AMH Historical Prices

Summary

Key Stock Metrics

31.68

(April 9, 2025)

52-Week Low

41.41

(September 16, 2024)

52-Week High

44.07

(December 31, 2021)

All-Time High

34.78

(August 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-08-01	15.59	16.74	15.50	15.60	21094670
2013-08-02	15.58	15.90	15.55	15.83	2114578
2013-08-05	15.72	15.90	15.66	15.66	736358
2013-08-06	15.66	15.99	15.66	15.78	414151
2013-08-07	15.68	15.77	15.60	15.65	400598
2013-08-08	15.75	16.15	15.75	16.12	1216634
2013-08-09	16.05	16.16	16.00	16.10	608372
2013-08-12	16.05	16.27	16.05	16.15	868158
2013-08-13	16.15	16.20	16.00	16.05	364257
2013-08-14	15.98	16.09	15.80	16.04	371703
2013-08-15	16.00	16.10	15.87	16.00	772353
2013-08-16	16.07	16.23	16.00	16.06	1367955
2013-08-19	16.02	16.11	16.00	16.01	255986
2013-08-20	16.01	16.10	15.93	16.01	656536
2013-08-21	16.01	16.06	16.00	16.05	199733
2013-08-22	16.03	16.12	16.01	16.07	210965
2013-08-23	16.05	16.10	15.65	16.02	845603
2013-08-26	15.95	16.02	15.78	15.85	358830
2013-08-27	15.62	16.04	15.55	15.93	1135004
2013-08-28	16.00	16.06	15.85	15.91	552357
2013-08-29	15.90	16.01	15.83	15.90	636073
2013-08-30	15.85	15.99	15.85	15.88	121293
2013-09-03	15.86	16.00	15.85	16.00	724038
2013-09-04	15.94	16.10	15.91	16.05	630340
2013-09-05	15.72	16.02	15.72	15.84	352057
2013-09-06	15.95	16.06	15.81	15.92	328578
2013-09-09	15.92	16.10	15.92	16.06	577968
2013-09-10	16.00	16.05	15.55	15.62	598366
2013-09-11	15.55	15.74	15.46	15.53	429030
2013-09-12	15.49	15.55	15.29	15.35	446925
2013-09-13	15.30	15.86	15.30	15.85	904777
2013-09-16	15.80	15.95	15.41	15.91	874580
2013-09-17	15.89	15.97	15.88	15.93	531265
2013-09-18	15.97	16.05	15.74	15.95	843586
2013-09-19	15.91	16.05	15.91	16.04	658801
2013-09-20	15.97	16.38	15.97	16.30	4165091
2013-09-23	16.23	16.99	16.23	16.80	1170830
2013-09-24	16.75	16.91	16.68	16.90	705928
2013-09-25	16.89	16.90	16.54	16.61	415873
2013-09-26	16.28	16.89	16.28	16.72	539151
2013-09-27	16.68	16.80	16.17	16.40	428115
2013-09-30	16.30	16.64	16.10	16.15	2734638
2013-10-01	16.15	16.30	15.93	16.02	949058
2013-10-02	15.94	15.94	15.61	15.82	1810225
2013-10-03	15.73	15.80	15.45	15.60	1101908
2013-10-04	15.64	16.02	15.50	15.80	1156438
2013-10-07	15.67	15.79	15.57	15.60	1349488
2013-10-08	15.61	15.73	15.39	15.45	1527971
2013-10-09	15.47	15.55	15.10	15.22	1511778
2013-10-10	15.31	15.40	15.24	15.32	851917
2013-10-11	15.35	15.62	15.24	15.35	783282
2013-10-14	15.83	15.84	15.35	15.46	940546
2013-10-15	15.50	15.55	15.34	15.42	444357
2013-10-16	15.51	15.75	15.45	15.68	949453
2013-10-17	15.72	16.00	15.70	15.82	408200
2013-10-18	16.00	16.05	15.78	15.86	416018
2013-10-21	15.87	16.03	15.73	16.00	1288346
2013-10-22	16.37	16.53	15.90	16.06	541615
2013-10-23	16.05	16.13	15.88	15.99	418320
2013-10-24	16.00	16.05	15.88	16.02	815026
2013-10-25	16.01	16.13	15.98	16.07	816131
2013-10-28	16.12	16.17	15.95	16.11	596613
2013-10-29	16.16	16.20	15.86	15.92	820788
2013-10-30	15.91	15.91	15.60	15.65	1525832
2013-10-31	15.70	15.85	15.40	15.48	1767007
2013-11-01	15.50	15.73	15.44	15.66	678101
2013-11-04	15.66	15.80	15.60	15.75	996993
2013-11-05	15.75	15.87	15.66	15.77	1133130
2013-11-06	15.80	16.08	15.74	16.05	2014885
2013-11-07	16.00	16.15	15.90	16.03	3063790
2013-11-08	15.82	16.33	15.78	16.17	2018481
2013-11-11	16.22	16.22	15.97	16.10	1513077
2013-11-12	16.03	16.31	16.02	16.24	1330870
2013-11-13	16.30	16.67	16.27	16.63	1512581
2013-11-14	16.62	16.62	16.43	16.55	1097358
2013-11-15	16.64	16.89	16.51	16.86	2546777
2013-11-18	16.92	16.95	16.59	16.76	2721616
2013-11-19	16.70	16.81	16.50	16.54	1208747
2013-11-20	16.60	16.75	16.38	16.42	1030260
2013-11-21	16.50	16.66	16.39	16.45	1471513
2013-11-22	16.48	16.51	16.37	16.49	1225423
2013-11-25	16.55	16.61	16.35	16.42	1391744
2013-11-26	16.42	16.71	16.36	16.48	5872708
2013-11-27	16.56	16.65	16.34	16.45	1759888
2013-11-29	16.44	16.51	16.34	16.40	273129
2013-12-02	16.43	16.48	16.17	16.46	930975
2013-12-03	16.41	16.52	16.37	16.45	822833
2013-12-04	16.39	16.50	16.18	16.19	1002889
2013-12-05	16.10	16.15	15.90	15.95	819883
2013-12-06	16.06	16.53	16.03	16.50	794520
2013-12-09	16.49	16.67	16.40	16.50	997199
2013-12-10	16.55	16.67	16.37	16.39	528578
2013-12-11	16.30	16.30	16.00	16.14	1070085
2013-12-12	16.21	16.27	15.99	16.09	625297
2013-12-13	16.09	16.19	15.99	16.12	423719
2013-12-16	16.11	16.25	16.01	16.09	424864
2013-12-17	16.07	16.19	15.90	15.99	524491
2013-12-18	16.06	16.35	16.00	16.20	683781
2013-12-19	16.21	16.28	16.06	16.21	568905
2013-12-20	16.19	16.34	16.10	16.20	723653
2013-12-23	16.20	16.23	16.04	16.10	795548
2013-12-24	16.10	16.22	16.08	16.19	85322
2013-12-26	16.20	16.20	16.00	16.07	396313
2013-12-27	16.07	16.16	15.99	16.15	732086
2013-12-30	16.15	16.23	16.09	16.19	349841
2013-12-31	16.10	16.26	16.09	16.20	567106
2014-01-02	16.20	16.43	16.07	16.14	385628
2014-01-03	16.18	16.26	16.11	16.25	371608
2014-01-06	16.31	16.40	16.21	16.38	378327
2014-01-07	16.50	16.72	16.39	16.54	580591
2014-01-08	16.60	16.73	16.30	16.57	684934
2014-01-09	16.63	16.75	16.58	16.71	925093
2014-01-10	16.78	16.92	16.74	16.89	423903
2014-01-13	16.94	16.99	16.82	16.83	444826
2014-01-14	16.91	17.05	16.74	16.97	579795
2014-01-15	17.04	17.10	16.84	17.03	776506
2014-01-16	17.06	17.10	16.94	16.98	346420
2014-01-17	16.99	17.09	16.91	17.09	458994
2014-01-21	17.17	17.20	16.94	16.95	491964
2014-01-22	16.99	17.00	16.84	16.90	382531
2014-01-23	16.84	16.93	16.76	16.85	438735
2014-01-24	16.77	16.87	16.53	16.66	450201
2014-01-27	16.65	16.71	16.20	16.23	1290152
2014-01-28	16.32	16.47	16.24	16.41	453982
2014-01-29	16.31	16.35	16.07	16.25	454685
2014-01-30	16.33	16.59	16.25	16.52	876589
2014-01-31	16.41	16.68	16.40	16.68	735852
2014-02-03	16.71	16.99	16.48	16.56	1217047
2014-02-04	16.58	16.70	16.36	16.55	714954
2014-02-05	16.55	16.66	16.47	16.61	467068
2014-02-06	16.63	16.69	16.49	16.62	773066
2014-02-07	16.85	16.85	16.54	16.78	347134
2014-02-10	16.81	16.88	16.67	16.71	429036
2014-02-11	16.65	17.04	16.65	17.01	770750
2014-02-12	16.97	17.04	16.76	16.76	242120
2014-02-13	16.73	16.80	16.57	16.77	743699
2014-02-14	16.78	16.87	16.58	16.69	413247
2014-02-18	16.70	16.84	16.66	16.72	264819
2014-02-19	16.74	16.92	16.67	16.87	463637
2014-02-20	16.85	16.89	16.47	16.63	1524336
2014-02-21	16.73	16.77	16.52	16.57	631775
2014-02-24	16.65	16.72	16.42	16.44	888322
2014-02-25	16.47	16.65	16.43	16.51	418003
2014-02-26	16.56	16.63	16.42	16.49	404913
2014-02-27	16.50	16.56	16.36	16.44	320553
2014-02-28	16.49	16.50	16.32	16.38	746679
2014-03-03	16.35	16.53	16.28	16.49	894165
2014-03-04	16.59	16.69	16.46	16.61	1318419
2014-03-05	16.93	17.02	16.75	16.95	2355591
2014-03-06	17.00	17.13	16.94	17.00	680679
2014-03-07	17.09	17.60	17.00	17.32	1496975
2014-03-10	17.39	17.53	17.30	17.42	2251444
2014-03-11	17.16	17.30	16.83	16.90	3148220
2014-03-12	16.93	17.16	16.87	17.08	1057347
2014-03-13	17.07	17.21	16.79	17.00	1684782
2014-03-14	16.90	17.29	16.76	16.83	2226528
2014-03-17	16.83	16.83	16.34	16.50	2785623
2014-03-18	16.43	16.52	16.36	16.46	2695737
2014-03-19	16.41	16.49	16.30	16.41	2009388
2014-03-20	16.68	16.92	16.43	16.89	2984844
2014-03-21	16.87	17.18	16.36	16.48	9472089
2014-03-24	16.59	16.86	16.49	16.79	1733624
2014-03-25	16.83	16.93	16.74	16.86	1109361
2014-03-26	16.99	17.07	16.71	16.75	779040
2014-03-27	16.73	16.83	16.59	16.71	421773
2014-03-28	16.74	16.82	16.53	16.69	610034
2014-03-31	16.64	16.72	16.38	16.71	1692882
2014-04-01	16.75	16.80	16.61	16.75	838108
2014-04-02	16.72	16.81	16.44	16.50	744562
2014-04-03	16.52	16.54	16.29	16.45	409486
2014-04-04	16.52	16.53	16.24	16.38	458373
2014-04-07	16.32	16.40	16.20	16.25	758717
2014-04-08	16.29	16.32	16.06	16.15	992669
2014-04-09	16.14	16.34	16.03	16.30	541924
2014-04-10	16.24	16.32	15.93	16.05	1367560
2014-04-11	15.96	16.08	15.88	16.03	2265868
2014-04-14	16.04	16.10	15.92	16.01	763212
2014-04-15	16.00	16.04	15.86	16.02	812408
2014-04-16	16.04	16.07	15.94	16.04	1086461
2014-04-17	15.99	16.04	15.89	16.00	527774
2014-04-21	16.05	16.09	15.95	16.01	534156
2014-04-22	16.09	16.10	15.95	16.00	1720382
2014-04-23	16.01	16.05	15.92	15.96	633311
2014-04-24	15.98	16.04	15.84	15.87	1012354
2014-04-25	15.90	15.97	15.76	15.94	564282
2014-04-28	15.96	16.01	15.82	16.01	756038
2014-04-29	16.00	16.26	16.00	16.07	1221052
2014-04-30	16.05	16.15	15.98	16.05	1621270
2014-05-01	16.02	16.33	16.00	16.33	1365494
2014-05-02	16.35	16.50	16.25	16.50	609716
2014-05-05	16.40	16.79	16.29	16.67	2264999
2014-05-06	16.65	16.89	16.46	16.75	1298238
2014-05-07	16.64	17.02	16.64	16.97	2210079
2014-05-08	16.91	17.12	16.86	17.02	1785962
2014-05-09	16.98	17.13	16.98	17.03	1407317
2014-05-12	17.08	17.20	17.08	17.14	923892
2014-05-13	17.10	17.29	17.02	17.13	1629440
2014-05-14	17.18	17.27	17.12	17.23	1471354
2014-05-15	17.25	17.27	17.14	17.20	3292248
2014-05-16	17.25	17.28	17.17	17.28	1108167
2014-05-19	17.29	17.44	17.25	17.40	770465
2014-05-20	17.43	17.55	17.34	17.45	2257759
2014-05-21	17.47	17.55	17.34	17.49	1675068
2014-05-22	17.50	17.55	17.39	17.54	2454752
2014-05-23	17.57	17.66	17.48	17.65	1076138
2014-05-27	17.62	17.74	17.55	17.66	1870746
2014-05-28	17.66	17.66	17.48	17.53	2406356
2014-05-29	17.60	17.65	17.49	17.54	1517712
2014-05-30	17.56	17.71	17.47	17.62	9438038
2014-06-02	17.68	17.80	17.62	17.79	2005063
2014-06-03	17.72	17.80	17.67	17.74	921240
2014-06-04	17.75	17.85	17.70	17.83	1275241
2014-06-05	17.85	18.11	17.84	17.99	940145
2014-06-06	18.06	18.15	17.91	17.94	694741
2014-06-09	18.00	18.08	17.68	17.69	876563
2014-06-10	17.63	17.79	17.63	17.73	589139
2014-06-11	17.69	17.85	17.61	17.63	480020
2014-06-12	17.64	17.65	17.50	17.63	659717
2014-06-13	17.67	17.78	17.54	17.74	714216
2014-06-16	17.72	17.88	17.72	17.80	672948
2014-06-17	17.76	17.99	17.76	17.97	887536
2014-06-18	17.90	18.01	17.89	17.98	798837
2014-06-19	17.92	18.02	17.92	17.98	782002
2014-06-20	18.00	18.06	17.96	18.04	893752
2014-06-23	17.97	18.07	17.84	17.88	711066
2014-06-24	17.85	18.07	17.82	17.93	1151513
2014-06-25	17.94	17.94	17.70	17.79	843410
2014-06-26	17.83	17.85	17.66	17.85	683648
2014-06-27	17.88	18.00	17.73	17.84	4479209
2014-06-30	17.89	17.94	17.69	17.76	982483
2014-07-01	17.79	17.93	17.74	17.75	703260
2014-07-02	17.71	18.19	17.69	18.17	2093883
2014-07-03	18.50	18.52	18.07	18.09	846971
2014-07-07	18.03	18.10	17.94	18.07	1339738
2014-07-08	18.04	18.17	18.02	18.16	553342
2014-07-09	18.14	18.20	17.93	18.17	1184793
2014-07-10	18.03	18.21	17.98	18.21	677231
2014-07-11	18.15	18.17	18.01	18.04	410465
2014-07-14	18.10	18.10	17.94	18.01	407037
2014-07-15	18.04	18.05	17.92	18.04	247219
2014-07-16	18.06	18.06	17.96	18.06	248602
2014-07-17	18.07	18.10	17.94	18.08	455133
2014-07-18	18.39	18.49	18.17	18.49	1247426
2014-07-21	18.85	18.85	18.41	18.46	774352
2014-07-22	18.48	18.51	18.33	18.42	1034222
2014-07-23	18.42	18.52	18.34	18.40	2009600
2014-07-24	18.44	18.56	18.44	18.51	1099879
2014-07-25	18.47	18.54	18.40	18.43	632255
2014-07-28	18.46	18.52	18.43	18.47	899355
2014-07-29	18.52	18.52	18.34	18.36	533198
2014-07-30	18.36	18.50	18.35	18.46	545724
2014-07-31	18.34	18.39	18.19	18.22	674185
2014-08-01	18.17	18.35	17.96	17.97	669693
2014-08-04	17.93	18.11	17.88	18.09	1119877
2014-08-05	18.05	18.26	17.59	17.85	1040837
2014-08-06	17.83	17.89	17.65	17.66	858478
2014-08-07	17.65	17.65	17.43	17.56	954735
2014-08-08	17.60	17.69	17.57	17.64	678207
2014-08-11	17.69	17.86	17.58	17.82	686571
2014-08-12	17.85	17.87	17.64	17.65	793138
2014-08-13	17.74	18.04	17.73	17.99	1513138
2014-08-14	17.60	17.78	17.56	17.65	11864700
2014-08-15	17.70	17.72	17.61	17.63	4403176
2014-08-18	17.65	17.79	17.64	17.74	2150659
2014-08-19	17.79	17.80	17.66	17.72	2045438
2014-08-20	17.70	17.88	17.65	17.83	1691343
2014-08-21	17.89	17.93	17.75	17.91	2646793
2014-08-22	17.95	18.09	17.79	18.09	9126901
2014-08-25	18.05	18.05	17.83	18.05	1543749
2014-08-26	18.06	18.27	17.97	18.08	3060234
2014-08-27	18.00	18.10	17.94	18.06	1102677
2014-08-28	17.96	18.17	17.96	17.98	1123693
2014-08-29	17.92	18.05	17.87	17.88	1361555
2014-09-02	17.88	18.01	17.73	17.88	1384566
2014-09-03	17.87	18.15	17.81	18.14	1496670
2014-09-04	18.14	18.19	17.89	17.93	1489349
2014-09-05	17.93	18.18	17.87	18.16	2207225
2014-09-08	18.10	18.18	18.01	18.13	995231
2014-09-09	18.09	18.09	17.91	18.00	1227611
2014-09-10	18.01	18.06	17.93	17.98	1019058
2014-09-11	17.90	17.94	17.68	17.83	1408149
2014-09-12	17.76	17.77	17.54	17.64	1356527
2014-09-15	17.60	17.60	17.29	17.33	1330264
2014-09-16	17.32	17.40	17.26	17.33	959410
2014-09-17	17.41	17.60	17.29	17.48	1145147
2014-09-18	17.48	17.53	17.26	17.30	1001801
2014-09-19	17.32	17.36	17.12	17.34	3594614
2014-09-22	17.27	17.32	17.09	17.15	1002061
2014-09-23	17.14	17.26	16.95	16.98	1846555
2014-09-24	16.93	17.11	16.88	16.93	1137017
2014-09-25	16.90	16.97	16.71	16.94	1259232
2014-09-26	16.96	17.08	16.78	17.06	2577769
2014-09-29	16.97	17.13	16.91	17.08	765371
2014-09-30	17.08	17.08	16.86	16.89	896003
2014-10-01	16.92	17.05	16.89	17.02	990481
2014-10-02	16.98	17.07	16.79	16.90	550520
2014-10-03	17.04	17.05	16.90	17.03	626976
2014-10-06	17.06	17.11	16.98	17.10	641434
2014-10-07	17.14	17.14	16.72	16.73	1148423
2014-10-08	16.71	16.96	16.67	16.95	706108
2014-10-09	16.96	17.18	16.86	16.92	1048039
2014-10-10	16.95	16.95	16.69	16.71	1013678
2014-10-13	16.74	16.88	16.66	16.70	635760
2014-10-14	16.75	17.00	16.59	16.61	1593483
2014-10-15	16.51	16.88	16.32	16.75	1964609
2014-10-16	16.70	16.85	16.55	16.76	720266
2014-10-17	16.88	16.88	16.56	16.63	644671
2014-10-20	16.69	16.85	16.69	16.85	807363
2014-10-21	16.92	17.05	16.76	17.01	638321
2014-10-22	17.03	17.21	16.92	16.96	534466
2014-10-23	16.99	17.17	16.98	17.11	418960
2014-10-24	17.19	17.20	16.92	16.97	589248
2014-10-27	16.97	17.06	16.90	17.00	794064
2014-10-28	17.00	17.24	16.98	17.24	412154
2014-10-29	17.21	17.36	16.99	17.13	451869
2014-10-30	17.05	17.26	17.01	17.24	674645
2014-10-31	17.25	17.55	17.13	17.53	1026498
2014-11-03	17.56	17.70	16.98	17.18	2143767
2014-11-04	17.18	17.30	16.93	17.10	825755
2014-11-05	17.20	17.30	17.04	17.22	1242208
2014-11-06	17.14	17.42	17.14	17.36	1014216
2014-11-07	17.35	17.35	17.08	17.10	2236720
2014-11-10	17.07	17.30	17.01	17.28	775686
2014-11-11	17.27	17.38	17.20	17.26	339402
2014-11-12	17.20	17.31	17.20	17.21	822318
2014-11-13	17.33	17.36	17.23	17.32	72555
2014-11-14	17.29	17.44	17.18	17.27	986130
2014-11-17	17.20	17.34	17.20	17.26	1502997
2014-11-18	17.31	17.41	17.26	17.40	627320
2014-11-19	17.39	17.39	17.23	17.26	3186929
2014-11-20	17.20	17.40	17.16	17.34	815172
2014-11-21	17.39	17.42	17.26	17.36	912815
2014-11-24	17.32	17.36	17.09	17.15	1072760
2014-11-25	17.12	17.17	16.89	16.92	1449849
2014-11-26	16.87	17.32	16.87	17.28	957954
2014-11-28	17.28	17.34	17.18	17.20	440199
2014-12-01	17.18	17.37	17.08	17.33	899084
2014-12-02	17.31	17.40	17.19	17.36	1766376
2014-12-03	17.31	17.37	17.14	17.15	767075
2014-12-04	17.05	17.19	17.00	17.14	555330
2014-12-05	17.12	17.17	17.00	17.15	654177
2014-12-08	17.07	17.29	17.01	17.03	725258
2014-12-09	17.00	17.00	16.79	16.88	569611
2014-12-10	16.79	17.03	16.73	17.01	819504
2014-12-11	17.02	17.15	16.99	17.11	623452
2014-12-12	17.04	17.15	16.89	16.89	526395
2014-12-15	17.00	17.06	16.84	16.89	1714622
2014-12-16	16.85	16.93	16.57	16.76	1095744
2014-12-17	16.81	17.09	16.76	17.07	1192132
2014-12-18	17.22	17.32	17.10	17.20	755929
2014-12-19	17.31	17.39	17.22	17.31	1001584
2014-12-22	17.38	17.45	17.30	17.41	619869
2014-12-23	17.42	17.48	17.36	17.41	426481
2014-12-24	17.44	17.48	17.32	17.34	200582
2014-12-26	17.34	17.45	17.26	17.34	213235
2014-12-29	17.30	17.47	17.22	17.34	494380
2014-12-30	17.28	17.43	17.25	17.34	345110
2014-12-31	17.39	17.39	16.98	17.03	1496932
2015-01-02	17.18	17.36	17.06	17.36	611686
2015-01-05	17.30	17.37	17.19	17.24	401634
2015-01-06	17.33	17.41	17.27	17.36	818342
2015-01-07	17.42	17.47	17.30	17.41	731492
2015-01-08	17.44	17.51	17.34	17.38	689133
2015-01-09	17.32	17.50	17.24	17.44	990659
2015-01-12	17.46	17.49	17.34	17.48	865727
2015-01-13	17.48	17.55	17.10	17.15	1107789
2015-01-14	17.07	17.29	17.07	17.21	544859
2015-01-15	17.25	17.40	17.22	17.39	563619
2015-01-16	17.38	17.38	17.12	17.19	546992
2015-01-20	17.18	17.35	16.97	17.07	480473
2015-01-21	17.07	17.08	16.97	17.08	534544
2015-01-22	17.08	17.26	17.04	17.19	695770
2015-01-23	17.20	17.25	17.09	17.16	1453036
2015-01-26	17.17	17.17	16.92	16.98	1458651
2015-01-27	16.89	17.00	16.80	16.82	805286
2015-01-28	16.82	16.96	16.77	16.79	935323
2015-01-29	16.84	16.85	16.71	16.81	340258
2015-01-30	16.81	16.86	16.67	16.69	827138
2015-02-02	16.75	16.75	16.17	16.29	2384192
