374252
2021-09-17	38.63	38.86	37.65	37.81	1476893
2021-09-20	36.73	37.97	36.52	37.75	678774
2021-09-21	38.07	38.40	36.69	36.74	917195
2021-09-22	37.33	38.17	37.30	37.38	463885
2021-09-23	37.63	39.18	37.54	38.76	581216
2021-09-24	38.53	39.36	38.53	38.79	346270
2021-09-27	39.02	40.49	39.02	39.70	560402
2021-09-28	39.76	40.24	39.34	39.87	535700
2021-09-29	40.07	40.31	39.76	39.93	387836
2021-09-30	39.93	40.40	39.26	39.34	452466
2021-10-01	39.85	41.86	39.58	41.75	703077
2021-10-04	41.75	42.19	40.62	40.64	838116
2021-10-05	40.78	41.50	40.09	41.16	560089
2021-10-06	40.70	41.80	40.20	41.77	554915
2021-10-07	42.20	42.35	41.67	41.90	753469
2021-10-08	41.96	42.20	41.44	41.85	423883
2021-10-11	42.05	42.54	41.44	41.55	412730
2021-10-12	41.48	41.97	41.05	41.70	291387
2021-10-13	41.68	41.96	40.95	41.80	607268
2021-10-14	42.08	42.33	41.53	42.01	575828
2021-10-15	42.50	42.72	42.02	42.26	493564
2021-10-18	41.88	42.22	41.59	41.91	505678
2021-10-19	42.19	42.24	41.12	41.40	665610
2021-10-20	41.41	42.46	41.04	41.95	571990
2021-10-21	41.70	42.02	41.21	41.61	689228
2021-10-22	41.50	42.02	41.28	41.74	400832
2021-10-25	41.89	42.51	41.50	41.85	468203
2021-10-26	41.94	42.42	41.44	42.30	735025
2021-10-27	42.16	42.38	40.71	40.90	780553
2021-10-28	40.88	41.28	40.37	41.00	637407
2021-10-29	41.00	41.14	39.77	40.05	1002537
2021-11-01	40.29	42.87	40.09	42.61	491949
2021-11-02	42.65	43.88	42.26	43.65	623774
2021-11-03	43.65	44.70	43.35	44.50	635037
2021-11-04	44.84	44.84	42.94	42.94	732528
2021-11-05	46.08	50.99	45.89	48.99	1419292
2021-11-08	49.33	49.74	48.47	49.62	873119
2021-11-09	49.50	50.02	49.22	49.65	551303
2021-11-10	49.59	49.88	48.75	49.15	751752
2021-11-11	49.08	49.08	47.60	47.76	624393
2021-11-12	47.61	48.58	47.06	47.44	515062
2021-11-15	47.83	47.99	46.89	47.01	366206
2021-11-16	46.95	47.18	46.19	46.39	316066
2021-11-17	46.04	46.20	45.20	46.07	310517
2021-11-18	46.17	46.44	45.19	45.50	702060
2021-11-19	44.69	45.02	44.07	44.31	866087
2021-11-22	44.77	45.39	44.32	45.03	633478
2021-11-23	45.52	45.90	45.01	45.68	770631
2021-11-24	45.20	45.88	44.76	45.13	461639
2021-11-26	41.91	42.93	40.01	41.11	627129
2021-11-29	41.89	42.30	40.44	41.41	673640
2021-11-30	40.75	40.85	39.47	40.59	594985
2021-12-01	41.71	42.78	39.51	39.51	580891
2021-12-02	40.22	42.20	40.03	41.72	601215
2021-12-03	42.09	42.21	40.46	40.90	497976
2021-12-06	41.81	43.36	41.43	42.56	512512
2021-12-07	43.10	44.49	42.92	43.56	452669
2021-12-08	43.98	44.85	43.55	44.70	419365
2021-12-09	44.10	44.69	43.86	44.50	226966
2021-12-10	44.87	44.87	44.03	44.49	421180
2021-12-13	44.12	44.23	42.82	43.19	503432
2021-12-14	42.74	43.37	42.09	42.12	774446
2021-12-15	42.32	42.57	40.71	42.07	606589
2021-12-16	42.83	43.16	41.79	41.84	590942
2021-12-17	41.38	42.31	40.50	41.54	831717
2021-12-20	40.25	41.04	39.71	40.81	461341
2021-12-21	41.48	43.38	41.27	43.28	565605
2021-12-22	43.28	44.08	43.00	43.79	213462
2021-12-23	44.25	44.51	43.88	43.89	301183
2021-12-27	43.64	44.52	43.08	44.49	268012
2021-12-28	44.21	44.94	43.99	44.41	292255
2021-12-29	44.38	44.52	44.01	44.15	225742
2021-12-30	44.31	44.78	43.84	43.99	258589
2021-12-31	43.64	44.53	43.64	44.23	389996
2022-01-03	44.45	46.19	44.45	45.05	2029499
2022-01-04	45.69	46.27	44.87	45.48	2868657
2022-01-05	45.65	46.05	44.74	45.12	1599590
2022-01-06	45.54	45.94	44.19	45.79	1092472
2022-01-07	46.09	46.84	45.60	46.19	2273375
2022-01-10	46.89	46.89	45.45	46.35	795650
2022-01-11	46.23	46.78	45.65	45.77	784460
2022-01-12	45.74	46.04	45.22	45.54	712910
2022-01-13	45.95	46.17	44.76	44.76	3609731
2022-01-14	44.32	44.76	43.40	44.50	2761406
2022-01-18	43.89	44.16	43.42	43.80	2030686
2022-01-19	43.82	43.90	42.63	42.80	3990041
2022-01-20	43.00	43.48	41.78	41.95	1436403
2022-01-21	41.34	42.18	40.67	40.68	1821203
2022-01-24	39.49	40.97	39.01	40.81	1972525
2022-01-25	40.12	40.38	39.19	39.79	2594028
2022-01-26	40.37	40.69	38.96	39.24	2234511
2022-01-27	39.66	40.14	38.37	38.50	1455117
2022-01-28	38.43	39.03	37.30	39.02	1180855
2022-01-31	38.50	39.90	38.50	39.81	1578451
2022-02-01	39.95	40.51	39.53	40.38	2057342
2022-02-02	40.38	40.50	39.68	40.14	1809233
2022-02-03	39.77	40.10	39.07	39.10	1318255
2022-02-04	38.86	39.48	38.77	39.21	430053
2022-02-07	39.36	40.05	39.35	39.72	924112
2022-02-08	39.95	41.66	39.68	41.42	3546256
2022-02-09	42.13	42.97	41.98	42.50	991544
2022-02-10	41.90	43.35	41.87	42.23	833489
2022-02-11	41.44	43.11	40.79	41.23	895001
2022-02-14	41.45	42.23	41.10	41.40	1013618
2022-02-15	42.13	43.58	42.08	43.40	916327
2022-02-16	43.23	44.17	43.20	43.89	1564217
2022-02-17	43.30	43.68	42.27	42.74	745276
2022-02-18	45.27	47.00	43.57	45.00	2717551
2022-02-22	44.64	45.91	44.31	44.79	1494474
2022-02-23	45.20	45.35	44.07	44.31	1173933
2022-02-24	43.28	43.93	42.07	43.85	1573043
2022-02-25	44.19	45.45	44.08	45.01	1216552
2022-02-28	43.48	43.73	40.95	41.76	2839450
2022-03-01	41.41	41.68	38.83	39.16	1665503
2022-03-02	39.86	41.45	39.54	40.84	1436491
2022-03-03	40.90	40.90	38.53	39.11	889299
2022-03-04	38.30	38.31	36.27	36.55	1370195
2022-03-07	36.35	36.44	33.54	33.60	2058468