2015-02-03	16.26	16.49	16.25	16.43	1834934
2015-02-04	16.43	16.83	16.36	16.71	1273213
2015-02-05	16.77	16.95	16.68	16.94	440211
2015-02-06	16.88	16.94	16.51	16.59	598054
2015-02-09	16.59	16.69	16.45	16.50	383966
2015-02-10	16.53	16.60	16.37	16.55	566980
2015-02-11	16.54	16.63	16.46	16.55	457810
2015-02-12	16.56	16.74	16.54	16.68	437634
2015-02-13	16.71	16.77	16.52	16.58	401560
2015-02-17	16.62	16.78	16.51	16.71	506267
2015-02-18	16.69	16.73	16.53	16.71	467841
2015-02-19	16.71	16.71	16.49	16.54	497216
2015-02-20	16.51	16.67	16.48	16.58	447250
2015-02-23	16.60	16.71	16.50	16.62	993915
2015-02-24	16.55	16.73	16.54	16.69	642480
2015-02-25	16.72	16.74	16.52	16.54	1140906
2015-02-26	16.51	16.55	16.38	16.48	927127
2015-02-27	16.47	16.84	16.18	16.69	3994306
2015-03-02	16.51	16.80	16.48	16.69	953873
2015-03-03	16.66	16.71	16.52	16.55	610215
2015-03-04	16.50	16.62	16.45	16.47	533785
2015-03-05	16.47	16.59	16.22	16.25	1101051
2015-03-06	16.11	16.28	15.91	16.13	1371574
2015-03-09	16.16	16.45	16.14	16.40	1302976
2015-03-10	16.38	16.43	16.18	16.15	738496
2015-03-11	16.26	16.32	16.13	16.24	1398300
2015-03-12	16.30	16.35	16.20	16.30	1684276
2015-03-13	16.32	16.46	16.25	16.37	1143433
2015-03-16	16.44	16.53	16.40	16.44	796082
2015-03-17	16.43	16.48	16.33	16.45	977257
2015-03-18	16.45	16.68	16.34	16.64	1363399
2015-03-19	16.64	16.71	16.45	16.48	825077
2015-03-20	16.50	16.60	16.44	16.55	1933997
2015-03-23	16.78	16.84	16.72	16.75	1848373
2015-03-24	16.73	16.80	16.63	16.65	1409338
2015-03-25	16.68	16.77	16.48	16.49	1114875
2015-03-26	16.48	16.55	16.24	16.29	1329565
2015-03-27	16.30	16.36	16.21	16.29	940409
2015-03-30	16.32	16.46	16.27	16.43	1280696
2015-03-31	16.42	16.64	16.31	16.55	2187150
2015-04-01	16.49	16.70	16.40	16.54	1233886
2015-04-02	16.52	16.72	16.50	16.69	1754125
2015-04-06	16.71	17.12	16.71	17.11	6396637
2015-04-07	17.14	17.26	16.96	17.09	3266648
2015-04-08	17.09	17.35	17.01	17.33	1344009
2015-04-09	17.31	17.39	17.11	17.18	1447880
2015-04-10	17.26	17.33	17.11	17.23	1442770
2015-04-13	17.22	17.24	17.10	17.10	717674
2015-04-14	17.09	17.28	17.06	17.15	874480
2015-04-15	17.20	17.20	17.09	17.12	1467094
2015-04-16	17.05	17.17	17.05	17.15	839697
2015-04-17	17.04	17.12	16.97	17.07	1659531
2015-04-20	17.07	17.11	16.97	17.03	701088
2015-04-21	17.06	17.12	16.99	17.10	808393
2015-04-22	17.10	17.22	17.05	17.10	577787
2015-04-23	17.11	17.17	17.01	17.10	340624
2015-04-24	17.11	17.23	17.08	17.20	682466
2015-04-27	17.22	17.36	17.12	17.18	676202
2015-04-28	17.15	17.25	17.08	17.22	920517
2015-04-29	17.17	17.23	17.02	17.06	861433
2015-04-30	17.05	17.05	16.80	16.89	831516
2015-05-01	16.88	17.00	16.78	16.83	843439
2015-05-04	16.84	16.96	16.78	16.84	578766
2015-05-05	16.86	16.89	16.48	16.57	1233080
2015-05-06	16.55	16.59	16.42	16.50	899453
2015-05-07	16.53	16.67	16.47	16.60	957515
2015-05-08	16.81	16.89	16.37	16.79	2351651
2015-05-11	16.72	16.99	16.69	16.73	1788350
2015-05-12	16.68	16.72	16.41	16.59	882829
2015-05-13	16.64	16.73	16.30	16.32	1081313
2015-05-14	16.35	16.47	16.32	16.45	662675
2015-05-15	16.44	16.68	16.43	16.49	552486
2015-05-18	16.43	16.69	16.43	16.67	1038272
2015-05-19	16.67	16.84	16.64	16.75	915966
2015-05-20	16.80	16.87	16.75	16.83	794456
2015-05-21	16.81	16.91	16.79	16.84	1074947
2015-05-22	16.87	16.92	16.79	16.82	864042
2015-05-26	16.81	16.87	16.70	16.75	1440340
2015-05-27	16.75	16.77	16.68	16.73	1930516
2015-05-28	16.70	16.77	16.56	16.65	767788
2015-05-29	16.69	16.70	16.54	16.69	1552066
2015-06-01	16.74	16.84	16.67	16.78	1144503
2015-06-02	16.79	16.96	16.78	16.84	1831095
2015-06-03	16.80	16.87	16.76	16.85	1126802
2015-06-04	16.87	16.89	16.67	16.71	993190
2015-06-05	16.58	16.62	16.45	16.48	1739941
2015-06-08	16.51	16.78	16.40	16.76	1290139
2015-06-09	16.83	16.97	16.73	16.95	1144344
2015-06-10	16.95	17.20	16.90	17.10	1675936
2015-06-11	17.15	17.30	17.03	17.10	4333071
2015-06-12	17.16	17.25	16.89	16.91	3315339
2015-06-15	16.88	16.92	16.49	16.53	2556580
2015-06-16	16.55	16.70	16.47	16.56	1834825
2015-06-17	16.57	16.74	16.40	16.68	1209591
2015-06-18	16.70	16.93	16.69	16.79	1049289
2015-06-19	16.84	16.92	16.67	16.78	1583161
2015-06-22	16.79	16.86	16.63	16.63	1101170
2015-06-23	16.66	16.70	16.53	16.58	817511
2015-06-24	16.62	16.62	16.29	16.31	2063606
2015-06-25	16.32	16.39	16.19	16.21	1077998
2015-06-26	16.14	16.26	16.08	16.25	1340440
2015-06-29	16.25	16.30	15.93	15.93	857762
2015-06-30	15.97	16.25	15.89	16.04	2427100
2015-07-01	16.02	16.41	16.01	16.39	2490620
2015-07-02	16.43	16.54	16.32	16.43	1057628
2015-07-06	16.39	16.49	16.34	16.47	611411
2015-07-07	16.51	16.54	16.35	16.53	1136933
2015-07-08	16.45	16.54	16.31	16.38	648102
2015-07-09	16.42	16.45	16.22	16.27	837957
2015-07-10	16.42	16.44	16.31	16.35	996334
2015-07-13	16.41	16.54	16.33	16.46	933295
2015-07-14	16.45	16.45	16.27	16.28	930950
2015-07-15	16.27	16.33	16.21	16.26	461550
2015-07-16	16.29	16.43	16.24	16.38	1246614
2015-07-17	16.38	16.41	16.19	16.19	994910
2015-07-20	16.19	16.20	16.09	16.15	549407
2015-07-21	16.16	16.24	16.12	16.12	1001735
2015-07-22	16.14	16.35	16.14	16.18	1069659
2015-07-23	16.19	16.23	15.95	16.06	674120
2015-07-24	16.08	16.15	15.95	16.08	1083300
2015-07-27	16.04	16.16	15.92	15.95	726101
2015-07-28	15.99	16.23	15.86	16.16	1972016
2015-07-29	16.15	16.66	16.07	16.47	2687079
2015-07-30	16.45	16.67	16.39	16.55	1352767
2015-07-31	16.60	16.72	16.44	16.55	1656578
2015-08-03	16.54	16.87	16.48	16.81	2919857
2015-08-04	16.84	16.99	16.67	16.69	2485792
2015-08-05	16.71	16.80	16.58	16.63	671117
2015-08-06	16.66	16.66	16.38	16.50	663787
2015-08-07	16.35	16.45	15.68	15.88	4855808
2015-08-10	15.87	15.87	15.59	15.72	4176969
2015-08-11	15.68	15.77	15.63	15.71	1490918
2015-08-12	15.66	15.72	15.57	15.66	1577438
2015-08-13	15.63	15.78	15.50	15.72	856319
2015-08-14	15.73	15.80	15.62	15.68	3287123
2015-08-17	15.61	15.73	15.58	15.68	2645575
2015-08-18	15.68	15.74	15.58	15.66	1296489
2015-08-19	15.61	15.69	15.50	15.52	2411677
2015-08-20	15.43	15.70	15.35	15.58	3634878
2015-08-21	15.60	15.84	15.51	15.65	3402328
2015-08-24	15.29	15.68	15.09	15.30	4459548
2015-08-25	15.51	15.64	15.38	15.40	5286783
2015-08-26	15.58	15.66	15.37	15.44	9152254
2015-08-27	15.50	15.98	15.46	15.90	6895928
2015-08-28	15.93	16.33	15.80	16.12	2637490
2015-08-31	16.12	16.26	15.90	15.98	2411050
2015-09-01	15.83	15.95	15.55	15.64	2788295
2015-09-02	15.80	15.93	15.68	15.75	2039142
2015-09-03	15.79	15.90	15.63	15.71	3641492
2015-09-04	15.63	15.75	15.49	15.59	3429633
2015-09-08	15.70	15.87	15.61	15.78	1666015
2015-09-09	15.84	15.87	15.63	15.65	1212584
2015-09-10	15.65	15.70	15.38	15.56	1450167
2015-09-11	15.50	15.67	15.32	15.67	1149560
2015-09-14	15.75	15.75	15.62	15.67	822394
2015-09-15	15.66	15.85	15.59	15.81	1206903
2015-09-16	15.83	16.04	15.81	16.02	1044767
2015-09-17	16.02	16.36	15.96	16.15	1246789
2015-09-18	16.03	16.28	16.00	16.26	4508117
2015-09-21	16.38	16.92	16.38	16.51	4438450
2015-09-22	16.42	16.57	16.31	16.43	1336009
2015-09-23	16.50	16.60	16.36	16.48	1666025
2015-09-24	16.40	16.50	16.05	16.12	1944314
2015-09-25	16.23	16.30	16.03	16.07	1033825
2015-09-28	15.99	16.03	15.69	15.81	1524329
2015-09-29	15.86	15.94	15.67	15.89	4863889
2015-09-30	16.01	16.12	15.79	16.08	1587787
2015-10-01	16.08	16.23	15.97	16.23	2596133
2015-10-02	16.18	16.52	15.98	16.48	1975370
2015-10-05	16.52	16.54	16.40	16.44	1589649
2015-10-06	16.44	16.51	16.33	16.39	891698
2015-10-07	16.39	16.68	16.32	16.68	1086472
2015-10-08	16.65	16.76	16.52	16.75	867711
2015-10-09	16.76	16.77	16.62	16.72	601303
2015-10-12	16.69	16.76	16.64	16.75	725217
2015-10-13	16.72	16.72	16.43	16.51	906481
2015-10-14	16.51	16.77	16.46	16.63	739637
2015-10-15	16.65	16.76	16.58	16.75	454977
2015-10-16	16.75	16.82	16.70	16.80	632465
2015-10-19	16.75	16.89	16.74	16.89	527814
2015-10-20	16.86	17.00	16.81	17.00	634191
2015-10-21	16.99	17.00	16.74	16.79	685794
2015-10-22	16.83	17.02	16.81	16.98	668380
2015-10-23	17.02	17.03	16.79	16.84	1056916
2015-10-26	16.82	16.90	16.68	16.80	477435
2015-10-27	16.78	16.88	16.73	16.78	781965
2015-10-28	16.79	16.85	16.37	16.59	1134614
2015-10-29	16.49	16.71	16.48	16.64	880847
2015-10-30	16.60	16.69	16.43	16.50	821904
2015-11-02	16.48	16.86	16.45	16.84	577332
2015-11-03	16.80	16.84	16.64	16.77	826012
2015-11-04	16.77	16.96	16.74	16.93	1000317
2015-11-05	16.91	16.91	16.37	16.44	1911620
2015-11-06	16.57	16.57	15.93	16.32	2390019
2015-11-09	16.27	16.40	16.17	16.31	1577129
2015-11-10	16.26	16.67	16.21	16.64	1351091
2015-11-11	16.65	16.76	16.48	16.71	931131
2015-11-12	16.70	16.70	16.40	16.40	444132
2015-11-13	16.41	16.46	16.17	16.24	590587
2015-11-16	16.23	16.47	16.16	16.47	700026
2015-11-17	16.44	16.61	16.27	16.27	739743
2015-11-18	16.33	16.36	16.20	16.22	1202764
2015-11-19	16.24	16.57	16.24	16.34	922962
2015-11-20	16.42	16.59	16.41	16.53	657711
2015-11-23	16.52	16.71	16.52	16.63	500221
2015-11-24	16.62	16.88	16.55	16.84	905776
2015-11-25	16.82	16.82	16.59	16.61	891575
2015-11-27	16.60	16.69	16.60	16.65	1037897
2015-11-30	16.63	16.96	16.63	16.78	1689240
2015-12-01	16.83	16.90	16.72	16.79	1058129
2015-12-02	16.76	16.91	16.69	16.75	1232525
2015-12-03	16.75	17.11	15.94	15.98	10827637
2015-12-04	15.84	16.19	15.80	16.10	2626402
2015-12-07	16.06	16.12	15.84	15.85	2176456
2015-12-08	16.31	17.34	16.10	16.14	4709920
2015-12-09	16.12	16.19	15.98	16.10	3365575
2015-12-10	16.12	16.34	16.08	16.26	10932658
2015-12-11	16.20	16.23	15.88	15.91	5206574
2015-12-14	15.93	16.06	15.80	16.05	4172373
2015-12-15	16.16	16.37	16.12	16.16	7204144
2015-12-16	16.22	16.48	16.15	16.41	2873407
2015-12-17	16.12	16.43	16.05	16.26	2484214
2015-12-18	16.22	16.29	15.95	16.06	4233278
2015-12-21	16.10	16.32	16.02	16.32	1126581
2015-12-22	16.36	16.50	16.32	16.37	1296516
2015-12-23	16.44	16.48	16.32	16.40	1083879
2015-12-24	16.41	16.45	16.30	16.32	436652
2015-12-28	16.31	16.44	16.25	16.42	934894
2015-12-29	16.47	16.64	16.46	16.64	681691
2015-12-30	16.63	16.71	16.58	16.64	566700
2015-12-31	16.60	16.79	16.57	16.66	973254
2016-01-04	16.50	16.54	16.25	16.36	1227359
2016-01-05	16.36	16.48	16.27	16.38	1052363
2016-01-06	16.27	16.35	16.17	16.26	898624
2016-01-07	16.04	16.19	15.92	15.92	1293754
2016-01-08	15.94	16.09	15.66	15.69	1532372
2016-01-11	15.74	15.85	15.63	15.66	2045936
2016-01-12	15.71	15.72	15.34	15.46	1452555
2016-01-13	15.48	15.52	15.17	15.17	2162323
2016-01-14	15.19	15.24	14.92	15.00	1455404
2016-01-15	14.83	14.99	14.74	14.84	1596664
2016-01-19	14.91	15.03	14.80	14.86	1246081
2016-01-20	14.75	15.00	14.30	14.79	2939919
2016-01-21	14.84	14.92	14.54	14.64	1472384
2016-01-22	14.81	15.04	14.75	14.97	1065187
2016-01-25	14.94	15.09	14.62	14.65	1117555
2016-01-26	14.70	15.02	14.65	15.02	1511899
2016-01-27	14.99	15.16	14.81	14.89	1375534
2016-01-28	15.02	15.07	14.71	14.80	1338675
2016-01-29	14.83	15.00	14.79	14.99	1458159
2016-02-01	14.95	15.13	14.90	15.02	980487
2016-02-02	14.97	14.97	14.70	14.73	1136522
2016-02-03	14.78	15.09	14.70	14.96	1164013
2016-02-04	14.85	15.03	14.76	14.89	1183910
2016-02-05	14.86	14.91	14.50	14.57	1066288
2016-02-08	14.47	14.47	13.91	14.04	1485067
2016-02-09	13.90	14.07	13.49	13.54	1525366
2016-02-10	13.58	14.01	13.58	13.65	1210792
2016-02-11	13.48	13.50	13.16	13.21	1303980
2016-02-12	13.31	13.60	13.22	13.51	1128171
2016-02-16	13.60	13.72	13.43	13.68	1006640
2016-02-17	13.77	13.94	13.75	13.78	1205676
2016-02-18	13.84	13.84	13.67	13.74	927710
2016-02-19	13.70	13.86	13.63	13.81	1424012
2016-02-22	13.91	14.07	13.76	13.78	1433851
2016-02-23	13.74	13.93	13.61	13.65	1068067
2016-02-24	13.58	13.68	13.38	13.59	824120
2016-02-25	13.62	14.03	13.62	14.00	1803260
2016-02-26	14.10	14.60	14.02	14.21	4773175
2016-02-29	14.10	14.24	13.97	14.00	8805988
2016-03-01	14.20	15.07	14.07	15.05	4138548
2016-03-02	14.92	15.11	14.69	15.09	2780178
2016-03-03	15.06	15.35	15.00	15.35	1346513
2016-03-04	15.32	15.56	15.28	15.55	1666353
2016-03-07	15.49	15.51	15.35	15.45	1378657
2016-03-08	15.35	15.64	15.27	15.56	1683234
2016-03-09	15.42	15.57	15.18	15.47	2012693
2016-03-10	15.57	15.68	15.26	15.33	1959604
2016-03-11	15.34	15.78	15.26	15.73	1674034
2016-03-14	15.68	15.81	15.62	15.79	768384
2016-03-15	15.67	15.71	15.56	15.60	627647
2016-03-16	15.63	15.80	15.59	15.78	691253
2016-03-17	15.78	15.91	15.70	15.73	2262752
2016-03-18	15.78	15.80	15.63	15.71	2561001
2016-03-21	15.69	15.85	15.58	15.68	1254148
2016-03-22	15.64	15.71	15.60	15.63	918658
2016-03-23	15.61	15.67	15.25	15.26	2126607
2016-03-24	15.26	15.51	15.07	15.38	2287615
2016-03-28	15.42	15.66	15.39	15.60	1238071
2016-03-29	15.62	15.75	15.53	15.74	1003950
2016-03-30	15.81	15.84	15.65	15.71	584442
2016-03-31	15.73	15.91	15.61	15.90	2092734
2016-04-01	15.82	15.89	15.56	15.86	2277547
2016-04-04	15.84	15.90	15.60	15.66	1231305
2016-04-05	15.57	15.71	15.54	15.67	2203995
2016-04-06	15.64	15.86	15.62	15.81	560270
2016-04-07	15.76	15.84	15.63	15.73	2036675
2016-04-08	15.79	15.85	15.63	15.67	2172293
2016-04-11	15.73	15.87	15.61	15.64	837502
2016-04-12	15.69	15.75	15.62	15.67	721077
2016-04-13	15.69	15.78	15.36	15.63	1812298
2016-04-14	15.57	15.64	15.54	15.62	1738266
2016-04-15	15.58	15.82	15.57	15.76	1141383
2016-04-18	15.74	15.92	15.64	15.92	705985
2016-04-19	15.94	16.18	15.94	16.00	1480962
2016-04-20	15.97	16.11	15.88	15.98	1487463
2016-04-21	16.01	16.01	15.59	15.62	917882
2016-04-22	15.64	15.77	15.60	15.73	506396
2016-04-25	15.69	15.75	15.63	15.75	479759
2016-04-26	15.73	15.84	15.71	15.84	578719
2016-04-27	15.80	15.87	15.74	15.81	611138
2016-04-28	15.77	15.97	15.74	15.95	1200680
2016-04-29	15.93	15.94	15.64	15.82	1042690
2016-05-02	15.83	16.06	15.81	16.05	1192454
2016-05-03	15.90	16.04	15.75	15.98	905331
2016-05-04	15.92	16.19	15.87	16.16	1520421
2016-05-05	16.20	16.25	16.06	16.23	1698112
2016-05-06	16.15	17.12	16.15	17.11	3950489
2016-05-09	17.23	17.72	17.18	17.49	2937816
2016-05-10	17.54	17.79	17.36	17.51	4536623
2016-05-11	17.50	17.68	17.37	17.41	2357137
2016-05-12	17.49	17.78	17.34	17.73	2209711
2016-05-13	17.62	17.77	17.56	17.74	1253525
2016-05-16	17.71	18.19	17.71	17.99	3020147
2016-05-17	17.93	18.09	17.63	17.73	1665617
2016-05-18	17.71	17.76	17.33	17.45	2766699
2016-05-19	17.32	17.55	17.12	17.49	1504126
2016-05-20	17.48	17.77	17.48	17.77	1087482
2016-05-23	17.83	17.87	17.62	17.64	1377359
2016-05-24	17.74	18.04	17.66	17.97	2234641
2016-05-25	18.04	18.34	17.98	18.29	2202602
2016-05-26	18.22	18.59	18.22	18.53	2224954
2016-05-27	18.48	18.81	18.48	18.58	2793175
2016-05-31	18.60	18.64	18.31	18.34	1816694
2016-06-01	18.33	18.50	18.25	18.44	2061956
2016-06-02	18.42	18.49	18.28	18.40	1311908
2016-06-03	18.43	18.60	18.22	18.26	1063251
2016-06-06	18.21	18.26	17.81	17.85	2726726
2016-06-07	17.84	17.95	17.77	17.85	2060769
2016-06-08	17.80	18.04	17.77	18.01	1070689
2016-06-09	18.02	18.14	17.91	18.08	1341460
2016-06-10	17.91	18.08	17.88	17.99	1502840
2016-06-13	18.06	18.06	17.85	17.89	2078509
2016-06-14	17.86	17.90	17.53	17.54	2054709
2016-06-15	17.57	17.99	17.54	17.92	2968479
2016-06-16	17.88	18.05	17.76	18.02	1568936
2016-06-17	17.95	18.42	17.91	18.36	5617477
2016-06-20	18.43	18.70	18.40	18.64	2945757
2016-06-21	18.65	18.82	18.56	18.80	2103905
2016-06-22	18.75	18.86	18.66	18.81	2647884
2016-06-23	18.94	19.08	18.90	18.99	3341385
2016-06-24	18.57	19.17	18.47	19.12	6792193
2016-06-27	19.00	19.34	18.93	19.16	5909104
2016-06-28	19.33	20.06	19.28	19.98	5535763
2016-06-29	20.10	20.47	20.03	20.26	4640069
2016-06-30	20.27	20.48	20.12	20.48	2472962
2016-07-01	20.57	20.66	20.39	20.65	2202159
2016-07-05	20.60	20.87	20.50	20.83	1593548
2016-07-06	20.77	21.03	20.67	20.77	3680026
2016-07-07	20.76	20.76	20.38	20.43	3393180
2016-07-08	20.52	20.95	20.48	20.93	2191610
2016-07-11	21.01	21.12	20.82	21.09	2140132
2016-07-12	21.15	21.25	20.94	20.99	2517281
2016-07-13	21.00	21.03	20.73	20.92	2795867
2016-07-14	20.94	21.02	20.78	20.82	1282237
2016-07-15	20.78	20.86	20.62	20.85	5969520
2016-07-18	20.93	21.12	20.80	20.99	2791377
2016-07-19	20.90	21.15	20.86	21.13	2910737
2016-07-20	21.17	21.25	21.09	21.25	2082875
2016-07-21	21.26	21.28	20.94	21.05	5320281
2016-07-22	21.07	21.34	21.00	21.27	2225736
2016-07-25	21.31	21.44	21.24	21.37	1211099
2016-07-26	21.31	21.37	21.13	21.28	952320
2016-07-27	21.31	21.35	20.90	21.15	2585087
2016-07-28	21.11	21.59	21.10	21.43	1026018
2016-07-29	21.38	21.77	21.38	21.70	970592
2016-08-01	21.74	21.79	21.62	21.73	714049
2016-08-02	21.63	21.77	21.55	21.57	1173569
2016-08-03	21.53	21.68	21.38	21.50	1308215
2016-08-04	21.52	21.67	21.41	21.58	1083826
2016-08-05	22.14	22.45	21.82	22.45	2022304
2016-08-08	22.63	22.99	22.50	22.84	3107169
2016-08-09	22.73	22.83	22.53	22.62	2592984
2016-08-10	22.65	22.71	22.52	22.62	1505068
2016-08-11	22.69	22.70	22.16	22.30	1514122
2016-08-12	22.33	22.60	22.23	22.27	1258631
2016-08-15	22.27	22.47	22.27	22.42	1553833
2016-08-16	22.44	22.45	22.18	22.39	811774
2016-08-17	22.45	22.53	22.29	22.47	1757576
2016-08-18	22.51	22.56	22.22	22.50	2144352
2016-08-19	22.40	22.42	22.15	22.20	759228
2016-08-22	22.16	22.28	21.94	21.96	1707832
2016-08-23	22.08	22.11	21.96	22.03	1707531
2016-08-24	22.00	22.03	21.66	21.87	1110240
2016-08-25	21.87	22.25	21.83	22.03	791367
2016-08-26	22.11	22.17	21.83	22.07	1702408
2016-08-29	22.08	22.30	22.05	22.09	826080
2016-08-30	22.17	22.17	21.70	21.82	1542940
2016-08-31	21.85	21.99	21.66	21.87	1935799
2016-09-01	21.91	22.01	21.76	21.92	1058817
2016-09-02	22.03	22.53	22.03	22.32	1850651
2016-09-06	22.36	22.70	22.20	22.68	2019530
2016-09-07	22.73	22.77	22.55	22.77	934127
2016-09-08	22.13	22.24	21.95	22.00	15907252
2016-09-09	21.78	21.83	21.37	21.50	6505338
2016-09-12	21.51	22.06	21.51	21.88	7769747
2016-09-13	21.75	21.99	21.17	21.17	3650280
2016-09-14	21.18	21.32	20.78	20.97	3356613
2016-09-15	21.02	21.14	20.78	21.10	2706147
2016-09-16	21.00	21.14	20.92	21.07	4042545
2016-09-19	21.08	21.48	20.95	21.46	1152114
2016-09-20	21.63	21.72	21.44	21.54	2658623
2016-09-21	21.63	21.71	21.10	21.54	3545676
2016-09-22	21.70	21.88	21.63	21.72	2339217
2016-09-23	21.73	21.83	21.47	21.80	4813936
2016-09-26	21.79	21.84	21.59	21.66	2775303
2016-09-27	21.75	21.82	21.57	21.62	3090894
2016-09-28	21.59	21.73	21.37	21.50	1491224
2016-09-29	21.50	21.83	21.23	21.60	2879925
2016-09-30	21.72	21.89	21.24	21.64	4197618
2016-10-03	21.52	21.52	20.91	21.29	3321183
2016-10-04	21.22	21.22	20.51	20.56	3305294
2016-10-05	20.54	20.76	20.09	20.18	2280365
2016-10-06	20.11	20.56	19.89	20.35	2496339
2016-10-07	20.39	20.73	20.24	20.46	1363336
2016-10-10	20.56	20.64	20.35	20.41	1263082
2016-10-11	20.57	20.67	20.26	20.30	1127204
2016-10-12	20.32	20.51	20.27	20.46	1306093
2016-10-13	20.36	20.70	20.23	20.66	1120691
2016-10-14	20.73	20.82	20.31	20.33	1272109
2016-10-17	20.37	20.68	20.34	20.53	1395196
2016-10-18	20.69	20.85	20.62	20.79	1209430
2016-10-19	20.85	21.10	20.74	21.10	1573169
2016-10-20	21.08	21.24	21.02	21.21	2134247
2016-10-21	21.05	21.46	21.00	21.31	1884105
2016-10-24	21.42	21.61	21.23	21.34	1854332
2016-10-25	21.27	21.38	21.08	21.37	1248973
2016-10-26	21.24	21.28	20.74	20.97	1299759
2016-10-27	20.99	20.99	20.49	20.60	1138817
2016-10-28	20.67	20.92	20.56	20.62	1474247
2016-10-31	20.76	21.13	20.60	21.11	1750176
2016-11-01	20.83	21.12	20.33	20.39	1274262
2016-11-02	20.44	20.49	20.15	20.20	1610425
2016-11-03	20.25	20.58	20.19	20.36	2225902
2016-11-04	20.75	21.29	20.37	21.25	2876415
2016-11-07	21.39	21.65	21.38	21.53	1617053
2016-11-08	21.52	21.54	21.14	21.24	1269081
2016-11-09	20.91	21.01	20.57	20.75	2300840
2016-11-10	20.75	20.83	20.32	20.51	2915193
2016-11-11	20.64	20.85	20.38	20.50	2659774
2016-11-14	20.56	20.84	20.32	20.53	2672106
2016-11-15	20.51	20.89	20.44	20.52	2198587
2016-11-16	20.51	20.86	20.47	20.83	1379698
2016-11-17	20.85	20.96	20.56	20.60	656569
2016-11-18	20.77	21.28	20.74	21.14	2716848
2016-11-21	21.22	21.38	20.88	20.96	2552507
2016-11-22	21.03	21.29	20.91	20.99	3433794
2016-11-23	20.88	21.20	20.79	21.18	2843952
2016-11-25	21.14	21.43	20.98	21.25	1139380
2016-11-28	21.14	21.52	21.14	21.27	4152803
2016-11-29	21.17	21.32	21.00	21.11	3214199
2016-11-30	21.03	21.22	20.88	21.07	2905156
2016-12-01	21.03	21.05	20.35	20.47	2062911
2016-12-02	20.54	20.87	20.44	20.80	1627488
2016-12-05	20.98	21.21	20.90	21.20	2098620
2016-12-06	21.29	21.49	21.00	21.11	1551756
2016-12-07	21.12	21.30	20.99	21.08	4096150
2016-12-08	20.86	21.17	20.70	21.04	2454673
2016-12-09	20.95	21.28	20.95	21.25	2199423
2016-12-12	21.13	21.24	20.69	20.69	2343691
2016-12-13	20.35	20.54	20.12	20.48	4402305
2016-12-14	20.57	20.57	19.75	19.81	5878893
2016-12-15	19.75	19.99	19.63	19.74	5513142
2016-12-16	19.90	20.06	19.76	19.94	2952558
2016-12-19	20.01	20.29	19.93	20.29	2229236
2016-12-20	20.20	20.62	20.17	20.51	2600223
2016-12-21	20.47	20.65	20.20	20.24	2101772
2016-12-22	20.16	20.45	20.09	20.37	2267352
2016-12-23	20.46	20.60	20.31	20.56	1077899
2016-12-27	20.55	20.75	20.42	20.63	1354933
2016-12-28	20.58	20.75	20.52	20.59	965596
2016-12-29	20.55	20.96	20.39	20.83	1454150
2016-12-30	20.79	21.00	20.69	20.98	1442665
2017-01-03	21.02	21.07	20.64	20.78	1365467
2017-01-04	20.88	21.12	20.76	20.95	2277574
2017-01-05	20.93	21.34	20.83	21.22	1229382
2017-01-06	21.12	21.29	21.06	21.11	1514401
2017-01-09	21.20	21.20	20.45	20.46	1523000
2017-01-10	20.51	20.53	20.26	20.34	1605136
2017-01-11	20.34	20.44	20.10	20.43	1641801
2017-01-12	20.41	20.82	20.29	20.75	1923466
2017-01-13	20.77	20.91	20.54	20.86	1143089
2017-01-17	20.88	21.04	20.78	20.82	1107759
2017-01-18	20.88	21.05	20.80	20.94	1695968
2017-01-19	20.83	21.04	20.70	20.94	3156899
2017-01-20	20.88	21.23	20.82	21.13	1843013
2017-01-23	21.12	21.32	21.00	21.21	1806184
2017-01-24	21.17	21.32	20.95	21.11	3108676
2017-01-25	21.12	21.40	21.10	21.37	2186339
2017-01-26	21.29	21.55	21.29	21.44	938724
2017-01-27	21.50	21.58	21.38	21.46	1468903
2017-01-30	21.48	21.92	21.32	21.92	2784467
2017-01-31	21.95	22.49	21.95	22.28	4190576
2017-02-01	22.30	22.55	22.13	22.25	4014964
2017-02-02	22.26	22.54	22.19	22.49	2839387
2017-02-03	22.68	22.78	22.58	22.60	1469161
2017-02-06	22.57	22.85	22.45	22.76	1611281
2017-02-07	22.73	22.89	22.52	22.59	1417686
2017-02-08	22.61	22.75	22.50	22.69	994371
2017-02-09	22.57	22.90	22.55	22.84	1831085
2017-02-10	22.80	23.01	22.76	22.90	1192107
2017-02-13	22.97	23.13	22.80	22.87	2149664
2017-02-14	22.80	23.00	22.71	22.91	1644575
2017-02-15	22.88	23.00	22.65	22.94	2282507
2017-02-16	22.91	23.14	22.89	22.92	1286612
2017-02-17	22.89	23.06	22.71	22.98	1174573
2017-02-21	23.02	23.30	22.90	23.23	1104547
2017-02-22	23.29	23.33	23.07	23.19	1653022
2017-02-23	23.31	23.43	23.10	23.38	1217859
2017-02-24	23.38	23.85	23.15	23.65	2075189
2017-02-27	23.43	23.98	23.31	23.67	2133416
2017-02-28	23.68	23.90	23.59	23.77	3223124
2017-03-01	23.72	23.81	23.03	23.41	3432280
2017-03-02	23.33	23.59	23.15	23.50	2661871
2017-03-03	23.61	23.70	23.33	23.44	2754015
2017-03-06	23.47	23.48	23.16	23.23	1506534
2017-03-07	23.14	23.26	22.83	22.99	3330506
2017-03-08	22.92	22.94	22.58	22.68	2068942
2017-03-09	22.70	22.76	22.05	22.18	2001620
2017-03-10	22.36	22.47	22.12	22.29	1734685
2017-03-13	22.28	22.51	22.23	22.34	1827344
2017-03-14	22.39	22.49	22.12	22.30	1751760
2017-03-15	22.30	22.65	22.23	22.47	2511860
2017-03-16	22.47	22.86	22.45	22.81	3104155
2017-03-17	22.94	23.21	22.83	23.19	4231785
2017-03-20	23.18	23.29	23.03	23.07	1554239
2017-03-21	23.11	23.18	22.83	22.91	1411886
2017-03-22	22.99	23.35	22.89	23.23	1574089
2017-03-23	22.91	23.67	22.89	23.50	9115920
2017-03-24	23.67	23.76	23.38	23.38	2522842
2017-03-27	23.34	23.42	23.03	23.16	2439588
2017-03-28	23.16	23.24	22.81	22.96	2356166
2017-03-29	22.97	23.01	22.73	22.93	2673972
2017-03-30	22.93	23.09	22.87	22.98	1297915
2017-03-31	22.96	23.08	22.89	22.96	2010866
2017-04-03	22.97	23.02	22.77	22.94	2105122
2017-04-04	22.95	23.52	22.86	23.38	2243510
2017-04-05	23.44	23.48	23.29	23.40	1759110
2017-04-06	23.47	23.69	23.40	23.62	2085287
2017-04-07	23.67	23.80	23.58	23.75	2675529
2017-04-10	23.75	23.75	23.32	23.40	1401582
2017-04-11	23.39	23.57	23.31	23.50	1072200
2017-04-12	23.47	23.53	23.29	23.31	1609538
2017-04-13	23.24	23.30	23.09	23.23	1865795
2017-04-17	23.29	23.58	23.27	23.58	676772
2017-04-18	23.65	23.83	23.56	23.76	994220
2017-04-19	23.75	23.80	23.58	23.60	895270
2017-04-20	23.62	23.75	23.46	23.62	1685419
2017-04-21	23.52	23.66	23.43	23.62	1141495
2017-04-24	23.65	23.74	22.94	23.38	1570883
2017-04-25	23.40	23.64	23.32	23.48	1264959
2017-04-26	23.49	23.49	23.05	23.06	1728943
2017-04-27	23.00	23.50	23.00	23.33	1249913
2017-04-28	23.33	23.33	22.93	23.05	1181159
2017-05-01	23.15	23.36	23.07	23.22	1260221
2017-05-02	23.24	23.28	22.81	22.90	1124869
2017-05-03	23.00	23.06	22.72	22.93	1064784
2017-05-04	22.92	22.92	22.52	22.69	1648149
2017-05-05	22.71	23.04	22.25	22.27	2331714
2017-05-08	22.29	22.38	22.19	22.32	2327594
2017-05-09	22.34	22.39	22.13	22.22	2024426
2017-05-10	22.23	22.41	22.05	22.07	1987804
2017-05-11	22.14	22.60	22.00	22.49	2750141
2017-05-12	22.53	22.57	22.28	22.30	1391273
2017-05-15	22.30	22.66	22.29	22.57	1330430
2017-05-16	22.57	22.62	22.17	22.24	1441280
2017-05-17	22.19	22.40	22.13	22.17	1482387
2017-05-18	22.21	22.23	22.02	22.16	2659294
2017-05-19	22.13	22.59	22.05	22.19	3074857
2017-05-22	22.24	22.42	22.15	22.31	2118731
2017-05-23	22.42	22.66	22.32	22.57	1304262
2017-05-24	22.53	22.80	22.49	22.72	1023691
2017-05-25	22.82	22.82	22.35	22.35	2212319
2017-05-26	22.40	22.48	22.28	22.36	1239025
2017-05-30	22.37	22.49	22.25	22.39	1191375
2017-05-31	22.39	22.56	22.39	22.47	1513066
2017-06-01	22.44	22.73	22.42	22.69	1516008
2017-06-02	22.82	23.23	22.81	23.19	1810599
2017-06-05	23.00	23.10	22.71	22.80	2301936
2017-06-06	22.73	22.73	22.32	22.35	2417959
2017-06-07	22.38	22.54	22.31	22.42	2232506
2017-06-08	22.47	22.50	22.12	22.23	3621764
2017-06-09	22.25	22.46	21.94	22.00	2920756
2017-06-12	21.89	22.14	21.76	21.83	2649111
2017-06-13	21.85	22.26	21.80	22.21	5889267
2017-06-14	22.36	22.72	22.27	22.36	4258800
2017-06-15	22.19	22.46	22.19	22.42	3456777
2017-06-16	22.35	22.57	22.31	22.57	3289777
2017-06-19	22.53	22.69	22.51	22.66	1744293
2017-06-20	22.72	22.83	22.22	22.54	2242122
2017-06-21	22.49	22.65	22.29	22.54	2485412
2017-06-22	22.63	22.85	22.56	22.74	1815164
2017-06-23	22.78	22.91	22.64	22.70	3632830
2017-06-26	22.81	22.82	22.44	22.45	1412403
2017-06-27	22.40	22.61	21.94	22.48	1670203
2017-06-28	22.55	22.62	22.30	22.41	1402978
2017-06-29	22.35	22.60	22.13	22.29	1308763
2017-06-30	22.38	22.63	22.21	22.57	1817433
2017-07-03	22.64	22.70	22.24	22.61	878855
2017-07-05	22.65	22.66	22.42	22.47	1703923
2017-07-06	22.43	22.53	22.24	22.29	2024000
2017-07-07	22.28	22.57	22.23	22.48	2399744
2017-07-10	22.70	22.70	22.42	22.42	2347441
2017-07-11	22.49	22.68	22.29	22.60	1727802
2017-07-12	22.72	22.99	22.72	22.88	1489486
2017-07-13	22.87	22.87	22.48	22.80	1616266
2017-07-14	22.93	23.09	22.86	22.87	1513320
2017-07-17	22.91	22.98	22.76	22.98	2299746
2017-07-18	23.03	23.05	22.82	22.90	1059364
2017-07-19	22.93	22.95	22.81	22.91	1215430
2017-07-20	22.96	23.09	22.85	22.88	1028759
2017-07-21	22.92	23.03	22.81	23.00	473721
2017-07-24	23.00	23.18	22.82	23.11	1602692
2017-07-25	23.12	23.23	22.95	23.04	1522937
2017-07-26	23.04	23.19	22.92	23.17	1311538
2017-07-27	23.10	23.12	22.90	22.95	851344
2017-07-28	22.96	23.16	22.95	23.11	1120897
2017-07-31	23.09	23.11	22.67	23.01	1399239
2017-08-01	23.07	23.22	22.89	23.11	963679
2017-08-02	23.11	23.11	22.66	22.76	953008
2017-08-03	22.73	22.83	22.50	22.68	1058702
2017-08-04	22.72	22.99	22.35	22.50	1924474
2017-08-07	22.49	22.59	22.41	22.50	700767
2017-08-08	22.51	22.62	22.10	22.20	1343836
2017-08-09	22.21	22.29	22.00	22.08	1433969
2017-08-10	22.02	22.50	21.95	22.11	2580683
2017-08-11	21.53	22.12	21.35	22.06	2949221
2017-08-14	22.16	22.73	22.13	22.61	2137918
2017-08-15	22.42	22.50	22.27	22.36	11302249
2017-08-16	22.41	22.96	22.39	22.90	3210602
2017-08-17	22.90	23.12	22.56	23.08	3406608
2017-08-18	23.03	23.03	22.47	22.74	3186468
2017-08-21	22.79	22.79	22.50	22.63	2985897
2017-08-22	22.63	22.64	22.30	22.47	3173704
2017-08-23	22.44	22.78	22.44	22.70	1044135
2017-08-24	22.70	22.78	22.50	22.61	1677270
2017-08-25	22.63	22.69	22.48	22.65	1153725
2017-08-28	22.63	22.70	22.06	22.30	3261971
2017-08-29	22.33	22.37	21.89	21.98	2029992
2017-08-30	21.91	22.38	21.83	22.32	1461434
2017-08-31	22.33	22.45	22.15	22.16	2766860
2017-09-01	22.23	22.32	22.09	22.25	1527534
2017-09-05	22.31	22.45	21.78	22.01	1913740
2017-09-06	22.04	22.16	21.86	21.88	1223676
2017-09-07	21.96	22.09	21.67	21.88	2617862
2017-09-08	21.86	21.87	21.57	21.59	2791363
2017-09-11	21.67	22.49	21.67	22.34	2775253
2017-09-12	22.34	22.34	21.82	21.98	1195041
2017-09-13	21.92	22.02	21.72	21.78	2704828
2017-09-14	21.79	21.95	21.69	21.89	2162356
2017-09-15	21.98	22.18	21.82	22.14	2680662
2017-09-18	22.10	22.35	22.10	22.35	1939412
2017-09-19	22.40	22.42	22.10	22.15	2287174
2017-09-20	22.12	22.24	21.77	22.00	2149023
2017-09-21	21.95	22.21	21.85	21.92	1551927
2017-09-22	21.96	22.02	21.65	21.66	982876
2017-09-25	21.75	22.05	21.73	21.99	1246868
2017-09-26	22.04	22.09	21.80	22.03	1612066
2017-09-27	21.99	22.29	21.95	21.99	3276328
2017-09-28	21.97	21.97	21.39	21.76	3905127
2017-09-29	21.68	21.90	21.65	21.71	2308949
2017-10-02	21.84	21.93	21.71	21.80	1510004
2017-10-03	21.79	21.89	21.62	21.70	897726
2017-10-04	21.67	21.83	21.57	21.78	1502512
2017-10-05	21.81	21.88	21.64	21.80	2466060
2017-10-06	21.75	21.75	21.45	21.50	1819462
2017-10-09	21.53	21.70	21.48	21.59	16851455
2017-10-10	21.70	21.89	21.61	21.76	1693818
2017-10-11	21.80	21.83	21.60	21.71	1158211
2017-10-12	21.72	21.75	21.60	21.74	958524
2017-10-13	21.76	21.84	21.58	21.77	1209963
2017-10-16	21.77	21.77	21.49	21.55	1708649
2017-10-17	21.48	21.79	21.47	21.67	1495418
2017-10-18	21.67	21.69	21.47	21.47	1791859
2017-10-19	21.45	21.51	21.36	21.38	1319258
2017-10-20	21.45	21.64	21.36	21.58	1851756
2017-10-23	21.70	21.73	21.48	21.71	1565604
2017-10-24	21.70	21.76	21.40	21.49	1497083
2017-10-25	21.52	21.68	21.35	21.40	1619584
2017-10-26	21.40	21.46	21.29	21.32	1042290
2017-10-27	21.38	21.56	21.29	21.48	1011813
2017-10-30	21.50	21.55	21.35	21.41	1025226
2017-10-31	21.36	21.47	21.22	21.28	1199939
2017-11-01	21.22	21.51	21.22	21.46	1636081
2017-11-02	21.48	21.69	21.42	21.59	1519603
2017-11-03	21.20	21.51	20.47	21.41	8705952
2017-11-06	21.60	21.80	21.48	21.74	2830029
2017-11-07	21.67	22.07	21.67	21.91	3096455
2017-11-08	21.89	22.00	21.85	21.90	1626979
2017-11-09	21.84	21.97	21.77	21.90	2121888
2017-11-10	21.95	22.33	21.91	22.13	2291897
2017-11-13	22.08	22.24	21.84	22.12	2141336
2017-11-14	22.05	22.12	21.80	21.85	1919078
2017-11-15	21.90	22.01	21.55	21.58	3843398
2017-11-16	21.53	21.87	21.42	21.68	4222719
2017-11-17	21.70	21.80	21.44	21.45	1746047
2017-11-20	21.45	21.74	21.30	21.65	1864543
2017-11-21	21.65	21.86	21.64	21.85	1159586
2017-11-22	21.88	21.93	21.80	21.80	1144970
2017-11-24	21.88	22.06	21.75	22.01	2363786
2017-11-27	21.94	22.03	21.77	21.77	1328245
2017-11-28	21.76	21.85	21.50	21.59	1306206
2017-11-29	21.52	21.81	21.50	21.76	1694925
2017-11-30	21.83	21.89	21.38	21.48	2260142
2017-12-01	21.54	21.62	21.28	21.56	1747016
2017-12-04	21.91	21.91	21.55	21.59	1985804
2017-12-05	21.57	21.63	21.23	21.32	2897811
2017-12-06	21.39	21.39	21.26	21.31	1161600
2017-12-07	21.25	21.44	21.25	21.42	844688
2017-12-08	21.83	21.83	21.51	21.77	2190889
2017-12-11	21.73	21.89	21.69	21.84	1096618
2017-12-12	21.76	21.91	21.73	21.88	1570331
2017-12-13	21.84	21.97	21.74	21.91	1861173
2017-12-14	21.93	22.07	21.87	22.01	1800649
2017-12-15	22.16	22.39	22.10	22.25	1848396
2017-12-18	22.33	22.43	22.29	22.32	1286589
2017-12-19	22.36	22.36	21.86	22.02	1648322
2017-12-20	22.03	22.07	21.71	21.72	2352630
2017-12-21	21.87	22.06	21.70	21.98	1454188
2017-12-22	21.98	21.98	21.72	21.78	1091727
2017-12-26	21.81	21.96	21.72	21.80	806917
2017-12-27	21.85	21.85	21.74	21.77	568940
2017-12-28	21.75	21.93	21.70	21.84	937194
2017-12-29	21.85	21.87	21.69	21.84	1076305
2018-01-02	21.86	21.86	21.49	21.49	1499621
2018-01-03	21.50	21.67	21.40	21.48	1805284
2018-01-04	21.46	21.55	21.09	21.13	2549606
2018-01-05	21.15	21.19	20.89	20.93	1406626
2018-01-08	20.87	21.03	20.84	20.90	1523676
2018-01-09	20.96	20.96	20.62	20.74	1821909
2018-01-10	20.67	20.88	20.63	20.77	3353050
2018-01-11	20.83	20.83	20.45	20.54	4911663
2018-01-12	20.46	20.53	20.37	20.46	2454430
2018-01-16	20.52	20.63	20.30	20.32	1837156
2018-01-17	20.42	20.46	20.25	20.42	2084550
2018-01-18	20.39	20.40	20.22	20.27	1916030
2018-01-19	20.15	20.43	20.15	20.41	2184092
2018-01-22	20.49	20.60	20.30	20.57	2091422
2018-01-23	20.64	20.75	20.31	20.73	3121632
2018-01-24	20.73	20.81	20.45	20.60	1271054
2018-01-25	20.61	20.71	20.41	20.53	922758
2018-01-26	20.59	20.64	20.34	20.36	1131504
2018-01-29	20.41	20.42	20.14	20.16	1042371
2018-01-30	20.11	20.18	20.00	20.10	1768493
2018-01-31	20.19	20.80	20.13	20.79	4124620
2018-02-01	20.72	20.89	20.27	20.43	3049741
2018-02-02	20.28	20.28	20.04	20.25	2754569
2018-02-05	20.15	20.22	19.50	19.59	2656243
2018-02-06	19.35	19.75	19.12	19.56	3205165
2018-02-07	19.62	19.98	19.40	19.41	2107141
2018-02-08	19.40	19.49	18.73	18.73	2691451