2022-03-08	34.19	36.29	33.41	35.63	1771800
2022-03-09	37.14	37.58	35.85	35.92	1670473
2022-03-10	35.00	35.92	34.13	35.91	1957593
2022-03-11	36.66	37.52	36.34	37.43	1312792
2022-03-14	37.74	38.69	37.46	38.42	1522458
2022-03-15	39.01	40.09	38.71	39.89	1529058
2022-03-16	40.18	42.03	40.00	41.20	1045051
2022-03-17	40.71	41.71	40.47	41.53	755904
2022-03-18	41.16	42.19	41.02	42.13	1333573
2022-03-21	41.99	42.30	41.47	42.11	1320439
2022-03-22	42.25	43.56	41.95	43.27	1088495
2022-03-23	43.10	43.43	42.61	42.98	882848
2022-03-24	43.16	43.84	42.85	43.82	987361
2022-03-25	43.92	44.93	43.86	44.70	1077290
2022-03-28	44.50	45.21	44.20	45.06	987495
2022-03-29	45.81	46.25	44.85	45.21	844153
2022-03-30	43.70	44.99	43.34	44.51	1669894
2022-03-31	44.51	45.13	44.26	44.65	1417916
2022-04-01	45.43	45.45	44.06	44.37	1528097
2022-04-04	44.06	44.26	43.70	44.00	1102606
2022-04-05	43.80	44.15	42.84	43.06	747092
2022-04-06	42.58	42.73	41.60	42.54	815048
2022-04-07	42.70	42.70	41.38	42.24	739421
2022-04-08	42.17	42.60	41.74	41.77	702250
2022-04-11	41.59	42.64	41.46	41.99	546236
2022-04-12	42.19	42.49	41.54	41.61	613397
2022-04-13	41.53	42.89	41.45	42.82	701926
2022-04-14	42.63	43.55	42.63	43.32	420996
2022-04-18	42.95	44.01	42.82	43.50	465524
2022-04-19	43.69	45.49	43.69	45.32	481429
2022-04-20	45.65	46.11	45.04	45.53	495788
2022-04-21	46.34	47.00	45.06	45.28	693120
2022-04-22	44.85	45.23	44.32	44.34	570377
2022-04-25	43.60	43.78	42.23	43.76	596910
2022-04-26	43.26	43.39	41.55	41.55	710379
2022-04-27	41.37	41.52	40.52	40.87	676618
2022-04-28	41.30	42.35	40.62	41.70	651706
2022-04-29	41.75	42.00	40.11	40.28	634206
2022-05-02	40.28	40.70	39.22	40.02	550954
2022-05-03	40.18	40.94	39.79	40.59	707659
2022-05-04	40.60	41.28	39.74	41.15	951696
2022-05-05	41.06	41.69	39.90	40.36	566654
2022-05-06	39.96	40.48	38.42	38.43	1808229
2022-05-09	37.68	38.04	34.32	34.51	1345117
2022-05-10	34.69	36.82	34.69	36.32	1395693
2022-05-11	36.46	37.17	35.16	35.21	788729
2022-05-12	34.93	35.32	33.11	33.89	751137
2022-05-13	34.52	36.28	34.52	36.05	815285
2022-05-16	35.85	36.41	35.45	35.48	623484
2022-05-17	36.42	38.18	36.42	37.44	676895
2022-05-18	36.80	37.23	36.03	36.22	725821
2022-05-19	35.85	36.77	35.66	36.08	662464
2022-05-20	36.56	36.66	34.94	35.98	714081
2022-05-23	36.65	37.02	35.71	36.35	596024
2022-05-24	35.78	35.78	34.48	35.07	457891
2022-05-25	35.01	36.00	35.00	35.72	420861
2022-05-26	35.95	37.26	35.86	37.06	478701
2022-05-27	37.32	38.09	37.10	38.07	393764
2022-05-31	37.61	37.92	36.93	37.61	671969
2022-06-01	37.85	37.87	36.32	37.17	525873
2022-06-02	37.21	38.55	37.07	38.51	561935
2022-06-03	38.16	38.16	37.22	37.35	360985
2022-06-06	37.73	38.06	37.35	37.60	349394
2022-06-07	37.23	38.16	36.93	38.01	445842
2022-06-08	37.83	37.83	37.03	37.37	516892
2022-06-09	37.31	37.32	36.41	36.41	457952
2022-06-10	35.45	35.82	34.08	34.14	934167
2022-06-13	33.11	33.14	32.07	32.22	1011084
2022-06-14	32.43	32.53	31.49	31.69	623065
2022-06-15	32.15	33.20	31.99	32.56	856058
2022-06-16	31.52	31.54	29.75	30.14	968179
2022-06-17	30.30	31.07	29.76	30.86	923983
2022-06-21	31.51	31.84	30.88	31.47	574780
2022-06-22	31.00	31.62	30.88	31.22	804520
2022-06-23	31.19	31.19	29.93	30.29	1265886
2022-06-24	30.70	33.24	30.70	33.02	1604075
2022-06-27	33.24	33.24	32.34	32.70	518940
2022-06-28	33.21	34.10	32.76	32.80	615617
2022-06-29	32.68	33.01	32.17	32.95	701647
2022-06-30	32.16	33.62	32.02	33.43	855296
2022-07-01	33.20	33.84	32.86	33.54	512443
2022-07-05	32.56	33.03	31.79	32.94	539022
2022-07-06	33.07	33.69	31.71	32.29	529890
2022-07-07	32.54	33.54	32.54	33.09	510466
2022-07-08	33.20	33.96	32.59	33.58	837770
2022-07-11	33.20	33.55	32.77	32.85	374531
2022-07-12	32.66	34.24	32.66	33.54	488717
2022-07-13	32.64	33.12	32.36	32.66	961496
2022-07-14	31.85	32.45	31.60	32.44	943205
2022-07-15	32.84	33.70	32.31	33.68	373433
2022-07-18	34.51	34.94	33.98	34.07	425137
2022-07-19	34.65	35.33	34.65	35.08	591756
2022-07-20	34.82	35.73	34.64	35.65	347294
2022-07-21	35.33	35.63	35.02	35.61	532301
2022-07-22	35.75	36.07	34.87	35.08	238477
2022-07-25	35.08	35.37	34.38	34.95	674604
2022-07-26	34.53	34.80	34.31	34.48	346659
2022-07-27	35.02	35.56	34.68	35.43	376745
2022-07-28	35.39	35.98	34.76	35.93	418814
2022-07-29	36.03	37.11	35.94	37.11	495808
2022-08-01	36.79	37.59	36.40	37.14	657249
2022-08-02	36.81	37.37	36.16	36.73	451888
2022-08-03	37.28	37.79	36.88	37.49	634070
2022-08-04	37.69	37.99	37.42	37.91	582335
2022-08-05	37.02	39.08	36.92	38.27	925732
2022-08-08	38.68	38.99	37.85	37.97	624760
2022-08-09	37.85	38.10	37.07	37.80	676069
2022-08-10	38.62	38.99	38.33	38.47	736083
2022-08-11	38.99	39.87	38.99	39.27	717101
2022-08-12	39.50	40.25	39.37	40.05	477868
2022-08-15	39.57	40.45	39.57	40.30	364499
2022-08-16	40.49	41.25	40.47	41.12	737915
2022-08-17	40.36	40.59	39.84	40.23	498962
2022-08-18	39.98	40.43	39.55	40.10	418811
2022-08-19	39.62	40.09	38.60	38.72	464267
2022-08-22	37.92	37.93	37.33	37.36	260088
2022-08-23	37.54	38.13	37.52	37.65	235923
2022-08-24	37.75	38.13	37.51	38.00	262470
2022-08-25	38.55	39.04	38.35	38.91	287822