2018-02-09	18.86	19.01	18.39	18.86	5914732
2018-02-12	18.87	19.10	18.54	19.02	2958899
2018-02-13	19.03	19.30	18.85	19.21	1582053
2018-02-14	19.02	19.24	18.92	19.18	1826019
2018-02-15	19.21	19.51	19.15	19.47	2018701
2018-02-16	19.47	19.70	19.47	19.69	3324694
2018-02-20	19.55	19.82	19.38	19.40	1206928
2018-02-21	19.36	19.49	19.07	19.08	1351420
2018-02-22	19.21	19.49	19.03	19.40	1750714
2018-02-23	19.32	19.55	19.08	19.27	3568142
2018-02-26	19.25	19.58	19.12	19.57	2784285
2018-02-27	19.49	19.55	19.28	19.29	4957059
2018-02-28	19.35	19.50	19.19	19.19	3481785
2018-03-01	19.15	19.51	19.10	19.28	2284692
2018-03-02	19.27	19.48	19.13	19.43	2073623
2018-03-05	19.37	19.74	19.29	19.58	1589811
2018-03-06	19.54	19.73	19.32	19.69	2438785
2018-03-07	19.60	19.96	19.59	19.92	1575053
2018-03-08	19.92	19.92	19.63	19.68	886130
2018-03-09	19.70	19.78	19.56	19.78	1444666
2018-03-12	19.78	19.84	19.60	19.73	2379587
2018-03-13	19.76	19.89	19.62	19.70	1620260
2018-03-14	19.73	19.75	19.49	19.57	2178144
2018-03-15	19.57	19.65	19.47	19.62	2888445
2018-03-16	19.58	19.92	19.46	19.86	2830130
2018-03-19	19.91	19.91	19.57	19.72	1612946
2018-03-20	19.72	19.84	19.61	19.76	2126946
2018-03-21	19.69	19.70	19.46	19.58	1459302
2018-03-22	19.50	19.74	19.37	19.38	1414038
2018-03-23	19.38	19.47	19.02	19.05	1755384
2018-03-26	19.24	19.30	19.02	19.24	1045543
2018-03-27	19.27	19.68	19.09	19.44	1351523
2018-03-28	19.51	19.83	19.51	19.78	1177547
2018-03-29	19.94	20.26	19.80	20.08	2413103
2018-04-02	19.77	19.82	19.49	19.66	2486059
2018-04-03	19.70	19.80	19.54	19.75	1785621
2018-04-04	19.67	19.92	19.65	19.86	1247409
2018-04-05	19.84	19.88	19.60	19.83	2844424
2018-04-06	19.75	19.89	19.60	19.71	3120605
2018-04-09	19.81	19.81	19.65	19.69	1797714
2018-04-10	19.81	19.98	19.76	19.89	2538318
2018-04-11	19.79	20.00	19.76	19.86	1519196
2018-04-12	19.89	19.89	19.65	19.71	1216404
2018-04-13	19.71	19.79	19.62	19.74	1324291
2018-04-16	19.83	19.99	19.70	19.89	895628
2018-04-17	19.89	20.13	19.82	20.05	1401275
2018-04-18	20.16	20.16	19.93	20.03	668537
2018-04-19	19.98	19.98	19.76	19.81	981007
2018-04-20	19.87	19.91	19.69	19.73	950989
2018-04-23	19.76	19.81	19.60	19.67	1189389
2018-04-24	19.71	19.84	19.58	19.81	2293852
2018-04-25	19.79	19.90	19.61	19.83	1023405
2018-04-26	19.93	20.06	19.85	19.98	1612123
2018-04-27	19.97	20.19	19.92	20.08	1669661
2018-04-30	20.14	20.30	20.01	20.20	1487179
2018-05-01	20.21	20.30	20.08	20.25	1501429
2018-05-02	20.20	20.30	20.06	20.23	1405334
2018-05-03	20.17	20.24	20.04	20.23	1045936
2018-05-04	20.16	20.65	20.03	20.49	2111534
2018-05-07	20.52	20.63	20.43	20.52	1345614
2018-05-08	20.42	20.67	20.42	20.58	1664428
2018-05-09	20.56	20.79	20.55	20.73	1595788
2018-05-10	20.80	20.99	20.73	20.89	1979925
2018-05-11	21.01	21.06	20.89	20.95	1846654
2018-05-14	20.70	20.78	20.40	20.54	3099776
2018-05-15	20.41	20.41	20.04	20.05	3451092
2018-05-16	20.03	20.16	19.89	19.90	2202226
2018-05-17	19.91	20.00	19.74	19.79	1324600
2018-05-18	19.81	19.82	19.65	19.70	2399803
2018-05-21	19.78	19.87	19.59	19.77	2700070
2018-05-22	19.80	19.81	19.56	19.59	1829095
2018-05-23	19.61	19.81	19.50	19.69	3436849
2018-05-24	19.74	19.84	19.60	19.70	1321694
2018-05-25	19.69	19.75	19.57	19.62	954497
2018-05-29	19.58	19.74	19.41	19.67	2220978
2018-05-30	19.70	20.04	19.67	19.99	1168035
2018-05-31	19.92	19.99	19.77	19.92	2875407
2018-06-01	19.91	20.17	19.80	20.17	2261903
2018-06-04	20.20	20.65	20.12	20.64	3119065
2018-06-05	20.64	20.98	20.59	20.80	4666421
2018-06-06	20.73	20.92	20.71	20.90	2734163
2018-06-07	20.92	20.95	20.64	20.77	3297086
2018-06-08	20.78	20.98	20.78	20.95	1338791
2018-06-11	20.95	21.01	20.83	20.91	1281496
2018-06-12	20.94	21.26	20.90	21.14	2218999
2018-06-13	21.11	21.22	20.89	20.91	2384655
2018-06-14	20.90	21.15	20.90	21.04	2188095
2018-06-15	21.04	21.27	20.99	21.03	3286777
2018-06-18	21.02	21.21	20.88	21.20	2183775
2018-06-19	21.13	21.59	21.13	21.53	6353964
2018-06-20	21.59	21.90	21.47	21.84	3332262
2018-06-21	21.84	21.90	21.75	21.83	1830706
2018-06-22	21.88	22.03	21.72	21.85	3318126
2018-06-25	22.07	22.12	21.84	22.01	2690905
2018-06-26	22.03	22.11	21.94	22.00	2483513
2018-06-27	22.10	22.16	21.99	22.01	3342396
2018-06-28	22.06	22.26	21.97	22.25	1904955
2018-06-29	22.19	22.31	22.06	22.18	1672253
2018-07-02	22.15	22.25	21.93	22.12	1800637
2018-07-03	22.12	22.45	22.04	22.32	801267
2018-07-05	22.40	22.44	22.23	22.40	1199739
2018-07-06	22.46	22.59	22.44	22.54	995015
2018-07-09	22.56	22.72	22.47	22.56	1833536
2018-07-10	22.52	22.59	22.25	22.38	1637753
2018-07-11	22.37	22.68	22.36	22.56	1596311
2018-07-12	22.63	22.75	22.51	22.70	2227964
2018-07-13	22.74	22.78	22.65	22.71	965307
2018-07-16	22.68	22.83	22.55	22.65	3091823
2018-07-17	22.71	22.78	22.41	22.44	2370975
2018-07-18	22.46	22.71	22.34	22.61	2679366
2018-07-19	22.63	22.96	22.58	22.88	4967930
2018-07-20	22.86	22.94	22.66	22.67	3183899
2018-07-23	22.64	22.70	22.48	22.55	1314422
2018-07-24	22.53	22.53	22.30	22.38	1541739
2018-07-25	22.24	22.52	22.11	22.11	2566481
2018-07-26	22.19	22.39	22.10	22.25	5092996
2018-07-27	22.34	22.37	21.89	21.93	4328271
2018-07-30	21.92	22.00	21.66	21.95	2380557
2018-07-31	22.02	22.37	22.02	22.14	2861705
2018-08-01	22.06	22.35	22.02	22.34	1276521
2018-08-02	22.25	22.43	22.25	22.38	1522388
2018-08-03	22.13	22.63	21.75	22.59	1450523
2018-08-06	22.63	22.69	22.44	22.50	1886585
2018-08-07	22.44	22.60	22.38	22.53	1824983
2018-08-08	22.58	22.58	22.42	22.47	1121945
2018-08-09	22.46	22.75	22.44	22.64	1313732
2018-08-10	22.57	22.66	22.39	22.40	1117113
2018-08-13	22.29	22.50	22.25	22.30	1509568
2018-08-14	22.35	22.50	22.30	22.32	1278789
2018-08-15	22.38	22.72	22.35	22.65	1922188
2018-08-16	22.64	22.84	22.62	22.81	2173659
2018-08-17	22.82	23.01	22.75	23.00	1285349
2018-08-20	23.05	23.12	22.75	22.78	1794863
2018-08-21	22.75	22.87	22.66	22.77	1212091
2018-08-22	22.74	22.81	22.69	22.77	1510629
2018-08-23	22.77	22.88	22.70	22.85	1157343
2018-08-24	22.85	23.05	22.85	23.01	762065
2018-08-27	23.07	23.10	22.85	22.91	1389107
2018-08-28	22.91	23.26	22.90	23.24	3455481
2018-08-29	23.27	23.34	23.19	23.24	2564437
2018-08-30	23.28	23.32	23.07	23.23	2231212
2018-08-31	23.26	23.29	23.14	23.20	1732646
2018-09-04	23.11	23.24	22.86	22.92	1176299
2018-09-05	22.86	23.07	22.72	23.05	1666345
2018-09-06	23.09	23.21	22.99	23.09	2511766
2018-09-07	23.19	23.23	22.83	22.87	1872798
2018-09-10	22.98	23.04	22.84	22.86	1655087
2018-09-11	22.76	22.86	22.54	22.55	2784550
2018-09-12	22.55	22.59	22.26	22.32	3601256
2018-09-13	22.40	22.70	22.31	22.63	1726527
2018-09-14	22.57	22.59	22.37	22.49	1659793
2018-09-17	22.47	22.87	22.44	22.87	2361540
2018-09-18	22.82	22.92	22.58	22.70	1565860
2018-09-19	22.73	22.81	22.41	22.41	1621202
2018-09-20	22.42	22.69	22.37	22.67	1544769
2018-09-21	22.68	22.85	22.66	22.75	2333436
2018-09-24	22.71	22.79	22.27	22.33	1417048
2018-09-25	22.35	22.53	22.28	22.30	1261756
2018-09-26	22.33	22.38	21.80	21.82	2614424
2018-09-27	21.86	21.94	21.55	21.56	2823998
2018-09-28	21.58	21.92	21.55	21.89	4291964
2018-10-01	21.90	22.00	21.54	21.54	2637110
2018-10-02	21.41	21.56	21.16	21.29	5727949
2018-10-03	21.30	21.34	20.87	20.96	3507497
2018-10-04	20.83	21.05	20.61	20.93	2763197
2018-10-05	20.94	21.00	20.82	20.90	1901305
2018-10-08	20.86	21.22	20.86	21.08	1700199
2018-10-09	21.14	21.20	20.64	21.06	1888752
2018-10-10	21.01	21.06	20.83	20.86	2909550
2018-10-11	20.88	20.88	20.23	20.27	2907446
2018-10-12	20.45	20.49	20.10	20.21	2053918
2018-10-15	20.21	20.54	20.19	20.37	2961997
2018-10-16	20.43	20.90	20.20	20.73	3285205
2018-10-17	20.70	20.92	20.63	20.74	1752778
2018-10-18	20.73	20.90	20.61	20.76	1136489
2018-10-19	20.80	20.97	20.67	20.76	1440810
2018-10-22	20.77	20.84	20.47	20.47	1455495
2018-10-23	20.37	20.88	20.30	20.79	2089208
2018-10-24	20.80	21.04	20.71	20.81	2631135
2018-10-25	20.86	21.27	20.79	21.20	2647530
2018-10-26	21.18	21.18	20.71	20.82	1703596
2018-10-29	21.00	21.37	20.91	21.05	1912473
2018-10-30	21.11	21.37	21.00	21.20	2295279
2018-10-31	21.24	21.39	21.07	21.07	1938904
2018-11-01	21.14	21.25	20.95	20.97	1785133
2018-11-02	20.53	21.00	19.61	19.95	6081808
2018-11-05	19.87	20.04	19.60	19.67	4766122
2018-11-06	19.71	20.09	19.70	19.89	3571056
2018-11-07	20.00	20.22	19.86	20.19	2328689
2018-11-08	20.19	20.56	20.16	20.47	3191119
2018-11-09	20.61	20.76	20.46	20.52	1774155
2018-11-12	20.50	20.65	20.44	20.44	1165048
2018-11-13	20.46	20.61	20.39	20.50	1418242
2018-11-14	20.49	20.51	20.24	20.29	1969423
2018-11-15	20.16	20.17	19.86	19.87	2302788
2018-11-16	19.69	19.91	19.64	19.82	2639218
2018-11-19	19.63	19.86	19.56	19.74	2749658
2018-11-20	19.66	19.78	19.51	19.77	2033863
2018-11-21	19.80	20.02	19.70	19.84	2382404
2018-11-23	19.84	19.99	19.71	19.84	634264
2018-11-26	20.15	20.15	19.90	20.07	1686732
2018-11-27	20.11	20.24	19.96	20.20	2204508
2018-11-28	20.17	20.49	20.16	20.40	1484853
2018-11-29	20.32	20.50	20.21	20.47	1298301
2018-11-30	20.49	20.85	20.49	20.83	1830416
2018-12-03	20.87	20.91	20.62	20.90	1709391
2018-12-04	20.92	21.01	20.61	20.70	2272494
2018-12-06	20.53	21.08	20.21	21.06	2623072
2018-12-07	21.05	21.33	20.85	20.94	1663492
2018-12-10	20.96	20.97	20.57	20.86	1493850
2018-12-11	20.92	21.04	20.78	20.78	830104
2018-12-12	20.89	20.93	20.37	20.47	1354369
2018-12-13	20.50	20.82	20.50	20.58	950566
2018-12-14	20.48	20.66	20.38	20.62	954546
2018-12-17	20.60	21.13	20.09	20.10	3169128
2018-12-18	20.17	20.39	20.01	20.17	1634806
2018-12-19	20.20	20.28	19.93	20.06	1495591
2018-12-20	20.07	20.18	19.76	19.92	1505457
2018-12-21	19.92	20.37	19.47	19.52	2334494
2018-12-24	19.49	19.52	18.94	19.08	1768479
2018-12-26	19.09	19.77	18.91	19.76	2521192
2018-12-27	19.57	19.95	19.35	19.95	2141223
2018-12-28	20.12	20.16	19.64	19.80	2244262
2018-12-31	19.77	19.85	19.48	19.85	1363643
2019-01-02	19.73	19.74	19.35	19.47	2483239
2019-01-03	19.52	19.83	19.33	19.70	2051585
2019-01-04	19.80	19.80	19.51	19.66	3172741
2019-01-07	19.69	19.95	19.62	19.71	1415110
2019-01-08	19.84	20.13	19.74	20.09	2480051
2019-01-09	20.15	20.16	19.90	20.07	1705292
2019-01-10	20.08	20.49	19.96	20.48	1834168
2019-01-11	20.44	20.81	20.36	20.78	3320373
2019-01-14	20.76	20.90	20.52	20.64	3560128
2019-01-15	20.69	20.90	20.61	20.89	1505584
2019-01-16	20.91	21.24	20.90	21.21	1584016
2019-01-17	21.24	21.45	21.24	21.37	1689400
2019-01-18	21.43	21.53	21.25	21.44	1151240
2019-01-22	21.42	21.47	21.14	21.27	1552219
2019-01-23	21.31	21.32	20.98	21.14	3183437
2019-01-24	21.11	21.23	20.98	21.10	2449020
2019-01-25	21.15	21.50	21.15	21.49	1872775
2019-01-28	21.45	21.80	21.43	21.77	2205690
2019-01-29	21.81	22.07	21.77	21.96	1548218
2019-01-30	22.00	22.31	21.85	21.90	2835291
2019-01-31	21.85	22.13	21.78	22.11	4880031
2019-02-01	22.13	22.28	21.89	22.15	2735032
2019-02-04	22.13	22.59	22.05	22.53	2212031
2019-02-05	22.55	22.87	22.45	22.85	2585447
2019-02-06	22.85	22.90	22.51	22.56	1779431
2019-02-07	22.56	22.85	22.46	22.75	1453955
2019-02-08	22.72	22.90	22.65	22.74	1115457
2019-02-11	22.73	22.93	22.68	22.73	1459052
2019-02-12	22.74	22.80	22.47	22.57	2545994
2019-02-13	22.50	22.76	22.50	22.74	2003219
2019-02-14	22.74	22.82	22.63	22.63	1771242
2019-02-15	22.69	23.04	22.63	22.97	1751469
2019-02-19	22.90	23.10	22.90	23.00	1502488
2019-02-20	23.00	23.00	22.59	22.69	2386979
2019-02-21	22.61	22.83	22.55	22.80	2068623
2019-02-22	22.76	22.76	21.90	21.90	4273384
2019-02-25	21.96	22.16	21.78	21.79	2924436
2019-02-26	21.93	22.07	21.80	21.92	2985061
2019-02-27	21.88	21.95	21.59	21.74	2379911
2019-02-28	21.68	22.15	21.64	21.84	2186163
2019-03-01	21.84	21.87	21.61	21.77	1880588
2019-03-04	21.78	22.08	21.73	21.96	1882570
2019-03-05	21.89	22.11	21.86	22.02	1110475
2019-03-06	21.95	22.19	21.92	21.99	1482414
2019-03-07	21.98	22.28	21.94	22.00	2177588
2019-03-08	21.95	22.13	21.90	22.09	1275289
2019-03-11	22.15	22.33	22.04	22.33	1447529
2019-03-12	22.37	22.50	22.24	22.48	2005245
2019-03-13	22.56	22.71	22.55	22.63	2102246
2019-03-14	22.63	22.74	22.61	22.72	2586183
2019-03-15	22.69	22.79	22.55	22.76	2410970
2019-03-18	22.80	22.88	22.49	22.62	2252615
2019-03-19	22.67	22.73	22.39	22.48	1170330
2019-03-20	22.45	22.56	22.08	22.23	3032324
2019-03-21	22.16	22.77	22.08	22.76	2019549
2019-03-22	22.79	22.91	22.53	22.59	1527867
2019-03-25	22.58	22.71	22.41	22.57	1896369
2019-03-26	22.58	22.78	22.58	22.78	2088111
2019-03-27	22.72	22.78	22.50	22.54	964080
2019-03-28	22.55	22.84	22.52	22.83	1295126
2019-03-29	22.87	22.88	22.69	22.72	1790141
2019-04-01	22.73	22.86	22.40	22.82	1301673
2019-04-02	22.86	23.07	22.62	23.02	1335018
2019-04-03	22.98	23.16	22.90	23.00	1162665
2019-04-04	22.98	23.00	22.84	22.97	1740534
2019-04-05	22.96	23.08	22.89	23.06	916624
2019-04-08	23.00	23.01	22.84	22.94	5275967
2019-04-09	22.89	23.05	22.75	22.80	1962814
2019-04-10	22.88	23.19	22.82	23.18	3069137
2019-04-11	23.23	23.32	23.05	23.30	2613802
2019-04-12	23.31	23.60	23.13	23.60	2017955
2019-04-15	23.63	23.71	23.50	23.61	2634308
2019-04-16	23.59	23.62	23.14	23.20	2197537
2019-04-17	23.22	23.25	22.88	23.10	1676652
2019-04-18	23.14	23.43	23.07	23.31	1241203
2019-04-22	23.25	23.25	22.70	22.92	1804957
2019-04-23	22.98	23.30	22.88	23.16	1686471
2019-04-24	23.26	23.59	23.26	23.55	1041149
2019-04-25	23.51	23.73	23.43	23.67	1738800
2019-04-26	23.77	24.13	23.69	24.01	4046593
2019-04-29	24.01	24.09	23.62	23.63	2619943
2019-04-30	23.69	24.04	23.58	23.98	2873362
2019-05-01	23.95	24.14	23.85	23.88	2769725
2019-05-02	23.89	24.07	23.84	24.01	2801571
2019-05-03	24.01	24.43	23.77	24.28	1435817
2019-05-06	24.24	24.45	24.13	24.16	1631082
2019-05-07	24.10	24.15	23.52	23.66	4644304
2019-05-08	23.72	23.91	23.50	23.53	2181859
2019-05-09	23.50	23.77	23.32	23.64	3140124
2019-05-10	23.60	23.89	23.52	23.79	2766519
2019-05-13	23.61	23.92	23.54	23.83	2151315
2019-05-14	23.81	24.02	23.64	23.72	3565889
2019-05-15	23.72	23.94	23.61	23.87	979899
2019-05-16	23.87	24.11	23.82	23.99	1517119
2019-05-17	23.95	24.05	23.78	24.04	1666857
2019-05-20	24.03	24.04	23.71	23.83	1005508
2019-05-21	23.88	24.24	23.88	24.09	1339653
2019-05-22	24.09	24.25	24.02	24.19	1120378
2019-05-23	24.19	24.20	24.04	24.19	1705522
2019-05-24	24.25	24.47	24.21	24.40	1012905
2019-05-28	24.50	24.54	24.07	24.07	1584943
2019-05-29	23.99	24.14	23.89	24.03	2672608
2019-05-30	24.15	24.27	23.99	24.12	1327977
2019-05-31	24.00	24.54	24.00	24.41	2006815
2019-06-03	24.52	24.54	24.10	24.40	2847596
2019-06-04	24.46	24.51	24.14	24.44	1530943
2019-06-05	24.46	24.93	24.45	24.89	1507531
2019-06-06	24.95	24.97	24.65	24.88	1516056
2019-06-07	24.97	25.02	24.73	24.79	1206098
2019-06-10	24.82	24.92	24.65	24.80	1621756
2019-06-11	24.63	24.88	24.55	24.72	1945276
2019-06-12	24.70	24.86	24.66	24.65	1902649
2019-06-13	24.63	24.80	24.59	24.80	951043
2019-06-14	24.80	24.85	24.68	24.72	1217692
2019-06-17	24.72	25.00	24.72	24.98	1394197
2019-06-18	25.06	25.22	24.84	24.98	1907919
2019-06-19	24.94	25.29	24.90	25.21	2827441
2019-06-20	25.34	25.50	25.20	25.37	1866444
2019-06-21	25.31	25.31	24.88	24.99	2286578
2019-06-24	25.06	25.10	24.76	24.76	1265944
2019-06-25	24.72	24.87	24.34	24.35	1665381
2019-06-26	24.31	24.33	23.86	23.97	1775050
2019-06-27	24.09	24.24	24.07	24.14	1229591
2019-06-28	24.15	24.55	24.14	24.31	4222218
2019-07-01	24.55	24.61	24.07	24.42	1268423
2019-07-02	24.50	24.88	24.42	24.82	1770779
2019-07-03	24.88	25.08	24.83	25.03	1423436
2019-07-05	24.90	25.20	24.61	25.12	1756046
2019-07-08	25.09	25.32	25.05	25.23	1286127
2019-07-09	25.18	25.49	25.18	25.48	1427440
2019-07-10	25.56	25.92	25.51	25.88	1966993
2019-07-11	26.00	26.00	25.20	25.31	2271715
2019-07-12	25.31	25.58	25.25	25.47	1231495
2019-07-15	25.51	25.81	25.47	25.71	1762242
2019-07-16	25.63	25.74	25.51	25.53	1510247
2019-07-17	25.62	25.66	25.21	25.40	1120899
2019-07-18	25.42	25.48	25.25	25.41	1183541
2019-07-19	25.42	25.49	24.87	24.88	1367530
2019-07-22	24.90	25.01	24.73	24.86	1155501
2019-07-23	24.94	25.27	24.80	25.16	1244008
2019-07-24	25.26	25.26	24.88	25.05	2987382
2019-07-25	25.08	25.21	24.89	24.91	1325575
2019-07-26	25.01	25.08	24.86	24.97	2370820
2019-07-29	25.07	25.29	25.03	25.20	1383951
2019-07-30	24.98	25.33	24.77	24.83	4228350
2019-07-31	24.88	25.09	24.14	24.21	4721669
2019-08-01	24.07	24.48	23.93	24.25	2147131
2019-08-02	24.29	24.38	24.17	24.21	1351529
2019-08-05	24.13	24.17	23.75	23.99	2774729
2019-08-06	24.06	24.39	23.88	24.21	2787005
2019-08-07	24.25	24.58	23.93	24.36	1866898
2019-08-08	24.49	24.89	24.29	24.84	1437390
2019-08-09	24.78	24.89	24.54	24.77	1287933
2019-08-12	24.82	24.86	24.50	24.58	1385963
2019-08-13	24.57	24.63	24.25	24.53	1007404
2019-08-14	24.43	24.56	24.20	24.24	1691473
2019-08-15	24.33	24.75	24.28	24.65	1812077
2019-08-16	24.67	25.09	24.63	24.91	3394335
2019-08-19	25.05	25.28	24.88	25.23	737900
2019-08-20	25.34	25.35	25.09	25.11	1046694
2019-08-21	25.16	25.28	25.04	25.24	1497483
2019-08-22	25.28	25.79	25.23	25.65	2249386
2019-08-23	25.69	25.78	25.21	25.25	2198174
2019-08-26	25.37	25.56	25.25	25.47	1719848
2019-08-27	25.61	25.62	25.36	25.37	1460218
2019-08-28	25.34	25.52	25.29	25.49	1325958
2019-08-29	25.58	25.69	25.48	25.57	1629758
2019-08-30	25.60	25.65	25.38	25.58	2077972
2019-09-03	25.53	25.83	25.50	25.69	1422894
2019-09-04	25.82	25.89	25.48	25.58	1886992
2019-09-05	25.55	25.59	25.20	25.36	3196763
2019-09-06	25.42	25.42	25.15	25.25	2179536
2019-09-09	25.20	25.24	24.80	24.85	1866075
2019-09-10	24.71	24.81	24.10	24.44	3070345
2019-09-11	24.39	24.64	24.23	24.54	1854507
2019-09-12	24.80	24.88	24.45	24.60	1748442
2019-09-13	24.67	24.83	24.14	24.37	2567052
2019-09-16	24.38	24.80	24.36	24.78	1310883
2019-09-17	24.85	25.17	24.85	25.13	2434406
2019-09-18	25.24	25.25	24.77	24.95	3275475
2019-09-19	24.95	25.36	24.95	25.27	1259848
2019-09-20	25.37	25.47	25.22	25.33	2912718
2019-09-23	25.30	25.56	25.30	25.38	2246980
2019-09-24	25.44	25.75	25.43	25.60	1315572
2019-09-25	25.61	25.75	25.45	25.68	1907412
2019-09-26	25.76	26.03	25.76	25.85	1146366
2019-09-27	25.87	25.97	25.66	25.79	946621
2019-09-30	25.84	25.92	25.74	25.89	1335460
2019-10-01	25.88	26.02	25.61	25.89	1161395
2019-10-02	25.90	26.05	25.83	26.04	2732435
2019-10-03	26.11	26.19	25.84	25.93	2446263
2019-10-04	25.98	26.13	25.94	26.04	1147962
2019-10-07	25.95	26.08	25.88	25.94	2035041
2019-10-08	25.87	26.12	25.72	26.06	3176152
2019-10-09	26.18	26.26	25.97	26.17	1515805
2019-10-10	26.21	26.37	26.13	26.25	1965994
2019-10-11	26.23	26.40	26.00	26.10	2163410
2019-10-14	26.14	26.14	25.96	26.08	2128485
2019-10-15	26.10	26.14	25.82	25.88	2390556
2019-10-16	25.84	25.85	25.56	25.75	3799217
2019-10-17	25.75	25.89	25.62	25.65	3116611
2019-10-18	25.66	25.83	25.55	25.83	3207191
2019-10-21	25.82	26.07	25.73	26.06	2339038
2019-10-22	26.09	26.15	25.72	25.74	2149537
2019-10-23	25.76	25.91	25.61	25.90	2527744
2019-10-24	25.97	26.38	25.88	26.35	2217141
2019-10-25	26.31	26.42	26.11	26.25	2361128
2019-10-28	26.21	26.37	26.09	26.35	3139461
2019-10-29	26.31	26.67	26.20	26.36	4375344
2019-10-30	26.41	26.46	25.98	26.35	3175633
2019-10-31	26.39	26.66	26.25	26.47	3385834
2019-11-01	26.53	26.62	26.26	26.33	4513322
2019-11-04	26.26	26.27	26.02	26.18	1775345
2019-11-05	26.10	26.10	25.66	25.71	2654621
2019-11-06	25.74	25.96	25.57	25.86	3323391
2019-11-07	25.79	25.83	25.41	25.47	3357674
2019-11-08	25.46	25.87	25.35	25.71	2616423
2019-11-11	25.79	26.00	25.71	25.83	1980675
2019-11-12	25.83	26.08	25.67	25.69	2517067
2019-11-13	25.78	26.17	25.68	26.07	2345063
2019-11-14	26.12	26.29	26.05	26.29	1705161
2019-11-15	26.34	26.54	26.22	26.51	1460304
2019-11-18	26.55	26.77	26.44	26.46	1957552
2019-11-19	26.48	26.72	26.37	26.39	1362373
2019-11-20	26.36	26.67	26.32	26.54	2773655
2019-11-21	26.50	26.53	26.08	26.09	2603706
2019-11-22	26.09	26.35	25.86	26.26	1685437
2019-11-25	26.39	26.56	26.28	26.50	1551482
2019-11-26	26.54	27.07	26.50	27.06	2797556
2019-11-27	27.05	27.07	26.83	26.99	1825804
2019-11-29	26.95	27.14	26.67	26.71	1338076
2019-12-02	26.71	26.75	26.33	26.36	1274550
2019-12-03	26.39	26.62	26.38	26.61	1506498
2019-12-04	26.48	26.72	26.47	26.51	1487776
2019-12-05	26.47	26.53	26.24	26.36	896559
2019-12-06	26.30	26.44	26.25	26.35	758955
2019-12-09	26.34	26.43	26.15	26.41	1241661
2019-12-10	26.46	26.53	26.10	26.14	969410
2019-12-11	26.14	26.16	25.64	25.78	1730370
2019-12-12	25.75	25.85	25.31	25.40	1380563
2019-12-13	25.45	25.72	25.31	25.62	2164054
2019-12-16	25.64	25.89	25.44	25.83	2129248
2019-12-17	25.85	25.86	25.27	25.34	1707759
2019-12-18	25.31	25.51	25.27	25.50	966904
2019-12-19	25.53	25.64	25.42	25.64	976772
2019-12-20	25.67	25.94	25.66	25.90	1468666
2019-12-23	26.00	26.00	25.67	25.71	810718
2019-12-24	25.73	25.90	25.67	25.84	345554
2019-12-26	25.88	25.92	25.75	25.91	484824
2019-12-27	26.00	26.04	25.86	26.02	570917
2019-12-30	25.92	26.10	25.91	26.04	882531
2019-12-31	26.07	26.25	26.03	26.21	1046851
2020-01-02	26.31	26.31	25.71	25.90	1161376
2020-01-03	25.88	26.41	25.78	26.30	1106029
2020-01-06	26.26	26.53	26.10	26.42	1993362
2020-01-07	26.32	26.42	25.71	25.98	1511587
2020-01-08	25.97	26.07	25.76	25.92	1608498
2020-01-09	25.91	26.07	25.86	25.87	1585135
2020-01-10	25.84	26.30	25.84	26.24	1424287
2020-01-13	26.26	26.61	26.17	26.61	1155659
2020-01-14	26.59	26.59	26.34	26.48	951178
2020-01-15	26.61	26.85	26.58	26.64	1389453
2020-01-16	26.70	27.07	26.62	27.07	836232
2020-01-17	27.05	27.05	26.84	26.95	1377185
2020-01-21	26.97	27.09	26.89	27.08	1777965
2020-01-22	27.13	27.37	27.01	27.19	3068440
2020-01-23	27.23	27.39	27.11	27.35	1256934
2020-01-24	27.39	27.54	27.21	27.37	750087
2020-01-27	27.22	27.47	27.17	27.28	2447195
2020-01-28	27.26	27.67	27.17	27.61	1562125
2020-01-29	27.72	27.76	27.43	27.48	1569193
2020-01-30	27.40	27.81	27.24	27.70	1245239
2020-01-31	27.69	27.82	27.26	27.33	1458889
2020-02-03	27.37	27.77	27.30	27.65	1633169
2020-02-04	27.67	27.98	27.61	27.69	1337942
2020-02-05	27.69	27.80	27.60	27.71	988451
2020-02-06	27.78	27.99	27.65	27.73	960811
2020-02-07	27.75	28.01	27.69	27.89	1011446
2020-02-10	27.98	28.34	27.94	28.30	2141187
2020-02-11	28.31	29.89	28.29	28.39	2889304
2020-02-12	28.41	28.80	28.26	28.72	1644575
2020-02-13	28.74	29.23	28.67	29.20	1418608
2020-02-14	29.30	29.52	29.11	29.52	918202
2020-02-18	29.55	29.66	29.24	29.28	2393802
2020-02-19	29.15	29.17	28.73	28.92	2348910
2020-02-20	28.96	29.14	28.74	29.11	1911157
2020-02-21	29.12	29.18	28.74	28.77	1437907
2020-02-24	28.52	28.77	28.33	28.42	2511142
2020-02-25	28.48	28.54	27.50	27.63	1856538
2020-02-26	27.69	27.79	27.13	27.14	1961620
2020-02-27	26.78	26.90	25.66	25.68	2276693
2020-02-28	25.26	26.47	24.31	25.89	4227546
2020-03-02	26.04	27.38	25.93	27.38	3718541
2020-03-03	27.42	28.41	27.26	27.86	4927097
2020-03-04	28.28	28.86	28.27	28.70	3298144
2020-03-05	28.23	29.84	28.21	28.67	4445408
2020-03-06	28.29	28.99	27.81	28.94	3501058
2020-03-09	27.43	28.57	27.24	27.75	7605589
2020-03-10	28.03	29.20	27.64	29.18	6723100
2020-03-11	28.58	29.42	26.82	27.01	8103234
2020-03-12	25.26	28.45	25.00	25.91	8115946
2020-03-13	26.95	28.05	26.04	27.94	6991741
2020-03-16	25.69	26.54	23.81	23.81	5618772
2020-03-17	24.42	25.29	22.18	24.28	3617147
2020-03-18	23.01	24.03	20.01	22.70	3582647
2020-03-19	22.46	24.07	20.77	20.78	5109860
2020-03-20	20.96	21.87	19.04	19.53	4191444
2020-03-23	19.41	19.55	17.50	18.15	4436336
2020-03-24	19.01	20.37	18.70	20.32	2550794
2020-03-25	20.43	21.57	18.69	20.74	6031555
2020-03-26	20.88	22.09	20.20	21.93	4796093
2020-03-27	21.25	23.75	21.00	23.13	3785384
2020-03-30	23.37	23.84	21.81	23.10	4221863
2020-03-31	22.82	23.56	22.03	23.20	4912081
2020-04-01	22.27	22.37	20.88	21.83	3134729
2020-04-02	21.10	22.13	20.79	21.21	2866989
2020-04-03	20.94	21.34	19.93	20.64	3719445
2020-04-06	20.71	22.63	20.71	22.25	3043724
2020-04-07	23.24	23.48	22.47	22.60	2653525
2020-04-08	22.88	24.00	22.23	23.89	2572407
2020-04-09	24.14	25.24	23.97	24.69	4469158
2020-04-13	24.57	24.65	23.79	24.07	2113872
2020-04-14	24.53	25.29	24.24	25.24	1917784
2020-04-15	24.67	24.97	23.94	24.62	2470765
2020-04-16	24.77	24.77	23.43	23.76	3151270
2020-04-17	24.39	24.93	23.85	24.85	1924220
2020-04-20	24.53	24.65	23.28	23.28	2492021
2020-04-21	22.65	23.24	22.00	22.04	3678065
2020-04-22	22.78	23.80	22.62	23.40	3866566
2020-04-23	23.56	23.90	22.78	22.97	1723884
2020-04-24	23.16	23.47	22.77	23.02	1761700
2020-04-27	23.30	23.71	23.05	23.65	1943163
2020-04-28	24.28	24.66	23.48	23.58	2181883
2020-04-29	23.94	24.49	23.32	24.20	2280934
2020-04-30	23.95	24.26	23.38	24.14	1967788
2020-05-01	23.80	23.94	22.98	23.25	1308315
2020-05-04	22.89	23.63	22.77	23.61	1737724
2020-05-05	23.78	24.72	23.67	24.65	3455987
2020-05-06	24.73	24.84	23.94	23.97	1923375
2020-05-07	24.26	25.65	24.13	25.28	3107557
2020-05-08	25.57	25.78	24.60	24.83	2180841
2020-05-11	24.64	25.09	24.59	24.68	2253601
2020-05-12	24.72	24.80	23.67	23.81	3746306
2020-05-13	23.70	23.74	22.77	23.15	2344921
2020-05-14	22.72	23.10	22.00	23.06	2707591
2020-05-15	22.90	23.15	22.53	23.09	1773469
2020-05-18	23.99	24.32	23.67	23.91	2556031
2020-05-19	23.79	24.26	23.74	24.04	2571920
2020-05-20	24.44	24.50	23.13	23.64	3587685
2020-05-21	23.58	24.16	23.39	24.08	2138552
2020-05-22	24.13	24.22	23.54	24.18	2206140
2020-05-26	24.94	25.16	24.61	24.94	1697094
2020-05-27	25.53	25.53	24.47	24.71	1518545
2020-05-28	25.00	25.28	24.38	25.01	2173044
2020-05-29	24.78	25.58	24.47	25.24	3042033
2020-06-01	25.29	26.58	25.26	26.33	2051728
2020-06-02	26.51	26.64	26.15	26.48	1943712
2020-06-03	26.76	27.45	26.63	27.38	2002930
2020-06-04	27.26	27.26	26.34	26.71	2015867
2020-06-05	27.64	28.33	27.16	27.19	2930345
2020-06-08	27.48	28.06	27.35	27.96	2492381
2020-06-09	27.49	28.31	27.31	27.97	3251491
2020-06-10	27.79	27.98	26.74	27.37	2154864
2020-06-11	26.23	26.68	25.90	26.44	3548005
2020-06-12	27.35	27.35	26.48	27.15	2097732
2020-06-15	26.37	27.68	26.17	27.46	1935044
2020-06-16	28.32	28.32	27.63	27.93	2128699
2020-06-17	28.06	28.10	27.30	27.39	1916829
2020-06-18	27.06	27.33	26.48	27.18	2046339
2020-06-19	27.62	27.70	26.74	26.92	4279779
2020-06-22	26.80	27.25	26.40	27.17	1415931
2020-06-23	27.56	27.74	27.25	27.33	1949547
2020-06-24	27.01	27.27	26.30	26.87	2114630
2020-06-25	26.84	27.37	26.54	27.35	2344363
2020-06-26	27.22	27.45	26.88	26.96	5325226
2020-06-29	27.09	27.12	26.23	26.65	1398351
2020-06-30	26.72	27.06	26.62	26.90	1906944
2020-07-01	26.96	28.06	26.78	27.94	2059717
2020-07-02	28.30	28.30	27.32	27.54	963429
2020-07-06	28.01	28.01	27.30	27.35	879716
2020-07-07	27.06	27.16	26.57	26.59	1154006
2020-07-08	26.71	26.96	26.60	26.85	1596569
2020-07-09	26.69	26.93	26.47	26.74	1806282
2020-07-10	26.78	26.94	26.43	26.56	1532318
2020-07-13	26.64	27.18	26.38	26.43	1418110
2020-07-14	26.33	27.14	26.30	27.06	1622818
2020-07-15	27.12	27.32	26.76	27.26	1495014
2020-07-16	27.19	27.41	27.00	27.27	1398540
2020-07-17	27.46	27.92	27.32	27.74	1337906
2020-07-20	27.63	27.75	27.36	27.53	972377
2020-07-21	27.53	27.66	27.29	27.48	1734786
2020-07-22	27.40	28.20	27.40	28.17	1455948
2020-07-23	28.16	28.32	27.37	27.62	1288468
2020-07-24	27.63	27.69	27.19	27.27	1106988
2020-07-27	27.16	27.69	26.91	27.62	1191318
2020-07-28	27.50	28.30	27.47	28.14	1305003
2020-07-29	28.37	28.69	28.29	28.55	2055386
2020-07-30	28.19	29.02	28.14	28.87	1478899
2020-07-31	28.90	29.07	28.37	29.00	1535399
2020-08-03	28.90	28.99	28.58	28.71	1144623
2020-08-04	28.64	29.29	28.64	29.17	1690921
2020-08-05	29.24	29.34	28.85	29.05	794303
2020-08-06	28.91	29.15	28.79	28.95	1377606
2020-08-07	28.78	29.31	28.61	29.22	1331898
2020-08-10	29.25	29.42	28.53	28.68	1395799
2020-08-11	28.84	28.87	28.13	28.16	2244248
2020-08-12	28.34	28.92	28.34	28.89	1610103
2020-08-13	28.87	29.31	28.41	28.50	1539087
2020-08-14	28.53	28.53	28.05	28.10	1137676
2020-08-17	28.10	28.79	27.97	28.71	1047448
2020-08-18	28.23	28.75	28.10	28.55	7023239
2020-08-19	28.68	28.78	28.07	28.26	2049006
2020-08-20	28.25	28.76	28.25	28.48	1700060
2020-08-21	28.56	28.76	28.31	28.69	1512394
2020-08-24	28.69	28.72	27.92	28.51	1764108
2020-08-25	28.51	28.67	27.98	28.25	1680227
2020-08-26	28.20	28.32	27.88	28.22	2250700
2020-08-27	28.30	28.55	28.03	28.31	1033124
2020-08-28	28.43	28.70	28.27	28.69	1508652
2020-08-31	28.68	28.92	28.59	28.64	1828451
2020-09-01	28.53	28.86	28.33	28.65	1105270
2020-09-02	28.57	29.37	28.44	29.35	1200966
2020-09-03	29.37	29.59	28.56	28.73	1229931
2020-09-04	28.74	29.03	28.08	28.65	2028729
2020-09-08	28.56	28.63	28.16	28.44	2873494
2020-09-09	28.63	29.29	28.63	29.20	1937955
2020-09-10	29.04	29.29	28.90	28.92	1748030
2020-09-11	28.92	29.07	28.46	28.65	1783877
2020-09-14	28.96	29.77	28.82	29.70	1862230
2020-09-15	29.79	30.15	29.55	29.71	2055686
2020-09-16	29.88	30.10	29.32	29.37	2040016
2020-09-17	29.16	29.29	28.53	28.83	1996399
2020-09-18	28.64	28.84	28.33	28.51	2973105
2020-09-21	28.15	28.19	27.31	27.81	2393335
2020-09-22	27.90	28.33	27.83	28.13	1498959
2020-09-23	28.10	28.26	27.03	27.07	1397913
2020-09-24	27.09	27.50	26.96	27.21	1293857
2020-09-25	27.25	27.74	27.08	27.69	1177189
2020-09-28	28.15	28.83	28.01	28.68	1478622
2020-09-29	28.59	28.77	28.02	28.40	1101195
2020-09-30	28.45	28.72	28.13	28.48	2548908
2020-10-01	28.73	29.34	28.58	29.33	2260519
2020-10-02	29.00	29.70	28.70	29.50	2198802
2020-10-05	29.77	29.94	29.42	29.83	1336573
2020-10-06	29.95	29.96	29.49	29.75	988248
2020-10-07	29.99	30.03	29.38	29.47	1061215
2020-10-08	29.59	30.08	29.59	30.04	1283791
2020-10-09	30.31	30.31	29.84	29.90	1840961
2020-10-12	29.96	30.02	29.67	29.82	1742107
2020-10-13	29.72	29.99	29.52	29.71	2000394
2020-10-14	29.68	29.85	29.29	29.37	794733
2020-10-15	29.06	29.67	29.02	29.39	1936523
2020-10-16	29.36	29.42	28.93	29.11	1028015
2020-10-19	29.33	29.43	28.81	28.82	1117881
2020-10-20	29.04	29.39	28.90	29.31	1756919
2020-10-21	29.25	29.84	29.16	29.76	2609231
2020-10-22	29.76	30.41	29.58	30.21	1953310
2020-10-23	30.40	30.45	29.93	29.96	1299784
2020-10-26	29.95	29.95	29.31	29.61	1586387
2020-10-27	29.47	29.77	28.80	28.81	1532771
2020-10-28	28.35	28.59	27.92	28.07	1818752
2020-10-29	28.13	28.64	27.71	28.50	1722880
2020-10-30	28.49	28.55	28.02	28.27	1774939
2020-11-02	28.47	28.77	28.15	28.38	2373559
2020-11-03	28.66	28.90	28.38	28.69	1929184
2020-11-04	28.73	29.48	28.65	29.42	1876884
2020-11-05	29.50	29.97	29.45	29.93	2440675
2020-11-06	30.00	31.20	29.30	30.57	2198119
2020-11-09	32.00	32.04	28.38	29.08	4633789
2020-11-10	28.98	29.03	27.89	29.01	6997581
2020-11-11	29.22	30.09	28.86	29.93	2775776
2020-11-12	30.39	30.39	29.46	29.56	2064896
2020-11-13	29.72	30.32	29.72	30.28	2376674
2020-11-16	30.63	30.73	29.36	29.69	2252155
2020-11-17	29.57	29.83	29.30	29.47	1720063
2020-11-18	29.47	29.55	28.47	28.52	3000848
2020-11-19	28.54	28.75	28.11	28.57	2536479
2020-11-20	28.54	28.72	28.23	28.60	1505032
2020-11-23	28.67	28.67	28.16	28.20	1832068
2020-11-24	28.33	28.68	28.20	28.63	2673972
2020-11-25	28.79	29.05	28.55	28.86	1303595
2020-11-27	28.87	29.04	28.46	28.53	804166
2020-11-30	28.54	28.83	28.43	28.72	2139681
2020-12-01	28.92	29.07	28.68	29.05	2159177
2020-12-02	29.07	29.47	28.72	28.80	1924482
2020-12-03	28.60	29.05	28.50	28.86	2227252
2020-12-04	29.14	29.68	29.14	29.54	1545940
2020-12-07	29.44	29.90	29.39	29.55	971347
2020-12-08	29.51	29.67	28.96	29.01	1578371
2020-12-09	29.03	29.17	28.43	28.92	1787415
2020-12-10	29.33	29.36	28.85	29.07	1434314
2020-12-11	28.91	29.66	28.91	29.50	1526733
2020-12-14	29.56	29.97	29.54	29.74	2145474
2020-12-15	29.82	30.08	29.11	30.08	1813754
2020-12-16	30.10	30.53	29.84	29.97	1454854
2020-12-17	30.07	30.21	29.61	29.87	1466491
2020-12-18	30.06	30.06	29.00	29.13	3864030
2020-12-21	28.73	29.60	28.57	29.50	1695459
2020-12-22	29.43	29.84	29.27	29.84	1601710
2020-12-23	29.90	30.07	29.27	29.28	1486172
2020-12-24	29.40	29.57	29.23	29.47	688906
2020-12-28	29.55	29.87	29.42	29.85	819841
2020-12-29	29.95	30.05	29.51	29.76	971252
2020-12-30	29.74	30.00	29.74	29.87	1280883
2020-12-31	29.91	30.17	29.67	30.00	1680930
2021-01-04	29.98	30.24	28.99	29.08	1955975
2021-01-05	28.99	29.75	28.99	29.58	2633826
2021-01-06	29.62	30.28	29.33	30.15	2235889
2021-01-07	30.08	30.12	29.65	29.75	2366335
2021-01-08	29.87	30.12	29.56	29.70	1423909
2021-01-11	29.65	29.73	29.35	29.45	879798
2021-01-12	29.39	29.47	29.13	29.30	2863518
2021-01-13	29.27	29.78	29.22	29.43	1820815
2021-01-14	29.55	29.86	29.28	29.47	1190521
2021-01-15	29.51	30.27	29.45	30.24	959300
2021-01-19	30.43	30.63	30.06	30.44	1219089
2021-01-20	30.08	31.43	30.04	31.27	1429453
2021-01-21	31.15	31.26	30.87	31.26	842029
2021-01-22	31.13	31.60	31.02	31.17	1244508
2021-01-25	31.22	31.22	30.51	30.62	1093998
2021-01-26	30.55	30.94	30.30	30.81	1141321
2021-01-27	30.60	30.60	29.73	29.98	1473783
2021-01-28	30.00	30.63	29.78	30.07	1493842
2021-01-29	30.00	30.91	29.87	30.23	1674871
2021-02-01	30.40	31.40	30.13	31.39	1674429
2021-02-02	31.42	31.58	30.93	31.05	1685550
2021-02-03	30.98	31.10	30.68	30.93	2710992
2021-02-04	30.95	31.35	30.88	30.96	2304022
2021-02-05	31.13	31.19	30.63	30.94	709719
2021-02-08	30.91	31.47	30.83	31.38	666652
2021-02-09	31.44	31.78	31.33	31.74	785188
2021-02-10	31.98	32.22	31.28	31.47	1216978
2021-02-11	31.45	32.44	31.40	32.38	1960199
2021-02-12	32.27	32.54	32.02	32.48	1110309
2021-02-16	32.49	32.50	31.90	32.19	865341
2021-02-17	32.08	32.22	31.43	31.58	1376295