2022-08-26	38.79	38.95	37.35	37.47	353707
2022-08-29	37.00	37.49	36.78	37.23	250283
2022-08-30	37.66	37.90	36.69	36.92	465124
2022-08-31	37.04	37.44	36.34	36.36	398000
2022-09-01	35.95	35.95	35.15	35.88	400999
2022-09-02	36.44	36.80	35.81	36.17	421409
2022-09-06	36.59	36.65	35.71	36.45	424289
2022-09-07	36.00	37.05	35.77	36.92	848503
2022-09-08	36.43	37.03	36.07	36.83	523654
2022-09-09	37.28	37.91	37.23	37.80	247277
2022-09-12	38.11	38.77	38.11	38.39	316531
2022-09-13	36.66	37.19	36.26	36.45	412069
2022-09-14	36.43	36.53	35.57	36.27	379364
2022-09-15	36.00	36.72	35.87	36.05	456690
2022-09-16	35.16	35.16	33.68	34.05	1104500
2022-09-19	33.57	35.22	33.54	35.20	451977
2022-09-20	34.77	34.97	34.53	34.64	348809
2022-09-21	35.02	35.10	33.44	33.56	467927
2022-09-22	33.70	33.70	32.21	32.44	430561
2022-09-23	31.80	31.92	30.64	31.54	641670
2022-09-26	31.12	31.77	30.08	30.11	894285
2022-09-27	30.61	31.54	30.30	30.90	794848
2022-09-28	30.92	32.30	30.80	31.90	647504
2022-09-29	31.37	31.53	30.66	31.46	820691
2022-09-30	31.31	31.74	30.99	31.01	627032
2022-10-03	31.59	32.38	31.35	31.99	643888
2022-10-04	32.85	34.05	32.85	33.71	500922
2022-10-05	33.04	33.35	32.51	33.20	796564
2022-10-06	32.85	33.30	32.61	32.87	261381
2022-10-07	32.35	32.65	31.68	32.36	362348
2022-10-10	32.32	32.80	31.85	32.33	493950
2022-10-11	32.14	32.15	30.85	31.18	603924
2022-10-12	30.96	31.81	30.52	31.57	404076
2022-10-13	30.86	32.43	30.27	32.30	519727
2022-10-14	32.81	33.07	31.47	31.60	459953
2022-10-17	32.31	32.76	31.88	32.71	580105
2022-10-18	33.76	34.16	32.94	33.36	380856
2022-10-19	33.17	33.59	32.47	32.74	286431
2022-10-20	32.87	33.58	32.65	32.79	340623
2022-10-21	32.78	33.92	32.54	33.87	291698
2022-10-24	33.94	34.11	33.13	33.59	404850
2022-10-25	33.46	34.69	33.46	34.52	441397
2022-10-26	34.71	35.12	34.35	34.40	357224
2022-10-27	34.75	35.69	34.63	34.80	411521
2022-10-28	35.16	35.44	34.32	35.02	569690
2022-10-31	35.00	35.82	34.89	35.29	554242
2022-11-01	36.06	36.15	35.56	35.67	381175
2022-11-02	35.35	35.97	34.60	34.67	502205
2022-11-03	34.11	34.90	34.03	34.67	714540
2022-11-04	33.55	36.21	33.55	35.13	1162728
2022-11-07	35.10	35.65	34.22	35.51	539421
2022-11-08	35.54	35.97	34.86	35.69	603863
2022-11-09	35.40	35.59	34.64	34.79	370065
2022-11-10	36.34	37.17	36.06	36.55	516260
2022-11-11	36.99	38.12	36.94	37.72	412597
2022-11-14	37.49	38.42	37.08	37.59	661536
2022-11-15	38.33	38.80	37.20	37.44	433913
2022-11-16	37.13	37.35	36.36	36.57	270487
2022-11-17	35.98	36.75	35.77	36.74	302633
2022-11-18	37.32	37.67	36.90	37.08	379707
2022-11-21	36.74	37.64	36.65	36.79	376924
2022-11-22	37.10	37.97	36.96	37.82	370269
2022-11-23	37.64	38.33	37.64	38.24	226414
2022-11-25	38.32	38.54	38.16	38.43	105954
2022-11-28	38.06	38.16	37.43	37.51	287750
2022-11-29	37.84	38.23	37.56	37.94	261506
2022-11-30	37.82	38.62	37.43	38.62	650199
2022-12-01	38.82	39.20	38.36	38.90	366613
2022-12-02	38.42	39.35	38.19	39.08	276935
2022-12-05	38.66	38.84	38.15	38.41	352376
2022-12-06	38.58	38.70	37.87	38.42	500359
2022-12-07	38.26	38.58	37.64	37.90	475643
2022-12-08	38.29	38.57	37.74	38.01	390490
2022-12-09	37.80	38.28	37.62	38.20	368994
2022-12-12	38.34	38.87	38.10	38.56	467476
2022-12-13	39.81	39.82	38.66	38.85	743133
2022-12-14	39.13	39.47	38.68	38.86	416645
2022-12-15	38.20	38.33	37.39	37.73	375681
2022-12-16	37.17	37.91	36.84	37.56	696874
2022-12-19	37.37	37.49	36.31	36.63	451879
2022-12-20	36.68	37.31	36.57	37.26	411495
2022-12-21	37.72	37.98	37.37	37.75	313715
2022-12-22	37.32	37.32	36.28	36.94	310800
2022-12-23	36.79	37.46	36.58	37.36	300903
2022-12-27	37.40	38.27	37.24	38.13	591863
2022-12-28	38.28	38.33	37.26	37.29	373068
2022-12-29	37.49	38.51	37.41	38.34	344911
2022-12-30	38.01	38.42	37.70	38.42	257051
2023-01-03	38.90	39.45	38.70	39.07	417670
2023-01-04	39.54	40.79	39.36	40.79	653403
2023-01-05	40.38	41.38	40.14	40.73	660861
2023-01-06	40.99	41.63	40.76	41.15	592802
2023-01-09	41.75	42.91	41.75	42.58	741488
2023-01-10	42.33	43.12	41.94	43.11	632815
2023-01-11	42.94	43.26	42.40	42.40	652250
2023-01-12	42.75	43.66	42.45	43.39	646394
2023-01-13	43.01	43.77	42.74	43.50	343394
2023-01-17	43.36	43.68	42.98	43.29	362307
2023-01-18	43.61	43.82	42.74	43.05	430793
2023-01-19	42.57	43.02	42.24	42.96	333871
2023-01-20	43.35	44.07	43.13	44.02	399076
2023-01-23	44.22	44.58	44.03	44.31	406239
2023-01-24	43.94	44.44	43.82	44.09	344394
2023-01-25	43.80	44.22	43.34	44.17	328590
2023-01-26	44.64	44.74	44.19	44.64	337574
2023-01-27	44.44	44.94	44.29	44.64	422584
2023-01-30	44.27	44.81	44.12	44.20	443094
2023-01-31	44.37	44.97	44.00	44.97	473351
2023-02-01	44.79	45.73	44.52	45.47	344557
2023-02-02	45.80	46.20	44.90	45.39	471715
2023-02-03	44.88	45.12	44.55	44.73	294559
2023-02-06	44.35	44.61	43.76	44.11	374446
2023-02-07	44.02	44.85	43.67	44.70	354464
2023-02-08	44.67	44.81	43.95	43.99	532632
2023-02-09	44.40	44.58	43.40	43.40	308639
2023-02-10	43.25	43.53	42.86	43.40	436466
2023-02-13	43.48	43.91	43.11	43.86	270490
2023-02-14	43.85	44.87	43.77	44.36	820648
2023-02-15	43.88	44.85	43.88	44.78	424429