2021-02-18	31.56	31.65	30.91	30.91	1271325
2021-02-19	31.06	31.65	31.05	31.33	958443
2021-02-22	31.15	31.17	30.46	31.06	1307117
2021-02-23	31.08	31.75	30.98	31.65	1274293
2021-02-24	31.65	31.93	31.31	31.70	2122323
2021-02-25	31.70	32.38	31.60	31.77	1786907
2021-02-26	31.87	31.87	31.10	31.14	2499500
2021-03-01	31.61	31.94	30.46	30.61	3118477
2021-03-02	30.32	30.80	30.22	30.39	2052502
2021-03-03	30.43	30.56	29.63	29.66	1974746
2021-03-04	29.83	30.21	29.36	29.40	2679214
2021-03-05	29.58	29.86	28.63	29.78	3389231
2021-03-08	29.86	30.30	29.60	29.63	1752698
2021-03-09	29.88	30.76	29.88	30.21	1262072
2021-03-10	30.27	30.93	30.18	30.70	1176221
2021-03-11	30.67	31.41	30.61	31.17	2799480
2021-03-12	31.19	32.21	31.17	32.20	1947823
2021-03-15	32.19	32.81	32.05	32.57	1221660
2021-03-16	32.56	32.78	32.27	32.52	1051544
2021-03-17	32.46	32.54	31.87	32.44	1210652
2021-03-18	32.40	32.45	31.90	32.33	1539281
2021-03-19	32.53	32.61	32.06	32.08	2003645
2021-03-22	31.96	33.24	31.96	32.80	1526309
2021-03-23	32.84	33.09	32.58	32.85	1504755
2021-03-24	32.83	33.14	32.54	32.56	1124465
2021-03-25	32.50	33.15	32.14	33.07	1037397
2021-03-26	33.07	33.96	32.92	33.93	1428420
2021-03-29	33.85	33.92	33.25	33.49	1658633
2021-03-30	33.51	33.77	33.34	33.66	1080963
2021-03-31	33.85	33.88	33.30	33.34	2231582
2021-04-01	33.54	34.24	33.46	34.23	1430050
2021-04-05	34.40	34.45	33.59	33.78	2106106
2021-04-06	33.66	34.34	33.66	34.34	1626992
2021-04-07	34.43	34.50	33.99	34.20	1708083
2021-04-08	34.27	34.46	34.11	34.20	1598876
2021-04-09	34.19	34.46	34.03	34.19	912717
2021-04-12	34.19	34.40	33.97	34.25	1450168
2021-04-13	34.45	34.52	34.21	34.45	1376592
2021-04-14	34.59	34.77	34.25	34.30	1099005
2021-04-15	34.42	34.69	34.38	34.52	2580593
2021-04-16	34.67	34.72	34.30	34.63	3365654
2021-04-19	34.73	35.31	34.73	35.30	2115395
2021-04-20	35.33	35.77	35.23	35.54	1917964
2021-04-21	35.64	35.85	35.45	35.60	812111
2021-04-22	35.61	35.94	35.46	35.58	1289260
2021-04-23	35.67	35.80	35.48	35.66	1011544
2021-04-26	35.82	36.11	35.82	35.98	1515551
2021-04-27	36.12	36.18	35.76	36.03	1237319
2021-04-28	36.10	36.55	36.10	36.30	1874583
2021-04-29	36.46	36.89	36.39	36.82	1581166
2021-04-30	36.74	37.16	36.57	37.04	1520591
2021-05-03	37.08	37.12	36.74	36.80	1603288
2021-05-04	36.77	37.00	36.39	36.55	1452419
2021-05-05	36.44	36.54	35.93	36.36	1828665
2021-05-06	36.47	37.01	36.38	36.75	1722250
2021-05-07	36.93	37.43	36.68	37.41	1337939
2021-05-10	37.54	37.73	36.77	36.97	1682252
2021-05-11	36.68	37.20	36.45	37.12	2634564
2021-05-12	37.10	37.24	35.89	36.01	1568644
2021-05-13	36.13	37.14	36.11	36.80	1999164
2021-05-14	36.98	37.51	36.88	37.31	1733294
2021-05-17	37.44	37.81	37.16	37.62	1861009
2021-05-18	37.70	38.17	37.54	37.56	1954814
2021-05-19	37.26	37.60	37.11	37.36	2721496
2021-05-20	37.37	38.14	37.26	38.08	1288810
2021-05-21	37.74	38.08	37.08	37.25	8052693
2021-05-24	37.57	38.23	37.41	38.12	3303350
2021-05-25	38.18	38.27	37.56	37.62	3033013
2021-05-26	37.63	37.83	37.47	37.56	2765531
2021-05-27	37.59	37.85	37.26	37.28	2081050
2021-05-28	37.47	38.08	37.28	38.07	2362741
2021-06-01	38.08	38.50	37.78	38.50	2649917
2021-06-02	38.66	38.84	38.35	38.62	1997880
2021-06-03	38.54	38.60	38.21	38.25	1427173
2021-06-04	38.36	38.53	38.09	38.51	1452983
2021-06-07	38.63	38.81	38.46	38.69	1503555
2021-06-08	38.76	38.99	38.53	38.55	2129454
2021-06-09	38.73	38.94	38.47	38.80	1440520
2021-06-10	38.80	39.37	38.74	39.26	950677
2021-06-11	39.30	39.35	39.01	39.17	1839413
2021-06-14	39.25	39.31	38.97	39.25	941145
2021-06-15	39.11	39.24	38.66	38.66	1010946
2021-06-16	38.80	39.27	38.46	38.46	2644663
2021-06-17	38.46	39.14	38.46	39.08	1369143
2021-06-18	38.95	39.01	38.37	38.45	2371918
2021-06-21	38.58	39.45	38.47	39.22	1053998
2021-06-22	39.18	39.30	38.94	38.94	1245949
2021-06-23	38.96	39.39	38.85	39.25	1170619
2021-06-24	39.17	39.38	38.74	39.08	1876097
2021-06-25	39.08	39.71	39.03	39.63	2278693
2021-06-28	39.63	39.70	39.01	39.41	1931821
2021-06-29	39.43	39.54	39.14	39.23	876868
2021-06-30	39.19	39.41	38.80	38.85	1495473
2021-07-01	38.83	39.38	38.71	39.05	1362538
2021-07-02	39.21	39.41	39.07	39.33	1201754
2021-07-06	39.47	40.12	39.15	40.09	2311120
2021-07-07	40.20	40.63	39.94	40.37	1384800
2021-07-08	40.10	40.58	39.87	40.31	1606743
2021-07-09	40.51	41.27	40.30	41.24	1812134
2021-07-12	41.29	41.54	41.08	41.32	1324853
2021-07-13	41.20	41.36	40.92	40.99	1230893
2021-07-14	40.87	41.38	40.87	41.33	1167375
2021-07-15	41.37	41.75	41.17	41.55	2543809
2021-07-16	41.53	42.06	41.52	41.66	2383542
2021-07-19	41.41	41.50	40.62	40.87	1574698
2021-07-20	41.04	42.25	40.91	41.88	2318773
2021-07-21	41.87	42.07	41.42	41.51	2645822
2021-07-22	41.50	41.73	41.23	41.29	2059553
2021-07-23	41.37	42.09	41.37	42.03	1033566
2021-07-26	41.93	42.13	41.66	41.85	1273667
2021-07-27	41.86	42.24	41.76	42.14	1129513
2021-07-28	42.13	42.16	41.71	41.79	1211541
2021-07-29	41.84	42.34	41.75	42.04	1303656
2021-07-30	42.13	42.61	41.96	42.00	1587842
2021-08-02	42.21	42.38	41.94	42.06	1076489
2021-08-03	42.05	42.24	41.70	41.95	1364669
2021-08-04	42.00	42.03	41.62	41.77	849167
2021-08-05	42.00	42.36	41.70	42.27	1356038
2021-08-06	42.27	42.40	41.50	42.01	1424415
2021-08-09	41.64	41.85	41.64	41.72	1049305
2021-08-10	41.78	41.78	40.88	40.91	2746768
2021-08-11	41.05	41.21	40.58	40.67	2201438
2021-08-12	40.77	41.02	40.67	40.87	1030884
2021-08-13	40.92	41.03	40.66	40.96	869123
2021-08-16	40.65	41.10	40.58	40.99	1735994
2021-08-17	40.97	41.23	40.46	40.55	3148569
2021-08-18	40.50	40.88	40.37	40.58	1911113
2021-08-19	40.43	40.87	40.08	40.70	2393448
2021-08-20	40.78	41.32	40.65	41.09	2507723
2021-08-23	41.02	41.39	40.71	40.78	1296626
2021-08-24	40.73	40.86	40.33	40.45	1185019
2021-08-25	40.36	40.73	40.31	40.33	1551429
2021-08-26	40.38	40.71	40.21	40.46	1792566
2021-08-27	40.66	40.82	40.41	40.42	1311783
2021-08-30	40.75	41.86	40.50	41.85	3045221
2021-08-31	41.75	42.04	41.37	41.94	3195766
2021-09-01	42.15	42.45	41.91	42.28	2084893
2021-09-02	42.30	42.60	41.92	42.60	1731112
2021-09-03	42.48	42.59	41.73	42.51	2269745
2021-09-07	42.41	42.50	41.18	41.32	2189500
2021-09-08	41.25	42.28	41.23	41.88	1642704
2021-09-09	41.69	41.79	41.09	41.10	1752954
2021-09-10	41.14	41.26	40.59	40.61	1580428
2021-09-13	40.90	41.37	40.67	40.69	1631836
2021-09-14	40.80	40.94	40.41	40.53	1989846
2021-09-15	40.66	40.90	40.39	40.49	1912787
2021-09-16	40.42	40.62	40.09	40.31	2144454
2021-09-17	40.25	40.79	39.53	39.53	3524686
2021-09-20	39.48	39.86	38.94	39.78	2147375
2021-09-21	40.07	40.40	39.95	39.96	1105597
2021-09-22	40.26	40.55	40.05	40.25	2033644
2021-09-23	40.16	40.58	39.98	39.98	1680919
2021-09-24	39.60	39.69	39.15	39.40	1953778
2021-09-27	39.31	39.65	38.45	38.48	1782165
2021-09-28	37.97	38.63	37.88	38.45	2771213
2021-09-29	38.66	39.13	38.58	38.95	1494497
2021-09-30	39.15	39.15	38.11	38.12	2054264
2021-10-01	38.36	38.92	38.15	38.58	1708954
2021-10-04	38.38	38.70	38.20	38.42	1618080
2021-10-05	38.55	38.58	38.09	38.31	1209330
2021-10-06	38.09	38.76	37.76	38.68	1452159
2021-10-07	38.91	39.01	38.49	38.62	1570488
2021-10-08	38.64	38.70	38.19	38.20	1556319
2021-10-11	38.20	38.46	38.01	38.30	755567
2021-10-12	38.41	38.88	38.30	38.76	986451
2021-10-13	38.87	39.39	38.66	39.32	1463901
2021-10-14	39.58	39.82	39.51	39.68	959139
2021-10-15	39.85	39.86	38.81	39.10	1382142
2021-10-18	38.90	39.93	38.78	39.72	1553469
2021-10-19	39.88	39.93	39.46	39.50	795105
2021-10-20	39.58	39.87	39.46	39.57	1252739
2021-10-21	39.68	39.72	39.50	39.57	2647037
2021-10-22	40.13	40.68	39.88	40.37	2525432
2021-10-25	40.47	40.57	40.23	40.30	1554735
2021-10-26	40.40	40.71	40.16	40.54	885526
2021-10-27	40.84	40.84	39.72	39.80	1456146
2021-10-28	39.79	40.69	39.70	40.68	2521890
2021-10-29	40.60	41.07	40.41	40.60	2112850
2021-11-01	40.73	40.83	39.99	40.75	1936249
2021-11-02	40.92	41.13	40.47	40.64	1906285
2021-11-03	40.89	41.01	40.29	41.00	2178523
2021-11-04	41.16	41.26	40.35	40.50	2277824
2021-11-05	40.45	40.91	39.72	39.87	2675331
2021-11-08	39.91	40.25	39.34	39.68	1681952
2021-11-09	39.78	40.32	39.62	40.30	2134040
2021-11-10	40.48	40.49	39.85	40.15	1799743
2021-11-11	40.48	40.48	39.93	40.37	926430
2021-11-12	40.40	40.41	39.80	39.93	1236425
2021-11-15	39.92	40.10	39.72	40.00	1258905
2021-11-16	40.00	40.14	39.51	39.69	1483358
2021-11-17	39.50	39.87	38.81	39.87	1788457
2021-11-18	40.02	40.31	39.97	40.23	1767202
2021-11-19	40.26	40.39	39.74	39.97	1289393
2021-11-22	39.95	40.10	39.53	39.77	1340151
2021-11-23	39.76	40.80	39.61	40.58	1802795
2021-11-24	40.62	41.20	40.56	41.15	993176
2021-11-26	40.68	40.95	40.38	40.48	866610
2021-11-29	40.72	40.92	40.31	40.65	2143708
2021-11-30	40.46	41.03	40.09	40.09	2998259
2021-12-01	40.41	41.11	39.65	39.67	1932193
2021-12-02	39.71	41.01	39.68	40.77	1869110
2021-12-03	40.95	41.19	40.49	40.84	1723974
2021-12-06	41.01	41.90	41.01	41.47	1453566
2021-12-07	41.69	41.93	41.47	41.62	1746215
2021-12-08	41.70	42.43	41.49	42.25	1371246
2021-12-09	42.14	42.35	41.64	41.65	1132433
2021-12-10	41.81	42.07	41.32	41.45	2010154
2021-12-13	41.49	42.40	41.44	42.08	1449464
2021-12-14	42.06	42.12	40.87	41.08	1447469
2021-12-15	41.06	42.01	41.06	42.01	1479220
2021-12-16	42.05	42.10	41.34	41.62	1143508
2021-12-17	41.82	42.08	41.42	41.62	2567340
2021-12-20	41.20	41.67	41.04	41.49	1342105
2021-12-21	41.76	42.11	41.56	41.83	1022713
2021-12-22	42.04	42.68	41.95	42.54	1292126
2021-12-23	42.74	42.95	42.24	42.47	936781
2021-12-27	42.50	42.96	42.37	42.96	687599
2021-12-28	42.89	43.15	42.70	42.97	711457
2021-12-29	43.09	43.60	42.80	43.51	2000389
2021-12-30	43.45	43.82	43.45	43.55	969621
2021-12-31	43.69	44.07	43.56	43.61	1153236
2022-01-03	43.69	43.85	42.30	43.19	2250671
2022-01-04	43.27	43.74	43.18	43.35	1447009
2022-01-05	43.22	43.48	42.34	42.35	1231872
2022-01-06	42.37	42.71	42.05	42.26	1379861
2022-01-07	42.15	42.42	41.23	41.39	1638051
2022-01-10	41.15	41.27	40.69	41.10	1309155
2022-01-11	41.29	41.83	40.79	41.72	1714625
2022-01-12	41.63	42.13	41.60	41.92	1001915
2022-01-13	42.08	42.32	41.91	41.98	3646275
2022-01-14	41.82	41.91	40.86	41.75	2738867
2022-01-18	41.62	41.76	41.17	41.53	2242696
2022-01-19	41.72	42.09	41.21	41.21	1618605
2022-01-20	39.89	40.47	39.22	39.34	13967375
2022-01-21	39.38	39.79	39.11	39.37	4194587
2022-01-24	38.83	39.16	37.77	38.91	3931030
2022-01-25	38.47	38.84	37.94	38.50	3909675
2022-01-26	38.62	39.07	37.83	37.96	3783203
2022-01-27	38.02	38.33	36.74	37.12	4378631
2022-01-28	37.12	38.34	36.67	38.32	2410400
2022-01-31	38.37	39.17	38.05	39.13	2410010
2022-02-01	39.24	39.38	38.77	38.99	2109605
2022-02-02	39.05	39.58	38.98	39.56	2213907
2022-02-03	39.26	39.78	39.13	39.41	1566930
2022-02-04	39.27	39.74	38.78	39.35	3175457
2022-02-07	39.39	39.58	38.82	38.90	1304922
2022-02-08	38.84	39.25	38.44	38.52	1728872
2022-02-09	38.89	39.53	38.79	39.50	1510456
2022-02-10	38.83	39.59	38.60	38.77	1214103
2022-02-11	38.95	39.14	38.36	38.77	1342157
2022-02-14	38.89	39.14	38.21	38.50	1872568
2022-02-15	38.87	39.14	38.74	38.83	1552043
2022-02-16	38.96	38.98	37.99	38.34	3589093
2022-02-17	38.25	38.43	37.53	37.68	2175499
2022-02-18	37.76	38.18	37.57	37.74	2773367
2022-02-22	37.55	38.12	37.40	37.76	1681816
2022-02-23	37.93	38.28	37.19	37.23	1721911
2022-02-24	36.50	37.83	36.45	37.78	2670762
2022-02-25	37.88	38.98	37.48	38.69	2303199
2022-02-28	38.45	38.67	37.71	38.01	3211683
2022-03-01	37.89	38.25	37.16	37.52	2542622
2022-03-02	37.74	38.64	37.68	38.50	2089318
2022-03-03	38.74	38.90	38.22	38.69	2040351
2022-03-04	38.42	39.41	38.13	39.39	2217364
2022-03-07	39.46	40.01	39.07	39.07	3176286
2022-03-08	39.10	40.05	38.92	39.19	3587156
2022-03-09	39.73	39.80	39.10	39.33	3015934
2022-03-10	38.97	39.28	38.83	39.16	2693178
2022-03-11	39.20	39.56	38.37	38.34	2536212
2022-03-14	38.46	38.81	37.80	37.90	1518349
2022-03-15	38.19	38.54	37.98	38.38	2076743
2022-03-16	38.56	39.10	37.85	38.62	2766601
2022-03-17	38.66	39.50	38.62	39.21	2268688
2022-03-18	39.17	39.64	39.08	39.53	4958172
2022-03-21	39.41	39.75	38.95	39.19	3424648
2022-03-22	39.24	39.30	38.42	38.63	2327054
2022-03-23	38.56	38.64	38.04	38.05	1842192
2022-03-24	38.18	38.64	38.00	38.49	2462278
2022-03-25	38.62	39.07	38.51	39.06	1185011
2022-03-28	39.15	39.58	38.90	39.55	2984270
2022-03-29	39.91	40.94	39.81	40.74	3221690
2022-03-30	40.58	40.77	40.31	40.76	2792974
2022-03-31	40.88	41.10	40.00	40.03	2806530
2022-04-01	40.19	40.89	40.16	40.85	2058748
2022-04-04	40.80	40.92	39.61	40.14	2520748
2022-04-05	40.08	40.83	39.96	40.19	2041508
2022-04-06	40.00	40.95	39.74	40.71	3925059
2022-04-07	40.57	41.18	40.31	41.04	3147123
2022-04-08	41.06	41.21	40.64	40.78	2792812
2022-04-11	40.83	40.88	40.32	40.57	2245601
2022-04-12	40.68	41.48	40.46	41.06	2720914
2022-04-13	41.13	41.56	40.76	41.52	2601777
2022-04-14	41.90	42.34	41.51	41.55	2293594
2022-04-18	41.38	41.71	41.27	41.55	2992087
2022-04-19	41.66	43.08	41.51	43.00	3876316
2022-04-20	43.34	43.84	43.25	43.35	5059354
2022-04-21	43.50	43.89	43.02	43.08	2926492
2022-04-22	42.95	43.13	42.44	42.48	2212473
2022-04-25	42.40	42.60	40.78	41.21	4439165
2022-04-26	41.10	41.51	40.68	40.89	3855381
2022-04-27	40.90	41.49	40.74	40.79	1919384
2022-04-28	40.84	41.33	40.10	41.11	2420871
2022-04-29	41.01	41.10	39.56	39.61	2770820
2022-05-02	39.65	39.95	37.43	38.37	2516248
2022-05-03	38.42	38.98	38.04	38.30	2281635
2022-05-04	38.18	38.50	37.41	38.30	2273594
2022-05-05	38.26	38.46	36.98	37.36	3038851
2022-05-06	37.14	38.15	36.46	37.41	3380051
2022-05-09	37.03	37.19	35.40	35.56	3408643
2022-05-10	35.74	36.08	34.79	35.69	4634800
2022-05-11	35.84	36.31	35.42	35.54	2883610
2022-05-12	35.54	36.25	35.43	35.93	3401765
2022-05-13	36.19	37.52	36.15	37.50	5148644
2022-05-16	37.50	37.64	36.99	37.09	3366532
2022-05-17	37.50	37.80	36.81	37.80	4081056
2022-05-18	37.87	38.03	36.53	36.64	3962201
2022-05-19	36.17	36.69	36.01	36.29	3236536
2022-05-20	36.69	36.91	36.00	36.57	3528929
2022-05-23	36.72	37.07	36.20	36.96	2875096
2022-05-24	36.86	37.60	36.40	37.54	2913686
2022-05-25	37.49	37.99	37.27	37.64	3504602
2022-05-26	38.05	38.16	37.16	37.24	2848295
2022-05-27	37.27	38.28	37.27	38.19	2172001
2022-05-31	37.85	38.18	36.89	36.96	16950414
2022-06-01	36.83	37.63	36.52	37.43	3062231
2022-06-02	37.28	38.07	36.88	38.01	2241848
2022-06-03	37.71	37.94	37.29	37.43	1858462
2022-06-06	37.57	37.69	37.23	37.30	1943415
2022-06-07	37.13	38.16	37.02	38.09	2730355
2022-06-08	37.84	37.95	37.03	37.14	2557633
2022-06-09	37.12	37.24	36.29	36.30	2064880
2022-06-10	36.00	36.21	35.59	35.94	2081536
2022-06-13	35.06	35.13	33.43	33.41	2112153
2022-06-14	33.43	33.70	32.67	32.94	3500695
2022-06-15	33.29	34.00	32.97	33.49	6252119
2022-06-16	32.80	33.15	32.60	32.92	4119413
2022-06-17	32.96	33.53	32.89	33.00	4357905
2022-06-21	33.22	33.86	33.17	33.24	2145110
2022-06-22	32.89	34.07	32.82	33.66	2590640
2022-06-23	33.78	34.74	33.68	34.59	2206529
2022-06-24	34.82	35.26	34.65	35.23	2566732
2022-06-27	35.22	36.11	34.96	35.49	2742051
2022-06-28	35.77	36.27	35.32	35.56	2013361
2022-06-29	35.36	35.57	34.99	35.45	1753346
2022-06-30	35.14	36.07	34.91	35.44	2211371
2022-07-01	35.39	35.97	35.13	35.55	2772109
2022-07-05	35.34	35.58	34.64	35.53	2277100
2022-07-06	35.75	36.40	35.63	35.85	1521137
2022-07-07	36.03	36.08	35.55	35.97	2024255
2022-07-08	36.02	36.11	35.69	35.83	1351540
2022-07-11	35.74	35.98	35.53	35.89	1331168
2022-07-12	35.68	36.04	34.81	35.08	3315720
2022-07-13	34.77	35.87	34.57	35.78	2725545
2022-07-14	35.25	35.93	35.25	35.52	2644507
2022-07-15	35.97	36.26	35.60	36.07	1760677
2022-07-18	36.24	36.34	35.63	35.83	1534087
2022-07-19	35.85	36.08	34.91	36.03	1913727
2022-07-20	36.02	36.26	35.79	35.87	1583405
2022-07-21	35.87	36.33	35.62	36.33	5100957
2022-07-22	36.52	36.86	36.23	36.37	1524216
2022-07-25	36.22	36.31	35.90	36.16	2043946
2022-07-26	36.29	36.59	36.11	36.43	1181367
2022-07-27	36.49	36.56	35.94	36.35	1578010
2022-07-28	36.59	37.72	36.56	37.49	1918903
2022-07-29	37.57	38.03	37.24	37.88	1597604
2022-08-01	37.75	37.84	37.14	37.34	1314145
2022-08-02	37.22	37.65	37.10	37.13	1322205
2022-08-03	37.21	37.46	36.98	37.06	1428353
2022-08-04	37.13	37.32	36.77	37.27	1449029
2022-08-05	35.38	37.11	35.11	37.05	3215989
2022-08-08	37.41	37.76	36.87	37.05	1790238
2022-08-09	37.07	37.31	36.60	37.20	2572715
2022-08-10	37.57	37.88	37.20	37.86	1308058
2022-08-11	38.06	38.16	37.62	37.80	1315647
2022-08-12	38.08	38.45	37.91	38.39	936792
2022-08-15	38.47	38.83	38.27	38.74	1386853
2022-08-16	38.52	38.94	38.44	38.63	964567
2022-08-17	38.43	38.85	38.39	38.64	1222829
2022-08-18	38.65	38.80	37.90	38.04	1523146
2022-08-19	37.96	38.06	37.49	37.61	1253596
2022-08-22	37.29	37.41	37.02	37.03	1140722
2022-08-23	36.99	37.09	36.07	36.32	1149709
2022-08-24	36.28	36.90	36.26	36.61	1277625
2022-08-25	36.80	37.05	36.56	37.03	854551
2022-08-26	36.98	36.98	36.25	36.26	2149805
2022-08-29	35.93	36.16	35.62	35.62	1504094
2022-08-30	35.80	35.80	35.07	35.13	1550544
2022-08-31	35.40	35.76	35.25	35.56	2906492
2022-09-01	35.34	35.54	34.69	35.40	1814686
2022-09-02	35.67	35.84	34.97	35.03	2050795
2022-09-06	35.34	36.85	35.34	35.98	5033292
2022-09-07	35.98	36.82	35.79	36.70	2398091
2022-09-08	36.50	36.98	36.37	36.70	2176343
2022-09-09	36.81	37.21	36.45	37.05	1638299
2022-09-12	37.25	37.85	37.20	37.42	2123389
2022-09-13	36.89	37.35	36.44	36.45	3136082
2022-09-14	36.54	36.54	35.82	36.14	1908316
2022-09-15	36.03	36.26	35.58	35.63	1431186
2022-09-16	35.58	35.74	35.11	35.68	4541093
2022-09-19	35.21	35.46	34.92	35.44	1460289
2022-09-20	35.13	35.13	34.17	34.26	1911550
2022-09-21	34.47	34.75	33.94	33.94	1707165
2022-09-22	33.89	34.26	33.37	34.02	2273546
2022-09-23	33.77	34.58	33.74	34.09	2619000
2022-09-26	33.87	33.93	32.84	33.04	2852352
2022-09-27	33.21	33.48	32.38	32.52	2551230
2022-09-28	32.86	33.30	32.19	33.09	2073002
2022-09-29	32.85	32.92	32.32	32.70	2785025
2022-09-30	33.07	33.12	32.64	32.81	3075252
2022-10-03	33.25	33.70	32.75	33.45	1824291
2022-10-04	33.69	34.45	33.69	34.34	3982418
2022-10-05	34.10	34.42	32.90	33.30	1870386
2022-10-06	33.21	33.50	32.79	32.99	2922460
2022-10-07	32.73	32.87	31.64	31.88	1841897
2022-10-10	32.00	32.11	31.26	31.32	2436856
2022-10-11	31.27	32.09	31.04	31.92	2105793
2022-10-12	31.92	31.95	31.06	31.07	2284089
2022-10-13	30.52	31.64	30.25	31.47	1941754
2022-10-14	31.85	31.97	30.50	30.53	1319814
2022-10-17	31.02	31.81	31.02	31.63	1768869
2022-10-18	31.99	32.61	31.99	32.17	1865590
2022-10-19	31.77	31.91	31.19	31.49	2125512
2022-10-20	31.69	32.04	31.43	31.57	1798901
2022-10-21	31.78	32.06	31.20	32.00	1645590
2022-10-24	32.28	32.44	31.55	31.70	2377644
2022-10-25	31.97	32.87	31.92	32.79	1749260
2022-10-26	32.73	33.19	32.65	32.71	2132668
2022-10-27	32.40	32.40	31.10	31.37	5867032
2022-10-28	31.18	32.07	31.01	31.98	3055535
2022-10-31	31.72	32.30	31.72	31.94	2328721
2022-11-01	32.15	32.20	31.65	31.92	1698271
2022-11-02	31.94	32.45	31.51	31.57	2674167
2022-11-03	31.15	31.38	30.70	31.12	1998901
2022-11-04	30.76	30.88	29.31	30.67	4901904
2022-11-07	30.82	31.06	29.62	29.76	3675580
2022-11-08	29.76	30.29	29.65	30.02	1600979
2022-11-09	29.98	30.42	29.80	29.84	1828228
2022-11-10	31.09	32.50	30.58	32.50	3004831
2022-11-11	32.50	32.81	31.97	32.05	2781888
2022-11-14	31.84	31.99	31.25	31.33	2358757
2022-11-15	31.75	31.95	31.41	31.86	2934395
2022-11-16	31.79	31.90	31.42	31.48	1804311
2022-11-17	31.10	31.47	30.92	31.25	2056777
2022-11-18	31.69	32.01	31.44	32.00	2588699
2022-11-21	31.47	32.05	31.31	31.81	2002225
2022-11-22	31.99	32.20	31.78	32.15	2700941
2022-11-23	32.13	32.37	31.90	32.07	1480374
2022-11-25	32.33	32.45	32.13	32.36	488203
2022-11-28	32.01	32.37	31.57	31.62	1650827
2022-11-29	31.49	32.54	31.48	32.51	2987067
2022-11-30	31.96	33.09	31.90	33.07	2910826
2022-12-01	33.40	33.69	32.60	32.95	3003995
2022-12-02	32.61	33.13	32.51	32.94	2008007
2022-12-05	32.68	32.87	32.39	32.55	1296413
2022-12-06	32.59	32.59	31.97	32.07	1725492
2022-12-07	32.00	32.88	32.00	32.75	2942090
2022-12-08	33.05	33.40	32.86	32.97	2848050
2022-12-09	32.96	33.35	32.86	32.86	1852630
2022-12-12	32.73	32.85	31.84	32.42	1919318
2022-12-13	33.30	33.47	32.36	32.66	2424283
2022-12-14	32.61	33.09	32.22	32.34	1509652
2022-12-15	31.92	32.19	31.32	31.50	2634799
2022-12-16	30.65	31.17	30.30	30.83	4274495
2022-12-19	30.74	30.81	30.10	30.31	1237055
2022-12-20	30.11	30.40	29.84	30.10	2092317
2022-12-21	30.31	30.60	30.11	30.30	1457523
2022-12-22	30.07	30.21	29.55	30.14	1708367
2022-12-23	30.02	30.48	29.85	30.47	1060386
2022-12-27	30.54	30.54	30.07	30.26	1525237
2022-12-28	30.29	30.53	29.76	29.81	1040115
2022-12-29	29.94	30.54	29.87	30.47	1095146
2022-12-30	30.27	30.44	29.79	30.14	1374189
2023-01-03	30.07	30.49	29.33	29.76	1374348
2023-01-04	30.00	30.55	29.84	30.51	2247478
2023-01-05	30.28	30.29	29.41	29.63	2210806
2023-01-06	29.76	31.00	29.72	30.97	1718510
2023-01-09	30.94	31.45	30.65	31.04	1557496
2023-01-10	31.08	31.21	30.78	30.94	2019684
2023-01-11	31.25	32.55	31.25	32.48	2159582
2023-01-12	32.79	33.08	32.42	32.88	1438364
2023-01-13	32.48	32.75	32.28	32.46	1599997
2023-01-17	32.57	32.84	32.28	32.63	1013592
2023-01-18	32.67	32.87	32.18	32.19	1171965
2023-01-19	32.06	32.63	31.97	31.98	1687587
2023-01-20	31.93	32.55	31.65	32.47	2064740
2023-01-23	32.53	32.91	32.30	32.61	1233787
2023-01-24	32.25	33.13	32.23	33.07	1396585
2023-01-25	32.93	33.06	32.74	33.04	743242
2023-01-26	33.18	33.35	33.10	33.28	1364416
2023-01-27	33.29	34.11	33.25	33.73	2448966
2023-01-30	33.55	33.81	33.32	33.35	2209938
2023-01-31	33.20	34.38	33.20	34.29	3182483
2023-02-01	34.18	34.86	33.88	34.68	2868380
2023-02-02	35.04	35.66	34.98	35.49	1876475
2023-02-03	34.97	35.10	34.17	34.61	2032847
2023-02-06	34.25	34.49	33.92	34.43	1536375
2023-02-07	34.21	34.73	33.87	34.47	2817760
2023-02-08	34.46	34.77	34.30	34.42	1156767
2023-02-09	34.53	34.78	33.89	33.91	1845343
2023-02-10	33.72	34.00	33.55	33.85	1864843
2023-02-13	34.11	34.79	34.11	34.57	1954988
2023-02-14	34.48	34.55	33.88	34.23	1512249
2023-02-15	33.99	34.32	33.85	34.32	1571912
2023-02-16	33.87	34.12	33.40	33.50	2551026
2023-02-17	33.35	33.41	32.69	33.25	1791705
2023-02-21	33.23	33.24	32.63	32.84	1328985
2023-02-22	32.97	33.19	32.68	32.86	1303007
2023-02-23	33.01	33.07	32.54	32.86	1325224
2023-02-24	32.01	32.37	31.42	31.53	3565787
2023-02-27	31.96	31.99	30.94	31.18	3257315
2023-02-28	31.18	31.57	31.01	31.02	3520843
2023-03-01	30.69	30.92	30.01	30.36	3611179
2023-03-02	30.27	30.55	30.01	30.52	2562685
2023-03-03	30.80	31.38	30.58	31.36	3492803
2023-03-06	31.52	31.69	31.16	31.32	1514426
2023-03-07	31.28	31.28	30.46	30.64	2893642
2023-03-08	30.62	31.26	30.58	30.98	2195439
2023-03-09	31.05	31.18	30.48	30.61	2168122
2023-03-10	30.66	30.73	29.28	29.32	3992812
2023-03-13	29.16	30.21	29.10	29.74	3497648
2023-03-14	30.02	30.35	29.75	30.07	3082513
2023-03-15	29.93	30.56	29.87	30.52	3226787
2023-03-16	30.39	30.61	30.06	30.57	4383531
2023-03-17	30.37	30.40	29.67	30.01	3690305
2023-03-20	29.89	30.52	29.69	30.46	3611152
2023-03-21	30.56	30.64	29.62	29.89	3628719
2023-03-22	29.50	29.79	28.88	28.93	2489407
2023-03-23	29.11	29.46	28.79	28.91	1738581
2023-03-24	28.84	29.87	28.81	29.84	2812138
2023-03-27	30.13	30.31	29.78	29.80	4067075
2023-03-28	29.56	29.83	29.38	29.80	2227980
2023-03-29	29.93	30.56	29.85	30.46	2315269
2023-03-30	30.73	30.99	30.60	30.88	2164929
2023-03-31	30.93	31.47	30.93	31.45	1910882
2023-04-03	31.44	31.93	31.20	31.47	2860217
2023-04-04	31.56	31.72	31.35	31.66	2143093
2023-04-05	31.67	31.80	31.42	31.50	2656879
2023-04-06	31.72	31.75	31.36	31.70	1634042
2023-04-10	31.81	31.90	31.49	31.85	2210592
2023-04-11	31.92	32.53	31.82	32.30	2208800
2023-04-12	32.64	32.97	32.38	32.38	2463019
2023-04-13	32.42	32.88	32.24	32.67	2516276
2023-04-14	32.79	32.96	32.13	32.42	1791638
2023-04-17	32.48	33.22	32.38	33.13	2236447
2023-04-18	33.16	33.44	33.09	33.30	2000676
2023-04-19	32.96	33.41	32.83	33.28	2097542
2023-04-20	33.22	33.46	33.02	33.22	2138200
2023-04-21	33.20	33.32	32.77	33.12	1819654
2023-04-24	33.09	33.14	32.57	32.82	1337738
2023-04-25	32.79	32.86	32.45	32.49	1042434
2023-04-26	32.47	32.72	32.18	32.23	1239866
2023-04-27	32.37	33.15	32.28	32.95	3409296
2023-04-28	33.01	33.56	32.92	33.26	1682552
2023-05-01	33.19	33.77	33.18	33.55	3149883
2023-05-02	33.43	33.54	32.67	33.31	2551660
2023-05-03	33.50	33.76	33.19	33.26	2155877
2023-05-04	33.25	33.87	33.10	33.59	2600575
2023-05-05	34.19	35.10	34.15	35.07	3381359
2023-05-08	34.88	35.33	34.79	35.12	1975983
2023-05-09	34.94	35.38	34.61	35.22	1819375
2023-05-10	35.64	35.69	35.15	35.40	2493666
2023-05-11	35.16	35.21	34.73	34.99	1998118
2023-05-12	34.92	35.17	34.65	35.03	1813959
2023-05-15	34.95	35.08	34.73	34.90	1173350
2023-05-16	34.87	34.87	33.82	33.85	1872146
2023-05-17	33.98	34.02	33.58	34.02	1665662
2023-05-18	33.88	34.03	33.34	33.71	1602001
2023-05-19	34.00	34.16	33.55	33.75	2846769
2023-05-22	33.60	34.12	33.51	33.83	1469497
2023-05-23	33.68	33.92	33.31	33.35	1683406
2023-05-24	33.16	33.33	32.89	33.15	1083641
2023-05-25	33.37	33.37	32.81	33.15	1965030
2023-05-26	33.20	33.80	32.99	33.71	1387985
2023-05-30	34.00	34.55	33.95	34.29	2383131
2023-05-31	34.50	34.64	34.13	34.28	3304040
2023-06-01	34.17	34.76	33.87	34.73	2151487
2023-06-02	35.05	35.23	34.77	34.89	2544787
2023-06-05	34.84	35.09	34.65	34.89	1654818
2023-06-06	34.94	35.15	34.53	35.09	1970412
2023-06-07	35.25	35.53	34.97	35.16	1587935
2023-06-08	34.91	35.30	34.73	35.30	1332593
2023-06-09	35.36	35.51	34.98	35.14	1810747
2023-06-12	34.94	35.13	34.14	34.27	3929600
2023-06-13	34.17	34.83	34.06	34.61	3710948
2023-06-14	34.64	34.99	34.50	34.83	3617910
2023-06-15	34.90	35.35	34.66	35.30	3162556
2023-06-16	35.49	35.60	35.20	35.40	4754543
2023-06-20	35.36	35.44	34.97	35.08	2291385
2023-06-21	34.98	35.10	34.69	34.93	2137100
2023-06-22	34.99	35.10	33.99	34.69	1671492
2023-06-23	34.57	34.64	33.69	33.72	3556739
2023-06-26	33.67	34.69	33.67	34.63	2011534
2023-06-27	34.85	34.97	34.59	34.78	2970402
2023-06-28	34.70	35.40	34.62	34.90	1874412
2023-06-29	34.82	35.33	34.71	35.28	1744037
2023-06-30	35.51	35.63	34.89	35.45	2763760
2023-07-03	35.35	35.84	35.29	35.68	790745
2023-07-05	35.52	36.09	35.34	35.79	1623221
2023-07-06	35.27	36.01	34.78	35.98	2219296
2023-07-07	35.92	36.33	35.90	36.05	2148341
2023-07-10	35.88	36.04	35.61	35.94	1678622
2023-07-11	36.09	36.42	35.88	36.35	2133742
2023-07-12	36.80	36.91	36.18	36.19	2181672
2023-07-13	36.24	36.56	36.02	36.55	2891481
2023-07-14	36.45	36.48	36.22	36.37	2435513
2023-07-17	36.29	36.46	36.09	36.36	1479237
2023-07-18	36.37	36.45	35.69	35.95	1550478
2023-07-19	36.20	36.35	35.74	36.29	2011056
2023-07-20	36.18	36.58	35.86	36.58	2529440
2023-07-21	36.76	37.30	36.71	37.20	2793686
2023-07-24	37.17	37.74	37.15	37.29	2896319
2023-07-25	37.18	37.34	36.44	36.47	4306284
2023-07-26	36.54	36.86	36.31	36.70	2582094
2023-07-27	36.98	36.98	35.49	36.10	2756586
2023-07-28	36.70	37.54	36.38	36.99	2864001
2023-07-31	37.21	37.97	37.02	37.48	3720868
2023-08-01	37.41	37.57	36.79	37.28	2163955
2023-08-02	37.14	37.42	36.97	37.32	1615667
2023-08-03	36.92	37.06	36.40	36.69	2704771
2023-08-04	36.76	37.12	36.32	36.47	1377299
2023-08-07	36.45	36.71	36.29	36.66	2652929
2023-08-08	36.52	36.58	36.09	36.41	1533922
2023-08-09	36.41	36.57	36.25	36.35	1605547
2023-08-10	36.45	36.75	35.85	35.95	1995152
2023-08-11	35.88	36.42	35.75	36.35	1585803
2023-08-14	36.35	36.45	35.96	36.10	2114204
2023-08-15	35.95	36.09	35.51	35.62	3039735
2023-08-16	35.75	35.77	35.20	35.35	2424230
2023-08-17	35.30	35.52	35.02	35.06	2095881
2023-08-18	34.91	35.23	34.88	35.10	1884901
2023-08-21	35.06	35.06	34.35	34.56	1472478
2023-08-22	34.79	34.92	34.49	34.65	1080547
2023-08-23	34.88	35.33	34.64	35.31	1290688
2023-08-24	35.36	35.99	35.30	35.35	1300371
2023-08-25	35.35	35.59	35.19	35.32	1131180
2023-08-28	35.54	35.82	35.38	35.38	1094216
2023-08-29	35.33	36.11	35.24	36.04	1812130
2023-08-30	36.08	36.26	35.84	36.23	2630046
2023-08-31	36.35	36.35	35.95	36.04	2103483
2023-09-01	36.16	36.25	35.94	35.98	1250306
2023-09-05	35.94	36.05	35.39	35.40	1577802
2023-09-06	35.44	35.62	35.25	35.41	1649425
2023-09-07	35.30	36.30	35.30	36.23	2092070
2023-09-08	36.24	36.48	35.89	36.00	1399672
2023-09-11	36.06	36.43	35.96	36.41	1375741
2023-09-12	36.34	36.64	36.24	36.32	1428865
2023-09-13	36.31	36.46	35.99	35.86	1106082
2023-09-14	36.26	36.59	36.24	36.50	1322028
2023-09-15	36.73	36.77	36.36	36.53	3481539
2023-09-18	36.49	36.49	35.98	36.05	1049089
2023-09-19	35.96	36.18	35.54	35.62	1145985
2023-09-20	35.89	36.17	35.58	35.86	1722175
2023-09-21	35.59	35.79	34.82	34.86	2377545
2023-09-22	34.87	35.00	34.30	34.32	1626975
2023-09-25	34.16	34.33	34.00	34.21	1818926
2023-09-26	33.94	34.23	33.86	34.02	2120220
2023-09-27	34.14	34.40	33.62	33.90	2173058
2023-09-28	33.92	34.24	33.73	33.86	3040585
2023-09-29	34.28	34.39	33.14	33.69	4388782
2023-10-02	33.55	33.87	32.94	33.11	2135081
2023-10-03	32.92	33.11	32.60	32.81	2769468
2023-10-04	32.94	33.47	32.52	33.45	2231015
2023-10-05	33.28	33.70	33.26	33.60	1676182
2023-10-06	33.37	34.06	33.21	33.96	2619321
2023-10-09	33.69	34.42	33.69	34.32	1103093
2023-10-10	34.16	34.74	34.12	34.38	1435701
2023-10-11	34.67	35.20	34.45	35.14	1681541
2023-10-12	35.03	35.20	34.63	34.81	1243391
2023-10-13	34.95	35.02	34.43	34.85	1255402
2023-10-16	34.90	35.11	34.51	34.92	1485009
2023-10-17	34.74	35.53	34.74	34.99	2610947
2023-10-18	34.79	34.91	34.47	34.57	2808997
2023-10-19	34.34	34.85	33.95	33.97	1483939
2023-10-20	34.02	34.34	33.69	33.69	2672699
2023-10-23	33.28	33.40	32.73	32.94	2928575
2023-10-24	33.06	33.58	33.06	33.40	2085581
2023-10-25	33.07	33.30	32.64	32.70	2016245
2023-10-26	32.70	32.74	31.75	32.10	3755845
2023-10-27	32.15	32.20	31.36	31.49	3658113
2023-10-30	31.62	32.22	31.52	32.20	3633064
2023-10-31	32.30	32.75	32.08	32.74	3710349
2023-11-01	32.71	32.92	32.40	32.92	2918846
2023-11-02	33.43	33.82	33.34	33.49	2436982
2023-11-03	33.89	35.54	33.89	35.41	2993894
2023-11-06	35.26	35.39	34.84	35.07	2410042
2023-11-07	35.15	35.22	34.58	34.67	2807240
2023-11-08	34.86	35.19	34.79	34.86	2290567
2023-11-09	34.97	35.07	34.46	34.48	1605412
2023-11-10	34.72	35.11	34.46	34.90	2273068
2023-11-13	34.66	34.85	34.43	34.81	1407678
2023-11-14	35.90	37.13	35.68	36.61	3027244
2023-11-15	36.55	36.97	36.14	36.33	2322470
2023-11-16	36.53	36.65	36.21	36.30	1241001
2023-11-17	36.48	36.53	35.99	36.12	1651077
2023-11-20	35.96	36.14	35.83	36.09	3489135
2023-11-21	36.01	36.21	35.73	35.82	1610681
2023-11-22	36.27	36.27	35.81	35.96	1855497
2023-11-24	35.87	36.16	35.81	36.13	545242
2023-11-27	36.05	36.41	35.94	36.01	3004434
2023-11-28	35.88	36.26	35.71	36.04	2880925
2023-11-29	36.29	36.46	35.73	35.79	1853371
2023-11-30	35.75	36.31	35.67	36.27	3818621
2023-12-01	36.29	37.01	36.17	36.98	4123085
2023-12-04	36.45	36.45	35.36	35.89	4925369
2023-12-05	35.62	35.75	35.06	35.45	4062097
2023-12-06	35.54	35.67	34.86	34.98	4007548
2023-12-07	34.95	34.98	34.40	34.62	4188913
2023-12-08	34.39	35.08	34.32	35.08	2557071
2023-12-11	34.95	35.20	34.95	35.20	2623281
2023-12-12	35.18	35.63	34.91	35.49	1584828
2023-12-13	35.59	36.76	35.45	36.35	3372979
2023-12-14	37.03	37.13	36.26	36.48	8549489
2023-12-15	36.04	36.45	35.21	35.55	4499972
2023-12-18	35.78	36.15	35.59	35.93	3002586
2023-12-19	36.18	36.35	35.77	36.15	3148580
2023-12-20	36.07	36.37	35.60	35.61	2755315
2023-12-21	35.76	35.87	35.08	35.87	4369333
2023-12-22	36.09	36.24	35.80	35.86	2617205
2023-12-26	35.76	36.15	35.76	35.98	1679625
2023-12-27	35.97	36.16	35.79	35.94	1584890
2023-12-28	35.88	36.31	35.88	36.30	1659955
2023-12-29	36.00	36.21	35.87	35.96	2363104
2024-01-02	36.18	36.70	35.93	36.54	1909692
2024-01-03	36.36	36.50	35.85	36.07	2215475
2024-01-04	35.94	36.14	35.64	35.77	1983404
2024-01-05	35.55	35.89	35.17	35.41	2532477
2024-01-08	35.37	36.14	35.32	36.14	2544434
2024-01-09	35.88	35.99	35.49	35.98	2202969
2024-01-10	36.20	36.27	36.01	36.16	1720181
2024-01-11	35.98	36.11	35.75	35.79	2051974
2024-01-12	36.13	36.21	35.57	35.75	2853034
2024-01-16	35.49	35.59	35.05	35.29	3902342
2024-01-17	34.90	35.43	34.69	35.24	4567944
2024-01-18	35.35	35.43	34.73	34.83	3313305
2024-01-19	35.12	36.04	35.08	35.61	3992382
2024-01-22	35.85	36.26	35.81	36.18	2082412
2024-01-23	36.28	36.31	35.30	35.45	1636885
2024-01-24	35.73	35.77	35.00	35.04	2269842
2024-01-25	35.32	35.36	34.72	34.84	2559428
2024-01-26	34.84	35.11	34.67	35.07	2164126
2024-01-29	34.90	35.47	34.85	35.30	3525131
2024-01-30	35.39	35.64	35.20	35.29	2194477
2024-01-31	35.43	35.72	34.90	35.05	2756761
2024-02-01	34.87	35.73	34.56	35.73	3665331
2024-02-02	35.31	35.70	34.94	35.42	2994763
2024-02-05	34.99	34.99	34.52	34.54	1906014
2024-02-06	34.57	34.94	34.44	34.86	1663234
2024-02-07	34.97	34.97	34.48	34.77	1550898
2024-02-08	34.69	35.05	34.50	35.02	1794340
2024-02-09	35.01	35.27	34.86	35.23	2249816
2024-02-12	35.30	35.43	34.66	34.68	2182887
2024-02-13	33.96	34.29	33.75	34.10	2830737
2024-02-14	34.20	34.39	33.95	34.03	5294788
2024-02-15	34.35	34.75	34.22	34.64	2771339
2024-02-16	34.34	34.62	34.15	34.43	1854801
2024-02-20	34.32	34.79	34.13	34.38	3112283
2024-02-21	34.42	34.87	34.32	34.73	2483552
2024-02-22	34.98	34.98	34.58	34.75	3187021
2024-02-23	34.74	35.53	34.06	35.24	4707066