2023-02-16	44.09	44.74	43.85	44.47	422917
2023-02-17	42.51	43.96	41.61	42.88	1178575
2023-02-21	42.48	42.95	41.42	42.02	684264
2023-02-22	42.30	43.08	42.28	42.70	518318
2023-02-23	43.10	43.33	42.67	43.17	323324
2023-02-24	42.49	43.00	42.20	42.83	264430
2023-02-27	43.15	43.30	42.79	42.79	441020
2023-02-28	43.23	43.62	42.94	43.28	942667
2023-03-01	43.41	44.10	43.18	43.39	617662
2023-03-02	43.43	43.75	42.25	43.36	860219
2023-03-03	43.76	44.00	43.22	43.58	598713
2023-03-06	43.58	44.00	42.15	42.36	1034965
2023-03-07	42.35	42.76	42.02	42.05	367754
2023-03-08	41.95	41.95	40.99	41.50	770810
2023-03-09	41.45	41.45	39.59	39.72	999108
2023-03-10	39.64	39.99	38.89	39.25	715470
2023-03-13	38.51	39.09	37.79	38.33	889036
2023-03-14	39.34	40.00	38.81	38.94	853870
2023-03-15	37.67	38.36	37.40	37.85	876466
2023-03-16	37.40	38.45	37.00	38.11	533740
2023-03-17	37.69	38.14	36.47	36.51	797071
2023-03-20	36.94	37.83	36.83	37.19	966668
2023-03-21	38.30	38.89	37.99	38.02	590627
2023-03-22	38.00	38.29	37.05	37.15	603392
2023-03-23	37.34	37.73	36.19	36.61	554560
2023-03-24	36.11	36.82	35.68	36.62	709176
2023-03-27	37.17	37.48	36.79	37.33	521097
2023-03-28	37.27	37.71	37.21	37.39	635330
2023-03-29	37.80	37.95	37.33	37.73	651792
2023-03-30	38.17	38.83	38.06	38.62	502822
2023-03-31	39.00	39.37	38.88	39.37	431206
2023-04-03	39.47	39.52	38.69	38.88	546470
2023-04-04	39.10	39.22	38.13	38.50	447154
2023-04-05	38.27	38.35	37.78	38.30	584729
2023-04-06	38.47	39.11	37.89	38.89	1014565
2023-04-10	38.76	39.43	38.61	39.28	601029
2023-04-11	39.48	39.48	38.90	39.00	502134
2023-04-12	39.55	40.07	38.96	39.69	815918
2023-04-13	39.62	39.88	39.07	39.79	560635
2023-04-14	39.86	40.35	39.43	39.53	565395
2023-04-17	39.66	39.98	39.52	39.82	388486
2023-04-18	39.89	40.14	39.64	40.00	323903
2023-04-19	39.67	39.97	39.39	39.77	534899
2023-04-20	39.58	39.74	39.03	39.05	673915
2023-04-21	39.03	39.50	38.92	39.36	405079
2023-04-24	39.33	39.52	38.97	38.98	400893
2023-04-25	38.54	38.78	38.33	38.34	484691
2023-04-26	38.23	39.09	38.23	38.54	616366
2023-04-27	38.92	39.75	38.77	39.69	545654
2023-04-28	39.72	40.26	39.62	40.22	491557
2023-05-01	40.41	40.96	40.16	40.19	664435
2023-05-02	40.41	40.60	37.47	38.84	1514811
2023-05-03	38.64	38.90	37.95	37.96	964517
2023-05-04	37.47	37.56	36.43	36.46	962574
2023-05-05	37.15	38.08	37.03	37.84	665029
2023-05-08	37.99	38.23	37.51	37.56	577508
2023-05-09	37.19	38.15	37.19	38.13	585404
2023-05-10	38.66	38.66	37.34	38.00	651656
2023-05-11	37.64	38.19	37.45	38.17	521697
2023-05-12	38.32	38.47	37.65	38.10	526796
2023-05-15	38.02	38.72	38.02	38.54	538314
2023-05-16	38.20	38.35	37.80	37.88	477692
2023-05-17	38.31	39.02	38.18	38.92	631049
2023-05-18	38.78	39.15	38.41	39.08	456686
2023-05-19	39.34	39.34	38.46	38.82	410667
2023-05-22	39.07	39.18	38.48	38.95	508285
2023-05-23	38.77	39.54	38.67	39.20	597684
2023-05-24	38.59	38.73	37.92	38.22	570295
2023-05-25	38.18	39.03	38.13	38.88	776273
2023-05-26	38.98	39.44	38.58	38.89	626657
2023-05-30	39.24	39.50	38.50	38.61	485434
2023-05-31	38.50	38.70	37.81	38.02	798807
2023-06-01	38.10	39.20	37.81	39.11	673055
2023-06-02	39.85	40.53	39.53	40.06	637400
2023-06-05	40.33	40.31	39.33	40.06	496385
2023-06-06	39.76	40.86	39.76	40.66	515621
2023-06-07	41.00	42.06	40.87	42.02	633043
2023-06-08	42.05	42.22	41.56	41.70	543333
2023-06-09	41.64	41.74	41.08	41.58	586296
2023-06-12	41.50	42.45	41.32	42.33	780528
2023-06-13	42.60	42.86	42.21	42.24	580606
2023-06-14	42.24	42.61	41.57	41.70	1050362
2023-06-15	41.74	42.37	41.71	42.33	689401
2023-06-16	42.20	42.40	41.41	41.48	1347015
2023-06-20	41.14	41.14	40.50	40.96	723715
2023-06-21	40.97	41.28	40.67	40.95	791954
2023-06-22	40.74	41.20	40.29	41.02	799500
2023-06-23	40.43	40.55	39.83	40.18	758761
2023-06-26	40.18	41.13	40.18	40.83	659808
2023-06-27	40.84	41.54	40.54	41.46	800463
2023-06-28	41.58	41.58	41.15	41.53	606142
2023-06-29	41.49	41.69	41.20	41.22	886615
2023-06-30	41.71	41.97	41.32	41.85	1063009
2023-07-03	41.80	42.30	41.76	41.95	291589
2023-07-05	41.61	42.19	41.37	41.61	455508
2023-07-06	41.04	41.28	40.23	40.87	874272
2023-07-07	41.01	41.90	40.90	41.34	1250800
2023-07-10	41.20	42.02	41.10	41.96	536568
2023-07-11	42.01	42.62	41.94	42.58	445655
2023-07-12	43.32	43.36	42.61	43.28	472746
2023-07-13	43.50	43.96	43.32	43.61	536833
2023-07-14	43.76	43.76	42.44	42.45	636983
2023-07-17	42.30	43.30	42.14	43.04	788548
2023-07-18	43.44	44.61	43.44	44.28	970333
2023-07-19	44.37	44.91	44.12	44.44	805245
2023-07-20	44.69	45.18	44.48	44.99	622977
2023-07-21	45.02	45.02	43.22	43.40	921707
2023-07-24	43.18	43.46	42.63	42.85	648528
2023-07-25	42.70	42.70	41.59	41.71	954278
2023-07-26	41.58	41.94	41.36	41.51	853804
2023-07-27	41.51	41.67	40.49	40.69	799555
2023-07-28	41.05	42.05	41.01	41.67	802751
2023-07-31	42.13	42.58	41.77	42.34	757690
2023-08-01	42.10	42.37	41.28	42.23	572582
2023-08-02	41.85	41.85	41.21	41.80	438860
2023-08-03	41.50	41.73	41.01	41.06	610236
2023-08-04	41.63	42.98	41.07	41.42	1127430
2023-08-07	41.21	42.25	41.21	42.13	863783
2023-08-08	41.57	42.22	41.29	42.17	672744
2023-08-09	42.11	42.18	40.92	41.25	492475
2023-08-10	41.44	41.80	40.97	41.22	477940
2023-08-11	41.12	41.55	40.75	41.54	424620
2023-08-14	41.13	41.52	41.00	41.48	353262
2023-08-15	40.99	41.44	40.75	40.86	470876
2023-08-16	40.87	41.27	40.50	40.57	353682
2023-08-17	40.70	40.91	40.00	40.00	415336
2023-08-18	39.53	40.38	39.32	40.33	384200
2023-08-21	40.46	40.70	39.84	40.17	395140
2023-08-22	40.45	40.80	39.91	40.24	528773
2023-08-23	40.13	40.61	39.95	40.42	405699
2023-08-24	40.15	40.72	39.91	39.95	289582
2023-08-25	40.01	40.19	39.44	40.00	455593
2023-08-28	40.14	41.05	40.14	40.78	358718
2023-08-29	40.87	41.38	40.55	41.10	297713
2023-08-30	40.76	41.15	40.50	40.51	345169
2023-08-31	40.52	40.91	40.16	40.76	714885
2023-09-01	41.32	41.76	40.91	41.21	810076
2023-09-05	40.84	40.97	40.35	40.36	569025
2023-09-06	40.93	41.44	40.58	40.98	483657
2023-09-07	40.71	41.00	40.20	40.28	640204
2023-09-08	40.24	40.74	40.22	40.33	358226
2023-09-11	40.70	40.90	39.50	39.51	666596
2023-09-12	39.33	39.33	38.65	38.90	722188
2023-09-13	38.95	39.29	38.72	39.12	404724
2023-09-14	39.61	39.96	39.18	39.36	408738
2023-09-15	39.22	39.80	39.06	39.77	755613
2023-09-18	39.81	40.71	39.58	40.25	521202
2023-09-19	40.30	40.65	40.07	40.08	539243
2023-09-20	40.35	40.92	40.17	40.28	506467
2023-09-21	40.03	40.33	39.67	40.10	487540
2023-09-22	40.06	40.22	39.03	39.38	519773
2023-09-25	39.18	39.88	39.03	39.84	325653
2023-09-26	39.58	39.73	39.25	39.27	327579
2023-09-27	39.48	39.69	38.96	39.50	488232
2023-09-28	39.43	39.86	39.35	39.49	396862
2023-09-29	39.60	40.00	39.25	39.41	430535
2023-10-02	39.34	39.35	37.88	38.17	564484
2023-10-03	37.84	37.85	36.53	36.91	829275
2023-10-04	36.72	37.41	36.60	37.37	626242
2023-10-05	37.29	37.85	37.07	37.76	562495
2023-10-06	37.59	38.18	36.78	37.76	515489
2023-10-09	37.30	37.55	36.26	36.54	774984
2023-10-10	36.87	37.39	36.48	36.58	1196214
2023-10-11	36.73	37.51	36.73	37.29	735524
2023-10-12	37.46	37.46	36.20	36.48	475021
2023-10-13	36.59	36.72	35.39	35.74	651363
2023-10-16	36.09	36.58	35.85	36.29	423705
2023-10-17	36.08	37.08	36.08	36.75	507042
2023-10-18	36.16	36.39	35.00	35.00	605725
2023-10-19	34.86	35.69	34.36	34.62	633642
2023-10-20	34.59	35.04	34.32	34.35	654350
2023-10-23	34.46	34.84	34.30	34.45	752585
2023-10-24	34.57	34.75	34.21	34.44	402586
2023-10-25	34.21	34.65	33.90	33.90	521196
2023-10-26	33.93	34.35	33.46	33.90	1260969
2023-10-27	34.09	34.60	33.68	33.77	1419775
2023-10-30	33.85	34.55	33.33	34.10	1961537
2023-10-31	33.98	34.77	33.58	34.63	771344
2023-11-01	34.31	35.07	34.11	34.76	727873
2023-11-02	35.36	35.83	35.21	35.34	874274
2023-11-03	36.11	37.06	36.05	36.83	1173267
2023-11-06	37.39	38.87	36.89	37.17	1313257
2023-11-07	36.68	36.97	35.90	36.40	1069883
2023-11-08	36.45	37.13	36.45	36.74	1166219
2023-11-09	37.02	37.22	36.42	36.45	937906
2023-11-10	36.63	37.57	36.37	37.36	581552
2023-11-13	37.00	37.17	36.58	36.79	992212
2023-11-14	37.57	37.93	37.29	37.66	1069538
2023-11-15	37.76	38.40	37.75	38.33	1058540
2023-11-16	38.13	38.34	37.59	37.78	829716
2023-11-17	38.15	38.78	38.08	38.78	850017
2023-11-20	38.62	38.72	38.07	38.53	875778
2023-11-21	38.40	38.61	38.12	38.37	775218
2023-11-22	38.79	38.95	38.28	38.30	741914
2023-11-24	38.42	38.45	38.00	38.28	362112
2023-11-27	38.06	38.22	37.65	38.17	765531
2023-11-28	38.11	38.15	37.75	38.06	773184
2023-11-29	38.36	38.79	38.22	38.23	791672
2023-11-30	38.33	38.83	38.12	38.79	925955
2023-12-01	38.65	39.68	38.58	39.68	851363
2023-12-04	39.25	39.65	39.25	39.40	946117
2023-12-05	38.85	39.11	38.40	38.78	800596
2023-12-06	39.00	39.87	38.79	38.94	756324
2023-12-07	39.21	39.55	39.02	39.34	1011801
2023-12-08	39.48	40.22	39.39	39.77	636402
2023-12-11	39.33	39.76	39.14	39.70	740425
2023-12-12	39.58	39.60	38.99	39.14	949110
2023-12-13	39.13	40.25	38.92	39.89	1001304
2023-12-14	40.58	41.65	40.24	41.51	1181010
2023-12-15	41.34	41.56	40.77	40.81	1137359
2023-12-18	41.07	41.07	40.33	40.51	781651
2023-12-19	40.63	41.16	40.63	41.14	575838
2023-12-20	41.02	41.64	40.52	40.54	886476
2023-12-21	41.07	41.58	40.88	41.37	455458
2023-12-22	41.38	42.34	41.38	42.10	644227
2023-12-26	42.19	42.28	41.82	42.00	593524
2023-12-27	42.14	42.24	41.80	41.96	489248
2023-12-28	41.75	42.12	41.75	42.04	518114
2023-12-29	42.01	42.19	41.73	41.94	435780
2024-01-02	41.54	41.94	41.03	41.14	609182
2024-01-03	40.44	40.88	39.37	39.42	928770
2024-01-04	39.46	40.12	39.41	39.86	842596
2024-01-05	39.74	40.74	39.74	40.25	1030677
2024-01-08	40.10	40.58	39.79	40.52	651962
2024-01-09	39.98	40.26	39.89	40.03	389171
2024-01-10	40.42	40.73	40.30	40.54	558337
2024-01-11	40.32	40.66	39.93	40.64	404271
2024-01-12	40.85	41.09	39.87	39.89	459478
2024-01-16	39.55	39.77	39.15	39.76	547534
2024-01-17	39.18	39.99	39.18	39.86	707840
2024-01-18	40.18	40.33	39.59	39.77	611558
2024-01-19	39.85	40.43	39.50	40.43	384215
2024-01-22	40.59	41.07	40.54	41.04	485000
2024-01-23	41.40	41.67	41.18	41.46	907961
2024-01-24	41.97	41.97	41.14	41.16	481763
2024-01-25	41.80	42.90	41.74	42.42	1087261
2024-01-26	42.53	42.94	42.32	42.66	901412
2024-01-29	42.75	43.16	42.26	43.11	960389
2024-01-30	42.92	43.43	42.92	43.14	482072
2024-01-31	43.12	43.53	41.76	41.81	945471
2024-02-01	42.40	42.98	41.91	42.85	622621
2024-02-02	42.47	43.12	42.25	43.00	456430
2024-02-05	42.50	42.50	41.98	42.29	427757
2024-02-06	42.27	42.88	42.12	42.51	616901
2024-02-07	42.66	42.67	42.18	42.56	464406
2024-02-08	42.43	42.70	41.83	41.85	1136684
2024-02-09	41.92	42.11	41.64	42.02	660059
2024-02-12	42.02	42.71	42.02	42.55	423846
2024-02-13	41.34	41.55	40.81	41.37	572000
2024-02-14	41.92	42.32	41.45	42.29	806759
2024-02-15	42.57	43.30	42.54	43.13	924376
2024-02-16	42.85	43.07	40.95	41.07	1573120
2024-02-20	40.90	41.38	40.50	40.54	1197300
2024-02-21	40.18	40.45	39.35	39.87	1330760
2024-02-22	40.00	40.30	39.55	39.83	1080841
2024-02-23	39.87	40.62	39.39	39.97	880886
2024-02-26	39.75	40.15	39.58	39.76	816668
2024-02-27	40.16	40.28	39.62	39.81	765194
2024-02-28	39.51	40.07	39.45	39.77	776254
2024-02-29	39.79	40.12	39.41	40.10	1211680
2024-03-01	40.24	40.53	39.81	39.90	756590
2024-03-04	42.29	42.73	41.70	41.87	4022609
2024-03-05	41.59	43.42	41.59	42.72	2135904
2024-03-06	43.03	43.97	42.85	43.40	2879989
2024-03-07	43.79	44.29	43.43	43.86	1807578
2024-03-08	44.00	44.52	43.70	43.80	1527470
2024-03-11	43.54	44.54	43.47	44.30	1876762
2024-03-12	44.68	45.77	44.44	45.57	2092478
2024-03-13	45.47	47.06	45.47	46.39	2075885
2024-03-14	46.46	46.87	46.20	46.39	2029345
2024-03-15	46.76	47.75	46.52	47.13	22684348
2024-03-18	46.99	47.49	46.58	46.59	2296197
2024-03-19	46.38	46.75	45.84	46.35	1362483
2024-03-20	46.00	46.94	45.82	46.65	1072792
2024-03-21	46.82	47.39	46.75	47.06	874414
2024-03-22	47.35	48.43	47.25	48.29	1738925
2024-03-25	48.25	49.66	48.07	49.10	1929665
2024-03-26	49.64	50.63	49.23	50.31	2324448
2024-03-27	50.37	50.86	50.06	50.76	1159680
2024-03-28	51.09	51.77	51.05	51.44	1337618
2024-04-01	51.51	51.65	50.74	51.18	1086292
2024-04-02	50.75	50.83	49.93	50.14	1375320
2024-04-03	50.15	50.69	49.95	50.44	1189013
2024-04-04	51.01	51.65	50.09	50.17	1020086
2024-04-05	49.93	50.64	49.93	50.54	1134797
2024-04-08	50.69	50.92	50.21	50.40	909830
2024-04-09	50.36	50.56	49.47	49.54	1046384
2024-04-10	48.73	49.33	48.42	48.79	1094931
2024-04-11	48.84	49.25	47.94	49.16	1000854
2024-04-12	48.79	49.17	48.12	48.55	1151455
2024-04-15	49.01	49.45	47.99	48.22	577388
2024-04-16	48.29	48.71	47.74	48.46	622590
2024-04-17	48.93	49.22	48.49	48.64	788144
2024-04-18	48.91	49.70	48.61	48.73	646279
2024-04-19	48.76	49.42	48.76	49.03	875024
2024-04-22	49.15	49.98	48.90	49.55	642621
2024-04-23	49.71	51.06	49.52	51.01	1081141
2024-04-24	51.21	51.65	50.97	51.40	873814
2024-04-25	50.75	51.62	50.40	51.56	664762
2024-04-26	51.72	52.31	51.57	51.66	742166
2024-04-29	51.71	52.13	51.62	52.02	838241
2024-04-30	51.57	51.78	50.16	50.24	938458
2024-05-01	50.17	51.02	49.87	50.29	898437
2024-05-02	51.12	51.17	50.38	50.78	642930
2024-05-03	51.35	51.66	50.93	51.41	728257
2024-05-06	51.80	51.99	51.34	51.55	1329806
2024-05-07	47.01	48.27	46.22	47.79	3284440
2024-05-08	47.33	49.00	47.01	48.96	1436766
2024-05-09	49.01	49.84	48.88	49.78	880679
2024-05-10	50.04	50.20	48.86	49.10	790605
2024-05-13	49.28	49.32	48.79	48.88	570404
2024-05-14	49.19	49.58	48.81	49.40	605739
2024-05-15	49.79	50.43	49.70	50.17	710495
2024-05-16	49.98	50.07	49.17	49.42	552514
2024-05-17	49.44	49.85	49.13	49.27	602196
2024-05-20	49.20	49.41	48.91	48.93	703773
2024-05-21	48.97	49.13	48.67	48.77	568504
2024-05-22	48.69	48.80	47.79	48.20	702229
2024-05-23	48.54	48.54	47.49	47.72	517224
2024-05-24	48.04	48.64	47.85	48.55	441948
2024-05-28	48.81	49.10	47.78	47.86	644994
2024-05-29	47.35	47.68	46.42	46.55	1136574
2024-05-30	46.72	47.09	46.25	47.07	1175589
2024-05-31	47.40	47.70	46.71	47.64	869512
2024-06-03	47.65	47.99	46.79	47.07	561648
2024-06-04	46.80	46.93	45.99	46.24	491589
2024-06-05	46.39	46.98	45.89	46.96	477008
2024-06-06	46.92	47.16	46.17	46.20	398606
2024-06-07	45.70	46.41	45.42	45.94	360207
2024-06-10	45.35	46.45	45.35	45.95	536253
2024-06-11	45.45	45.45	45.00	45.20	584667
2024-06-12	46.29	46.84	44.96	46.12	507932
2024-06-13	45.94	46.05	45.39	45.42	559475
2024-06-14	44.65	45.06	44.15	44.72	531075
2024-06-17	44.82	45.62	44.51	45.32	499041
2024-06-18	45.38	46.37	45.38	46.32	565424
2024-06-20	46.02	46.46	45.97	46.39	478397
2024-06-21	46.45	47.20	46.12	46.98	1523881
2024-06-24	47.00	47.67	46.96	47.23	619835
2024-06-25	47.29	48.45	47.09	48.15	1432740
2024-06-26	47.36	48.07	47.29	47.86	1116750
2024-06-27	47.78	48.11	47.59	47.95	638413
2024-06-28	48.32	48.46	46.99	47.53	1139561
2024-07-01	47.61	47.69	46.41	46.65	697351
2024-07-02	46.47	47.03	46.17	46.85	545274
2024-07-03	46.95	47.95	46.85	47.73	439032
2024-07-05	47.41	47.98	46.88	47.52	1135458
2024-07-08	47.69	47.91	47.50	47.64	650220
2024-07-09	47.60	48.10	47.21	47.65	576381
2024-07-10	47.66	47.68	45.01	45.90	1312738
2024-07-11	46.29	48.23	45.82	48.06	1277457
2024-07-12	48.37	48.72	47.71	47.78	650987
2024-07-15	48.00	49.50	47.65	48.77	715698
2024-07-16	48.96	50.01	48.70	49.88	552329
2024-07-17	49.33	50.56	49.33	49.94	626557
2024-07-18	49.83	50.31	48.02	48.02	845800
2024-07-19	47.82	47.94	46.87	47.55	834010
2024-07-22	47.70	48.72	47.28	48.35	586991
2024-07-23	48.82	49.06	48.53	48.75	513064
2024-07-24	48.83	49.06	47.60	47.63	454617
2024-07-25	47.68	48.99	47.51	48.31	695205
2024-07-26	49.15	49.77	48.67	49.47	601160
2024-07-29	50.01	50.20	48.92	49.04	797029
2024-07-30	49.32	49.88	48.72	48.80	574538
2024-07-31	49.18	50.48	48.61	49.62	662946
2024-08-01	49.64	49.87	47.33	47.71	1058389
2024-08-02	41.20	42.76	39.75	41.11	3273623
2024-08-05	39.44	41.46	39.43	40.73	1953251
2024-08-06	40.96	42.83	40.75	42.36	1363354
2024-08-07	42.05	44.11	42.00	42.30	1621132
2024-08-08	42.83	43.12	42.29	42.72	920711
2024-08-09	42.58	43.08	42.43	42.99	515273
2024-08-12	43.09	43.50	42.45	42.57	672358
2024-08-13	42.91	43.85	42.68	43.57	582095
2024-08-14	43.80	44.21	43.71	44.09	470501
2024-08-15	45.02	45.60	44.44	45.45	758229
2024-08-16	45.34	45.71	44.70	44.73	567940
2024-08-19	44.95	45.44	44.69	45.37	419234
2024-08-20	45.13	45.35	44.59	44.68	360026
2024-08-21	44.70	45.54	44.59	45.46	320420
2024-08-22	45.52	45.71	44.91	44.99	380922
2024-08-23	45.46	46.12	45.14	46.07	372003
2024-08-26	46.41	46.79	45.76	45.91	574097
2024-08-27	45.62	45.80	45.28	45.36	506516
2024-08-28	45.10	45.30	44.84	45.02	393907
2024-08-29	45.32	46.00	45.12	45.71	410490
2024-08-30	45.79	46.30	45.41	46.27	450388
2024-09-03	45.60	45.84	43.86	43.87	744704
2024-09-04	43.63	44.72	43.63	43.99	515369
2024-09-05	44.08	44.70	43.75	43.82	532820
2024-09-06	43.81	44.31	42.43	42.48	687885
2024-09-09	42.50	43.00	42.14	42.16	816649
2024-09-10	42.15	42.35	41.37	41.90	686662
2024-09-11	41.63	42.33	40.95	42.30	640674
2024-09-12	42.50	43.11	42.08	42.67	566053
2024-09-13	43.08	43.75	43.08	43.65	479302
2024-09-16	43.83	44.12	43.27	44.02	513508
2024-09-17	44.25	44.87	43.80	44.18	749439
2024-09-18	44.29	45.63	44.08	44.49	1252114
2024-09-19	45.55	45.90	45.15	45.89	963502
2024-09-20	45.50	45.81	44.90	45.80	1943026
2024-09-23	45.76	46.26	45.15	45.25	772022
2024-09-24	45.44	45.70	44.81	45.08	657026
2024-09-25	45.23	45.28	44.75	45.00	598883
2024-09-26	45.71	46.02	45.15	45.32	647627
2024-09-27	45.75	46.08	45.01	45.79	645449
2024-09-30	45.50	45.50	44.77	45.29	723748
2024-10-01	45.11	45.22	43.89	44.20	1136284
2024-10-02	43.93	44.68	43.82	43.83	701013
2024-10-03	43.41	43.54	42.63	42.91	1069063
2024-10-04	43.88	43.91	43.24	43.49	524379
2024-10-07	43.23	43.34	42.86	43.26	643350
2024-10-08	43.18	43.33	42.70	42.95	487044
2024-10-09	42.87	43.59	42.66	43.24	500621
2024-10-10	42.82	43.12	42.37	42.79	518114
2024-10-11	42.78	43.61	42.78	43.45	466087
2024-10-14	43.40	44.61	43.37	44.40	428719
2024-10-15	44.33	44.59	43.71	43.79	547118
2024-10-16	44.21	45.45	43.89	45.07	879239
2024-10-17	45.21	45.21	44.51	45.00	402833
2024-10-18	45.00	45.08	44.28	44.64	371556
2024-10-21	44.50	44.68	43.89	43.96	672588
2024-10-22	44.00	44.33	43.60	44.24	477809
2024-10-23	44.02	44.37	43.54	43.96	420680
2024-10-24	44.15	44.45	43.38	44.25	690545
2024-10-25	44.58	44.80	44.01	44.59	518049
2024-10-28	45.00	45.59	44.69	44.97	673578
2024-10-29	44.49	44.95	44.00	44.79	420820
2024-10-30	44.53	45.55	44.47	45.48	872660
2024-10-31	45.42	46.05	44.33	44.35	1002623
2024-11-01	44.88	45.56	44.55	44.76	676300
2024-11-04	44.88	45.05	44.25	44.37	502640
2024-11-05	44.30	45.11	44.22	45.10	425199
2024-11-06	46.93	47.69	46.30	47.31	1168359
2024-11-07	47.23	48.11	46.89	47.32	1356377
2024-11-08	45.93	47.69	44.51	47.09	1194496
2024-11-11	47.59	48.99	47.32	48.36	797754
2024-11-12	48.36	48.75	47.81	48.34	744854
2024-11-13	48.25	49.46	48.17	49.35	796102
2024-11-14	49.55	49.79	48.72	49.00	819173
2024-11-15	48.85	49.06	48.29	48.47	687603
2024-11-18	48.37	48.68	47.90	48.24	468349
2024-11-19	47.50	48.30	47.18	48.23	521523
2024-11-20	48.21	48.21	47.56	47.92	379821
2024-11-21	48.57	50.02	48.31	49.80	736033
2024-11-22	49.80	50.80	49.53	50.64	735328
2024-11-25	51.02	52.31	51.02	52.16	772749
2024-11-26	51.62	51.81	50.95	51.22	671411
2024-11-27	51.35	51.74	50.61	50.71	271509
2024-11-29	51.21	51.47	50.89	50.90	256941
2024-12-02	51.29	51.29	50.24	50.60	585526
2024-12-03	50.56	50.73	49.68	50.43	754346
2024-12-04	50.28	51.53	50.15	51.37	605294
2024-12-05	51.42	51.67	50.58	50.60	495222
2024-12-06	51.22	51.29	49.87	50.03	489215
2024-12-09	50.74	51.08	50.14	50.22	656696
2024-12-10	49.87	50.73	49.21	50.11	578080
2024-12-11	50.49	50.52	49.92	49.84	813046
2024-12-12	50.05	50.17	49.26	49.37	493318
2024-12-13	49.54	49.87	49.07	49.42	569356
2024-12-16	49.01	49.99	49.00	49.75	514104
2024-12-17	49.33	49.98	48.78	49.08	972550
2024-12-18	49.13	49.50	46.84	47.05	1183874
2024-12-19	47.71	48.14	46.72	47.46	838913
2024-12-20	47.42	49.29	47.03	48.57	1605313
2024-12-23	48.46	48.68	48.13	48.61	432867
2024-12-24	48.85	49.29	48.61	49.21	189006
2024-12-26	49.00	49.71	48.96	49.58	303476
2024-12-27	49.17	49.75	48.70	48.90	371298
2024-12-30	48.43	48.60	47.49	48.04	393618
2024-12-31	48.23	48.92	48.00	48.21	388160
2025-01-02	48.60	48.97	47.70	47.96	685902
2025-01-03	48.19	48.19	47.31	47.78	656012
2025-01-06	48.15	48.68	47.42	47.48	696581
2025-01-07	47.56	48.22	47.33	47.93	523604
2025-01-08	47.35	47.64	46.70	47.26	488525
2025-01-10	46.34	46.49	45.00	45.03	1059554
2025-01-13	44.47	45.34	44.37	45.11	787136
2025-01-14	45.77	46.50	45.62	46.13	821224
2025-01-15	47.51	47.73	46.55	47.06	905752
2025-01-16	46.83	47.21	45.73	46.04	589021
2025-01-17	46.48	47.36	46.21	46.66	600195
2025-01-21	46.85	47.51	46.60	47.37	779582
2025-01-22	47.37	47.68	46.95	47.05	517468
2025-01-23	47.10	48.02	46.96	47.31	544746
2025-01-24	47.26	47.47	46.79	46.96	438630
2025-01-27	46.37	47.00	46.14	46.18	532357
2025-01-28	46.04	46.45	45.62	45.78	537091
2025-01-29	45.60	46.53	45.53	46.09	569542
2025-01-30	46.65	47.13	46.16	46.51	497922
2025-01-31	46.65	46.96	45.89	46.20	613777
2025-02-03	44.94	45.81	44.34	45.18	600911
2025-02-04	45.14	45.51	44.84	45.00	523228
2025-02-05	45.32	45.59	44.99	45.52	437143
2025-02-06	45.75	46.28	45.58	46.24	599047
2025-02-07	46.27	46.37	45.78	46.04	497053
2025-02-10	46.31	46.31	45.78	45.99	521012
2025-02-11	45.80	46.05	45.58	45.80	604803
2025-02-12	44.99	45.94	44.79	45.70	653719
2025-02-13	45.90	46.57	45.74	46.35	727495
2025-02-14	48.00	49.88	46.50	49.45	1095363
2025-02-18	50.09	50.62	49.20	50.55	1122883
2025-02-19	50.29	51.69	50.28	51.13	1053550
2025-02-20	51.10	51.24	49.40	50.61	586406
2025-02-21	50.87	51.16	47.37	47.63	909569
2025-02-24	47.99	47.99	47.14	47.47	665741
2025-02-25	47.47	48.06	47.06	47.55	745440
2025-02-26	47.75	48.65	47.75	48.15	855691
2025-02-27	48.00	48.60	47.31	47.51	457374
2025-02-28	47.25	48.01	46.76	47.92	680705
2025-03-03	48.19	48.43	45.62	45.97	874330
2025-03-04	45.13	46.13	44.00	45.17	764676
2025-03-05	45.75	46.86	45.43	46.82	647521
2025-03-06	46.43	46.97	45.72	46.30	550598
2025-03-07	45.20	46.00	43.99	45.90	1026926
2025-03-10	45.37	45.37	43.00	43.38	1232343
2025-03-11	43.40	44.24	43.01	43.76	1028340
2025-03-12	44.54	44.87	43.52	44.32	727838
2025-03-13	44.26	44.97	43.93	44.52	677324
2025-03-14	45.12	46.07	44.73	46.02	550239
2025-03-17	46.07	47.32	45.99	46.56	724759
2025-03-18	46.49	46.75	45.72	46.55	583487
2025-03-19	46.58	47.75	46.48	47.48	604348
2025-03-20	46.87	48.00	46.87	47.41	646059
2025-03-21	46.82	47.40	46.23	47.07	1005211
2025-03-24	48.00	49.67	47.63	49.50	934571
2025-03-25	49.55	49.99	48.67	48.91	656429
2025-03-26	49.03	49.44	48.34	49.02	646974
2025-03-27	48.65	49.54	48.05	49.08	785613
2025-03-28	48.57	48.93	47.66	48.22	682108
2025-03-31	47.28	48.84	46.65	48.31	1032841
2025-04-01	48.25	48.83	47.65	48.45	782925
2025-04-02	47.76	50.20	47.76	49.96	814471
2025-04-03	47.74	47.90	45.01	45.13	2011843
2025-04-04	43.18	43.18	40.45	42.05	1698793
2025-04-07	40.48	44.59	40.00	41.80	1750743
2025-04-08	43.21	43.92	39.84	40.46	1718334
2025-04-09	39.66	44.52	38.25	44.19	2246585
2025-04-10	42.87	42.94	39.99	40.72	1414085
2025-04-11	40.76	41.33	39.90	41.16	1237476
2025-04-14	41.95	42.95	41.25	42.59	1477227
2025-04-15	42.68	43.74	42.31	42.49	1029836
2025-04-16	42.14	42.49	41.09	41.78	797531
2025-04-17	41.80	43.07	41.43	42.44	737376
2025-04-21	41.37	42.19	40.53	41.44	1049704
2025-04-22	42.06	43.08	41.68	42.96	745824
2025-04-23	44.62	45.28	43.86	44.15	909819
2025-04-24	44.29	45.72	43.85	45.59	552420
2025-04-25	45.51	46.08	45.25	45.84	894228
2025-04-28	46.09	46.88	45.90	46.24	693445
2025-04-29	46.20	46.87	45.79	46.38	756813
2025-04-30	45.73	47.00	45.19	46.76	1081349
2025-05-01	46.96	47.65	46.63	46.95	1015083
2025-05-02	47.69	48.54	47.01	48.17	934362
2025-05-05	47.63	49.05	47.44	48.76	1646047
2025-05-06	50.26	52.89	49.90	52.67	2597298
2025-05-07	53.00	54.21	52.91	53.78	1831361
2025-05-08	54.58	54.70	53.56	53.62	1629135
2025-05-09	53.88	54.26	53.02	53.65	1251324
2025-05-12	55.66	55.80	54.91	55.47	961392
2025-05-13	55.97	57.27	55.48	56.94	1239010
2025-05-14	56.69	57.35	56.54	57.27	941494
2025-05-15	56.83	57.65	56.83	57.40	741132
2025-05-16	57.33	57.80	57.13	57.45	683276
2025-05-19	56.73	57.16	56.40	57.14	1018689
2025-05-20	58.14	59.27	57.77	58.08	1456069
2025-05-21	57.52	57.99	56.48	56.61	989050
2025-05-22	56.57	57.38	56.05	57.11	1089573
2025-05-23	55.95	56.99	55.59	56.87	565367
2025-05-27	57.50	58.69	57.09	58.36	932642
2025-05-28	58.42	58.42	57.62	57.93	1181738
2025-05-29	58.49	58.49	57.71	58.21	890735
2025-05-30	57.72	58.03	57.07	57.61	857801
2025-06-02	57.44	57.50	56.21	56.86	955251
2025-06-03	56.97	57.52	56.51	57.19	842855
2025-06-04	57.06	57.57	56.66	56.73	859984
2025-06-05	56.93	57.39	56.53	57.06	674630
2025-06-06	57.81	58.06	57.19	57.66	647916
2025-06-09	58.24	58.41	57.73	58.04	758425
2025-06-10	58.15	58.22	57.27	57.43	765221
2025-06-11	57.82	58.27	57.54	57.68	647874
2025-06-12	57.01	57.69	56.84	57.59	562793
2025-06-13	56.50	57.55	56.13	56.34	881777

Explore More About AL

Coins representing dividend payouts and trends

AL Dividend History

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

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

AL Stock Split History

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

Graph showing historical stock prices and market trends

AL Historical Prices

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

Web Analytics