2024-02-26	35.15	35.70	35.14	35.58	4888319
2024-02-27	37.23	37.74	36.12	36.17	13418487
2024-02-28	35.96	36.69	35.94	36.19	8170071
2024-02-29	36.56	37.18	36.48	37.01	53186852
2024-03-01	36.72	37.03	36.58	36.79	5338703
2024-03-04	37.12	37.33	36.76	37.26	3369933
2024-03-05	37.10	37.31	36.57	36.60	3999894
2024-03-06	36.76	36.90	36.37	36.53	2294052
2024-03-07	36.75	36.76	36.26	36.52	4307565
2024-03-08	36.77	36.98	36.64	36.85	2161209
2024-03-11	36.83	37.02	36.52	36.65	2000434
2024-03-12	36.58	36.92	36.53	36.85	1764154
2024-03-13	36.73	37.09	36.71	36.59	1837250
2024-03-14	36.49	36.54	36.14	36.32	2514005
2024-03-15	35.96	36.44	35.96	36.28	5020316
2024-03-18	36.32	36.34	35.84	35.85	3180433
2024-03-19	35.96	36.14	35.66	35.93	2023059
2024-03-20	35.91	36.32	35.73	36.22	3106640
2024-03-21	36.25	36.60	36.17	36.60	2194376
2024-03-22	36.95	36.96	36.27	36.33	2435522
2024-03-25	36.45	36.46	35.96	36.03	1864853
2024-03-26	36.01	36.03	35.60	35.62	2583126
2024-03-27	36.02	36.40	35.87	36.25	2243443
2024-03-28	36.42	36.95	36.31	36.78	1954809
2024-04-01	36.71	36.87	36.07	36.34	1359573
2024-04-02	36.04	36.20	35.88	36.06	1915123
2024-04-03	35.95	36.15	35.79	35.92	1591632
2024-04-04	36.24	36.37	35.65	35.67	1602509
2024-04-05	35.54	36.07	35.48	35.99	1067907
2024-04-08	36.10	36.58	36.07	36.56	2397369
2024-04-09	36.71	36.87	36.28	36.56	1814615
2024-04-10	35.85	36.16	35.54	36.06	2054243
2024-04-11	36.34	36.35	35.61	36.09	1737275
2024-04-12	36.07	36.07	35.43	35.56	1488074
2024-04-15	35.79	35.79	34.85	35.07	1330432
2024-04-16	35.02	35.02	34.59	34.67	1458268
2024-04-17	34.77	34.98	34.45	34.66	1942709
2024-04-18	34.74	35.21	34.57	35.03	2623232
2024-04-19	35.18	35.40	35.00	35.27	2657299
2024-04-22	35.36	35.51	35.15	35.51	3556260
2024-04-23	35.58	35.80	35.42	35.60	2230708
2024-04-24	35.41	35.75	35.19	35.57	2764263
2024-04-25	35.28	35.79	35.11	35.76	1925772
2024-04-26	35.91	36.61	35.86	36.41	1530466
2024-04-29	36.69	36.85	35.92	36.11	1935683
2024-04-30	35.77	36.24	35.69	35.80	2674706
2024-05-01	35.66	36.45	35.45	35.93	2289258
2024-05-02	36.20	36.52	35.88	36.40	2173464
2024-05-03	37.17	37.49	35.69	35.76	2358958
2024-05-06	35.97	36.13	35.77	36.08	3949176
2024-05-07	36.34	36.59	36.26	36.47	2437233
2024-05-08	36.32	36.51	36.13	36.16	1326827
2024-05-09	36.36	36.44	35.91	36.40	1663170
2024-05-10	36.71	36.71	35.93	36.07	1499688
2024-05-13	36.20	36.25	35.79	35.93	996176
2024-05-14	36.18	36.23	35.69	36.07	1163103
2024-05-15	36.65	36.72	36.41	36.65	2245632
2024-05-16	36.62	36.77	36.39	36.45	1192256
2024-05-17	36.44	36.84	36.31	36.77	1451284
2024-05-20	36.70	36.95	36.60	36.74	1952564
2024-05-21	36.67	36.90	36.58	36.72	1107500
2024-05-22	36.65	36.95	36.28	36.37	1003296
2024-05-23	36.37	36.47	36.02	36.07	1332486
2024-05-24	36.26	36.38	36.00	36.13	1330116
2024-05-28	36.34	36.39	35.66	35.71	1157170
2024-05-29	35.23	35.48	35.00	35.46	1962996
2024-05-30	35.66	35.78	35.43	35.65	1617566
2024-05-31	35.86	36.07	35.51	36.04	2793318
2024-06-03	36.13	36.25	35.66	35.98	1577381
2024-06-04	35.89	36.49	35.89	36.38	1583404
2024-06-05	36.26	36.27	35.85	35.93	1683559
2024-06-06	35.66	36.09	35.58	35.77	1434178
2024-06-07	35.38	35.84	35.12	35.65	2106007
2024-06-10	35.48	35.91	35.25	35.71	1517059
2024-06-11	35.58	35.84	35.41	35.55	1473403
2024-06-12	36.16	36.36	35.21	35.28	3573916
2024-06-13	35.35	35.48	34.93	35.15	1942105
2024-06-14	35.07	35.45	34.89	35.44	1276509
2024-06-17	35.16	35.63	35.12	35.62	1740188
2024-06-18	35.69	36.15	35.61	36.13	2923736
2024-06-20	36.25	36.25	35.68	36.03	2047915
2024-06-21	36.16	36.52	35.93	36.35	3057661
2024-06-24	36.40	37.06	36.26	36.80	1751213
2024-06-25	36.73	36.77	36.21	36.25	1356146
2024-06-26	36.03	36.18	35.89	36.06	1555539
2024-06-27	36.20	36.76	36.05	36.76	2559285
2024-06-28	36.92	37.23	36.63	37.16	3032615
2024-07-01	37.25	37.55	36.81	37.40	2388309
2024-07-02	37.49	37.85	37.22	37.34	2670004
2024-07-03	37.49	37.67	37.30	37.31	914560
2024-07-05	37.40	37.65	37.26	37.45	1403120
2024-07-08	37.48	37.66	37.30	37.40	1334558
2024-07-09	37.40	37.52	37.09	37.23	1269123
2024-07-10	37.32	37.40	36.86	37.31	1421758
2024-07-11	37.80	37.93	36.54	36.55	3388530
2024-07-12	36.64	36.70	36.01	36.02	4312358
2024-07-15	36.18	36.51	35.74	35.86	2956226
2024-07-16	36.02	36.45	35.79	36.26	1898221
2024-07-17	36.13	36.52	36.13	36.31	1843469
2024-07-18	36.17	36.70	36.04	36.25	2455590
2024-07-19	36.31	36.54	36.16	36.24	1763546
2024-07-22	36.35	36.90	36.19	36.75	2173796
2024-07-23	36.75	37.00	36.43	36.57	1725974
2024-07-24	36.53	36.70	35.66	35.71	2757690
2024-07-25	35.58	35.64	34.38	34.87	4763321
2024-07-26	35.07	35.56	34.82	35.39	3001803
2024-07-29	35.47	36.20	35.18	36.09	2892997
2024-07-30	36.16	36.23	35.67	36.14	2056463
2024-07-31	36.21	36.54	35.96	36.09	2280527
2024-08-01	36.35	36.92	36.26	36.84	2096555
2024-08-02	36.99	38.85	36.66	37.75	4077529
2024-08-05	37.29	38.01	37.02	37.08	2677652
2024-08-06	37.07	38.60	36.87	38.07	2384352
2024-08-07	38.14	38.91	37.85	38.32	3061124
2024-08-08	38.30	38.61	38.06	38.36	1525124
2024-08-09	38.56	38.60	38.22	38.34	1393263
2024-08-12	38.30	38.45	37.95	38.42	1860431
2024-08-13	38.70	38.85	38.31	38.40	1670851
2024-08-14	38.40	38.72	38.26	38.30	1479426
2024-08-15	38.22	38.54	37.98	38.42	2332074
2024-08-16	38.39	38.49	38.09	38.26	1341278
2024-08-19	38.37	38.75	38.28	38.56	1208685
2024-08-20	38.61	38.67	38.13	38.63	1868832
2024-08-21	38.68	38.69	38.44	38.61	1576439
2024-08-22	38.66	38.81	38.04	38.35	1695255
2024-08-23	38.41	38.67	38.29	38.57	1950598
2024-08-26	38.86	38.86	38.38	38.61	1980958
2024-08-27	38.40	39.19	38.22	38.83	2557769
2024-08-28	38.84	39.34	38.82	39.22	2221778
2024-08-29	39.22	39.28	38.94	39.14	1391624
2024-08-30	39.33	39.91	39.15	39.77	2098356
2024-09-03	39.65	39.92	39.40	39.59	1976225
2024-09-04	39.65	39.96	39.27	39.59	1655483
2024-09-05	39.81	40.21	39.69	39.75	1522915
2024-09-06	39.68	39.72	38.54	39.40	3346350
2024-09-09	39.39	39.40	38.65	39.19	1752892
2024-09-10	39.35	39.95	39.14	39.91	1354895
2024-09-11	39.57	40.14	39.23	40.10	1831437
2024-09-12	40.07	40.74	40.00	40.34	2233391
2024-09-13	40.71	41.24	40.59	41.12	2142378
2024-09-16	41.20	41.41	40.71	40.95	1159519
2024-09-17	40.82	41.07	40.20	40.29	1935324
2024-09-18	40.39	40.55	39.57	39.66	2160537
2024-09-19	39.82	40.03	39.54	39.82	1979355
2024-09-20	39.65	39.96	39.35	39.62	4973757
2024-09-23	39.89	40.29	39.75	39.96	2858798
2024-09-24	39.43	39.87	39.25	39.56	2135935
2024-09-25	39.66	39.88	39.12	39.33	1478677
2024-09-26	39.15	39.35	38.38	38.50	2351824
2024-09-27	38.84	38.90	38.22	38.27	1752948
2024-09-30	38.13	38.39	37.95	38.39	2429283
2024-10-01	38.56	38.68	38.01	38.10	1945871
2024-10-02	37.76	38.16	37.62	38.13	1439264
2024-10-03	38.13	38.33	37.76	38.10	1668425
2024-10-04	37.97	38.45	37.79	38.34	2026864
2024-10-07	38.19	38.29	37.69	37.84	1613007
2024-10-08	37.94	38.03	37.21	37.33	1585750
2024-10-09	37.24	37.45	37.15	37.33	1241236
2024-10-10	37.33	38.02	37.30	37.45	2038649
2024-10-11	37.66	37.98	37.40	37.89	1439771
2024-10-14	37.83	37.97	37.61	37.83	832532
2024-10-15	37.93	38.27	37.38	37.50	2509392
2024-10-16	37.56	38.27	37.51	38.14	1361551
2024-10-17	37.96	38.18	37.71	38.11	1362237
2024-10-18	38.14	38.41	38.04	38.12	1507080
2024-10-21	37.92	38.03	37.28	37.34	1661480
2024-10-22	37.27	38.34	37.27	38.16	2126196
2024-10-23	38.37	39.38	38.30	39.05	3259959
2024-10-24	39.12	39.35	38.58	38.62	1995166
2024-10-25	38.80	38.80	38.14	38.27	2210270
2024-10-28	38.48	38.65	38.12	38.24	2291248
2024-10-29	38.05	38.43	37.73	37.80	2805205
2024-10-30	37.02	37.62	36.15	36.70	4774427
2024-10-31	36.34	36.34	35.23	35.24	4026532
2024-11-01	35.22	35.49	34.81	35.02	3508502
2024-11-04	35.12	35.40	34.83	35.20	2896653
2024-11-05	35.12	35.46	34.93	35.40	1944012
2024-11-06	36.09	36.68	35.61	36.37	3217636
2024-11-07	36.40	36.95	36.02	36.73	2080496
2024-11-08	36.92	37.39	36.78	36.96	2211357
2024-11-11	37.12	38.15	37.08	37.41	2453877
2024-11-12	37.46	37.76	37.29	37.33	1969897
2024-11-13	37.61	38.25	37.61	37.96	2325289
2024-11-14	37.88	37.94	37.46	37.51	1788834
2024-11-15	37.47	37.68	37.36	37.60	1683745
2024-11-18	37.50	37.93	37.34	37.44	2388957
2024-11-19	37.36	37.76	37.11	37.58	1251854
2024-11-20	37.40	37.76	37.37	37.54	1289168
2024-11-21	37.53	37.79	37.40	37.63	1202721
2024-11-22	37.62	37.84	37.53	37.66	1214598
2024-11-25	37.78	38.19	37.78	38.05	3773200
2024-11-26	38.09	38.61	37.94	38.32	3025796
2024-11-27	38.56	38.84	38.54	38.62	1602539
2024-11-29	38.56	38.78	38.28	38.29	1368812
2024-12-02	38.29	38.29	37.48	37.69	1865150
2024-12-03	37.78	37.78	37.43	37.44	1125996
2024-12-04	37.49	37.66	37.13	37.61	1261363
2024-12-05	37.50	37.50	37.14	37.38	2393223
2024-12-06	37.40	37.61	37.26	37.26	2233040
2024-12-09	37.25	37.90	37.22	37.69	2510101
2024-12-10	37.95	38.08	37.47	37.57	3566323
2024-12-11	37.49	38.12	37.47	37.75	3228962
2024-12-12	37.69	38.31	37.59	37.70	2917876
2024-12-13	37.57	37.85	37.06	37.37	2634504
2024-12-16	37.55	38.08	37.25	37.42	1784544
2024-12-17	36.61	37.47	36.36	36.90	2879419
2024-12-18	36.85	37.23	35.75	35.96	2951553
2024-12-19	35.92	37.02	35.80	36.06	3691305
2024-12-20	36.33	36.90	36.18	36.52	6057309
2024-12-23	36.31	36.86	36.27	36.83	1362972
2024-12-24	36.79	37.17	36.67	37.15	516082
2024-12-26	37.01	37.39	36.90	37.15	1390680
2024-12-27	37.00	37.34	36.94	37.10	1255392
2024-12-30	36.87	37.04	36.55	37.04	1966438
2024-12-31	37.32	37.46	37.05	37.42	1636604
2025-01-02	37.32	37.49	36.69	36.75	1742640
2025-01-03	36.81	37.34	36.64	37.31	1220352
2025-01-06	37.27	37.35	36.02	36.10	2711455
2025-01-07	36.34	36.49	35.70	35.88	3070044
2025-01-08	35.89	36.17	35.66	36.17	2240246
2025-01-10	35.61	35.93	35.17	35.28	2471124
2025-01-13	35.29	35.48	34.93	35.43	2733009
2025-01-14	35.41	35.68	35.19	35.23	2698922
2025-01-15	35.98	36.00	34.38	34.43	3478926
2025-01-16	34.41	34.90	34.25	34.86	2091602
2025-01-17	34.87	35.49	34.84	35.19	1624942
2025-01-21	34.90	35.54	34.90	35.43	2361330
2025-01-22	35.21	35.21	34.71	34.91	1600944
2025-01-23	34.86	34.86	34.01	34.63	3286867
2025-01-24	34.90	34.92	34.37	34.60	2685834
2025-01-27	34.56	35.21	34.47	34.81	2909572
2025-01-28	34.65	35.50	34.52	35.13	3695987
2025-01-29	35.05	35.20	34.11	34.45	2902042
2025-01-30	34.82	34.88	34.22	34.56	2423901
2025-01-31	34.47	34.99	34.31	34.63	1704735
2025-02-03	34.30	34.71	34.03	34.52	1979148
2025-02-04	34.27	34.86	34.11	34.75	1488235
2025-02-05	34.98	35.27	34.68	35.14	1523163
2025-02-06	35.21	35.41	35.04	35.33	1599536
2025-02-07	35.41	35.71	35.13	35.53	1698537
2025-02-10	35.46	35.65	35.13	35.35	1398517
2025-02-11	35.19	35.36	35.07	35.35	2099173
2025-02-12	34.80	35.46	34.74	35.26	1503838
2025-02-13	35.37	35.90	35.35	35.83	2189372
2025-02-14	35.95	36.07	35.19	35.24	2710696
2025-02-18	35.21	35.59	35.10	35.54	1683268
2025-02-19	35.52	35.60	35.17	35.31	1547299
2025-02-20	35.33	35.74	35.25	35.71	1770704
2025-02-21	35.50	35.67	34.31	35.14	4163933
2025-02-24	35.28	35.30	34.67	34.78	2553686
2025-02-25	35.09	35.49	34.81	35.34	3275859
2025-02-26	35.27	35.38	34.68	34.80	2627967
2025-02-27	34.74	36.47	34.57	36.45	4930067
2025-02-28	36.66	37.72	36.47	37.01	6767445
2025-03-03	37.05	37.63	36.68	37.31	2610047
2025-03-04	37.43	37.69	36.38	36.40	2553212
2025-03-05	36.05	36.86	36.04	36.84	2999729
2025-03-06	36.51	36.58	35.73	36.07	2513836
2025-03-07	36.16	36.73	36.11	36.23	1688318
2025-03-10	36.38	36.86	35.87	36.00	2653537
2025-03-11	35.94	36.13	35.26	35.60	2661924
2025-03-12	35.61	35.88	34.97	34.99	1631036
2025-03-13	34.90	35.37	34.56	34.36	2247899
2025-03-14	34.44	35.45	34.39	35.40	2647328
2025-03-17	35.31	36.18	35.23	36.00	1909890
2025-03-18	35.75	36.26	35.67	36.15	1860907
2025-03-19	36.06	36.54	35.88	36.35	2235907
2025-03-20	36.25	36.70	36.16	36.47	1535469
2025-03-21	36.59	36.89	36.22	36.38	4270054
2025-03-24	36.49	37.27	36.49	37.09	2213512
2025-03-25	37.12	37.45	36.67	36.87	2851095
2025-03-26	37.06	37.24	36.85	37.24	1428474
2025-03-27	37.36	37.87	37.21	37.48	2746413
2025-03-28	37.67	37.84	37.26	37.58	1286714
2025-03-31	37.78	38.06	37.59	37.81	3710524
2025-04-01	37.87	38.01	37.31	37.65	2234727
2025-04-02	37.68	38.02	37.40	37.84	1257161
2025-04-03	37.55	37.94	37.12	37.18	1802187
2025-04-04	36.41	37.06	35.42	35.47	3075639
2025-04-07	34.87	35.88	33.79	33.96	2979428
2025-04-08	34.75	34.82	32.47	32.80	2825132
2025-04-09	32.36	35.24	31.68	35.10	2554347
2025-04-10	34.83	35.41	33.44	34.34	1747693
2025-04-11	34.01	35.22	33.62	35.15	1894947
2025-04-14	35.38	36.07	35.17	35.88	1852848
2025-04-15	35.86	36.32	35.86	36.12	1007922
2025-04-16	36.05	36.59	36.05	36.35	1518366
2025-04-17	36.50	37.22	36.49	36.86	1493523
2025-04-21	36.62	36.79	35.89	36.44	1242694
2025-04-22	36.84	37.37	36.77	37.27	1497333
2025-04-23	37.36	37.99	36.73	36.99	2228605
2025-04-24	36.95	37.20	36.62	36.95	1142958
2025-04-25	36.87	37.18	36.52	36.83	1561707
2025-04-28	36.77	37.33	36.72	37.22	1582635
2025-04-29	37.08	37.26	36.61	36.65	2211977
2025-04-30	36.72	37.43	36.07	37.39	2724713
2025-05-01	37.43	38.12	37.05	37.89	2740434
2025-05-02	38.73	39.49	38.08	39.31	3397899
2025-05-05	39.32	39.49	38.57	38.87	2325385
2025-05-06	38.77	38.93	38.40	38.73	1413903
2025-05-07	38.81	39.07	38.59	38.79	2179737
2025-05-08	38.95	39.04	38.32	38.36	1554849
2025-05-09	38.28	38.78	38.16	38.70	1184252
2025-05-12	38.97	39.01	38.13	38.31	2286994
2025-05-13	38.39	38.39	37.50	37.68	2046342
2025-05-14	37.47	37.49	36.96	37.43	1869562
2025-05-15	37.43	38.30	37.43	38.29	2054217
2025-05-16	38.43	38.77	38.27	38.73	1620527
2025-05-19	38.41	38.85	38.33	38.78	999492
2025-05-20	38.49	38.82	38.47	38.60	1487720
2025-05-21	38.53	38.76	37.79	37.91	1478972
2025-05-22	37.86	38.11	37.22	37.63	1867194
2025-05-23	37.66	37.69	37.22	37.65	1314375
2025-05-27	37.81	37.90	37.31	37.72	3236997
2025-05-28	37.61	37.79	37.06	37.25	2568126
2025-05-29	37.21	37.68	36.99	37.50	1551855
2025-05-30	37.48	38.01	37.21	37.85	4030375
2025-06-02	37.58	37.90	37.16	37.87	1365925
2025-06-03	37.75	37.78	36.98	37.33	1644641
2025-06-04	37.23	37.50	37.10	37.21	1534330
2025-06-05	37.18	37.23	36.83	36.86	1175507
2025-06-06	36.61	37.15	36.40	36.68	2207567
2025-06-09	36.76	37.00	36.25	36.70	1424678
2025-06-10	36.80	37.08	36.51	36.94	2223466
2025-06-11	36.98	37.10	36.17	36.34	2625738
2025-06-12	36.26	36.75	36.13	36.32	1821774
2025-06-13	36.16	36.94	36.10	36.40	2496906
2025-06-16	36.52	36.76	35.93	36.06	2292768
2025-06-17	36.22	36.63	36.00	36.45	2756234
2025-06-18	36.54	36.86	36.29	36.52	1582772
2025-06-20	36.67	36.75	36.19	36.47	2798843
2025-06-23	36.50	37.06	36.46	36.80	2114775
2025-06-24	36.73	37.02	36.63	36.67	2025635
2025-06-25	36.32	36.50	35.81	35.81	4150295
2025-06-26	35.99	36.13	35.68	36.03	1933367
2025-06-27	36.03	36.19	35.67	35.94	2981006
2025-06-30	35.86	36.13	35.31	36.07	2366461
2025-07-01	35.95	36.32	35.72	35.74	3234059
2025-07-02	35.66	35.87	35.11	35.44	2164489
2025-07-03	35.42	35.83	35.22	35.60	1235726
2025-07-07	35.60	36.00	35.25	35.40	2750252
2025-07-08	35.24	35.77	35.20	35.47	3155466
2025-07-09	35.50	35.84	35.45	35.51	3288800
2025-07-10	35.46	35.92	35.35	35.73	2025463
2025-07-11	35.33	35.87	35.31	35.76	2518466
2025-07-14	35.80	36.15	35.76	35.91	1999260
2025-07-15	35.91	35.94	35.39	35.49	2117455
2025-07-16	35.50	36.11	35.50	36.02	1595061
2025-07-17	35.97	36.39	35.89	36.30	2025370
2025-07-18	36.28	36.55	36.05	36.15	2757973
2025-07-21	36.19	36.47	36.07	36.10	1695905
2025-07-22	36.10	36.86	36.05	36.74	1980893
2025-07-23	36.74	36.83	36.48	36.61	1550832
2025-07-24	36.56	36.56	36.23	36.26	1468065
2025-07-25	36.26	36.38	35.97	36.01	1207847
2025-07-28	36.00	36.06	35.28	35.28	1489733
2025-07-29	35.45	36.16	35.22	36.11	1808662
2025-07-30	36.13	36.13	34.90	35.25	1930355
2025-07-31	35.07	35.25	34.52	34.69	2888652
2025-08-01	35.61	36.10	34.55	35.19	5176548
2025-08-04	35.22	35.84	35.12	35.48	2082591
2025-08-05	35.57	35.67	35.22	35.28	1592989
2025-08-06	35.19	35.34	34.45	34.84	2940650
2025-08-07	34.96	34.96	34.54	34.75	1344140
2025-08-08	34.80	34.85	34.34	34.42	1218150
2025-08-11	34.30	34.48	34.17	34.22	967974
2025-08-12	34.22	34.35	33.96	34.25	1696092
2025-08-13	34.34	34.91	34.19	34.89	1903669
2025-08-14	34.60	34.75	34.42	34.59	1804269
2025-08-15	34.57	34.80	34.47	34.78	1660062

Explore More About AMH

Coins representing dividend payouts and trends

AMH Dividend History

Discover American Homes 4'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

AMH Stock Split History

Discover American Homes 4'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

AMH Historical Prices

Explore American Homes 4's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics