AMLP Historical Prices

Summary

Key Stock Metrics

43.75

(April 9, 2025)

52-Week Low

53.24

(February 6, 2025)

52-Week High

96.75

(September 2, 2014)

All-Time High

48.65

(June 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-08-25	75.75	76.55	74.55	74.90	185718
2010-08-26	75.50	75.50	75.00	75.35	252822
2010-08-27	75.60	75.60	75.00	75.50	272755
2010-08-30	75.50	75.50	74.80	74.80	204485
2010-08-31	75.00	75.15	74.40	74.75	68954
2010-09-01	75.45	75.50	75.05	75.35	99370
2010-09-02	75.50	75.80	75.30	75.80	179259
2010-09-03	76.10	76.10	75.80	75.95	83304
2010-09-07	75.85	75.85	75.40	75.65	90951
2010-09-08	76.00	76.00	75.60	75.60	82525
2010-09-09	76.20	76.20	75.80	75.85	165896
2010-09-10	76.25	76.30	75.80	75.90	102438
2010-09-13	76.05	76.25	76.00	76.25	114326
2010-09-14	76.40	76.45	76.00	76.15	98725
2010-09-15	76.30	76.30	75.75	75.95	129899
2010-09-16	76.15	76.15	75.75	75.95	134019
2010-09-17	76.15	76.15	75.75	76.00	127385
2010-09-20	76.30	76.45	76.00	76.30	97256
2010-09-21	76.45	76.55	76.26	76.45	101870
2010-09-22	76.45	76.75	76.40	76.65	107498
2010-09-23	76.25	76.60	76.17	76.30	109989
2010-09-24	76.95	77.00	76.40	76.40	195505
2010-09-27	76.75	76.75	76.45	76.60	78654
2010-09-28	76.70	76.90	76.35	76.75	84777
2010-09-29	76.80	77.10	76.69	77.05	119992
2010-09-30	77.40	77.40	76.91	77.25	256789
2010-10-01	77.55	77.70	77.25	77.65	112735
2010-10-04	77.90	77.90	77.35	77.70	131608
2010-10-05	78.15	78.15	77.73	77.90	149538
2010-10-06	77.95	78.15	77.85	78.10	100684
2010-10-07	78.35	78.70	77.90	78.55	158199
2010-10-08	78.70	78.75	78.35	78.60	89593
2010-10-11	78.90	79.00	78.60	78.90	82592
2010-10-12	78.85	79.00	78.51	78.95	108502
2010-10-13	79.55	79.55	79.10	79.25	161185
2010-10-14	79.25	79.30	78.80	79.00	156502
2010-10-15	79.25	79.25	78.65	78.95	78812
2010-10-18	79.00	79.01	78.75	78.95	102079
2010-10-19	78.50	78.90	78.45	78.60	73634
2010-10-20	78.90	79.05	78.75	79.00	50278
2010-10-21	79.10	79.40	78.75	78.93	75790
2010-10-22	79.05	79.15	78.83	78.95	65750
2010-10-25	79.25	79.45	78.90	79.00	58439
2010-10-26	78.90	79.25	78.90	79.20	156706
2010-10-27	79.20	79.45	78.90	79.25	100724
2010-10-28	79.65	79.65	79.00	79.25	127263
2010-10-29	79.25	79.70	79.24	79.70	61231
2010-11-01	79.95	79.95	79.55	79.80	94689
2010-11-02	80.35	80.35	79.80	80.20	121643
2010-11-03	80.45	80.55	80.00	80.20	69546
2010-11-04	80.85	81.55	80.45	80.55	98153
2010-11-05	80.05	80.35	79.30	80.00	151568
2010-11-08	79.90	79.95	79.50	79.75	270295
2010-11-09	80.35	80.40	79.81	80.35	232800
2010-11-10	80.75	80.75	79.85	80.25	90751
2010-11-11	79.95	80.15	79.90	80.10	54592
2010-11-12	80.25	80.25	79.60	79.79	76583
2010-11-15	80.60	80.60	79.91	80.10	101081
2010-11-16	80.20	80.20	78.50	78.95	129707
2010-11-17	78.90	79.20	78.75	79.00	74859
2010-11-18	79.60	79.60	79.15	79.25	72676
2010-11-19	79.40	79.50	79.00	79.46	106251
2010-11-22	79.75	79.75	79.25	79.55	118107
2010-11-23	79.55	79.55	79.00	79.50	124192
2010-11-24	80.05	80.05	79.40	79.45	71882
2010-11-26	79.25	79.50	79.25	79.25	28170
2010-11-29	79.65	79.65	79.00	79.30	120229
2010-11-30	79.00	79.35	78.95	79.28	182788
2010-12-01	80.05	80.05	79.16	79.25	193366
2010-12-02	79.45	79.50	79.00	79.30	248162
2010-12-03	79.35	79.35	79.21	79.28	97638
2010-12-06	79.25	79.45	79.25	79.30	112644
2010-12-07	79.85	79.85	79.25	79.35	135252
2010-12-08	79.50	79.54	79.00	79.10	161072
2010-12-09	79.30	79.35	79.20	79.25	135617
2010-12-10	79.50	79.60	79.30	79.55	405228
2010-12-13	79.95	80.00	79.70	79.95	207269
2010-12-14	80.10	80.10	79.60	79.65	195290
2010-12-15	79.70	79.85	78.70	79.00	256314
2010-12-16	79.20	79.20	78.39	78.65	153753
2010-12-17	78.70	78.75	78.30	78.60	116647
2010-12-20	78.65	78.75	78.15	78.45	107276
2010-12-21	78.65	78.90	78.45	78.90	107832
2010-12-22	79.00	79.35	78.95	79.30	105854
2010-12-23	79.45	79.55	79.30	79.35	102363
2010-12-27	79.45	79.45	79.06	79.30	82370
2010-12-28	79.40	79.70	79.35	79.70	192089
2010-12-29	79.95	80.00	79.75	79.95	189529
2010-12-30	80.05	80.45	79.75	80.25	433954
2010-12-31	80.30	80.50	80.19	80.35	122397
2011-01-03	80.40	80.85	80.40	80.60	185610
2011-01-04	80.20	80.75	80.12	80.35	217933
2011-01-05	80.45	80.45	80.15	80.25	135819
2011-01-06	80.40	80.50	80.15	80.25	106626
2011-01-07	80.40	80.50	80.15	80.35	206843
2011-01-10	80.35	80.60	80.30	80.56	104802
2011-01-11	80.70	80.95	80.65	80.88	192253
2011-01-12	81.20	81.25	80.85	81.10	115864
2011-01-13	81.25	81.25	81.00	81.15	107619
2011-01-14	81.30	81.40	81.20	81.35	111957
2011-01-18	81.50	81.55	81.10	81.15	114389
2011-01-19	81.20	81.25	80.41	80.50	99053
2011-01-20	80.50	80.70	79.30	79.90	118813
2011-01-21	80.05	80.31	80.05	80.20	107432
2011-01-24	80.35	80.90	80.30	80.80	131362
2011-01-25	80.85	80.95	80.58	80.75	95548
2011-01-26	80.85	81.40	80.76	81.30	96009
2011-01-27	81.40	81.60	81.15	81.50	110650
2011-01-28	81.70	81.70	81.05	81.15	110380
2011-01-31	81.20	81.50	81.15	81.50	113088
2011-02-01	81.85	82.43	81.50	81.60	118906
2011-02-02	81.70	82.35	81.50	81.77	106111
2011-02-03	81.90	81.95	81.60	81.95	106483
2011-02-04	82.10	82.10	81.70	81.95	118082
2011-02-07	81.10	81.10	80.50	80.55	133043
2011-02-08	79.00	81.45	79.00	80.45	173462
2011-02-09	80.00	80.55	80.00	80.30	89986
2011-02-10	80.25	80.40	80.10	80.40	90352
2011-02-11	80.00	80.40	79.90	80.40	67717
2011-02-14	80.40	81.10	80.40	81.10	125082
2011-02-15	81.15	81.70	81.05	81.60	291831
2011-02-16	81.85	82.10	81.55	81.63	123916
2011-02-17	81.80	81.85	81.45	81.80	115473
2011-02-18	81.90	82.25	81.80	82.05	160241
2011-02-22	81.95	82.15	81.40	81.55	149188
2011-02-23	81.65	82.15	81.24	81.55	103435
2011-02-24	81.75	81.90	81.50	81.55	145868
2011-02-25	82.00	82.30	81.65	82.30	105314
2011-02-28	82.60	82.65	82.30	82.65	135193
2011-03-01	82.95	83.05	82.20	82.29	124354
2011-03-02	82.45	82.60	82.05	82.25	98290
2011-03-03	82.80	82.85	82.30	82.50	169684
2011-03-04	82.60	82.60	82.15	82.25	95623
2011-03-07	82.50	82.55	81.80	82.05	204450
2011-03-08	82.25	82.25	81.50	81.78	294782
2011-03-09	81.90	81.90	80.90	81.00	151796
2011-03-10	81.00	81.25	79.75	80.15	205127
2011-03-11	80.15	80.25	79.60	80.20	100869
2011-03-14	80.25	80.30	79.65	80.05	71162
2011-03-15	79.05	79.50	78.44	79.15	147813
2011-03-16	79.25	79.91	78.85	79.60	119237
2011-03-17	80.05	80.35	79.75	80.25	115590
2011-03-18	80.55	80.90	80.05	80.10	127124
2011-03-21	80.55	80.95	80.40	80.95	173544
2011-03-22	81.15	81.25	80.85	81.25	82992
2011-03-23	81.30	81.60	80.70	80.85	171129
2011-03-24	81.05	81.45	81.00	81.45	91867
2011-03-25	81.50	81.70	81.25	81.60	88051
2011-03-28	81.80	81.90	81.25	81.40	119025
2011-03-29	81.45	81.45	81.00	81.10	99143
2011-03-30	81.45	81.60	81.35	81.55	172321
2011-03-31	81.60	81.90	81.50	81.80	104590
2011-04-01	82.05	82.20	81.84	82.05	78456
2011-04-04	82.30	82.30	82.05	82.15	99604
2011-04-05	82.20	82.28	82.00	82.15	93953
2011-04-06	82.35	82.50	82.05	82.20	61911
2011-04-07	82.30	82.40	82.07	82.35	293443
2011-04-08	82.55	82.55	81.90	82.20	72175
2011-04-11	82.35	82.35	81.75	82.00	70843
2011-04-12	81.95	81.95	80.80	81.65	115870
2011-04-13	81.80	82.00	81.55	81.70	80454
2011-04-14	81.30	81.95	81.30	81.85	88048
2011-04-15	81.85	82.10	81.83	82.10	109414
2011-04-18	81.85	82.00	81.50	82.00	98400
2011-04-19	82.00	82.15	81.80	82.10	82222
2011-04-20	82.50	82.65	82.25	82.45	224992
2011-04-21	82.30	82.80	82.30	82.80	154289
2011-04-25	82.90	83.15	82.76	83.05	108465
2011-04-26	83.35	83.35	83.10	83.35	131956
2011-04-27	83.50	83.55	83.05	83.45	226357
2011-04-28	82.80	83.65	82.80	83.65	188292
2011-04-29	83.45	83.95	83.45	83.55	105754
2011-05-02	83.85	83.85	82.65	82.70	108198
2011-05-03	82.85	82.90	81.75	81.90	178631
2011-05-04	82.05	82.15	80.35	81.25	240273
2011-05-05	81.05	81.05	80.00	80.70	312842
2011-05-06	80.05	80.65	79.90	80.40	166937
2011-05-09	80.50	80.95	80.10	80.45	173061
2011-05-10	80.60	80.85	80.16	80.35	128632
2011-05-11	80.40	80.46	79.24	79.60	189636
2011-05-12	79.90	79.90	78.55	79.05	151153
2011-05-13	79.05	79.59	78.50	78.50	164362
2011-05-16	78.70	79.05	78.10	78.15	160831
2011-05-17	78.20	78.20	76.85	77.30	336620
2011-05-18	77.25	78.50	77.25	78.45	234448
2011-05-19	78.30	79.20	78.30	79.20	184138
2011-05-20	79.25	79.50	78.90	79.45	183296
2011-05-23	78.75	79.20	78.50	79.15	115412
2011-05-24	79.30	79.78	78.80	79.10	147397
2011-05-25	79.25	79.50	79.05	79.35	174601
2011-05-26	79.45	79.60	79.25	79.55	172212
2011-05-27	79.70	79.85	79.34	79.50	126258
2011-05-31	79.90	80.00	79.41	79.70	305775
2011-06-01	79.70	79.70	79.00	79.00	431292
2011-06-02	79.15	79.40	78.55	78.95	110310
2011-06-03	78.80	79.00	78.35	79.00	91187
2011-06-06	79.05	79.05	78.10	78.15	133419
2011-06-07	78.25	78.40	78.00	78.10	132873
2011-06-08	78.15	78.55	77.75	78.15	127079
2011-06-09	78.30	78.95	78.14	78.88	97927
2011-06-10	78.90	79.40	78.80	79.40	153389
2011-06-13	79.50	79.70	78.55	78.95	115556
2011-06-14	79.25	79.25	78.88	79.00	212028
2011-06-15	78.60	79.00	78.20	78.73	113667
2011-06-16	78.85	79.00	77.85	78.05	146101
2011-06-17	78.20	78.45	77.50	77.70	150837
2011-06-20	77.75	78.00	77.46	78.00	171128
2011-06-21	78.25	78.85	78.25	78.83	123339
2011-06-22	78.90	79.10	78.80	78.95	226628
2011-06-23	78.85	79.05	78.00	79.03	260606
2011-06-24	78.80	79.25	78.80	79.20	124120
2011-06-27	79.00	79.55	79.00	79.45	127917
2011-06-28	79.55	79.65	79.25	79.50	112429
2011-06-29	79.75	80.25	79.50	80.18	201071
2011-06-30	80.40	80.50	79.90	80.20	228793
2011-07-01	80.00	80.45	79.95	80.40	126086
2011-07-05	80.60	80.60	80.32	80.48	104380
2011-07-06	80.50	80.60	80.20	80.55	92196
2011-07-07	80.50	81.00	80.50	80.85	130668
2011-07-08	80.45	80.75	80.00	80.75	61990
2011-07-11	80.10	80.45	80.05	80.30	94185
2011-07-12	80.15	80.25	80.01	80.15	95411
2011-07-13	80.65	80.65	80.00	80.10	76032
2011-07-14	80.30	80.50	79.85	80.00	119837
2011-07-15	80.00	80.35	80.00	80.33	82196
2011-07-18	80.30	80.35	79.90	80.08	65142
2011-07-19	80.30	80.45	80.25	80.30	130151
2011-07-20	80.45	80.50	80.20	80.25	116999
2011-07-21	80.55	80.55	80.30	80.33	104353
2011-07-22	80.40	80.60	80.35	80.48	81260
2011-07-25	80.45	80.45	79.95	80.15	96075
2011-07-26	80.20	80.30	79.50	79.55	127105
2011-07-27	79.25	79.65	78.75	79.00	180074
2011-07-28	79.00	79.40	78.75	79.00	70725
2011-07-29	78.70	79.45	78.45	79.32	81750
2011-08-01	79.75	80.25	79.50	79.53	164510
2011-08-02	79.70	79.80	79.29	79.45	231890
2011-08-03	79.95	79.95	78.75	79.45	172832
2011-08-04	79.45	79.50	77.70	77.91	152707
2011-08-05	76.65	77.10	65.50	75.80	895350
2011-08-08	72.75	74.20	69.55	70.60	446436
2011-08-09	70.95	76.30	70.95	75.90	262609
2011-08-10	75.85	78.50	74.50	77.15	260308
2011-08-11	77.50	79.00	77.40	77.75	470229
2011-08-12	79.00	79.00	77.20	77.40	150838
2011-08-15	77.85	79.00	77.75	78.15	148901
2011-08-16	78.25	78.25	77.40	77.90	89143
2011-08-17	78.20	78.45	77.75	77.90	220817
2011-08-18	76.50	77.03	76.00	76.45	183889
2011-08-19	76.50	76.60	74.40	74.90	501435
2011-08-22	75.25	75.90	72.80	72.90	200837
2011-08-23	73.70	75.30	72.75	75.30	162381
2011-08-24	75.50	76.25	74.25	75.95	80862
2011-08-25	76.40	76.85	74.71	75.05	287386
2011-08-26	74.75	76.35	74.50	76.05	105112
2011-08-29	76.10	77.10	76.10	76.95	81464
2011-08-30	77.25	78.15	76.46	77.40	110764
2011-08-31	78.15	78.40	77.45	77.85	110718
2011-09-01	78.15	78.15	77.35	77.75	84864
2011-09-02	77.65	78.60	76.65	77.20	115628
2011-09-06	76.65	77.20	75.55	76.55	119355
2011-09-07	76.95	77.40	75.95	77.10	105321
2011-09-08	76.95	77.55	76.95	77.40	81382
2011-09-09	77.35	77.45	76.90	77.10	139929
2011-09-12	77.10	77.10	75.90	76.60	92749
2011-09-13	76.40	77.03	76.40	76.95	66919
2011-09-14	77.65	77.65	76.59	77.10	135885
2011-09-15	77.45	77.75	76.60	77.60	188662
2011-09-16	78.50	78.50	76.75	77.00	126337
2011-09-19	76.65	78.05	76.35	78.05	110027
2011-09-20	78.95	78.95	77.78	78.35	320753
2011-09-21	78.05	78.95	77.70	77.90	87837
2011-09-22	77.75	77.75	76.00	76.50	187989
2011-09-23	76.45	77.02	75.75	75.85	136428
2011-09-26	76.80	77.61	75.60	76.45	99442
2011-09-27	78.20	78.75	77.05	77.15	182394
2011-09-28	76.75	77.25	76.30	76.40	103884
2011-09-29	77.60	78.75	76.30	76.45	107367
2011-09-30	76.70	76.70	76.12	76.20	96278
2011-10-03	76.25	76.25	74.75	75.00	120643
2011-10-04	74.95	75.00	71.50	74.95	184431
2011-10-05	74.60	76.35	73.68	76.05	249800
2011-10-06	76.05	76.75	74.83	76.50	139788
2011-10-07	76.40	76.50	75.30	76.00	132432
2011-10-10	76.50	77.25	75.75	76.80	204995
2011-10-11	76.55	77.40	76.25	77.28	196934
2011-10-12	77.40	77.70	77.25	77.45	203335
2011-10-13	77.65	77.80	77.05	77.80	104622
2011-10-14	78.10	78.45	77.80	78.30	127984
2011-10-17	78.80	78.90	78.00	78.05	130538
2011-10-18	78.30	78.70	77.75	78.50	572533
2011-10-19	79.05	79.20	78.56	78.80	158541
2011-10-20	79.40	79.40	78.56	79.20	105121
2011-10-21	79.95	79.95	79.27	79.35	123016
2011-10-24	79.75	80.05	79.45	79.80	165803
2011-10-25	80.05	80.25	79.31	79.40	171305
2011-10-26	80.25	80.40	79.71	80.30	178119
2011-10-27	81.50	81.50	80.25	80.55	593212
2011-10-28	80.90	81.10	80.25	80.95	195938
2011-10-31	80.50	80.90	80.35	80.90	145413
2011-11-01	80.20	80.50	79.71	80.15	210315
2011-11-02	80.20	80.65	79.98	80.05	214177
2011-11-03	80.55	80.75	79.90	80.60	307408
2011-11-04	80.50	80.95	80.09	80.95	258047
2011-11-07	80.10	80.10	78.75	79.35	312338
2011-11-08	80.00	80.20	78.75	79.10	196286
2011-11-09	78.60	79.25	78.00	78.10	201274
2011-11-10	78.40	78.75	77.95	78.65	235197
2011-11-11	78.90	79.85	78.60	78.95	189494
2011-11-14	79.00	79.50	79.00	79.35	173404
2011-11-15	79.35	79.45	78.95	79.15	377001
2011-11-16	79.25	79.50	78.95	79.25	162338
2011-11-17	79.50	79.70	78.96	79.65	206869
2011-11-18	80.00	80.00	79.15	79.65	163299
2011-11-21	79.20	80.00	78.65	79.35	184324
2011-11-22	79.45	79.60	79.05	79.30	169341
2011-11-23	79.00	80.00	78.55	78.75	164852
2011-11-25	78.75	79.00	78.65	78.75	43030
2011-11-28	79.60	80.00	79.40	79.50	199302
2011-11-29	79.80	79.85	79.45	79.68	187980
2011-11-30	80.10	80.50	79.65	79.85	214966
2011-12-01	80.00	80.70	79.86	80.70	498677
2011-12-02	80.95	80.95	80.50	80.80	202269
2011-12-05	81.10	81.38	80.70	80.90	317548
2011-12-06	80.95	80.95	80.36	80.90	249492
2011-12-07	80.90	81.20	80.70	80.95	274546
2011-12-08	80.85	85.90	80.30	80.30	211481
2011-12-09	80.90	80.95	80.35	80.80	220831
2011-12-12	80.75	81.05	80.40	80.80	176022
2011-12-13	81.05	81.15	80.50	80.75	262024
2011-12-14	80.85	80.85	80.10	80.30	201948
2011-12-15	81.35	81.40	80.40	80.70	294712
2011-12-16	80.80	81.05	80.70	80.95	185829
2011-12-19	81.20	81.40	80.75	81.00	286109
2011-12-20	81.30	81.65	81.10	81.50	363479
2011-12-21	81.90	83.10	81.40	81.60	318542
2011-12-22	82.50	82.50	81.40	81.40	538007
2011-12-23	82.00	82.20	81.65	82.15	222434
2011-12-27	82.15	82.45	82.05	82.40	222060
2011-12-28	82.45	82.80	82.05	82.40	196316
2011-12-29	82.65	83.00	81.75	82.95	265518
2011-12-30	83.00	83.13	82.70	83.10	257930
2012-01-03	83.90	83.90	83.05	83.20	373110
2012-01-04	83.30	83.75	83.20	83.75	332878
2012-01-05	83.80	84.00	83.65	84.00	415320
2012-01-06	84.25	84.35	82.45	83.60	541650
2012-01-09	83.55	83.75	82.75	83.10	505621
2012-01-10	83.50	83.50	82.51	82.90	541008
2012-01-11	82.95	83.10	82.25	82.55	601118
2012-01-12	82.65	82.80	82.25	82.75	524268
2012-01-13	82.60	82.75	82.15	82.75	518564
2012-01-17	82.85	83.35	82.70	83.15	596770
2012-01-18	83.20	83.35	83.05	83.30	413255
2012-01-19	83.50	83.60	83.05	83.60	559890
2012-01-20	83.55	84.25	83.15	83.75	328168
2012-01-23	83.80	84.25	83.75	84.20	454662
2012-01-24	84.20	84.50	83.90	84.20	335481
2012-01-25	84.20	84.55	84.00	84.55	455102
2012-01-26	84.55	84.85	84.25	84.40	353703
2012-01-27	84.45	84.80	83.85	84.00	351601
2012-01-30	84.10	84.15	83.55	83.90	294520
2012-01-31	84.20	84.20	83.71	84.15	481665
2012-02-01	84.50	84.75	84.25	84.70	425515
2012-02-02	85.15	85.15	84.50	84.75	359951
2012-02-03	85.05	85.10	84.60	84.72	351493
2012-02-06	84.85	84.90	84.55	84.90	411859
2012-02-07	83.85	84.20	83.35	83.80	474377
2012-02-08	83.90	84.15	83.50	83.75	703409
2012-02-09	84.00	84.05	83.70	84.00	415323
2012-02-10	83.80	83.95	83.35	83.95	382879
2012-02-13	84.10	84.25	83.95	84.20	361034
2012-02-14	84.15	84.50	84.00	84.25	351582
2012-02-15	84.30	84.65	84.15	84.65	332205
2012-02-16	84.70	85.25	84.50	85.10	413965
2012-02-17	85.25	85.50	85.11	85.50	229752
2012-02-21	85.55	85.75	85.30	85.55	563953
2012-02-22	85.65	85.65	84.90	85.55	310559
2012-02-23	85.55	85.55	85.10	85.40	266330
2012-02-24	85.60	85.90	85.31	85.90	280256
2012-02-27	85.75	85.95	85.66	85.80	489393
2012-02-28	85.80	85.85	85.10	85.45	446459
2012-02-29	85.45	85.92	85.10	85.45	330474
2012-03-01	85.30	85.60	85.25	85.60	319959
2012-03-02	85.65	85.72	85.05	85.30	254027
2012-03-05	85.30	85.44	84.75	85.05	232074
2012-03-06	84.90	84.90	84.00	84.35	423422
2012-03-07	84.35	84.85	84.25	84.70	286465
2012-03-08	84.40	85.40	84.40	84.55	314436
2012-03-09	84.55	84.80	84.30	84.80	285088
2012-03-12	84.55	84.95	84.50	84.75	292744
2012-03-13	84.55	84.95	84.20	84.50	346362
2012-03-14	84.60	84.75	83.65	83.65	352197
2012-03-15	83.60	83.75	83.05	83.65	334544
2012-03-16	83.60	83.95	83.25	83.85	275403
2012-03-19	83.30	84.45	83.30	84.40	381095
2012-03-20	84.10	84.40	83.65	84.34	419754
2012-03-21	84.35	84.45	83.95	84.45	400633
2012-03-22	83.50	84.15	83.50	84.00	340343
2012-03-23	83.90	84.15	83.60	83.85	249387
2012-03-26	83.85	84.20	83.55	83.90	264836
2012-03-27	83.80	84.05	83.35	83.50	270120
2012-03-28	83.15	83.56	82.50	83.00	323316
2012-03-29	82.80	83.05	82.15	82.65	380534
2012-03-30	82.65	83.35	82.55	83.20	351406
2012-04-02	82.80	83.50	82.80	83.25	301486
2012-04-03	82.95	83.55	82.80	83.40	316202
2012-04-04	82.85	83.30	82.80	82.90	295830
2012-04-05	82.65	83.05	82.65	83.05	299092
2012-04-09	82.45	82.95	82.45	82.66	262628
2012-04-10	82.50	82.82	81.40	81.55	390419
2012-04-11	81.50	82.40	81.50	81.80	313991
2012-04-12	81.80	82.45	81.80	82.30	372917
2012-04-13	81.85	82.80	81.85	82.55	294244
2012-04-16	82.65	82.95	82.05	82.15	367583
2012-04-17	82.30	82.75	82.20	82.55	392974
2012-04-18	82.30	82.95	82.30	82.65	301120
2012-04-19	82.45	83.20	82.45	83.10	335600
2012-04-20	83.35	83.55	83.25	83.30	299965
2012-04-23	82.90	83.55	82.90	83.40	328749
2012-04-24	83.30	83.70	83.30	83.40	364945
2012-04-25	83.65	83.75	83.00	83.05	438318
2012-04-26	82.90	83.40	82.80	83.30	429833
2012-04-27	83.15	83.70	83.15	83.55	355580
2012-04-30	83.35	84.05	83.35	84.05	376740
2012-05-01	83.80	84.25	83.80	84.20	536012
2012-05-02	83.50	84.35	83.50	84.35	530161
2012-05-03	84.20	84.45	83.50	83.75	393957
2012-05-04	83.50	83.90	83.05	83.80	457989
2012-05-07	82.60	83.00	81.55	82.00	591626
2012-05-08	81.45	82.05	81.00	81.55	715647
2012-05-09	81.50	81.50	80.80	81.00	390144
2012-05-10	80.95	81.45	80.95	81.35	421527
2012-05-11	80.85	81.30	80.85	81.15	254680
2012-05-14	80.60	81.07	80.40	80.60	301998
2012-05-15	80.45	80.85	80.25	80.25	423110
2012-05-16	80.45	80.70	80.25	80.25	275317
2012-05-17	80.20	80.35	79.55	79.55	287867
2012-05-18	79.30	79.75	78.30	78.45	523668
2012-05-21	78.75	79.75	78.25	79.65	358679
2012-05-22	79.50	80.35	79.50	79.90	385772
2012-05-23	79.50	79.90	78.80	79.65	344440
2012-05-24	79.85	79.85	79.10	79.50	230914
2012-05-25	79.35	79.95	79.28	79.75	214874
2012-05-29	80.25	80.45	79.75	80.10	358235
2012-05-30	80.00	80.00	79.10	79.25	285224
2012-05-31	79.00	79.35	78.40	78.65	302311
2012-06-01	78.00	78.40	77.25	77.30	440089
2012-06-04	77.20	77.65	75.95	76.40	458211
2012-06-05	76.00	77.75	76.00	77.65	473346
2012-06-06	77.80	78.55	77.80	78.30	405797
2012-06-07	79.00	79.25	78.20	78.25	447055
2012-06-08	77.55	78.90	77.55	78.20	237598
2012-06-11	78.05	78.95	78.05	78.15	225795
2012-06-12	77.85	78.75	77.85	78.35	298484
2012-06-13	78.35	78.65	78.05	78.25	232961
2012-06-14	78.40	79.00	77.90	78.15	273592
2012-06-15	77.90	78.35	77.90	78.05	332874
2012-06-18	78.00	78.05	77.60	77.85	370381
2012-06-19	77.80	79.00	77.80	78.90	415114
2012-06-20	79.05	79.20	78.80	78.95	439351
2012-06-21	79.05	79.05	78.10	78.10	360416
2012-06-22	78.25	78.40	77.90	78.05	416105
2012-06-25	77.90	77.90	77.05	77.25	522702
2012-06-26	77.15	77.70	77.15	77.55	301419
2012-06-27	77.70	78.80	77.70	78.75	401081
2012-06-28	78.60	79.00	78.25	78.90	460296
2012-06-29	79.30	79.90	79.30	79.90	428101
2012-07-02	79.95	80.55	79.70	80.50	575230
2012-07-03	80.10	80.85	80.10	80.45	212719
2012-07-05	80.55	80.65	80.20	80.55	357088
2012-07-06	80.40	80.75	80.05	80.60	296863
2012-07-09	80.60	81.00	80.45	80.80	344168
2012-07-10	80.70	81.25	80.55	80.80	362463
2012-07-11	81.05	81.25	80.60	81.25	313032
2012-07-12	81.20	81.35	80.50	81.15	468664
2012-07-13	81.50	81.95	81.39	81.95	544418
2012-07-16	81.85	82.15	81.55	82.05	492181
2012-07-17	82.15	82.65	82.05	82.65	395482
2012-07-18	82.65	82.75	82.40	82.50	451519
2012-07-19	82.75	82.95	82.50	82.75	641747
2012-07-20	82.75	83.00	82.60	82.70	379872
2012-07-23	82.50	82.70	82.00	82.35	517964
2012-07-24	82.55	82.62	81.75	82.00	369592
2012-07-25	82.25	82.25	81.25	81.45	589619
2012-07-26	81.80	82.20	81.40	82.10	362458
2012-07-27	82.30	82.35	81.90	82.20	271191
2012-07-30	82.10	82.60	82.00	82.30	293964
2012-07-31	82.30	82.60	82.15	82.30	388836
2012-08-01	82.55	82.90	82.35	82.75	311879
2012-08-02	82.50	83.00	81.95	82.10	304788
2012-08-03	82.50	82.75	82.05	82.40	297754
2012-08-06	82.50	82.75	82.15	82.70	317840
2012-08-07	81.60	81.95	81.25	81.30	452032
2012-08-08	81.25	81.30	80.85	80.95	411352
2012-08-09	80.75	81.15	80.70	81.05	326455
2012-08-10	81.00	81.35	80.80	81.35	378080
2012-08-13	81.10	81.39	81.00	81.10	259183
2012-08-14	81.40	81.45	81.10	81.35	403093
2012-08-15	81.35	81.70	81.25	81.51	447943
2012-08-16	81.65	81.95	81.40	81.90	409350
2012-08-17	81.90	82.00	81.70	81.90	271440
2012-08-20	81.95	82.00	81.75	81.75	327674
2012-08-21	81.95	82.25	81.50	81.60	383185
2012-08-22	81.60	81.75	81.20	81.40	344173
2012-08-23	81.45	81.45	81.00	81.15	357696
2012-08-24	81.10	81.20	80.95	81.00	361800
2012-08-27	81.00	81.50	80.90	81.05	491191
2012-08-28	81.10	81.45	81.00	81.45	382177
2012-08-29	81.50	81.55	81.30	81.40	261306
2012-08-30	81.35	81.60	81.30	81.40	281925
2012-08-31	81.55	81.85	81.40	81.80	236021
2012-09-04	81.75	81.90	81.60	81.75	337328
2012-09-05	82.00	82.00	81.50	81.60	276309
2012-09-06	81.85	81.95	81.55	81.75	487253
2012-09-07	82.00	82.00	81.55	81.75	304196
2012-09-10	81.80	82.00	81.60	81.60	380188
2012-09-11	81.65	81.68	81.40	81.55	300690
2012-09-12	81.70	82.05	81.50	81.85	281735
2012-09-13	81.90	82.35	81.75	82.25	348785
2012-09-14	82.30	83.00	82.25	82.98	467303
2012-09-17	82.90	83.00	82.70	82.80	308242
2012-09-18	82.85	82.90	82.65	82.90	400591
2012-09-19	83.10	83.15	82.60	82.75	648421
2012-09-20	82.65	83.10	82.50	82.70	379955
2012-09-21	82.75	83.10	82.60	83.10	429030
2012-09-24	81.95	82.95	81.95	82.80	310027
2012-09-25	82.95	83.00	82.35	82.40	311409
2012-09-26	82.45	82.45	82.05	82.25	248558
2012-09-27	82.35	82.75	82.25	82.75	291880
2012-09-28	82.65	82.95	82.35	82.85	364774
2012-10-01	83.00	83.85	82.90	83.50	334729
2012-10-02	83.65	83.75	83.40	83.40	238346
2012-10-03	83.45	83.85	83.35	83.80	354485
2012-10-04	83.85	84.05	83.64	83.95	406555
2012-10-05	83.75	84.35	83.75	84.10	382062
2012-10-08	84.00	84.15	83.90	84.05	268822
2012-10-09	84.00	84.15	83.75	83.85	352445
2012-10-10	83.85	83.95	83.40	83.55	357909
2012-10-11	83.65	83.75	83.30	83.35	214169
2012-10-12	83.30	83.90	83.15	83.35	241350
2012-10-15	83.50	83.50	83.15	83.50	233855
2012-10-16	83.65	84.00	83.50	83.95	338796
2012-10-17	83.95	84.40	83.95	84.30	349637
2012-10-18	84.25	84.40	83.90	83.95	322645
2012-10-19	83.95	84.25	83.05	83.20	401443
2012-10-22	83.20	83.70	83.16	83.40	243092
2012-10-23	83.20	83.40	82.85	83.40	367428
2012-10-24	83.40	83.90	83.35	83.40	280440
2012-10-25	83.80	83.85	83.35	83.50	256406
2012-10-26	83.45	83.65	82.85	83.05	253891
2012-10-31	83.10	83.35	82.60	83.00	374456
2012-11-01	83.05	83.30	82.95	83.25	278529
2012-11-02	83.45	83.45	83.00	83.00	334228
2012-11-05	83.05	83.30	82.75	83.00	284476
2012-11-06	83.15	83.45	83.02	83.45	308500
2012-11-07	81.95	82.10	81.05	81.55	638291
2012-11-08	81.65	81.75	81.10	81.10	438087
2012-11-09	81.10	81.45	80.50	80.75	527102
2012-11-12	80.70	80.75	79.25	79.35	896219
2012-11-13	78.75	79.45	78.45	79.20	824097
2012-11-14	79.40	79.90	78.50	78.60	570834
2012-11-15	78.45	78.60	77.10	77.90	952271
2012-11-16	78.00	79.40	77.60	79.35	755437
2012-11-19	79.90	80.65	79.50	80.50	711344
2012-11-20	80.50	80.75	80.35	80.75	424700
2012-11-21	80.80	80.85	80.35	80.85	398617
2012-11-23	81.10	81.10	80.85	81.05	145531
2012-11-26	80.95	81.20	80.70	80.80	554516
2012-11-27	81.00	81.10	80.70	81.05	348110
2012-11-28	80.80	81.40	80.80	81.40	359687
2012-11-29	81.55	81.75	81.35	81.60	438120
2012-11-30	81.70	81.75	81.25	81.70	372267
2012-12-03	81.80	81.80	80.90	81.10	375723
2012-12-04	80.75	81.00	80.18	80.35	394979
2012-12-05	80.50	80.71	79.80	80.05	290493
2012-12-06	80.15	80.15	79.60	79.80	497660
2012-12-07	79.80	80.20	79.56	79.85	454124
2012-12-10	79.95	80.58	79.75	79.75	506434
2012-12-11	80.20	80.50	79.60	79.95	507914
2012-12-12	80.05	80.15	79.15	79.35	526187
2012-12-13	79.45	79.45	78.45	78.95	1033151
2012-12-14	78.75	79.40	78.75	78.80	467103
2012-12-17	78.75	79.05	78.70	79.00	695521
2012-12-18	79.00	80.05	78.75	79.65	955120
2012-12-19	79.90	80.50	79.75	80.30	750171
2012-12-20	80.15	80.70	80.10	80.65	361310
2012-12-21	80.30	80.65	79.85	80.20	753384
2012-12-24	80.20	80.30	79.80	80.00	211602
2012-12-26	80.05	80.10	79.20	79.40	445924
2012-12-27	79.30	79.90	78.70	78.85	400043
2012-12-28	78.80	79.35	78.70	79.05	505128
2012-12-31	79.00	79.90	78.75	79.75	518487
2013-01-02	80.90	81.80	80.60	81.70	983962
2013-01-03	81.85	82.50	81.50	82.15	558714
2013-01-04	82.25	82.85	82.20	82.85	542867
2013-01-07	82.50	83.00	82.50	82.75	566661
2013-01-08	82.75	82.93	82.40	82.45	727124
2013-01-09	82.70	83.10	82.55	83.10	735884
2013-01-10	83.25	83.60	83.25	83.50	650526
2013-01-11	83.60	83.65	83.25	83.65	798398
2013-01-14	83.70	83.85	83.50	83.65	540122
2013-01-15	83.65	83.80	83.35	83.75	663155
2013-01-16	83.75	83.90	83.55	83.65	654248
2013-01-17	83.90	84.30	83.75	84.15	629562
2013-01-18	84.15	84.60	83.98	84.50	730935
2013-01-22	84.60	85.40	84.45	85.35	845766
2013-01-23	85.50	85.50	84.80	85.00	566959
2013-01-24	85.00	85.20	84.40	84.50	578436
2013-01-25	84.70	85.00	84.36	84.80	739523
2013-01-28	84.95	85.50	84.80	85.50	728493
2013-01-29	85.30	85.70	85.00	85.65	599860
2013-01-30	85.75	86.15	85.60	85.70	658852
2013-01-31	85.80	86.45	85.70	86.35	649630
2013-02-01	85.40	87.00	85.40	86.35	1072932
2013-02-04	86.00	86.50	86.00	86.30	624112
2013-02-05	86.65	86.75	85.80	86.35	763020
2013-02-06	86.20	86.20	85.75	85.90	767972
2013-02-07	84.70	84.85	84.40	84.70	524892
2013-02-08	84.75	85.00	84.60	85.00	463669
2013-02-11	84.60	85.55	84.60	85.30	387018
2013-02-12	85.45	85.60	85.13	85.55	501696
2013-02-13	85.70	86.05	85.40	85.95	506720
2013-02-14	85.90	86.45	85.90	86.35	572799
2013-02-15	86.25	86.55	85.50	85.70	518637
2013-02-19	85.65	86.40	85.65	86.40	577605
2013-02-20	86.60	86.70	85.80	85.95	594079
2013-02-21	85.95	85.95	84.60	85.00	622742
2013-02-22	85.30	85.80	84.90	85.30	540481
2013-02-25	85.40	85.55	84.45	84.45	510995
2013-02-26	84.85	84.93	84.15	84.90	603734
2013-02-27	84.80	85.30	84.52	85.20	526591
2013-02-28	85.30	85.55	85.20	85.40	491928
2013-03-01	85.25	85.50	85.00	85.15	533185
2013-03-04	85.25	85.70	85.10	85.65	392259
2013-03-05	85.85	85.95	85.40	85.75	621460
2013-03-06	86.10	87.35	84.45	85.20	961619
2013-03-07	85.45	85.55	84.80	85.50	497459
2013-03-08	85.80	86.10	85.65	86.03	651642
2013-03-11	86.15	86.35	85.75	86.15	574200
2013-03-12	86.10	86.40	85.75	86.00	974342
2013-03-13	86.10	86.15	85.55	85.55	513541
2013-03-14	85.75	85.95	85.40	85.75	499399
2013-03-15	85.70	85.75	85.40	85.75	666283
2013-03-18	85.10	85.55	85.00	85.55	475286
2013-03-19	85.90	85.90	85.10	85.60	709997
2013-03-20	85.55	86.25	85.40	86.25	557112
2013-03-21	86.00	87.25	85.75	86.90	576868
2013-03-22	87.50	87.85	86.99	87.50	773427
2013-03-25	87.65	88.25	87.60	87.70	629843
2013-03-26	87.90	88.35	87.70	88.25	562056
2013-03-27	87.65	88.30	87.65	88.10	605341
2013-03-28	88.20	88.60	88.00	88.60	502658
2013-04-01	88.70	88.95	88.35	88.40	544686
2013-04-02	88.60	88.84	88.35	88.50	639940
2013-04-03	88.60	88.60	86.95	87.40	553401
2013-04-04	87.35	87.50	87.15	87.20	410289
2013-04-05	86.80	87.35	86.40	87.20	486796
2013-04-08	87.30	88.30	87.20	88.10	945473
2013-04-09	88.15	89.05	88.15	88.60	1099030
2013-04-10	88.80	88.95	88.50	88.60	621612
2013-04-11	88.50	88.58	88.20	88.35	739284
2013-04-12	88.30	88.45	87.83	88.15	716879
2013-04-15	87.95	88.00	86.95	87.10	758903
2013-04-16	87.25	88.25	87.25	88.05	709962
2013-04-17	87.70	88.05	87.40	87.70	549617
2013-04-18	87.95	88.15	87.65	87.90	628054
2013-04-19	88.00	88.70	87.90	88.55	713066
2013-04-22	87.85	88.95	87.85	88.90	634214
2013-04-23	88.95	89.45	88.80	89.35	714950
2013-04-24	89.45	89.70	89.30	89.35	699261
2013-04-25	89.60	89.85	88.95	89.35	709610
2013-04-26	89.25	89.55	88.00	88.75	653399
2013-04-29	88.75	89.05	88.45	88.75	544966
2013-04-30	88.85	89.00	88.55	89.00	485661
2013-05-01	89.00	89.25	87.85	87.85	781934
2013-05-02	89.80	89.80	87.60	87.74	807287
2013-05-03	89.75	89.75	88.00	88.40	589291
2013-05-06	88.60	88.95	88.40	88.70	476801
2013-05-07	87.70	87.75	87.40	87.60	605071
2013-05-08	87.75	88.40	87.55	88.40	701695
2013-05-09	88.40	88.85	88.25	88.75	629777
2013-05-10	89.00	89.30	88.65	89.20	389263
2013-05-13	89.30	89.50	88.85	89.00	443594
2013-05-14	89.15	89.25	88.75	88.95	664846
2013-05-15	89.00	89.50	88.85	89.03	533589
2013-05-16	89.15	89.30	88.40	88.50	598707
2013-05-17	88.70	89.00	88.50	89.00	538943
2013-05-20	89.00	89.15	88.70	89.10	515082
2013-05-21	89.07	90.05	89.07	90.00	627300
2013-05-22	90.40	90.70	89.95	90.35	621732
2013-05-23	90.20	90.25	89.25	89.80	642969
2013-05-24	89.70	89.92	89.40	89.55	1028583
2013-05-28	90.35	90.50	89.65	89.85	509528
2013-05-29	89.75	89.81	88.55	88.75	817679
2013-05-30	88.85	88.85	86.95	87.75	1255261
2013-05-31	86.70	87.95	86.70	86.98	901259
2013-06-03	87.25	88.55	86.60	88.55	967491
2013-06-04	87.45	87.65	86.75	86.75	788796
2013-06-05	86.65	86.65	85.55	85.90	1325819
2013-06-06	85.95	87.00	85.60	86.95	1259640
2013-06-07	87.10	87.95	87.05	87.95	383165
2013-06-10	88.50	88.70	87.55	88.00	517155
2013-06-11	87.60	88.00	87.00	87.00	537684
2013-06-12	87.20	87.45	86.85	87.20	528668
2013-06-13	86.80	87.40	86.55	87.40	625182
2013-06-14	88.26	88.26	86.95	87.90	630965
2013-06-17	88.40	88.55	88.03	88.40	1272865
2013-06-18	88.50	88.75	88.10	88.55	586231
2013-06-19	88.75	88.90	88.05	88.20	496503
2013-06-20	88.00	88.14	85.80	86.45	1687673
2013-06-21	87.15	87.20	85.15	86.35	907351
2013-06-24	85.54	86.35	83.75	85.78	1446701
2013-06-25	86.75	87.05	85.95	86.95	699075
2013-06-26	87.50	88.35	87.10	88.35	679671
2013-06-27	88.60	89.33	88.50	89.20	802007
2013-06-28	89.25	89.50	88.85	89.25	519650
2013-07-01	89.35	90.35	89.15	90.05	893492
2013-07-02	90.40	90.40	89.30	89.60	584024
2013-07-03	89.55	89.65	88.80	89.30	306922
2013-07-05	89.16	89.75	88.80	89.40	373420
2013-07-08	89.85	90.39	89.15	89.55	442832
2013-07-09	90.75	90.75	89.55	89.90	691741
2013-07-10	90.00	90.20	89.50	90.20	498791
2013-07-11	90.90	90.95	90.38	90.90	645775
2013-07-12	90.85	90.95	90.38	90.75	419411
2013-07-15	91.10	91.40	90.70	91.40	440991
2013-07-16	91.50	91.80	90.10	90.30	677477
2013-07-17	90.70	91.00	90.20	90.25	461445
2013-07-18	90.55	90.85	89.95	90.10	438333
2013-07-19	90.25	91.00	89.85	90.15	343626
2013-07-22	90.30	90.75	90.12	90.50	363059
2013-07-23	90.84	90.85	89.90	90.10	551681
2013-07-24	90.35	90.60	89.34	89.75	579867
2013-07-25	89.70	90.00	89.55	89.55	423591
2013-07-26	89.65	90.15	89.36	89.90	426492
2013-07-29	90.15	90.15	89.15	89.35	365099
2013-07-30	89.60	90.15	88.80	89.20	490084
2013-07-31	89.45	89.75	89.01	89.15	556360
2013-08-01	89.55	90.00	89.30	89.69	853391
2013-08-02	90.20	90.20	88.95	89.20	605021
2013-08-05	89.25	89.35	88.60	89.00	392892
2013-08-06	89.05	90.00	88.85	89.75	664017
2013-08-07	88.45	88.75	87.05	87.65	706446
2013-08-08	88.05	88.50	87.45	87.55	655595
2013-08-09	87.75	88.20	87.61	87.75	459529
2013-08-12	89.70	89.70	87.35	87.40	506099
2013-08-13	87.60	87.60	86.45	86.95	421441
2013-08-14	87.30	87.35	86.65	87.00	527991
2013-08-15	86.80	87.25	86.45	86.89	675273
2013-08-16	86.95	87.05	86.55	86.75	430491
2013-08-19	87.00	87.00	86.20	86.20	713190
2013-08-20	86.35	87.25	86.20	86.95	682167
2013-08-21	87.00	87.50	86.90	87.10	512703
2013-08-22	87.10	87.85	87.05	87.55	734644
2013-08-23	87.65	87.95	87.53	87.85	519848
2013-08-26	87.95	88.05	86.85	87.15	670528
2013-08-27	86.90	87.30	86.57	87.05	458394
2013-08-28	87.20	87.55	86.85	87.40	415371
2013-08-29	87.50	87.50	87.15	87.30	376714
2013-08-30	87.40	87.65	86.40	86.60	903750
2013-09-03	86.90	87.47	85.95	86.55	638379
2013-09-04	86.55	86.70	85.90	86.05	426916
2013-09-05	86.15	86.55	85.95	86.20	340619
2013-09-06	86.35	86.60	86.15	86.30	414960
2013-09-09	86.30	87.10	86.15	87.10	439751
2013-09-10	87.10	87.65	86.95	87.55	526782
2013-09-11	86.47	87.55	86.47	87.20	431638
2013-09-12	87.25	87.39	86.70	86.80	420243
2013-09-13	86.90	87.05	85.90	86.15	737936
2013-09-16	86.40	86.65	85.60	85.75	848344
2013-09-17	85.75	85.80	85.10	85.20	1367441
2013-09-18	85.25	86.90	85.15	86.85	1049343
2013-09-19	86.85	88.50	86.75	88.10	1380052
2013-09-20	88.20	88.20	87.50	87.70	551662
2013-09-23	87.35	87.70	87.05	87.25	433533
2013-09-24	87.50	87.75	87.10	87.30	454632
2013-09-25	87.40	87.55	86.90	87.45	368728
2013-09-26	87.60	88.15	87.34	88.10	882434
2013-09-27	88.00	88.10	87.40	87.90	403808
2013-09-30	87.60	88.00	87.25	87.95	408725
2013-10-01	88.15	88.80	88.00	88.70	876633
2013-10-02	88.60	88.75	88.18	88.75	439658
2013-10-03	88.50	88.75	87.88	88.10	499116
2013-10-04	88.10	88.25	87.80	87.95	353372
2013-10-07	87.70	87.85	87.30	87.30	399289
2013-10-08	87.50	87.75	86.95	87.00	399998
2013-10-09	88.25	88.25	86.35	87.00	567166
2013-10-10	87.55	87.90	86.85	87.05	580772
2013-10-11	87.05	87.55	86.85	87.50	529129
2013-10-14	87.75	88.10	87.05	88.00	564981
2013-10-15	87.95	88.15	87.10	87.20	1221651
2013-10-16	87.50	87.80	87.30	87.45	723337
2013-10-17	87.45	88.05	87.30	87.95	851177
2013-10-18	88.20	88.75	87.85	88.40	548862
2013-10-21	88.55	89.15	88.40	89.05	920762
2013-10-22	89.35	89.90	89.20	89.63	591340
2013-10-23	89.50	89.63	88.92	89.40	807140
2013-10-24	89.45	89.90	89.40	89.75	617000
2013-10-25	89.80	90.10	89.65	89.88	418671
2013-10-28	90.10	90.25	88.80	89.10	516348
2013-10-29	89.30	89.75	88.95	89.45	410322
2013-10-30	89.65	89.85	89.10	89.55	440774
2013-10-31	89.40	89.65	88.65	89.35	576870
2013-11-01	89.25	89.55	88.98	89.20	750505
2013-11-04	89.55	89.55	88.60	89.40	431752
2013-11-05	89.15	89.40	88.90	89.25	425019
2013-11-06	89.50	89.75	89.05	89.55	620231
2013-11-07	88.50	88.65	87.30	87.60	516999
2013-11-08	87.65	87.85	86.80	87.50	591568
2013-11-11	87.35	87.80	87.00	87.15	423019
2013-11-12	87.05	87.33	86.80	87.20	408582
2013-11-13	86.95	87.21	86.60	86.85	587149
2013-11-14	86.75	87.65	86.75	87.25	533755
2013-11-15	86.95	88.05	86.90	88.05	741547
2013-11-18	88.15	88.30	87.75	88.00	528571
2013-11-19	87.35	88.10	87.00	87.10	665628
2013-11-20	87.00	87.55	86.90	87.15	943977
2013-11-21	87.30	87.95	87.16	87.80	894540
2013-11-22	87.95	88.60	87.75	88.35	652175
2013-11-25	88.45	88.70	88.30	88.55	796675
2013-11-26	88.55	88.70	88.25	88.30	461795
2013-11-27	88.65	88.65	88.15	88.25	344254
2013-11-29	88.70	88.75	88.32	88.40	196572
2013-12-02	88.45	88.55	87.65	87.80	422490
2013-12-03	87.65	87.70	87.30	87.55	474759
2013-12-04	87.50	87.70	86.55	86.80	585960
2013-12-05	86.85	87.30	86.10	86.20	582422
2013-12-06	86.60	86.60	85.90	86.45	481346
2013-12-09	86.65	86.65	86.10	86.20	391316
2013-12-10	86.40	86.60	86.00	86.05	531941
2013-12-11	86.30	86.50	85.50	85.55	444797
2013-12-12	85.65	85.75	85.00	85.50	473016
2013-12-13	85.55	86.00	85.15	85.70	864830
2013-12-16	85.90	86.29	85.60	85.75	506972
2013-12-17	85.90	85.90	85.30	85.45	582401
2013-12-18	85.60	85.65	84.75	85.35	864063
2013-12-19	85.55	85.70	84.90	85.70	566902
2013-12-20	85.75	86.55	85.60	86.35	570116
2013-12-23	86.60	87.40	86.10	87.25	600949
2013-12-24	87.40	87.90	87.25	87.55	406961
2013-12-26	87.60	88.10	87.53	87.75	406265
2013-12-27	87.90	88.25	87.55	88.15	422192
2013-12-30	88.25	88.80	88.15	88.70	479630
2013-12-31	88.85	89.15	88.75	88.95	475088
2014-01-02	88.80	88.90	87.85	88.10	637310
2014-01-03	88.20	88.35	87.65	87.95	420789
2014-01-06	88.00	88.15	87.65	87.80	538025
2014-01-07	88.50	88.60	87.50	87.85	560664
2014-01-08	87.95	88.00	87.05	87.20	715363
2014-01-09	87.45	87.45	86.95	87.20	496085
2014-01-10	87.40	87.55	86.85	86.95	744872
2014-01-13	86.90	87.45	86.90	87.00	560438
2014-01-14	87.25	87.45	86.90	87.35	484475
2014-01-15	87.55	87.65	87.10	87.40	621983
2014-01-16	87.30	87.65	87.25	87.65	453852
2014-01-17	87.55	87.85	87.25	87.30	474446
2014-01-21	87.70	88.13	87.50	88.10	563224
2014-01-22	88.25	88.65	88.20	88.60	523408
2014-01-23	88.60	88.85	88.39	88.65	473733
2014-01-24	88.65	88.65	88.00	88.30	503363
2014-01-27	88.35	88.60	87.10	87.75	1072432
2014-01-28	88.05	88.45	87.85	88.10	474508
2014-01-29	87.75	88.50	87.65	88.15	466472
2014-01-31	87.75	89.25	87.70	89.00	780464
2014-02-03	89.00	89.40	88.20	88.65	666189
2014-02-04	88.75	89.10	88.01	88.15	526296
2014-02-05	88.15	88.60	87.85	88.45	426624
2014-02-06	87.45	87.75	87.10	87.50	651040
2014-02-07	87.55	88.50	87.55	88.20	688973
2014-02-10	88.20	88.25	87.33	87.85	625495
2014-02-11	87.90	88.45	87.75	88.35	614034
2014-02-12	88.45	88.60	88.18	88.40	648502
2014-02-13	88.45	89.15	88.10	88.50	520755
2014-02-14	88.65	88.95	88.36	88.60	508392
2014-02-18	88.55	89.00	88.35	88.50	801586
2014-02-19	88.50	88.59	87.70	87.85	574572
2014-02-20	87.90	87.96	87.20	87.45	797318
2014-02-21	87.55	87.75	87.20	87.40	503427
2014-02-24	87.35	87.35	86.60	87.00	968313
2014-02-25	87.15	87.25	86.64	87.00	735686
2014-02-26	87.10	87.85	86.75	87.70	746865
2014-02-27	87.55	87.75	87.30	87.40	574603
2014-02-28	87.40	87.50	86.90	87.05	780549
2014-03-03	87.05	87.40	86.75	87.15	479156
2014-03-04	87.50	87.70	87.20	87.50	666207
2014-03-05	87.50	88.00	87.30	87.75	471568
2014-03-06	87.90	88.00	87.40	87.65	587414
2014-03-07	87.70	87.80	87.20	87.60	796915
2014-03-10	87.50	87.70	87.10	87.15	384679
2014-03-11	87.35	87.40	86.75	87.20	444952
2014-03-12	87.10	87.40	86.75	87.10	477192
2014-03-13	87.25	87.25	86.55	86.70	434015
2014-03-14	86.80	87.55	86.80	87.10	541511
2014-03-17	87.35	87.65	87.00	87.50	638351
2014-03-18	87.60	88.15	87.50	87.90	589518
2014-03-19	88.10	88.20	87.10	87.25	833347
2014-03-20	87.30	87.50	86.80	87.50	563875
2014-03-21	87.65	87.65	87.25	87.40	590626
2014-03-24	87.50	87.65	86.75	87.10	594743
2014-03-25	87.30	87.40	86.90	87.05	359890
2014-03-26	87.25	87.40	87.00	87.20	609043
2014-03-27	87.25	87.50	87.05	87.43	659013
2014-03-28	87.50	87.95	87.30	87.95	351426
2014-03-31	88.00	88.30	87.85	88.30	604487
2014-04-01	88.40	89.30	88.30	89.20	713174
2014-04-02	89.15	89.35	88.95	89.10	672437
2014-04-03	89.25	89.60	89.00	89.25	546733
2014-04-04	89.45	89.85	89.30	89.30	493782
2014-04-07	89.45	89.55	88.55	88.70	516902
2014-04-08	89.10	89.35	88.70	89.15	538455
2014-04-09	89.25	89.70	88.90	89.35	512149
2014-04-10	89.35	89.75	88.60	88.80	419876
2014-04-11	88.80	89.70	88.70	89.65	2940442
2014-04-14	89.80	90.40	89.65	89.70	646802
2014-04-15	89.75	89.90	89.33	89.55	788265
2014-04-16	89.80	90.20	89.50	90.00	597213
2014-04-17	90.00	90.50	89.75	90.35	637874
2014-04-21	90.45	90.75	90.25	90.70	827540
2014-04-22	90.85	91.25	90.70	90.80	573779
2014-04-23	90.75	91.00	90.55	90.65	432742
2014-04-24	91.25	91.25	90.05	90.15	918917
2014-04-25	90.20	90.65	89.50	89.80	444457
2014-04-28	90.05	90.20	89.70	90.05	528854
2014-04-29	90.20	90.75	90.15	90.70	550770
2014-04-30	90.80	90.80	90.30	90.55	451554
2014-05-01	90.75	91.10	90.60	91.00	441794
2014-05-02	91.05	91.35	90.80	91.35	459193
2014-05-05	91.35	92.15	91.21	92.00	1251867
2014-05-06	90.75	90.90	90.10	90.40	538433
2014-05-07	90.70	91.20	90.25	91.20	483050
2014-05-08	91.10	91.20	89.90	90.25	761653
2014-05-09	90.45	90.60	89.75	89.95	472563
2014-05-12	90.25	90.45	90.00	90.20	447451
2014-05-13	90.45	90.50	89.90	90.00	727396
2014-05-14	90.10	90.35	89.90	90.35	638747
2014-05-15	90.40	90.45	89.80	90.35	458211
2014-05-16	90.50	90.70	90.30	90.55	491803
2014-05-19	90.65	90.80	90.20	90.25	575588
2014-05-20	90.35	90.60	90.15	90.50	579910
2014-05-21	90.60	90.85	90.40	90.70	561411
2014-05-22	90.75	91.15	90.73	91.05	520983
2014-05-23	91.10	91.20	90.82	91.05	865833
2014-05-27	91.25	91.30	90.65	90.90	468393
2014-05-28	91.10	91.15	90.50	90.80	588910
2014-05-29	90.80	91.10	90.60	90.75	517457
2014-05-30	90.85	91.25	90.55	91.20	594706
2014-06-02	91.20	91.70	91.00	91.65	512022
2014-06-03	91.70	91.89	91.45	91.55	628279
2014-06-04	91.20	92.00	91.10	91.90	413374
2014-06-05	92.00	92.15	91.62	92.05	611783
2014-06-06	92.00	92.50	92.00	92.40	694587
2014-06-09	92.45	92.70	92.37	92.45	505913
2014-06-10	92.20	92.75	92.18	92.50	511794
2014-06-11	92.40	92.55	92.05	92.30	434833
2014-06-12	92.25	92.40	91.75	91.90	640914
2014-06-13	92.05	92.25	91.55	92.05	506571
2014-06-16	92.15	92.75	92.00	92.75	778419
2014-06-17	92.90	92.90	92.40	92.45	556630
2014-06-18	92.60	92.65	91.55	91.90	1002099
2014-06-19	92.00	93.25	91.65	93.15	972241
2014-06-20	93.25	93.30	92.55	92.75	822147
2014-06-23	92.80	93.60	92.50	93.55	561001
2014-06-24	93.50	94.25	93.50	93.85	611477
2014-06-25	93.95	94.40	93.75	94.25	527266
2014-06-26	94.30	94.40	94.05	94.35	521649
2014-06-27	94.30	94.75	94.15	94.60	1111423
2014-06-30	94.65	95.00	94.35	95.00	709073
2014-07-01	95.15	95.30	94.90	95.25	562338
2014-07-02	95.25	95.30	94.70	94.85	499274
2014-07-03	95.05	95.10	94.05	94.15	621801
2014-07-07	94.15	94.30	93.05	93.35	647428
2014-07-08	93.30	93.43	92.75	92.95	743374
2014-07-09	93.10	93.80	92.78	93.80	695098
2014-07-10	93.60	93.70	92.90	93.55	632993
2014-07-11	93.50	93.95	93.25	93.85	397866
2014-07-14	94.00	94.20	93.65	93.85	463821
2014-07-15	93.95	94.05	93.50	93.95	393665
2014-07-16	94.10	94.55	94.05	94.55	533806
2014-07-17	94.45	94.85	94.25	94.60	653722
2014-07-18	94.75	94.90	94.50	94.70	404292
2014-07-21	94.65	94.80	94.30	94.75	398679
2014-07-22	94.85	95.35	94.80	95.15	406064
2014-07-23	95.25	95.80	95.20	95.25	500052
2014-07-24	95.30	95.55	94.85	94.90	651879
2014-07-25	94.90	95.05	94.50	94.70	402274
2014-07-28	94.90	94.95	94.40	94.75	400357
2014-07-29	94.75	95.15	94.35	94.45	446805
2014-07-30	94.70	94.70	93.35	93.70	563527
2014-07-31	93.45	93.55	92.35	92.40	613832
2014-08-01	92.25	92.50	91.25	91.95	826732
2014-08-04	91.85	93.30	91.60	93.30	817250
2014-08-05	93.00	93.30	91.95	92.15	589643
2014-08-06	90.60	90.85	90.10	90.40	567774
2014-08-07	90.60	91.10	90.20	90.55	490012
2014-08-08	90.90	91.00	90.05	90.80	513789
2014-08-11	93.75	94.15	93.05	93.50	1391214
2014-08-12	93.20	93.45	92.60	93.00	590232
2014-08-13	93.15	93.98	92.62	93.55	590908
2014-08-14	93.80	94.30	93.70	94.15	539954
2014-08-15	94.35	94.80	94.08	94.75	616442
2014-08-18	94.75	94.77	94.45	94.65	448668
2014-08-19	94.65	95.00	94.60	94.90	605322
2014-08-20	94.85	95.45	94.75	95.40	535169
2014-08-21	95.50	95.50	94.90	95.25	505535
2014-08-22	95.30	95.35	94.70	94.90	488655
2014-08-25	95.10	95.45	94.58	95.45	480082
2014-08-26	95.50	95.75	95.30	95.65	472604
2014-08-27	95.80	95.90	95.50	95.80	1047238
2014-08-28	95.75	96.05	95.69	96.00	383975
2014-08-29	96.20	96.70	95.90	96.55	444148
2014-09-02	96.65	96.75	96.15	96.30	555101
2014-09-03	96.45	96.55	96.20	96.40	771155
2014-09-04	96.35	96.50	95.65	95.95	630238
2014-09-05	95.95	96.20	95.60	96.20	432101
2014-09-08	96.00	96.30	95.88	96.30	356811
2014-09-09	96.30	96.45	95.95	96.30	417783
2014-09-10	96.40	96.42	95.95	96.20	474719
2014-09-11	96.20	96.20	95.45	96.15	564407
2014-09-12	96.05	96.05	94.30	94.80	682258
2014-09-15	94.65	94.75	93.85	94.50	709153
2014-09-16	94.35	95.60	94.25	95.25	581981
2014-09-17	95.35	95.75	95.07	95.55	485344
2014-09-18	95.55	96.05	95.05	95.90	608687
2014-09-19	95.80	96.35	95.75	96.25	576437
2014-09-22	96.20	96.25	95.05	95.25	580722
2014-09-23	95.00	95.30	94.40	94.40	502244
2014-09-24	94.40	95.00	93.58	94.70	725184
2014-09-25	94.80	95.05	93.80	94.35	874124
2014-09-26	94.45	95.20	93.70	95.05	548661
2014-09-29	94.50	95.40	94.50	95.35	517534
2014-09-30	95.45	95.95	94.61	95.85	566355
2014-10-01	95.90	96.35	94.80	94.90	760168
2014-10-02	94.90	95.35	93.47	95.20	879421
2014-10-03	95.25	95.50	94.85	95.25	648048
2014-10-06	95.35	95.42	94.40	94.70	539238
2014-10-07	94.65	95.00	94.00	94.10	634569
2014-10-08	94.15	94.25	92.30	93.70	955262
2014-10-09	93.70	93.75	91.25	91.50	1914874
2014-10-10	91.35	91.75	87.90	90.65	1894673
2014-10-13	90.80	91.30	86.55	86.55	1691082
2014-10-14	87.75	88.25	83.15	86.65	2983498
2014-10-15	85.45	89.35	83.75	89.15	3086893
2014-10-16	88.70	92.50	88.00	91.75	2646344
2014-10-17	92.75	93.05	90.38	92.00	1770296
2014-10-20	92.10	92.65	91.20	92.45	1052353
2014-10-21	92.95	93.90	92.50	93.50	1186039
2014-10-22	93.50	94.20	92.60	92.70	957260
2014-10-23	93.30	93.90	93.20	93.45	717219
2014-10-24	93.40	94.10	93.21	93.80	759882
2014-10-27	93.35	93.80	92.60	93.55	942985
2014-10-28	93.80	94.03	93.25	93.75	686417
2014-10-29	93.90	94.10	92.95	93.85	782767
2014-10-30	93.85	93.87	92.70	92.80	686918
2014-10-31	93.35	93.50	92.35	92.90	1005031
2014-11-03	94.70	94.70	92.80	92.80	1041735
2014-11-04	93.25	93.75	91.46	91.70	725889
2014-11-05	92.15	92.60	91.63	92.40	824962
2014-11-06	91.20	91.45	90.35	90.95	594491
2014-11-07	91.50	92.50	90.80	92.20	605346
2014-11-10	92.50	92.85	91.75	91.85	546530
2014-11-11	91.90	92.30	91.20	91.70	685806
2014-11-12	91.60	92.00	91.25	92.00	561539
2014-11-13	91.95	92.25	91.60	92.04	112933
2014-11-14	91.45	92.35	91.30	92.35	785781
2014-11-17	92.30	93.05	91.95	93.05	895127
2014-11-18	93.20	93.70	92.85	93.50	1029356
2014-11-19	93.35	94.10	93.35	94.10	758279
2014-11-20	94.00	94.55	93.75	94.30	811617
2014-11-21	94.75	95.40	93.65	93.70	1634044
2014-11-24	94.05	94.15	92.90	93.10	823388
2014-11-25	93.50	93.70	92.80	92.85	654590
2014-11-26	93.15	93.70	92.45	93.70	727125
2014-11-28	92.55	92.95	90.35	90.50	1134420
2014-12-01	90.00	90.00	86.95	87.80	1753645
2014-12-02	87.75	89.95	87.25	89.25	1256635
2014-12-03	89.40	90.80	89.40	90.20	851002
2014-12-04	89.95	91.08	89.60	90.65	575748
2014-12-05	90.70	91.00	89.70	89.85	768851
2014-12-08	89.00	89.40	86.15	86.55	1591536
2014-12-09	86.05	87.25	85.45	87.20	2068640
2014-12-10	86.15	86.30	84.30	84.55	2022583
2014-12-11	84.50	86.40	84.00	84.70	1268464
2014-12-12	83.75	84.70	83.00	84.05	1527549
2014-12-15	84.50	85.00	81.90	82.50	1661032
2014-12-16	81.80	84.85	80.05	83.60	2352381
2014-12-17	83.65	86.40	83.65	86.20	3376151
2014-12-18	88.40	89.10	85.35	87.05	2129713
2014-12-19	87.15	87.34	86.00	87.00	1525614
2014-12-22	86.40	87.05	85.55	87.05	1464923
2014-12-23	87.35	87.90	86.70	87.70	1037389
2014-12-24	87.55	87.90	87.00	87.75	465171
2014-12-26	87.80	87.85	87.25	87.60	437689
2014-12-29	87.50	88.45	87.35	88.15	614859
2014-12-30	88.00	88.55	87.61	88.15	837842
2014-12-31	88.05	88.75	87.50	87.60	718018
2015-01-02	87.65	88.90	87.60	88.30	1161358
2015-01-05	87.65	87.95	85.80	85.90	1380146
2015-01-06	85.85	86.30	83.70	84.75	1447284
2015-01-07	85.35	85.65	83.95	84.45	1028905
2015-01-08	85.20	85.75	84.85	85.20	1389126
2015-01-09	85.35	85.55	84.58	85.25	1065946
2015-01-12	84.75	84.90	82.45	83.25	1542206
2015-01-13	83.30	83.95	81.50	81.95	1583423
2015-01-14	81.05	82.50	80.35	82.40	1886688
2015-01-15	83.05	83.60	82.35	82.85	1594819
2015-01-16	83.00	84.80	82.90	84.80	1624151
2015-01-20	84.40	85.70	83.70	84.90	1326077
2015-01-21	85.05	86.55	85.00	86.40	1012067
2015-01-22	86.75	87.28	86.00	86.45	1065137
2015-01-23	86.15	87.20	85.95	86.50	932010
2015-01-26	87.00	87.40	86.25	86.75	829986
2015-01-27	86.40	86.80	85.58	86.40	826686
2015-01-28	86.35	86.60	84.92	85.10	1065858
2015-01-29	85.45	85.45	83.75	84.99	1022171
2015-01-30	84.35	86.30	84.20	85.50	1378311
2015-02-02	86.00	86.50	85.10	86.30	1269976
2015-02-03	86.55	87.45	86.40	87.15	1168231
2015-02-04	86.45	87.00	85.95	86.60	1255204
2015-02-05	87.15	87.75	86.50	87.50	1091945
2015-02-06	88.00	88.00	86.80	87.30	870472
2015-02-09	87.40	87.55	86.10	86.25	1115415
2015-02-10	86.50	86.70	85.50	86.55	712186
2015-02-11	84.90	85.00	83.90	83.95	1021478
2015-02-12	84.55	85.05	84.25	84.90	725961
2015-02-13	85.45	86.10	85.20	85.45	883757
2015-02-17	85.40	86.05	84.90	85.70	892861
2015-02-18	85.60	85.70	85.10	85.45	667258
2015-02-19	84.70	85.45	84.25	85.30	1108404
2015-02-20	85.30	86.10	85.20	86.05	891097
2015-02-23	85.70	86.00	85.00	85.30	1024660
2015-02-24	85.45	85.55	84.95	85.20	548282
2015-02-25	85.35	86.25	85.25	85.95	749470
2015-02-26	85.80	85.80	84.50	84.65	815133
2015-02-27	84.80	85.30	84.50	85.30	794349
2015-03-02	84.95	85.30	84.25	84.25	680075
2015-03-03	84.20	85.00	84.15	84.85	671017
2015-03-04	84.85	84.97	84.10	84.50	875579
2015-03-05	84.55	85.25	84.50	84.80	611807
2015-03-06	84.15	84.68	83.50	83.70	1034005
2015-03-09	83.75	84.10	82.80	82.80	806495
2015-03-10	82.25	83.20	81.90	83.00	1724106
2015-03-11	83.05	83.21	81.75	81.80	715734
2015-03-12	81.90	82.10	81.35	81.35	905250
2015-03-13	81.10	81.25	80.65	81.15	919854
2015-03-16	81.15	81.15	80.35	81.10	1283126
2015-03-17	80.75	81.55	80.65	81.25	707780
2015-03-18	80.65	82.75	80.50	82.40	1184235
2015-03-19	81.60	81.85	81.40	81.85	606786
2015-03-20	82.35	82.50	81.75	82.10	820787
2015-03-23	82.05	83.35	81.93	83.30	670025
2015-03-24	83.45	83.50	82.30	82.35	752653
2015-03-25	82.60	82.90	82.30	82.55	700648
2015-03-26	82.95	83.27	82.30	82.55	903540
2015-03-27	82.75	83.00	82.13	82.40	525930
2015-03-30	82.80	83.05	82.60	83.05	516769
2015-03-31	82.80	83.60	82.50	82.85	907379
2015-04-01	83.05	83.50	82.70	82.75	586675
2015-04-02	82.50	83.35	82.50	83.05	623908
2015-04-06	83.00	83.45	82.95	83.25	678667
2015-04-07	83.25	83.70	82.95	83.45	658566
2015-04-08	83.65	83.80	83.15	83.45	688497
2015-04-09	83.45	83.73	83.25	83.60	413616
2015-04-10	83.85	84.05	83.50	84.00	571110
2015-04-13	84.10	84.25	83.65	83.65	456288
2015-04-14	83.80	84.58	83.70	84.30	551783
2015-04-15	84.75	85.05	84.30	84.90	892554
2015-04-16	84.90	85.20	84.50	85.10	1058576
2015-04-17	84.85	84.95	84.40	84.55	1491376
2015-04-20	84.80	85.35	84.60	84.95	535766
2015-04-21	85.70	85.70	84.55	84.55	625130
2015-04-22	84.70	85.00	84.31	84.45	655170
2015-04-23	84.65	85.15	84.65	85.10	606332
2015-04-24	85.15	85.45	85.05	85.40	520711
2015-04-27	85.45	85.70	85.25	85.45	980805
2015-04-28	85.35	85.40	85.00	85.25	656100
2015-04-29	85.00	86.35	85.00	85.95	1179474
2015-04-30	85.85	86.40	85.55	86.00	887732
2015-05-01	86.15	86.45	85.90	86.20	715629
2015-05-04	86.30	86.40	85.90	85.90	722885
2015-05-05	86.15	86.50	85.80	86.20	2724583
2015-05-06	86.65	86.75	85.20	85.40	917752
2015-05-07	85.15	85.40	84.40	84.50	803989
2015-05-08	84.95	85.35	84.55	84.95	680216
2015-05-11	84.75	84.90	84.30	84.40	591466
2015-05-12	84.20	84.90	83.90	84.65	839646
2015-05-13	85.00	85.10	83.55	84.20	1103024
2015-05-14	84.50	84.75	84.40	84.45	597730
2015-05-15	84.45	84.65	84.10	84.40	854842
2015-05-18	84.40	84.95	84.23	84.85	717719
2015-05-19	84.60	84.73	84.20	84.45	551302
2015-05-20	84.65	84.70	84.10	84.20	546832
2015-05-21	84.30	84.55	84.05	84.30	860864
2015-05-22	84.05	84.55	83.95	84.45	465300
2015-05-26	84.20	84.30	83.55	83.75	632577
2015-05-27	83.60	84.05	83.60	83.85	582873
2015-05-28	83.60	83.65	82.95	83.10	467451
2015-05-29	83.05	83.19	82.71	82.75	504127
2015-06-01	82.80	83.15	82.70	82.80	918994
2015-06-02	82.80	83.25	82.62	83.10	579550
2015-06-03	83.10	83.25	81.90	81.95	1408948
2015-06-04	81.70	82.04	80.80	80.85	1131080
2015-06-05	80.50	81.60	80.30	81.30	1242397
2015-06-08	81.40	81.50	80.75	80.95	716517
2015-06-09	81.15	81.30	80.85	80.85	584036
2015-06-10	80.90	81.30	80.65	80.70	1085415
2015-06-11	80.75	81.00	80.60	80.75	643469
2015-06-12	80.50	80.76	80.20	80.55	725227
2015-06-15	80.25	81.50	80.20	81.35	1736847
2015-06-16	81.30	81.50	80.95	81.20	541220
2015-06-17	81.55	81.65	80.70	81.15	640903
2015-06-18	81.15	81.40	80.98	81.15	675311
2015-06-19	81.05	81.35	80.45	80.55	967022
2015-06-22	81.15	81.30	80.40	80.60	1293055
2015-06-23	80.70	80.75	80.40	80.50	705584
2015-06-24	80.50	80.65	80.25	80.40	763112
2015-06-25	80.30	80.60	79.60	79.60	965252
2015-06-26	79.65	79.75	79.10	79.25	862534
2015-06-29	78.90	79.00	78.15	78.15	1667581
2015-06-30	78.60	78.80	77.60	77.80	1563989
2015-07-01	78.10	78.15	76.95	77.10	1357079
2015-07-02	77.30	78.15	77.15	77.95	1144124
2015-07-06	77.35	77.85	77.15	77.30	1127692
2015-07-07	77.25	78.90	76.80	78.90	1722499
2015-07-08	78.35	78.75	77.30	77.50	1096944
2015-07-09	78.45	78.65	77.60	77.75	731799
2015-07-10	78.05	78.60	77.90	78.55	742906
2015-07-13	79.25	79.80	78.75	79.25	866522
2015-07-14	79.25	80.20	78.95	79.80	755442
2015-07-15	79.85	79.95	78.70	78.70	749888
2015-07-16	78.85	78.85	77.95	78.00	1196216
2015-07-17	77.85	78.05	77.05	77.35	971153
2015-07-20	77.25	77.40	76.20	76.20	1225403
2015-07-21	76.25	76.90	75.75	76.20	999955
2015-07-22	76.15	76.20	74.35	74.70	1598152
2015-07-23	74.70	75.43	74.50	74.75	1556093
2015-07-24	75.25	75.55	74.85	75.35	981523
2015-07-27	75.00	75.95	74.50	75.75	1084274
2015-07-28	76.00	77.20	75.75	77.05	1210060
2015-07-29	76.80	78.05	76.55	78.00	1182527
2015-07-30	78.10	78.35	77.10	77.45	773242
2015-07-31	77.40	77.85	77.00	77.05	712848
2015-08-03	76.65	76.95	75.60	75.75	1103956
2015-08-04	75.90	76.43	75.10	75.15	590788
2015-08-05	75.50	76.00	72.55	72.55	3362583
2015-08-06	72.50	72.75	69.75	72.20	3196338
2015-08-07	72.05	72.95	71.75	72.15	1706617
2015-08-10	72.25	73.90	72.20	73.75	1653769
2015-08-11	73.00	73.90	72.90	73.90	1592479
2015-08-12	72.40	73.55	71.75	73.40	1972468
2015-08-13	73.35	74.10	72.45	72.55	1278452
2015-08-14	72.85	73.40	72.60	73.00	1611149
2015-08-17	72.90	73.95	72.60	73.80	788906
2015-08-18	73.90	74.20	73.20	73.40	810500
2015-08-19	73.40	73.60	72.25	72.55	1086328
2015-08-20	72.50	73.00	71.45	71.65	2803326
2015-08-21	71.40	71.87	70.30	70.35	1964748
2015-08-24	67.00	72.25	58.75	72.25	2634574
2015-08-25	70.75	71.85	68.95	68.95	1771414
2015-08-26	69.30	70.15	68.20	70.15	2829170
2015-08-27	70.85	72.45	70.40	72.20	2139477
2015-08-28	71.95	73.20	71.80	72.70	1665173
2015-08-31	72.55	73.19	71.40	72.20	1407514
2015-09-01	71.15	71.90	70.95	71.25	1431488
2015-09-02	71.85	72.45	70.53	71.85	1030094
2015-09-03	72.15	72.60	71.55	71.75	1054315
2015-09-04	71.20	71.95	71.15	71.45	1143301
2015-09-08	71.65	71.90	71.25	71.55	856083
2015-09-09	71.95	72.10	70.70	70.80	1167814
2015-09-10	71.20	71.30	70.55	70.75	1548054
2015-09-11	70.15	70.15	69.05	69.35	1344121
2015-09-14	69.05	69.50	68.55	68.65	1224423
2015-09-15	68.85	69.55	68.55	68.55	948702
2015-09-16	69.10	69.55	68.85	69.35	1349605
2015-09-17	69.35	70.35	68.90	69.45	1204873
2015-09-18	69.05	69.65	68.45	69.25	1017139
2015-09-21	69.55	69.85	68.90	69.70	776567
2015-09-22	69.00	69.43	68.00	68.50	706898
2015-09-23	68.50	68.90	65.62	65.80	1557894
2015-09-24	65.65	66.00	63.25	65.15	2570907
2015-09-25	65.90	65.95	64.40	64.95	1342951
2015-09-28	64.35	64.50	60.50	61.45	3400411
2015-09-29	61.40	62.08	57.40	57.55	3647563
2015-09-30	58.35	63.10	58.35	62.40	4037597
2015-10-01	63.10	65.35	63.00	65.05	2787543
2015-10-02	64.20	67.50	63.80	67.10	2546304
2015-10-05	67.50	69.65	67.40	69.15	1819106
2015-10-06	69.15	70.20	68.75	69.15	1544427
2015-10-07	69.90	70.25	69.00	70.10	1706520
2015-10-08	69.80	70.85	69.10	70.55	1234556
2015-10-09	70.95	71.25	70.13	70.70	1043776
2015-10-12	70.60	70.84	69.20	69.75	1054461
2015-10-13	69.05	69.85	68.60	68.65	1674326
2015-10-14	68.50	69.05	67.50	68.80	1445520
2015-10-15	68.85	69.80	68.05	69.80	1127109
2015-10-16	70.05	70.45	69.56	70.20	1759688
2015-10-19	69.85	70.00	68.75	69.45	1111309
2015-10-20	69.25	69.85	68.60	69.25	1508387
2015-10-21	69.25	69.75	68.10	68.10	1031793
2015-10-22	67.50	67.94	65.70	66.45	1822364
2015-10-23	66.85	67.50	65.56	65.90	949158
2015-10-26	65.85	65.97	64.25	64.30	1231015
2015-10-27	63.90	63.90	62.30	63.30	2241452
2015-10-28	63.50	66.00	63.30	65.95	2244425
2015-10-29	65.95	67.55	65.65	67.25	1394475
2015-10-30	67.50	69.05	66.05	67.95	1022161
2015-11-02	67.75	69.65	67.55	68.80	1409100
2015-11-03	69.25	70.80	69.00	70.45	2995556
2015-11-04	70.45	70.80	67.95	69.20	3295052
2015-11-05	68.70	69.75	67.60	68.60	1292428
2015-11-06	67.95	68.75	66.95	67.45	1426761
2015-11-09	67.35	68.15	66.35	66.65	1988562
2015-11-10	65.20	65.75	64.80	65.20	2006089
2015-11-11	65.25	65.55	63.40	64.10	2010262
2015-11-12	63.30	63.55	62.10	62.25	2476454
2015-11-13	61.95	62.70	60.50	62.11	2237735
2015-11-16	62.15	64.55	61.90	64.50	2854732
2015-11-17	64.35	64.60	63.22	63.40	2288941
2015-11-18	64.30	64.80	63.00	63.95	1759469
2015-11-19	63.70	63.85	62.45	62.90	2954832
2015-11-20	62.75	63.10	60.85	61.35	2243671
2015-11-23	60.90	62.00	60.50	60.90	2222477
2015-11-24	60.85	62.50	60.75	61.85	2276551
2015-11-25	61.55	62.30	60.85	61.60	1524489
2015-11-27	61.15	62.30	60.65	61.30	638694
2015-11-30	61.60	61.95	60.85	61.30	1796448
2015-12-01	61.25	61.70	59.80	60.40	2744291
2015-12-02	59.80	60.23	58.20	58.80	3879110
2015-12-03	59.05	59.45	56.43	56.60	3957453
2015-12-04	56.00	56.58	54.05	54.55	5835999
2015-12-07	52.80	53.20	48.99	50.75	9214168
2015-12-08	47.75	53.10	47.73	52.25	6322200
2015-12-09	52.30	56.90	52.25	56.80	6549601
2015-12-10	55.70	57.03	54.80	55.25	4827677
2015-12-11	53.60	54.05	51.00	51.50	4811680
2015-12-14	50.60	51.25	48.88	49.90	5338126
2015-12-15	50.55	51.40	49.55	50.90	4589388
2015-12-16	51.15	53.55	50.40	53.10	5228923
2015-12-17	52.95	53.25	50.55	51.80	4827302
2015-12-18	51.45	52.85	51.25	52.20	6778711
2015-12-21	51.90	54.45	51.50	54.45	5199099
2015-12-22	54.40	57.90	54.15	56.70	5499751
2015-12-23	58.70	59.95	57.50	59.95	6493952
2015-12-24	59.75	60.70	59.45	59.70	1969398
2015-12-28	58.60	59.20	57.23	58.60	3952105
2015-12-29	59.35	59.90	57.50	58.00	3960697
2015-12-30	57.00	57.92	55.95	57.60	4017060
2015-12-31	57.50	60.50	56.85	60.25	4886053
2016-01-04	59.50	60.90	59.00	60.78	4273930
2016-01-05	60.50	60.96	59.37	60.40	2231815
2016-01-06	59.00	59.58	56.05	56.95	3811457
2016-01-07	55.25	56.83	53.75	53.90	4603368
2016-01-08	54.55	56.00	54.23	54.95	4146912
2016-01-11	54.70	54.95	51.00	52.00	4436617
2016-01-12	52.65	54.50	48.65	51.80	6653022
2016-01-13	52.50	53.25	47.65	48.55	5671323
2016-01-14	49.10	51.90	48.30	51.80	4410077
2016-01-15	48.95	50.68	48.55	49.05	5160323
2016-01-19	49.50	49.75	45.00	46.15	4996790
2016-01-20	44.30	44.50	41.25	42.80	6603109
2016-01-21	43.10	46.30	43.10	45.55	4386925
2016-01-22	47.50	50.45	47.30	49.60	5355522
2016-01-25	47.55	51.70	47.50	47.85	4747822
2016-01-26	49.10	50.10	47.00	49.60	3202024
2016-01-27	49.60	50.03	47.50	49.10	2466669
2016-01-28	53.25	53.25	50.20	51.45	6943629
2016-01-29	52.15	53.35	51.45	52.00	6720266
2016-02-01	50.75	51.75	49.40	51.05	3765252
2016-02-02	50.25	50.70	49.05	50.10	2114680
2016-02-03	51.30	51.30	47.70	50.20	3414995
2016-02-04	50.60	51.75	49.55	51.20	2493314
2016-02-05	50.50	51.50	49.20	49.85	2447886
2016-02-08	46.75	47.65	44.85	44.95	3954686
2016-02-09	44.10	44.40	42.00	43.40	3326758
2016-02-10	41.75	43.15	40.75	42.00	2686717
2016-02-11	40.45	42.63	38.85	39.85	5012504
2016-02-12	40.90	42.85	40.35	42.65	2068275
2016-02-16	44.75	45.70	43.55	45.40	4589973
2016-02-17	47.25	48.75	46.45	48.00	4364828
2016-02-18	49.60	49.70	47.25	48.70	3632533
2016-02-19	48.25	48.25	46.60	47.65	2495536
2016-02-22	49.50	50.60	49.10	50.50	2516217
2016-02-23	50.00	50.00	48.08	48.30	3005360
2016-02-24	46.90	49.70	46.38	49.45	3465244
2016-02-25	48.75	49.55	47.93	49.10	3801120
2016-02-26	50.50	51.20	49.35	49.70	2468542
2016-02-29	50.10	50.95	49.48	50.60	2994550
2016-03-01	51.10	51.20	49.65	50.55	2626206
2016-03-02	49.95	52.50	49.80	52.45	2250326
2016-03-03	52.00	54.50	52.00	53.80	3364622
2016-03-04	54.30	54.75	53.00	53.45	3296201
2016-03-07	53.10	55.45	53.10	55.45	2301873
2016-03-08	54.95	54.95	51.65	51.75	3598331
2016-03-09	52.80	53.15	51.70	52.40	2347120
2016-03-10	52.45	52.45	51.38	51.85	2485937
2016-03-11	51.85	51.85	51.85	52.90	2157976
2016-03-14	52.50	53.30	51.80	52.85	1816912
2016-03-15	52.85	52.85	52.85	52.05	3920
2016-03-16	52.45	54.95	52.25	54.60	2498525
2016-03-17	55.10	56.50	54.80	55.90	4106720
2016-03-18	56.50	57.00	54.55	55.60	3521067
2016-03-21	55.50	55.60	53.75	54.20	2076103
2016-03-22	53.90	55.35	53.65	54.95	1455990
2016-03-23	53.75	54.55	52.70	53.00	1675198
2016-03-24	51.75	53.18	51.25	52.35	2102123
2016-03-28	53.00	53.00	51.55	52.00	1200104
2016-03-29	52.00	52.00	51.60	52.35	1672391
2016-03-30	53.10	54.25	52.75	53.55	2560768
2016-03-31	53.45	54.90	53.17	54.60	1514996
2016-04-01	53.50	53.85	52.35	53.00	1695070
2016-04-04	52.90	53.75	51.80	51.95	1090482
2016-04-05	51.95	51.95	51.95	51.35	1674578
2016-04-06	51.70	53.20	51.50	52.75	1772527
2016-04-07	52.20	53.25	52.03	53.05	1283177
2016-04-08	54.65	55.05	54.05	54.45	1487281
2016-04-11	55.10	55.85	54.15	54.45	2136045
2016-04-12	54.65	56.95	54.50	56.50	2168874
2016-04-13	56.75	56.98	55.90	56.45	2230510
2016-04-14	57.10	57.10	55.78	56.30	2172106
2016-04-15	55.50	56.55	55.15	55.20	1963182
2016-04-18	53.95	57.35	53.50	57.05	2527618
2016-04-19	57.60	59.50	57.50	59.35	2538414
2016-04-20	59.10	61.00	58.80	60.45	2862513
2016-04-21	60.55	61.25	60.10	60.50	2578701
2016-04-22	60.85	61.35	60.55	61.05	3200485
2016-04-25	60.90	61.30	59.80	60.15	1627368
2016-04-26	60.40	60.85	59.50	59.80	2901302
2016-04-27	60.35	61.78	60.25	61.10	2382335
2016-04-28	60.95	61.40	60.00	60.15	2102942
2016-04-29	60.30	61.55	60.20	61.05	2348235
2016-05-02	61.50	61.55	59.70	60.60	1728542
2016-05-03	59.90	60.25	58.25	59.10	3328992
2016-05-04	59.65	60.20	58.70	59.55	2120981
2016-05-05	60.55	61.75	60.30	60.50	2714111
2016-05-06	60.30	61.20	59.95	60.35	1756290
2016-05-09	60.05	60.40	58.10	59.55	3857908
2016-05-10	60.00	60.70	59.30	59.45	2328809
2016-05-11	57.95	59.55	57.10	58.85	3199985
2016-05-12	59.55	60.15	59.10	59.85	1461095
2016-05-13	59.50	60.45	59.20	59.50	1308065
2016-05-16	60.25	61.40	60.10	61.30	2193656
2016-05-17	61.45	62.45	60.85	61.80	3350976
2016-05-18	62.05	62.25	59.95	60.25	2402496
2016-05-19	59.95	61.55	59.25	61.27	2062294
2016-05-20	61.70	62.55	60.95	62.10	1785810
2016-05-23	62.10	62.40	61.50	61.80	1361823
2016-05-24	62.35	62.80	61.10	61.35	2481788
2016-05-25	61.85	62.50	61.30	61.85	1666525
2016-05-26	62.35	62.50	60.95	61.15	1546690
2016-05-27	61.20	61.53	60.35	61.10	1181100
2016-05-31	61.45	62.20	60.85	61.05	1735866
2016-06-01	60.60	62.78	60.45	62.70	1640093
2016-06-02	62.20	63.15	61.95	63.05	2500167
2016-06-03	62.90	63.40	62.40	62.95	1185456
2016-06-06	63.70	64.00	63.10	63.85	1392764
2016-06-07	64.00	64.75	64.00	64.20	1389025
2016-06-08	64.75	64.80	63.63	64.00	2128143
2016-06-09	63.20	64.00	63.00	63.95	1189937
2016-06-10	63.00	63.60	62.35	62.80	2674986
2016-06-13	62.25	62.80	61.70	62.05	2037494
2016-06-14	61.90	62.05	60.50	61.45	2256875
2016-06-15	61.20	62.65	60.70	62.25	1766566
2016-06-16	61.75	62.55	60.95	62.40	1935873
2016-06-17	62.55	62.95	62.05	62.45	2907248
2016-06-20	63.55	63.75	62.55	62.75	1426354
2016-06-21	62.50	63.85	62.40	63.70	1221790
2016-06-22	63.55	64.20	63.10	63.65	1229233
2016-06-23	64.60	64.65	63.60	64.55	1383577
2016-06-24	62.50	64.38	62.30	63.15	2788056
2016-06-27	62.60	62.90	60.25	61.00	3592873
2016-06-28	62.25	63.30	61.55	63.25	1715681
2016-06-29	63.65	64.15	63.35	63.70	2154769
2016-06-30	63.95	64.20	62.85	63.60	2788590
2016-07-01	64.00	64.28	63.65	63.80	1121869
2016-07-05	63.20	63.60	62.50	63.45	981584
2016-07-06	62.80	63.25	62.35	63.10	2248276
2016-07-07	63.55	64.10	62.55	62.75	1911781
2016-07-08	63.30	63.80	63.03	63.60	1186914
2016-07-11	64.25	64.26	63.45	63.55	1721852
2016-07-12	64.25	65.05	64.05	64.60	2086686
2016-07-13	64.85	65.10	63.85	64.00	1137607
2016-07-14	64.75	64.75	64.10	64.50	1568546
2016-07-15	65.05	65.05	64.20	64.40	1043420
2016-07-18	64.05	64.65	64.05	64.35	977532
2016-07-19	64.30	64.60	64.10	64.30	880966
2016-07-20	64.20	64.90	63.90	64.75	816403
2016-07-21	64.85	65.10	64.25	64.48	1103062
2016-07-22	64.60	64.70	64.28	64.55	1204597
2016-07-25	64.35	64.45	64.10	64.30	702284
2016-07-26	64.00	64.50	63.75	63.80	1016387
2016-07-27	63.80	64.50	63.55	63.60	969305
2016-07-28	63.50	63.80	63.25	63.55	733555
2016-07-29	63.35	64.15	63.20	64.15	618746
2016-08-01	63.60	64.05	62.50	63.00	1557419
2016-08-02	63.40	63.48	61.70	63.00	1917291
2016-08-03	63.35	64.25	63.15	64.20	1450898
2016-08-04	64.10	64.45	63.55	64.20	1138331
2016-08-05	64.20	64.60	63.80	64.18	1659857
2016-08-08	64.70	65.05	64.50	64.70	1697021
2016-08-09	65.15	65.30	64.30	63.30	1303468
2016-08-10	63.85	63.85	62.60	62.75	1800043
2016-08-11	63.20	63.20	62.65	63.00	999043
2016-08-12	63.55	63.80	63.30	63.45	2194510
2016-08-15	64.00	64.10	63.45	63.53	1730621
2016-08-16	63.60	63.70	63.40	63.65	1274932
2016-08-17	64.10	64.10	63.25	63.40	1498091
2016-08-18	63.65	64.10	63.60	64.05	1848341
2016-08-19	64.05	64.10	63.45	63.55	1070238
2016-08-22	63.25	63.35	62.90	63.05	1067053
2016-08-23	63.00	63.18	62.90	63.15	1122709
2016-08-24	63.10	63.30	62.60	62.75	1177306
2016-08-25	62.55	62.85	62.45	62.75	1173044
2016-08-26	62.65	63.20	62.58	62.70	979265
2016-08-29	62.70	63.05	62.60	63.05	640548
2016-08-30	62.95	63.25	62.60	62.95	958019
2016-08-31	62.65	62.75	62.15	62.65	848589
2016-09-01	62.45	62.85	62.15	62.85	911392
2016-09-02	63.15	63.30	62.60	63.05	917789
2016-09-06	62.85	63.65	62.85	63.50	1245155
2016-09-07	63.00	63.85	63.00	63.65	1361987
2016-09-08	63.95	64.10	63.65	63.70	2005603
2016-09-09	63.40	63.50	62.58	62.65	2542758
2016-09-12	62.50	62.80	62.05	62.45	1981467
2016-09-13	62.25	62.25	60.25	60.35	4025975
2016-09-14	60.35	61.65	60.35	60.70	1767874
2016-09-15	60.85	61.15	60.25	60.40	3119066
2016-09-16	60.05	60.75	59.75	60.60	1512489
2016-09-19	60.90	61.70	60.90	61.45	1167225
2016-09-20	61.75	61.90	61.05	61.15	655233
2016-09-21	61.55	62.55	61.50	62.45	1153840
2016-09-22	62.90	63.25	62.75	63.05	1126843
2016-09-23	62.85	63.35	62.77	62.90	834805
2016-09-26	63.25	63.35	62.68	62.80	1119161
2016-09-27	62.65	62.70	61.80	62.00	1007411
2016-09-28	62.55	63.55	62.00	63.55	3159217
2016-09-29	63.60	63.75	62.90	63.15	2120102
2016-09-30	63.55	63.60	63.00	63.45	1027410
2016-10-03	63.55	63.73	62.90	63.10	1010514
2016-10-04	63.25	63.25	62.30	62.45	1480965
2016-10-05	63.05	63.25	62.55	63.00	1440062
2016-10-06	63.15	63.25	62.15	62.40	1061659
2016-10-07	62.45	62.85	62.25	62.45	2005997
2016-10-10	62.95	63.25	62.78	63.25	1301536
2016-10-11	63.10	63.18	62.50	62.95	1034794
2016-10-12	62.55	63.00	62.50	62.90	960815
2016-10-13	62.55	62.95	62.30	62.80	952919
2016-10-14	62.70	63.00	62.50	62.55	690297
2016-10-17	62.35	62.75	62.35	62.75	1053135
2016-10-18	62.90	63.10	62.71	63.05	1185593
2016-10-19	63.20	63.63	63.11	63.45	1501022
2016-10-20	63.35	63.40	62.97	63.40	1208661
2016-10-21	63.10	63.35	63.00	63.30	1012418
2016-10-24	63.25	63.55	62.85	63.20	1126272
2016-10-25	63.00	63.14	62.60	62.65	929305
2016-10-26	62.45	62.65	61.85	62.55	1361301
2016-10-27	62.75	63.05	62.40	62.40	1139840
2016-10-28	62.50	62.75	62.00	62.20	1338884
2016-10-31	62.20	62.20	61.15	61.15	1791297
2016-11-01	61.60	61.73	60.65	60.80	1580503
2016-11-02	60.70	60.70	59.05	60.25	2604968
2016-11-03	60.10	60.25	59.55	59.75	2184874
2016-11-04	59.65	59.70	59.08	59.30	2780273
2016-11-07	59.75	60.23	59.60	59.70	1415574
2016-11-08	59.70	60.40	59.50	58.70	1057275
2016-11-09	59.35	60.75	59.05	60.40	2475275
2016-11-10	60.70	61.30	60.50	61.05	4767420
2016-11-11	60.75	60.90	59.50	60.20	2334166
2016-11-14	60.30	61.10	60.07	60.95	2747595
2016-11-15	61.75	61.80	61.15	61.50	1686392
2016-11-16	61.45	61.55	60.55	60.60	1600194
2016-11-17	61.60	61.60	60.85	61.20	1842985
2016-11-18	61.40	61.45	60.90	61.40	1454417
2016-11-21	62.25	62.45	61.15	61.40	1856142
2016-11-22	61.55	61.85	61.11	61.40	2253512
2016-11-23	61.50	61.68	61.20	61.55	1129745
2016-11-25	61.65	61.70	61.10	61.15	369915
2016-11-28	61.30	61.35	60.15	60.15	1225128
2016-11-29	59.90	59.90	58.85	59.70	2088064
2016-11-30	61.20	62.00	61.00	61.80	2502139
2016-12-01	62.70	62.70	60.50	60.60	2511672
2016-12-02	60.70	61.40	60.50	61.00	2094246
2016-12-05	61.05	61.20	60.45	60.70	1587670
2016-12-06	60.55	60.90	60.15	60.55	1244935
2016-12-07	60.60	61.05	60.25	60.95	1803483
2016-12-08	61.00	61.40	60.80	61.35	1156460
2016-12-09	61.45	61.53	61.15	61.15	1410721
2016-12-12	62.05	62.05	61.20	61.60	1952266
2016-12-13	61.70	61.70	61.20	61.60	1734562
2016-12-14	61.30	61.49	60.75	60.80	1391979
2016-12-15	60.70	61.45	60.25	61.30	2208171
2016-12-16	61.05	62.05	61.05	62.05	1582801
2016-12-19	62.05	62.08	61.50	61.75	1351075
2016-12-20	62.00	62.25	61.80	62.25	1669336
2016-12-21	62.25	62.70	62.00	62.50	2846160
2016-12-22	62.60	63.40	62.50	63.25	1915938
2016-12-23	63.35	63.60	63.03	63.60	1040789
2016-12-27	63.60	63.75	63.35	63.55	1320895
2016-12-28	63.60	63.65	63.15	63.25	1098720
2016-12-29	63.35	63.35	62.95	63.05	823879
2016-12-30	63.00	63.20	62.85	63.00	1098807
2017-01-03	63.45	63.95	63.25	63.70	2591010
2017-01-04	63.70	64.00	63.40	63.90	1877254
2017-01-05	63.85	64.15	63.80	64.00	1764601
2017-01-06	64.25	64.40	64.00	64.05	2128231
2017-01-09	64.30	64.30	63.65	63.70	1813537
2017-01-10	63.85	63.90	63.10	63.15	2342409
2017-01-11	63.45	63.75	63.35	63.70	1251787
2017-01-12	64.00	64.18	63.40	63.50	1214986
2017-01-13	63.60	63.90	63.40	63.75	1283808
2017-01-17	63.90	64.15	63.85	63.90	1480610
2017-01-18	63.90	64.00	63.50	63.55	1212413
2017-01-19	63.50	63.75	63.30	63.35	1101133
2017-01-20	63.65	63.85	63.50	63.50	1014134
2017-01-23	63.55	63.75	63.15	63.45	2560260
2017-01-24	63.75	64.60	63.55	64.40	1999717
2017-01-25	65.00	65.45	64.60	65.30	2642590
2017-01-26	66.10	66.10	65.63	66.05	2159474
2017-01-27	66.05	66.05	65.30	65.80	2431937
2017-01-30	65.80	65.80	64.55	64.95	1847677
2017-01-31	65.03	65.10	64.40	65.05	1728051
2017-02-01	65.90	66.05	65.45	65.95	1936442
2017-02-02	66.10	66.20	65.55	66.05	1793383
2017-02-03	66.45	66.55	66.10	66.45	1787573
2017-02-06	66.45	66.55	66.15	66.45	1831181
2017-02-07	66.35	66.45	65.75	64.95	2233364
2017-02-08	65.10	65.10	64.35	64.90	2354241
2017-02-09	65.15	65.30	64.90	64.90	1473114
2017-02-10	65.35	65.50	64.95	65.20	1225109
2017-02-13	65.25	65.30	64.80	65.15	1893125
2017-02-14	65.15	65.55	64.95	65.50	1333759
2017-02-15	65.50	65.70	65.37	65.50	2751043
2017-02-16	65.80	66.20	65.10	65.25	1565487
2017-02-17	65.10	65.20	64.80	64.90	1156374
2017-02-21	65.50	65.55	65.10	65.30	2342470
2017-02-22	65.25	65.33	64.70	64.80	1668895
2017-02-23	65.20	65.30	64.25	64.60	2713071
2017-02-24	64.35	64.45	63.85	64.10	2541741
2017-02-27	64.20	64.25	63.90	63.95	1894271
2017-02-28	64.05	64.50	63.88	64.30	2142477
2017-03-01	64.65	65.00	64.40	64.85	2314619
2017-03-02	64.75	65.00	64.50	64.80	1850626
2017-03-03	64.95	65.00	64.70	64.85	1827902
2017-03-06	64.90	64.90	64.40	64.85	1238067
2017-03-07	64.95	65.00	64.40	64.70	1433029
2017-03-08	64.55	64.70	63.75	63.85	1631036
2017-03-09	63.50	63.70	62.75	63.40	3749413
2017-03-10	63.60	63.78	63.15	63.40	2222677
2017-03-13	63.40	63.65	63.35	63.60	1439249
2017-03-14	63.30	63.40	62.70	62.90	1405069
2017-03-15	63.35	63.70	63.00	63.65	1525170
2017-03-16	63.70	63.85	63.30	63.45	1203883
2017-03-17	63.50	63.65	62.85	63.00	1359806
2017-03-20	63.00	63.10	62.60	63.03	1131162
2017-03-21	63.10	63.37	62.25	62.55	1099438
2017-03-22	62.30	62.50	62.20	62.40	957915
2017-03-23	62.45	63.05	62.30	62.70	1494435
2017-03-24	62.85	63.05	62.75	62.75	1185340
2017-03-27	62.50	62.60	62.25	62.45	1885705
2017-03-28	62.60	62.89	62.55	62.80	1399670
2017-03-29	62.85	63.45	62.65	63.20	1154421
2017-03-30	63.35	63.45	62.95	63.10	981088
2017-03-31	63.10	63.75	63.00	63.55	1014363
2017-04-03	63.75	64.00	63.10	63.55	3606864
2017-04-04	63.70	63.90	63.35	63.80	1268782
2017-04-05	64.25	64.45	63.55	63.55	1815442
2017-04-06	63.55	64.20	63.55	64.00	1664551
2017-04-07	64.15	64.20	63.85	63.90	1738892
2017-04-10	64.20	64.25	63.80	63.80	1495451
2017-04-11	63.70	64.00	63.60	63.65	1155067
2017-04-12	63.70	63.75	63.30	63.35	1215234
2017-04-13	63.30	63.55	63.05	63.10	1523612
2017-04-17	63.20	63.25	62.85	63.10	745957
2017-04-18	63.00	63.25	62.85	63.15	826463
2017-04-19	63.25	63.45	62.85	62.90	1086056
2017-04-20	63.15	63.28	62.85	63.05	912252
2017-04-21	63.10	63.10	62.65	62.80	738735
2017-04-24	63.15	63.25	62.80	63.15	996414
2017-04-25	63.25	63.65	62.99	63.65	1395843
2017-04-26	63.45	63.60	63.30	63.45	955858
2017-04-27	63.15	63.44	62.75	62.75	2119729
2017-04-28	63.15	63.25	62.85	63.00	1763928
2017-05-01	63.20	63.30	62.90	63.10	1060876
2017-05-02	63.20	63.25	62.85	62.90	2352794
2017-05-03	62.85	62.95	62.40	62.55	2553091
2017-05-04	62.35	62.50	60.90	61.20	2987521
2017-05-05	61.30	62.20	61.00	62.20	2296793
2017-05-08	62.20	62.35	61.85	62.20	1529104
2017-05-09	62.10	62.25	61.55	60.70	1440401
2017-05-10	61.15	61.45	60.90	61.45	1393317
2017-05-11	61.40	61.50	61.00	61.20	1548886
2017-05-12	61.15	61.55	61.05	61.20	1681713
2017-05-15	62.10	62.10	61.35	61.50	1467001
2017-05-16	61.75	61.80	61.35	61.35	960179
2017-05-17	61.35	61.40	60.45	60.65	2446337
2017-05-18	60.45	60.70	60.10	60.60	1699707
2017-05-19	60.95	61.45	60.65	61.25	1007367
2017-05-22	61.60	61.65	61.10	61.45	1190077
2017-05-23	61.60	61.75	61.35	61.75	1282401
2017-05-24	61.75	61.90	61.35	61.55	1813665
2017-05-25	61.45	61.70	60.80	61.00	2148058
2017-05-26	61.00	61.10	60.65	60.95	1335954
2017-05-30	60.60	60.75	60.10	60.10	1258736
2017-05-31	59.80	60.10	59.55	60.00	1842482
2017-06-01	60.10	60.45	59.95	60.05	1756046
2017-06-02	59.95	60.15	59.65	59.70	1810069
2017-06-05	59.30	59.95	59.30	59.75	1480484
2017-06-06	59.65	60.15	59.60	59.95	1935911
2017-06-07	59.70	60.30	59.05	59.10	2335527
2017-06-08	58.90	59.28	58.60	58.65	2678035
2017-06-09	58.85	59.40	58.70	59.20	1554208
2017-06-12	59.55	59.75	58.90	59.20	1355974
2017-06-13	59.35	59.40	59.05	59.20	1187584
2017-06-14	59.20	59.20	57.95	57.95	1970541
2017-06-15	57.65	58.07	56.95	57.10	2202852
2017-06-16	57.25	58.10	57.10	57.90	1746944
2017-06-19	58.05	58.35	57.20	57.45	1081221
2017-06-20	56.95	56.95	55.25	55.85	4274290
2017-06-21	55.85	56.25	55.30	55.30	3794861
2017-06-22	55.50	56.20	55.40	56.00	1977449
2017-06-23	56.15	57.40	56.08	57.35	2203542
2017-06-26	57.50	58.45	57.35	58.45	4497516
2017-06-27	58.40	58.75	57.90	57.95	2556576
2017-06-28	57.95	59.20	57.95	58.85	2123454
2017-06-29	59.10	59.65	58.95	59.05	2885486
2017-06-30	59.50	59.85	59.25	59.80	4488025
2017-07-03	59.85	60.45	59.75	60.25	2016648
2017-07-05	60.25	60.25	59.50	59.50	5773875
2017-07-06	59.90	60.30	59.35	59.55	4550764
2017-07-07	59.35	59.78	58.90	59.65	3028641
2017-07-10	59.65	59.75	59.15	59.35	2083617
2017-07-11	59.30	59.45	59.03	59.45	1245034
2017-07-12	59.65	59.90	59.48	59.75	1683870
2017-07-13	59.70	59.80	59.45	59.75	1039513
2017-07-14	59.80	60.35	59.70	60.25	1356319
2017-07-17	60.30	60.60	60.25	60.35	1176781
2017-07-18	60.50	60.60	60.15	60.40	1480021
2017-07-19	60.40	60.65	60.25	60.50	1139890
2017-07-20	60.55	60.55	59.75	59.75	2108701
2017-07-21	59.75	60.05	59.50	59.50	1660421
2017-07-24	59.80	59.93	59.55	59.80	1315224
2017-07-25	60.00	60.25	59.85	59.95	1632538
2017-07-26	60.25	60.35	59.90	60.00	1371228
2017-07-27	60.05	60.20	59.74	59.85	1400120
2017-07-28	59.85	60.10	59.65	59.90	1411192
2017-07-31	59.90	60.08	59.65	60.00	1368034
2017-08-01	60.05	60.30	59.90	60.00	1715264
2017-08-02	60.05	60.20	59.87	60.15	1134965
2017-08-03	60.15	60.15	59.40	59.40	1489535
2017-08-04	59.60	59.65	59.05	59.10	1561568
2017-08-07	59.25	59.35	58.85	58.90	1309640
2017-08-08	57.90	58.45	56.80	55.88	3476630
2017-08-09	56.05	56.95	55.75	56.40	1153141
2017-08-10	56.50	56.85	55.65	55.75	1325757
2017-08-11	55.65	55.93	55.35	55.40	1165946
2017-08-14	55.70	56.15	55.35	55.40	1954506
2017-08-15	55.15	55.30	53.90	54.15	4717234
2017-08-16	54.55	54.60	53.50	53.80	2073458
2017-08-17	53.90	54.15	53.55	53.65	2766776
2017-08-18	53.60	53.75	53.11	53.50	2373021
2017-08-21	53.50	53.65	52.55	52.70	2981797
2017-08-22	52.80	53.65	52.80	53.50	2655611
2017-08-23	53.55	54.50	53.30	54.35	2218932
2017-08-24	54.40	54.75	54.15	54.35	2528260
2017-08-25	54.45	55.00	54.36	54.55	1995429
2017-08-28	54.60	54.88	54.15	54.30	1588768
2017-08-29	54.00	54.50	53.70	54.35	2287283
2017-08-30	54.00	54.85	53.90	54.75	1488307
2017-08-31	54.85	56.15	54.85	56.00	2439727
2017-09-01	56.00	56.38	55.75	56.25	2152002
2017-09-05	56.45	56.58	55.80	55.90	2266924
2017-09-06	55.95	56.25	55.80	56.10	1803727
2017-09-07	55.95	56.14	55.65	55.90	1634770
2017-09-08	55.90	56.00	55.40	55.55	1817535
2017-09-11	55.60	56.05	55.55	56.05	1515607
2017-09-12	55.90	56.15	55.80	56.05	1714357
2017-09-13	56.15	56.65	56.10	56.60	2359446
2017-09-14	56.65	57.04	56.45	56.80	1785839
2017-09-15	56.70	56.95	56.30	56.35	1507426
2017-09-18	56.30	56.60	56.30	56.55	934728
2017-09-19	56.50	56.55	56.05	56.10	855422
2017-09-20	56.15	56.45	55.85	56.00	1202300
2017-09-21	55.95	56.10	55.30	55.60	1767950
2017-09-22	55.40	55.75	55.25	55.55	1088034
2017-09-25	55.75	57.03	55.75	56.75	3725649
2017-09-26	56.80	57.05	56.15	56.70	1126842
2017-09-27	56.70	57.00	55.90	56.20	1140645
2017-09-28	56.35	56.45	55.70	56.00	1229059
2017-09-29	55.85	56.98	55.75	56.10	2309857
2017-10-02	55.85	56.45	55.75	56.45	1134209
2017-10-03	56.45	56.65	56.30	56.55	1105085
2017-10-04	56.60	56.75	56.25	56.65	1288544
2017-10-05	56.75	57.15	56.58	57.15	1186995
2017-10-06	56.80	57.10	56.40	57.00	1302303
2017-10-09	57.15	57.23	56.70	56.70	19363926
2017-10-10	57.00	57.20	56.60	56.75	1051132
2017-10-11	56.75	57.10	56.60	57.05	865378
2017-10-12	56.80	56.95	56.40	56.50	1071555
2017-10-13	56.80	57.00	55.80	55.90	1251517
2017-10-16	56.05	56.20	55.40	55.55	1368944
2017-10-17	55.50	55.65	54.90	55.05	1237801
2017-10-18	55.25	55.30	53.95	54.20	2273665
2017-10-19	54.00	54.65	53.85	54.60	4185431
2017-10-20	54.60	54.65	53.95	54.00	2549868
2017-10-23	54.15	54.15	53.10	53.15	3255229
2017-10-24	53.30	53.50	52.55	52.90	3299329
2017-10-25	52.65	52.94	51.20	51.60	3505023
2017-10-26	51.60	52.70	51.15	52.45	4666303
2017-10-27	52.60	53.85	52.50	53.25	3235566
2017-10-30	53.50	54.35	53.43	53.70	2796684
2017-10-31	53.75	53.85	53.20	53.60	2481177
2017-11-01	53.80	54.65	53.69	54.50	2880461
2017-11-02	54.50	54.50	52.80	53.40	3589105
2017-11-03	53.40	54.18	53.20	53.85	2412450
2017-11-06	53.85	54.65	53.55	54.60	2635308
2017-11-07	54.50	55.20	54.30	55.00	3407411
2017-11-08	54.85	55.10	54.10	53.17	2107909
2017-11-09	53.15	53.60	52.90	53.15	2252789
2017-11-10	53.05	53.40	52.60	52.80	2250367
2017-11-13	52.75	52.75	51.60	51.65	3291152
2017-11-14	51.50	51.75	50.75	50.75	3803131
2017-11-15	50.65	51.45	49.95	51.20	4342585
2017-11-16	51.30	51.48	50.90	51.15	3515533
2017-11-17	51.20	51.39	50.80	51.35	3175423
2017-11-20	51.10	51.55	50.45	51.25	4672357
2017-11-21	51.50	51.75	50.50	50.55	3526763
2017-11-22	50.75	51.15	50.55	50.95	3075813
2017-11-24	51.15	51.30	50.70	50.80	1109321
2017-11-27	50.75	50.85	50.05	50.05	3008514
2017-11-28	50.20	50.33	49.75	49.90	4038457
2017-11-29	49.90	49.93	48.95	49.50	4405068
2017-11-30	49.65	52.00	49.65	51.85	9563299
2017-12-01	52.15	53.05	51.91	52.60	4310193
2017-12-04	52.80	53.00	52.25	52.35	3552725
2017-12-05	52.40	52.55	51.90	51.35	2439917
2017-12-06	51.90	51.95	50.90	52.03	3289221
2017-12-07	51.05	52.15	50.93	52.00	3988779
2017-12-08	52.20	52.55	51.95	52.00	2913478
2017-12-11	52.20	53.44	52.10	53.20	4156221
2017-12-12	53.10	54.20	53.00	53.65	4878328
2017-12-13	53.75	54.20	53.48	54.05	4128961
2017-12-14	53.65	54.75	53.65	54.35	4974422
2017-12-15	54.40	54.55	53.56	53.80	4050172
2017-12-18	54.10	55.00	53.95	54.25	3844232
2017-12-19	54.35	54.35	53.65	53.75	3220680
2017-12-20	53.85	53.90	52.85	53.70	5835060
2017-12-21	53.50	54.35	53.15	53.55	4943447
2017-12-22	53.50	54.20	53.40	54.20	5790038
2017-12-26	54.25	54.40	53.95	54.30	3608172
2017-12-27	54.30	54.33	53.90	53.95	4104876
2017-12-28	53.95	54.35	53.75	54.20	2994107
2017-12-29	54.30	54.30	53.90	53.95	4737491
2018-01-02	54.25	55.55	54.15	55.30	4531866
2018-01-03	55.50	56.85	55.45	56.65	6176195
2018-01-04	57.00	57.15	56.40	57.15	4237228
2018-01-05	57.10	57.10	56.20	56.75	4344906
2018-01-08	56.75	57.15	56.33	56.90	3117259
2018-01-09	57.20	57.25	56.75	57.05	3403399
2018-01-10	57.10	57.70	57.05	57.35	3902834
2018-01-11	57.55	58.50	57.20	58.15	8189344
2018-01-12	58.35	58.90	57.95	58.80	5864037
2018-01-16	58.90	59.40	58.35	58.40	6927249
2018-01-17	58.60	58.63	57.85	58.05	2652731
2018-01-18	58.10	58.25	57.55	57.70	2046741
2018-01-19	57.60	58.00	57.30	57.95	2777356
2018-01-22	58.00	59.05	57.90	59.00	3036017
2018-01-23	59.15	59.40	58.53	59.00	2452172
2018-01-24	59.30	59.45	58.75	58.80	1638849
2018-01-25	59.10	59.20	58.60	58.85	2179637
2018-01-26	59.00	59.25	58.80	59.15	1869618
2018-01-29	59.00	59.05	57.75	57.75	3507186
2018-01-30	57.50	57.70	56.60	57.30	3705009
2018-01-31	57.65	57.80	56.95	57.00	2532449
2018-02-01	57.15	57.65	57.00	57.40	2685587
2018-02-02	57.10	57.10	55.70	55.85	4276521
2018-02-05	55.40	56.50	54.20	55.05	3772724
2018-02-06	54.10	56.50	53.60	56.15	3550275
2018-02-07	56.00	56.85	55.10	54.67	2907885
2018-02-08	54.80	55.00	52.65	52.70	3799397
2018-02-09	53.10	54.00	51.20	52.45	7458242
2018-02-12	53.00	54.05	52.55	53.50	2973916
2018-02-13	53.35	54.50	53.10	54.25	1603400
2018-02-14	53.85	54.70	53.48	54.20	1830054
2018-02-15	54.55	54.55	53.48	53.65	1841147
2018-02-16	53.75	53.95	52.85	53.05	2644048
2018-02-20	53.00	53.93	52.75	53.05	1259853
2018-02-21	53.00	53.15	52.00	52.10	2370310
2018-02-22	52.65	53.00	51.40	51.50	3754546
2018-02-23	51.80	52.25	51.25	51.85	3333735
2018-02-26	52.15	52.25	51.50	52.00	1450943
2018-02-27	52.05	52.25	51.60	51.65	4202582
2018-02-28	51.80	52.15	50.45	50.50	3269693
2018-03-01	50.45	51.15	50.25	50.85	3778196
2018-03-02	50.50	50.85	49.70	50.75	3127886
2018-03-05	50.55	51.45	50.40	51.05	2120515
2018-03-06	51.45	51.45	50.65	50.75	1307670
2018-03-07	50.55	51.10	50.10	50.45	2056138
2018-03-08	50.45	50.65	49.90	50.10	2677583
2018-03-09	50.45	51.15	50.40	51.05	2659700
2018-03-12	51.15	52.30	51.05	52.20	3086782
2018-03-13	52.25	52.40	51.75	52.15	2269696
2018-03-14	52.25	52.30	51.15	51.30	2164221
2018-03-15	51.45	51.50	45.70	48.70	24690953
2018-03-16	49.60	50.15	49.00	49.45	7446281
2018-03-19	49.35	49.43	47.25	47.60	6231994
2018-03-20	47.80	48.18	46.75	47.25	4759129
2018-03-21	47.35	48.30	47.23	48.15	4459133
2018-03-22	47.65	48.13	46.85	46.90	3332487
2018-03-23	47.10	47.90	46.45	46.55	4414991
2018-03-26	46.95	47.18	46.00	46.70	3635823
2018-03-27	46.80	47.20	45.05	46.20	4422931
2018-03-28	46.05	46.85	45.55	46.25	8274910
2018-03-29	46.35	47.30	46.35	46.85	5024702
2018-04-02	46.75	47.50	45.90	46.50	3269827
2018-04-03	46.85	46.95	45.55	46.85	2601299
2018-04-04	46.25	46.95	45.73	46.75	2476985
2018-04-05	46.80	47.71	46.61	47.45	3244353
2018-04-06	47.15	47.55	46.20	46.75	2910484
2018-04-09	47.10	47.28	46.33	46.85	2226357
2018-04-10	47.20	48.44	47.00	48.10	3343064
2018-04-11	48.00	48.85	47.90	48.80	3355321
2018-04-12	48.85	49.00	47.90	48.45	3924042
2018-04-13	48.55	48.60	47.95	48.45	2247886
2018-04-16	48.50	50.60	48.30	50.50	4866908
2018-04-17	50.65	52.00	50.20	51.25	4771156
2018-04-18	51.55	52.00	50.85	51.00	3196342
2018-04-19	51.00	51.25	49.90	50.15	4550638
2018-04-20	50.25	50.54	49.87	50.10	1993541
2018-04-23	50.15	51.55	50.15	51.25	2925694
2018-04-24	51.25	51.50	50.00	50.25	3729294
2018-04-25	50.00	50.65	49.58	50.65	3012010
2018-04-26	50.80	51.00	50.00	50.45	2734961
2018-04-27	50.30	50.70	50.05	50.45	2207744
2018-04-30	50.55	51.08	50.35	50.50	2808980
2018-05-01	50.40	50.90	50.30	50.85	2470342
2018-05-02	50.75	50.98	50.01	50.25	3622044
2018-05-03	50.20	50.50	49.50	49.70	3054092
2018-05-04	49.45	50.30	49.19	50.25	2909974
2018-05-07	50.60	51.25	50.35	50.60	2639852
2018-05-08	50.45	51.05	49.85	51.00	3226845
2018-05-09	51.10	51.85	51.00	50.27	3464698
2018-05-10	50.50	50.85	50.30	50.35	3374407
2018-05-11	50.55	50.95	50.25	50.30	1976023
2018-05-14	50.45	51.50	50.40	51.50	2766428
2018-05-15	51.30	51.50	51.00	51.05	3513110
2018-05-16	51.05	51.65	51.05	51.65	2307875
2018-05-17	51.95	52.60	51.70	52.10	2595919
2018-05-18	52.35	52.35	51.75	51.95	1568216
2018-05-21	52.10	52.35	51.95	52.25	1649358
2018-05-22	52.40	52.90	52.15	52.25	2385800
2018-05-23	52.10	52.25	51.65	51.95	1794033
2018-05-24	51.40	51.63	50.88	50.90	3463629
2018-05-25	50.50	50.90	49.70	50.60	3341986
2018-05-29	50.30	51.05	50.25	50.65	1926586
2018-05-30	50.75	51.60	50.70	51.55	2215296
2018-05-31	51.35	52.05	51.15	51.75	2812778
2018-06-01	51.60	52.20	51.60	52.00	2345537
2018-06-04	52.10	52.60	52.08	52.55	3665084
2018-06-05	52.40	52.90	52.27	52.70	2747930
2018-06-06	52.70	52.70	52.05	52.35	2006527
2018-06-07	52.40	52.85	52.25	52.70	2150681
2018-06-08	52.70	52.80	52.05	52.35	2282529
2018-06-11	52.20	53.30	52.00	53.15	1613430
2018-06-12	53.20	53.60	52.90	53.30	3040061
2018-06-13	53.10	53.15	52.25	52.55	2172873
2018-06-14	52.50	52.74	52.30	52.30	1603929
2018-06-15	52.10	52.20	50.85	50.95	2948617
2018-06-18	50.75	51.70	50.65	51.65	2208434
2018-06-19	51.10	51.55	50.95	51.40	1557265
2018-06-20	51.70	52.15	51.40	51.75	1208841
2018-06-21	51.70	51.70	51.10	51.35	1761891
2018-06-22	52.15	52.53	51.65	51.85	1898256
2018-06-25	51.80	51.80	50.35	50.50	2263640
2018-06-26	50.70	51.60	50.40	51.60	3351055
2018-06-27	51.70	51.85	50.50	50.50	4641637
2018-06-28	50.70	51.08	50.05	50.50	2618657
2018-06-29	50.75	51.15	50.35	50.50	3167745
2018-07-02	50.55	50.85	50.00	50.35	2146192
2018-07-03	50.65	51.23	50.55	50.60	2160501
2018-07-05	50.85	51.20	50.80	50.90	1623816
2018-07-06	50.65	51.40	50.65	51.05	1461889
2018-07-09	51.25	51.55	50.91	51.25	2302584
2018-07-10	51.35	51.75	51.10	51.20	1589207
2018-07-11	50.90	51.35	50.60	50.80	1646729
2018-07-12	50.95	51.45	50.63	51.35	1557226
2018-07-13	51.40	51.80	51.15	51.65	1354872
2018-07-16	51.20	51.55	51.10	51.25	2333740
2018-07-17	51.15	51.35	50.85	51.05	3278010
2018-07-18	50.90	52.18	50.75	51.80	5763190
2018-07-19	53.60	53.80	52.75	53.00	6134748
2018-07-20	53.10	53.60	52.35	52.45	3314079
2018-07-23	52.70	53.05	52.25	52.75	2567276
2018-07-24	52.85	53.40	52.75	52.80	3521316
2018-07-25	52.75	53.85	52.60	53.80	3305394
2018-07-26	53.80	54.50	53.48	54.40	3528072
2018-07-27	54.40	54.50	53.05	53.25	3949478
2018-07-30	53.65	54.10	53.35	54.10	2543968
2018-07-31	54.05	54.70	53.75	54.70	2132095
2018-08-01	54.25	54.83	54.00	54.55	2385114
2018-08-02	54.90	56.00	54.82	55.80	4859351
2018-08-03	55.85	56.15	55.70	56.00	2725141
2018-08-06	56.00	56.47	55.95	56.40	1804230
2018-08-07	56.55	57.05	56.00	56.25	3275089
2018-08-08	56.05	56.75	55.75	55.72	3603641
2018-08-09	55.60	56.22	55.50	56.00	3983761
2018-08-10	55.85	56.65	55.65	55.65	10674359
2018-08-13	55.90	55.95	54.90	55.50	3069451
2018-08-14	55.40	55.50	54.98	55.20	2252422
2018-08-15	55.00	55.10	54.13	54.50	3976407
2018-08-16	54.80	55.15	54.43	54.95	2791469
2018-08-17	54.95	55.60	54.95	55.50	2758738
2018-08-20	55.40	56.05	55.25	56.05	1746842
2018-08-21	56.00	56.15	55.40	55.45	2908253
2018-08-22	55.70	56.05	55.45	55.95	2015668
2018-08-23	55.85	55.90	55.65	55.65	1285241
2018-08-24	55.85	55.92	55.45	55.80	1873188
2018-08-27	55.75	55.80	55.35	55.65	1434138
2018-08-28	55.70	55.75	54.95	54.95	2935194
2018-08-29	55.05	55.15	54.60	54.65	2182547
2018-08-30	54.55	54.60	54.10	54.50	2098158
2018-08-31	54.45	54.45	53.85	54.25	1809566
2018-09-04	54.30	54.65	54.06	54.55	1925646
2018-09-05	54.50	54.90	54.06	54.90	2429052
2018-09-06	54.85	55.05	54.30	54.35	2228643
2018-09-07	54.15	54.45	53.95	54.35	2190932
2018-09-10	54.40	54.55	54.20	54.45	1330475
2018-09-11	54.50	55.00	54.35	54.85	1738272
2018-09-12	54.90	55.10	54.75	54.85	1714990
2018-09-13	54.90	54.95	54.50	54.65	1312865
2018-09-14	54.70	54.75	53.80	54.50	2151338
2018-09-17	54.45	54.65	54.00	54.20	1434425
2018-09-18	54.30	54.40	53.95	54.30	1366915
2018-09-19	54.25	54.25	53.90	53.90	1352249
2018-09-20	54.10	54.20	53.85	54.15	1879134
2018-09-21	54.25	54.30	53.95	54.15	1883076
2018-09-24	54.30	54.35	53.35	53.45	1914413
2018-09-25	53.65	53.65	52.65	53.10	2741746
2018-09-26	53.05	53.18	52.45	52.65	2783382
2018-09-27	52.65	53.15	52.63	53.00	1104736
2018-09-28	52.90	53.60	52.75	53.40	1732499
2018-10-01	53.60	54.45	53.55	54.30	2261572
2018-10-02	54.35	54.40	53.90	54.10	2267624
2018-10-03	54.00	54.65	54.00	54.40	2514595
2018-10-04	54.20	54.50	54.05	54.20	2725041
2018-10-05	54.10	54.53	53.90	54.10	2136361
2018-10-08	53.95	54.30	53.60	54.00	2107252
2018-10-09	53.90	54.65	53.80	54.65	2429075
2018-10-10	54.40	54.55	53.60	53.60	3125612
2018-10-11	53.30	53.70	52.55	52.70	3717233
2018-10-12	53.10	53.55	52.00	52.80	3091520
2018-10-15	52.90	53.15	52.60	52.75	1727713
2018-10-16	52.70	53.95	52.65	53.40	2464660
2018-10-17	53.50	53.75	52.75	52.75	3201710
2018-10-18	52.60	53.60	52.55	52.60	3120437
2018-10-19	52.95	53.35	52.50	52.50	3445259
2018-10-22	52.85	52.90	52.05	52.25	2657666
2018-10-23	51.60	51.90	50.55	51.50	4846010
2018-10-24	51.65	51.68	49.75	49.80	4214187
2018-10-25	50.30	50.60	49.75	50.15	4024694
2018-10-26	49.75	49.83	48.60	49.00	4018045
2018-10-29	49.50	49.65	47.93	48.70	3712661
2018-10-30	48.15	49.45	47.95	49.45	3755488
2018-10-31	49.20	50.05	48.95	49.10	4717614
2018-11-01	49.20	49.80	48.95	49.50	4202495
2018-11-02	49.45	49.85	48.80	49.05	5210926
2018-11-05	49.45	50.40	49.20	50.25	2964221
2018-11-06	50.25	50.43	49.60	50.30	2753133
2018-11-07	50.80	51.60	50.65	50.04	4173565
2018-11-08	50.05	51.05	49.70	50.10	3531438
2018-11-09	49.65	49.85	48.93	49.65	4481499
2018-11-12	49.65	49.70	48.75	48.80	4584260
2018-11-13	48.95	49.40	47.95	47.95	4860199
2018-11-14	48.55	48.89	47.50	47.75	4598333
2018-11-15	47.75	48.50	47.50	48.35	3437415
2018-11-16	48.45	49.00	48.20	48.55	3024587
2018-11-19	48.30	49.06	48.20	48.35	3677797
2018-11-20	47.90	48.20	46.55	46.95	4600732
2018-11-21	47.30	48.50	47.15	47.95	4282154
2018-11-23	47.10	47.45	46.55	47.00	1956639
2018-11-26	47.30	47.95	47.15	47.40	3122710
2018-11-27	47.30	47.70	46.95	47.05	3645762
2018-11-28	47.10	47.75	46.65	47.65	5323152
2018-11-29	47.75	48.73	47.70	48.20	4119493
2018-11-30	48.10	48.35	47.40	47.75	5007270
2018-12-03	48.50	49.25	48.30	49.25	3345900
2018-12-04	49.15	49.20	47.70	47.80	3869749
2018-12-06	47.00	47.45	46.20	47.40	6119778
2018-12-07	48.00	48.63	47.23	47.30	5383962
2018-12-10	47.30	47.30	46.05	46.55	4835588
2018-12-11	47.10	47.29	46.45	46.75	6746523
2018-12-12	47.15	47.65	46.85	47.20	5285840
2018-12-13	47.00	48.30	46.90	48.20	6644387
2018-12-14	47.85	48.55	47.50	47.50	5722846
2018-12-17	47.55	47.70	45.78	46.25	5819554
2018-12-18	46.10	46.40	44.55	44.95	6114257
2018-12-19	45.05	46.60	45.05	45.50	9425200
2018-12-20	45.35	45.80	43.85	44.25	8725324
2018-12-21	44.10	44.75	43.20	43.60	8810112
2018-12-24	43.20	43.25	41.58	41.60	4437798
2018-12-26	42.00	43.95	41.33	43.85	9097111
2018-12-27	43.40	43.65	41.55	43.35	12113094
2018-12-28	43.40	43.60	42.35	43.20	11202265
2018-12-31	43.40	43.75	43.10	43.65	11057090
2019-01-02	43.20	44.81	42.95	44.45	5113455
2019-01-03	44.55	45.25	44.20	44.70	4924602
2019-01-04	45.35	47.35	45.30	47.20	5144982
2019-01-07	47.50	48.40	47.10	47.80	5773776
2019-01-08	48.35	49.34	48.13	49.00	5810784
2019-01-09	49.50	49.70	49.05	49.55	5462304
2019-01-10	49.45	49.45	48.15	48.75	10799150
2019-01-11	48.65	48.75	48.05	48.10	5705169
2019-01-14	47.90	48.20	47.55	47.70	5063386
2019-01-15	48.10	48.80	47.90	48.55	5138140
2019-01-16	48.60	49.03	48.60	48.65	3838310
2019-01-17	48.45	48.95	48.30	48.65	4267224
2019-01-18	48.95	49.35	48.60	49.30	3415582
2019-01-22	48.90	49.20	47.85	47.95	5855064
2019-01-23	48.20	48.55	47.62	48.10	3602901
2019-01-24	48.15	48.55	47.75	48.35	3336456
2019-01-25	48.60	49.00	48.50	48.90	4777417
2019-01-28	48.55	48.85	48.20	48.45	5224894
2019-01-29	48.85	49.40	48.69	49.05	3574728
2019-01-30	49.50	50.15	49.00	49.80	3763790
2019-01-31	50.05	50.25	48.85	49.20	6418036
2019-02-01	49.25	49.85	49.00	49.70	4067297
2019-02-04	49.65	50.25	49.36	50.05	3691028
2019-02-05	49.95	50.35	49.80	50.15	3238517
2019-02-06	50.10	50.28	49.41	49.55	2931286
2019-02-07	49.45	49.45	48.05	48.50	4937535
2019-02-08	48.30	48.60	47.45	48.25	3705216
2019-02-11	48.00	48.35	47.80	48.25	2888126
2019-02-12	48.75	49.25	48.55	49.05	3667586
2019-02-13	49.30	49.80	49.20	48.73	2835923
2019-02-14	48.25	49.50	48.05	49.30	3160116
2019-02-15	49.45	49.75	49.30	49.55	2045006
2019-02-19	49.50	50.75	49.50	50.40	3303338
2019-02-20	50.40	50.45	49.80	49.90	2352141
2019-02-21	50.00	50.05	49.03	49.30	3533029
2019-02-22	49.55	49.85	49.20	49.20	3137607
2019-02-25	49.20	49.70	49.10	49.55	3143621
2019-02-26	49.60	49.70	48.85	48.90	2604735
2019-02-27	49.10	49.15	48.45	48.80	2870832
2019-02-28	48.95	49.00	48.30	48.45	5355973
2019-03-01	48.60	49.05	48.20	48.75	4176839
2019-03-04	48.95	49.09	48.35	48.85	3228926
2019-03-05	48.95	49.00	48.40	48.85	3179422
2019-03-06	48.70	48.70	48.20	48.25	2969245
2019-03-07	48.45	49.15	48.20	49.10	4061447
2019-03-08	48.55	48.95	48.15	48.80	3212041
2019-03-11	49.05	49.85	48.95	49.50	3995543
2019-03-12	49.55	49.85	49.30	49.45	2460156
2019-03-13	49.65	49.85	49.35	49.45	2100364
2019-03-14	49.45	49.65	49.30	49.45	1465341
2019-03-15	49.45	49.55	49.01	49.45	2638712
2019-03-18	49.55	50.20	49.30	50.05	2461917
2019-03-19	50.25	50.85	50.15	50.35	3490345
2019-03-20	50.50	51.10	50.20	50.50	4004129
2019-03-21	50.50	51.25	50.50	51.00	3047426
2019-03-22	50.55	50.75	50.05	50.30	2227117
2019-03-25	50.25	50.25	49.40	49.80	4617286
2019-03-26	50.20	50.80	49.80	50.10	2575156
2019-03-27	50.10	50.18	49.50	49.70	2484665
2019-03-28	49.65	50.05	49.45	49.95	2739566
2019-03-29	50.25	50.35	50.00	50.15	2660943
2019-04-01	50.45	51.00	50.40	50.75	2990339
2019-04-02	50.80	51.00	50.60	50.80	2118548
2019-04-03	51.00	51.10	50.50	50.70	2257697
2019-04-04	50.75	50.90	50.38	50.55	1872960
2019-04-05	50.55	50.98	50.50	50.75	2325750
2019-04-08	50.85	51.10	50.60	50.65	3120437
2019-04-09	50.60	50.65	50.05	50.30	2892938
2019-04-10	50.35	50.50	50.00	50.10	1908948
2019-04-11	50.15	50.45	49.90	50.35	2002938
2019-04-12	50.85	51.17	50.70	50.70	2383102
2019-04-15	50.85	51.05	50.50	50.70	1847811
2019-04-16	50.80	50.85	50.15	50.30	2934623
2019-04-17	50.40	50.50	49.80	49.90	1852610
2019-04-18	49.95	49.95	49.30	49.70	4041463
2019-04-22	49.95	50.50	49.86	50.35	1694496
2019-04-23	50.50	50.73	50.15	50.45	3289371
2019-04-24	50.40	50.50	49.85	49.95	2403780
2019-04-25	49.85	50.05	49.75	49.80	2215438
2019-04-26	49.75	49.90	49.50	49.80	1812057
2019-04-29	49.95	50.15	49.70	50.00	1573116
2019-04-30	50.25	50.43	49.60	49.70	1522248
2019-05-01	49.80	50.00	49.40	49.75	2561552
2019-05-02	49.60	49.65	48.70	48.90	3862611
2019-05-03	49.20	49.50	49.05	49.50	1373286
2019-05-06	49.00	49.50	48.80	49.30	1541618
2019-05-07	49.00	49.45	48.75	49.45	2003579
2019-05-08	49.40	49.75	49.10	48.43	1990532
2019-05-09	48.50	48.50	47.55	47.85	2902720
2019-05-10	48.35	49.60	48.30	49.55	3605735
2019-05-13	49.25	49.55	48.85	48.95	2755029
2019-05-14	49.25	49.90	49.10	49.30	2356051
2019-05-15	49.10	49.95	49.05	49.95	2370910
2019-05-16	50.00	50.30	49.85	50.00	2473518
2019-05-17	50.30	50.30	49.90	50.00	2384341
2019-05-20	50.00	50.10	49.65	49.85	1896486
2019-05-21	49.95	50.45	49.85	50.35	2036952
2019-05-22	50.25	50.35	50.05	50.15	1936815
2019-05-23	49.90	50.00	48.70	49.40	8395879
2019-05-24	49.45	49.60	48.95	49.35	1675237
2019-05-28	49.45	49.55	48.75	48.90	2971403
2019-05-29	48.45	48.85	47.90	48.80	3567374
2019-05-30	48.90	48.95	48.25	48.30	3082138
2019-05-31	47.95	48.43	47.70	48.20	2413933
2019-06-03	48.30	48.75	48.22	48.40	2468629
2019-06-04	48.70	49.05	48.60	49.00	2763236
2019-06-05	49.10	49.10	48.20	48.65	1860477
2019-06-06	48.45	48.75	48.35	48.75	3576179
2019-06-07	48.90	49.08	48.57	48.75	4259257
2019-06-10	48.75	49.10	48.45	48.80	3145550
2019-06-11	48.95	49.35	48.81	48.90	2797767
2019-06-12	48.85	49.00	48.65	48.70	2296243
2019-06-13	49.15	49.35	49.00	49.10	2320973
2019-06-14	49.10	49.15	48.45	48.65	3056227
2019-06-17	48.55	48.65	48.15	48.35	2291114
2019-06-18	48.60	48.80	48.40	48.40	2695681
2019-06-19	48.55	48.65	48.19	48.50	2768780
2019-06-20	48.90	49.20	48.55	48.75	3885175
2019-06-21	48.60	49.20	48.60	48.75	2552913
2019-06-24	48.80	49.15	48.65	49.15	2210556
2019-06-25	48.95	48.95	48.35	48.45	2328864
2019-06-26	48.80	49.15	48.70	48.75	2120851
2019-06-27	48.95	48.95	48.50	48.60	1910839
2019-06-28	48.75	49.25	48.65	49.25	1953460
2019-07-01	49.50	49.80	49.35	49.35	2160041
2019-07-02	49.35	49.55	49.05	49.45	1898936
2019-07-03	49.55	50.10	49.40	49.90	1647463
2019-07-05	49.90	50.35	49.83	50.25	1834172
2019-07-08	50.15	50.33	49.80	50.05	3085013
2019-07-09	50.00	50.00	49.50	49.90	2073470
2019-07-10	50.10	50.70	50.10	50.40	3504286
2019-07-11	50.55	50.80	50.45	50.70	2220168
2019-07-12	50.65	50.85	50.51	50.60	1254693
2019-07-15	50.85	50.85	50.50	50.55	1548494
2019-07-16	50.60	50.65	50.35	50.55	1846965
2019-07-17	50.50	50.65	50.20	50.35	1587558
2019-07-18	50.20	50.34	49.65	49.85	3652592
2019-07-19	49.95	50.25	49.75	49.90	1921148
2019-07-22	50.05	50.70	50.05	50.55	3068676
2019-07-23	50.70	50.80	50.50	50.55	1742605
2019-07-24	50.50	50.70	50.40	50.60	1364168
2019-07-25	50.60	50.62	50.15	50.30	2333792
2019-07-26	50.35	50.40	49.85	49.95	1791249
2019-07-29	50.00	50.00	49.05	49.25	3903613
2019-07-30	49.20	49.35	48.70	49.35	2679974
2019-07-31	49.30	49.40	48.70	49.15	2422507
2019-08-01	49.05	49.15	48.30	48.55	3080044
2019-08-02	48.45	48.70	47.90	47.90	2469820
2019-08-05	47.90	47.90	46.55	46.90	5858227
2019-08-06	47.20	47.50	46.33	46.60	3900808
2019-08-07	46.40	46.40	45.41	45.05	5023558
2019-08-08	45.30	45.45	44.90	45.45	3135769
2019-08-09	45.50	45.65	45.05	45.20	3360122
2019-08-12	45.10	45.15	44.65	44.75	3065807
2019-08-13	44.70	45.39	44.45	45.00	3466985
2019-08-14	44.55	44.55	43.90	44.50	4819356
2019-08-15	44.50	44.55	44.00	44.25	3761628
2019-08-16	44.40	45.05	44.25	44.85	2441948
2019-08-19	45.25	45.80	45.20	45.50	3391316
2019-08-20	45.50	45.85	45.39	45.65	2093357
2019-08-21	45.85	46.15	45.70	45.90	2795535
2019-08-22	45.90	46.00	45.20	45.35	3095208
2019-08-23	45.00	45.25	44.15	44.15	4130562
2019-08-26	44.45	44.65	44.00	44.15	2846784
2019-08-27	44.15	44.35	43.65	43.75	2778850
2019-08-28	44.05	45.05	44.05	45.00	3536679
2019-08-29	45.20	45.65	45.10	45.40	2737663
2019-08-30	45.50	45.75	45.30	45.45	1821023
2019-09-03	45.00	45.20	44.80	45.15	1839096
2019-09-04	45.35	45.65	45.30	45.35	2164634
2019-09-05	45.60	46.00	45.45	45.60	3339866
2019-09-06	45.35	45.55	45.00	45.10	2685777
2019-09-09	45.20	45.95	45.20	45.65	3053423
2019-09-10	45.75	46.23	45.75	46.05	2686274
2019-09-11	45.95	46.40	45.88	46.15	2918785
2019-09-12	45.95	46.10	45.70	45.90	3795381
2019-09-13	46.00	46.85	46.00	46.85	4956186
2019-09-16	47.80	48.10	47.20	47.20	5989075
2019-09-17	47.20	47.65	46.90	47.35	3577107
2019-09-18	47.20	47.50	47.08	47.25	3871239
2019-09-19	47.40	47.75	47.00	47.35	4596974
2019-09-20	47.30	47.80	47.05	47.20	4688393
2019-09-23	47.20	47.25	46.85	47.10	2576836
2019-09-24	47.10	47.10	46.23	46.60	4417418
2019-09-25	46.15	46.33	45.75	46.05	3715386
2019-09-26	46.00	46.20	45.45	45.85	4300270
2019-09-27	45.55	45.95	45.35	45.60	2815958
2019-09-30	45.50	45.90	45.45	45.70	3440161
2019-10-01	45.80	45.95	45.40	45.50	3023137
2019-10-02	45.35	45.40	44.70	45.05	3797384
2019-10-03	44.80	45.25	44.35	45.05	3501969
2019-10-04	45.20	45.50	45.00	45.25	2833144
2019-10-07	45.20	45.25	44.70	44.80	3130420
2019-10-08	44.45	44.45	44.00	44.20	3940620
2019-10-09	44.50	44.65	43.75	43.90	3504254
2019-10-10	43.80	44.05	43.70	44.05	3125453
2019-10-11	44.30	44.30	43.90	44.10	2841772
2019-10-14	43.85	44.00	43.35	43.65	4061024
2019-10-15	43.75	44.15	43.50	43.85	2147135
2019-10-16	43.75	44.03	43.45	43.60	2324096
2019-10-17	43.65	43.75	43.30	43.30	3100733
2019-10-18	43.30	43.85	43.25	43.55	2833130
2019-10-21	43.70	43.85	43.50	43.55	2221039
2019-10-22	43.70	44.10	43.40	43.55	2565815
2019-10-23	43.55	43.65	43.25	43.40	2578232
2019-10-24	43.45	43.65	43.10	43.25	2925785
2019-10-25	43.25	43.60	43.15	43.25	6850619
2019-10-28	43.45	43.84	42.80	42.90	2963239
2019-10-29	42.80	43.10	42.60	42.70	4772909
2019-10-30	42.80	43.05	42.55	42.80	2972314
2019-10-31	42.75	42.85	42.30	42.70	4188011
2019-11-01	42.95	43.15	42.75	43.15	2799547
2019-11-04	43.40	43.90	43.40	43.75	3166128
2019-11-05	43.95	43.95	42.80	43.00	4754949
2019-11-06	43.20	43.20	42.35	42.50	3499504
2019-11-07	42.90	42.90	41.55	41.90	7297865
2019-11-08	41.85	41.95	41.35	41.80	5647406
2019-11-11	41.55	41.68	41.20	41.20	3015997
2019-11-12	41.25	41.75	41.00	41.00	4740039
2019-11-13	40.90	41.30	40.65	39.73	3753548
2019-11-14	40.05	40.05	39.60	39.65	4821990
2019-11-15	39.75	40.20	39.70	40.10	7258434
2019-11-18	40.15	40.15	39.15	39.20	5333428
2019-11-19	39.25	39.35	38.45	38.55	6743190
2019-11-20	38.60	38.95	38.40	38.70	6824717
2019-11-21	38.95	39.70	38.75	39.70	7730135
2019-11-22	39.70	40.05	39.55	39.85	5384563
2019-11-25	39.80	40.20	39.70	40.20	4354812
2019-11-26	40.20	40.25	39.25	39.50	5119951
2019-11-27	39.40	39.55	38.80	39.40	4607747
2019-11-29	39.35	39.45	39.00	39.15	2169443
2019-12-02	39.35	39.40	38.75	38.85	6013683
2019-12-03	38.60	38.80	38.26	38.40	7431675
2019-12-04	38.75	39.00	38.35	38.55	9681141
2019-12-05	38.85	39.15	38.55	38.55	7664772
2019-12-06	38.50	39.15	38.50	38.75	4471122
2019-12-09	38.95	39.90	38.80	39.80	7142885
2019-12-10	39.95	41.05	39.90	40.95	13328739
2019-12-11	41.05	41.30	40.70	40.90	6625832
2019-12-12	41.00	41.65	40.90	41.25	7389731
2019-12-13	41.40	41.40	40.40	40.65	6937580
2019-12-16	40.85	41.50	40.80	41.50	7851054
2019-12-17	41.75	42.80	41.75	42.25	9312182
2019-12-18	42.15	42.90	42.10	42.65	6801165
2019-12-19	42.70	42.90	42.30	42.35	8405949
2019-12-20	42.45	43.00	42.25	43.00	9036714
2019-12-23	42.45	43.05	42.40	43.05	8485124
2019-12-24	42.90	43.05	42.70	43.00	2737319
2019-12-26	43.15	43.55	43.05	43.55	5649731
2019-12-27	43.45	43.55	42.65	42.85	4795460
2019-12-30	42.90	43.10	42.15	42.20	6234295
2019-12-31	42.00	42.60	42.00	42.50	4822395
2020-01-02	42.90	43.15	42.60	43.05	4168044
2020-01-03	43.50	43.50	42.85	43.50	6483532
2020-01-06	43.75	44.20	43.63	44.10	5114118
2020-01-07	44.10	44.35	43.75	44.20	3429314
2020-01-08	44.20	44.50	43.60	44.05	7765368
2020-01-09	43.90	44.10	43.55	43.80	3299264
2020-01-10	43.80	43.85	43.25	43.55	4282517
2020-01-13	43.60	44.10	43.30	43.85	3195646
2020-01-14	44.15	44.40	43.80	44.35	4954965
2020-01-15	44.30	44.45	44.05	44.35	4748149
2020-01-16	44.50	44.65	44.30	44.40	2993259
2020-01-17	44.50	44.55	44.00	44.20	4787375
2020-01-21	44.05	44.10	43.05	43.20	5617940
2020-01-22	43.25	43.25	42.20	42.35	6710534
2020-01-23	42.20	42.50	41.50	42.20	4830155
2020-01-24	42.25	42.35	41.35	41.50	5370438
2020-01-27	41.00	41.10	40.80	41.00	4772533
2020-01-28	41.15	41.35	40.85	41.05	5528374
2020-01-29	41.20	41.50	40.90	40.95	3128944
2020-01-30	40.75	40.83	40.20	40.60	4795909
2020-01-31	40.45	40.80	39.90	40.10	4928776
2020-02-03	40.05	40.35	39.75	39.80	3818763
2020-02-04	40.35	41.05	40.25	40.45	5111159
2020-02-05	41.00	41.55	40.80	40.95	6805999
2020-02-06	41.10	41.10	40.30	40.35	3581379
2020-02-07	40.15	40.33	39.85	40.05	3682399
2020-02-10	39.90	40.00	39.25	39.30	5036595
2020-02-11	39.70	39.80	39.45	39.70	5486378
2020-02-12	40.10	40.50	39.85	39.50	5732177
2020-02-13	39.50	39.75	39.10	39.20	3561231
2020-02-14	39.40	39.45	38.95	39.25	2806654
2020-02-18	39.20	39.20	38.90	39.15	3016989
2020-02-19	39.25	39.35	38.75	38.85	3991213
2020-02-20	39.05	39.20	38.60	38.60	7142779
2020-02-21	38.50	38.60	37.97	38.25	4372432
2020-02-24	37.25	37.50	36.80	37.30	5038186
2020-02-25	37.35	37.45	35.45	35.45	9833469
2020-02-26	35.55	35.88	34.60	34.65	7264051
2020-02-27	34.00	34.15	32.40	33.15	12270908
2020-02-28	32.00	33.45	31.35	33.35	13551106
2020-03-02	33.75	34.70	33.00	34.35	7106143
2020-03-03	34.55	35.30	33.20	33.65	7090693
2020-03-04	34.15	34.25	33.30	33.50	7723263
2020-03-05	32.90	33.10	32.10	32.50	6915352
2020-03-06	31.50	31.65	30.05	30.25	8973997
2020-03-09	24.60	25.00	21.45	21.75	13150836
2020-03-10	24.35	24.90	20.70	24.45	16769562
2020-03-11	23.00	24.45	22.62	23.25	10334157
2020-03-12	20.50	21.15	19.00	19.20	12080404
2020-03-13	20.85	21.40	19.45	21.05	11402566
2020-03-16	18.30	19.09	17.30	17.90	8680863
2020-03-17	17.70	17.95	16.15	16.60	12455643
2020-03-18	15.20	15.30	12.05	14.10	14435279
2020-03-19	14.05	17.30	13.18	16.15	13305994
2020-03-20	16.90	19.40	15.90	17.80	23841961
2020-03-23	17.30	17.31	15.45	15.65	13469881
2020-03-24	16.75	17.05	15.60	16.05	9065608
2020-03-25	16.15	17.85	15.45	16.95	14247030
2020-03-26	17.05	18.50	16.55	17.40	13023936
2020-03-27	16.70	16.80	15.95	16.20	8665607
2020-03-30	16.05	16.13	14.80	15.55	8628308
2020-03-31	15.95	17.25	15.83	17.20	8779636
2020-04-01	16.75	17.15	16.05	16.95	6023089
2020-04-02	17.50	20.15	17.30	17.75	12700301
2020-04-03	18.35	18.55	16.38	17.85	11178701
2020-04-06	17.90	18.90	17.65	17.95	7757349
2020-04-07	18.85	19.50	18.05	18.15	11595934
2020-04-08	18.50	19.25	18.15	18.65	9107143
2020-04-09	19.40	20.85	18.70	19.30	14457311
2020-04-13	20.25	20.48	19.30	19.90	9365245
2020-04-14	20.20	20.85	19.90	20.70	5933178
2020-04-15	19.95	20.10	19.25	20.00	5623136
2020-04-16	20.00	20.15	19.45	19.60	6763517
2020-04-17	20.25	21.20	20.00	21.15	6394494
2020-04-20	19.85	21.95	19.55	20.95	9639281
2020-04-21	20.65	21.45	20.30	21.45	7038198
2020-04-22	22.05	22.20	21.25	21.80	4571407
2020-04-23	22.15	23.30	22.15	23.15	6441430
2020-04-24	23.75	24.25	22.80	23.20	5136057
2020-04-27	23.20	23.40	22.40	23.40	7734907
2020-04-28	23.75	24.25	23.30	24.00	6161471
2020-04-29	24.70	26.30	24.65	26.05	6156249
2020-04-30	26.50	26.95	25.25	25.65	7114297
2020-05-01	25.25	25.25	24.10	24.35	5332431
2020-05-04	23.95	24.95	23.40	24.80	5769897
2020-05-05	25.65	26.05	24.63	24.85	5217785
2020-05-06	25.10	25.40	23.90	23.50	3719963
2020-05-07	24.15	24.28	23.28	23.45	4782003
2020-05-08	23.65	24.40	23.55	24.25	4511343
2020-05-11	23.95	24.20	23.60	23.95	3575763
2020-05-12	24.10	24.85	23.70	23.85	4330102
2020-05-13	23.80	23.85	22.55	23.00	4920022
2020-05-14	22.85	23.90	22.00	23.35	3743338
2020-05-15	23.40	24.15	23.20	24.05	3352548
2020-05-18	24.89	25.85	24.82	25.34	8692208
2020-05-19	25.38	26.15	25.15	25.71	5305054
2020-05-20	26.24	27.15	25.85	26.36	7750324
2020-05-21	26.36	26.76	25.76	26.36	4405240
2020-05-22	26.06	26.45	25.58	26.44	2169085
2020-05-26	27.14	27.32	26.82	27.06	3073536
2020-05-27	27.36	27.51	26.56	27.26	2437390
2020-05-28	27.04	27.30	26.62	26.92	3547617
2020-05-29	26.62	26.95	25.94	26.82	4799986
2020-06-01	26.83	27.19	26.59	26.71	1762934
2020-06-02	26.82	27.42	26.82	27.37	3593550
2020-06-03	27.50	28.53	27.50	28.28	2550443
2020-06-04	28.05	28.98	27.98	28.94	1816069
2020-06-05	29.91	30.78	29.87	30.44	2852167
2020-06-08	31.67	31.78	30.93	31.70	3149330
2020-06-09	30.97	30.98	29.59	30.09	3408510
2020-06-10	29.84	29.92	28.76	29.62	4559553
2020-06-11	27.66	27.75	26.42	26.46	5871146
2020-06-12	27.78	28.00	26.25	26.60	4916368
2020-06-15	25.87	28.64	25.37	28.24	7523186
2020-06-16	29.45	29.73	28.01	28.22	9562026
2020-06-17	28.16	28.52	27.66	27.77	3071325
2020-06-18	27.52	28.46	27.32	27.68	6804554
2020-06-19	28.22	28.45	27.07	27.13	3269368
2020-06-22	27.07	27.52	26.72	27.47	2110158
2020-06-23	27.77	27.91	26.93	26.96	1779739
2020-06-24	26.75	26.75	25.00	25.46	3828226
2020-06-25	25.08	25.98	24.90	25.49	2129322
2020-06-26	25.33	25.33	24.04	24.29	3490805
2020-06-29	24.35	24.66	24.01	24.20	2483634
2020-06-30	24.17	24.73	23.89	24.68	2584974
2020-07-01	24.68	25.14	24.07	24.41	3641218
2020-07-02	24.65	24.76	24.14	24.19	4895811
2020-07-06	24.51	24.78	23.02	23.51	4014550
2020-07-07	23.31	24.16	23.14	23.66	3635436
2020-07-08	23.79	24.05	23.37	23.70	2966721
2020-07-09	23.68	23.69	22.69	22.80	3795143
2020-07-10	22.66	23.19	22.46	23.15	2908463
2020-07-13	23.22	23.34	22.45	22.70	4224812
2020-07-14	22.64	22.86	22.39	22.60	2182258
2020-07-15	23.07	23.89	22.97	23.79	3401504
2020-07-16	23.66	24.01	23.09	23.74	2775270
2020-07-17	23.89	24.43	23.56	23.65	4442847
2020-07-20	23.70	24.08	23.55	23.59	2428940
2020-07-21	23.88	25.05	23.88	24.92	4665587
2020-07-22	24.58	24.68	24.18	24.47	1859581
2020-07-23	24.42	24.51	23.95	24.28	2059414
2020-07-24	24.18	24.39	23.91	23.99	1365365
2020-07-27	24.01	24.14	23.70	23.77	1876825
2020-07-28	23.64	23.90	23.57	23.62	2672246
2020-07-29	23.80	24.55	23.63	24.49	1990194
2020-07-30	24.14	24.16	23.70	23.90	1095453
2020-07-31	23.85	24.12	23.22	23.74	1596851
2020-08-03	23.81	24.35	23.56	24.12	1387480
2020-08-04	23.98	24.52	23.81	24.50	2298655
2020-08-05	24.75	25.46	24.64	25.01	3298539
2020-08-06	25.00	25.44	24.88	25.34	2658027
2020-08-07	25.13	25.31	24.92	25.22	1575897
2020-08-10	25.24	25.94	25.24	25.88	3122264
2020-08-11	26.15	26.46	25.53	25.63	2430866
2020-08-12	25.98	26.20	25.78	25.23	2743454
2020-08-13	25.14	25.28	24.75	24.99	1428085
2020-08-14	24.88	25.35	24.88	24.99	1153061
2020-08-17	25.01	25.10	24.79	24.90	1531305
2020-08-18	24.90	24.95	24.30	24.40	1849302
2020-08-19	24.39	24.62	24.12	24.17	1584440
2020-08-20	24.10	24.13	23.68	24.04	2375783
2020-08-21	23.95	23.99	23.55	23.80	2213089
2020-08-24	23.91	24.03	23.61	23.70	2060269
2020-08-25	23.77	23.95	23.12	23.43	2272593
2020-08-26	23.40	23.40	22.63	22.71	3534915
2020-08-27	22.71	23.09	22.62	22.99	2452274
2020-08-28	23.08	23.66	22.98	23.53	2050682
2020-08-31	23.53	23.53	22.98	23.09	1881741
2020-09-01	23.05	23.05	22.62	22.91	2782371
2020-09-02	22.90	23.14	22.60	22.74	2695833
2020-09-03	22.66	22.87	22.33	22.48	2312312
2020-09-04	22.55	22.73	21.83	22.43	2720912
2020-09-08	22.17	22.20	21.57	21.85	2661650
2020-09-09	22.08	22.27	21.86	21.94	2026470
2020-09-10	21.98	22.10	21.44	21.44	2064317
2020-09-11	21.53	21.74	21.17	21.30	2845995
2020-09-14	21.39	21.95	21.29	21.78	2957554
2020-09-15	21.92	22.02	21.33	21.37	2398333
2020-09-16	21.51	22.18	21.43	21.82	2776269
2020-09-17	21.52	21.83	21.21	21.58	1983976
2020-09-18	21.56	21.65	21.11	21.35	2486458
2020-09-21	21.12	21.12	20.62	20.90	2177614
2020-09-22	21.00	21.45	20.60	20.61	1910051
2020-09-23	20.64	20.95	19.60	19.64	2920628
2020-09-24	19.66	19.84	18.93	19.50	4215432
2020-09-25	19.44	19.73	19.13	19.56	3266424
2020-09-28	19.80	20.22	19.52	20.11	2648835
2020-09-29	20.04	20.51	19.79	20.39	2083184
2020-09-30	20.42	20.77	19.80	19.98	2863948
2020-10-01	19.97	20.11	19.47	19.83	2645387
2020-10-02	19.29	20.21	19.29	20.07	3635561
2020-10-05	20.30	20.95	20.21	20.90	2760863
2020-10-06	21.05	21.40	20.23	20.48	3385661
2020-10-07	20.54	20.70	20.34	20.48	2905578
2020-10-08	20.70	21.86	20.60	21.86	2860340
2020-10-09	21.97	22.17	21.53	21.81	1693011
2020-10-12	21.78	21.93	21.53	21.84	2587016
2020-10-13	21.85	21.97	21.57	21.83	3467937
2020-10-14	21.85	22.65	21.85	22.22	3355876
2020-10-15	21.89	22.35	21.54	22.25	2069193
2020-10-16	22.22	22.27	21.72	21.79	2860331
2020-10-19	21.84	22.04	21.41	21.44	1931827
2020-10-20	21.52	22.01	21.48	21.74	2828227
2020-10-21	21.73	21.82	21.53	21.56	2085333
2020-10-22	21.57	22.77	21.57	22.71	4217347
2020-10-23	22.81	22.90	22.32	22.66	2558386
2020-10-26	22.37	22.44	21.54	21.93	2601606
2020-10-27	21.87	21.97	21.41	21.51	4193119
2020-10-28	21.09	21.14	20.42	20.69	3533415
2020-10-29	20.59	21.17	20.14	21.09	3135640
2020-10-30	20.89	21.01	20.48	20.86	2517940
2020-11-02	21.07	21.15	20.69	20.94	2418974
2020-11-03	21.27	21.61	21.08	21.15	2920122
2020-11-04	21.27	21.74	20.71	21.19	3267466
2020-11-05	21.36	21.99	21.33	21.87	2437190
2020-11-06	21.82	22.00	20.95	21.00	3222074
2020-11-09	22.50	23.41	22.25	22.87	6067558
2020-11-10	23.24	23.85	22.88	23.64	5855992
2020-11-11	23.97	23.99	23.23	22.81	3632185
2020-11-12	22.51	22.92	22.16	22.45	3190391
2020-11-13	22.70	23.22	22.61	23.01	3287924
2020-11-16	23.50	24.41	23.50	23.98	3880877
2020-11-17	23.79	24.53	23.46	24.52	2788669
2020-11-18	24.69	25.49	24.32	24.37	3853195
2020-11-19	24.37	25.31	24.15	25.26	8345837
2020-11-20	25.23	25.35	24.82	24.83	3033260
2020-11-23	25.15	26.19	25.13	26.07	4498485
2020-11-24	26.53	27.44	26.51	26.84	4913199
2020-11-25	26.75	26.98	26.17	26.68	3046590
2020-11-27	26.62	26.77	25.86	26.02	1723618
2020-11-30	25.94	26.29	24.92	24.99	4615177
2020-12-01	25.48	25.81	25.12	25.25	2865874
2020-12-02	25.19	26.37	25.12	26.19	3895788
2020-12-03	26.24	27.63	26.03	27.29	5025045
2020-12-04	27.65	28.70	27.58	28.34	5294466
2020-12-07	28.25	28.25	27.55	27.79	2690121
2020-12-08	27.66	28.42	27.64	27.91	2869444
2020-12-09	28.19	28.67	27.00	27.42	4773119
2020-12-10	27.26	28.50	27.26	28.37	3420827
2020-12-11	28.25	28.46	27.86	28.16	2168767
2020-12-14	28.51	28.65	27.09	27.22	4413520
2020-12-15	27.42	28.06	26.95	27.84	5659907
2020-12-16	27.86	27.96	27.23	27.43	2819252
2020-12-17	27.54	27.58	27.02	27.22	2569823
2020-12-18	27.24	27.31	26.78	27.07	2619716
2020-12-21	26.36	26.65	25.92	26.32	4851742
2020-12-22	26.24	26.64	25.92	26.26	3180661
2020-12-23	26.37	26.84	26.26	26.42	2295210
2020-12-24	26.41	26.41	25.83	26.17	1211919
2020-12-28	26.29	26.43	25.49	25.75	3051950
2020-12-29	25.79	25.96	25.39	25.64	3087874
2020-12-30	25.64	25.93	25.43	25.48	4570641
2020-12-31	25.48	25.85	25.29	25.66	4224622
2021-01-04	26.12	26.19	25.23	25.44	7087084
2021-01-05	25.66	27.20	25.50	26.49	5340146
2021-01-06	26.95	27.75	26.34	27.67	5249244
2021-01-07	27.83	28.36	27.62	28.13	3447829
2021-01-08	28.40	28.43	27.47	27.77	2436901
2021-01-11	27.45	28.16	27.16	28.01	2537120
2021-01-12	28.33	29.46	28.33	29.35	3383386
2021-01-13	29.41	29.69	29.26	29.52	2528750
2021-01-14	29.60	30.12	29.57	29.90	2902934
2021-01-15	29.69	29.69	28.80	29.51	5805519
2021-01-19	29.70	29.74	29.13	29.27	3413208
2021-01-20	29.54	29.60	28.76	28.91	3116132
2021-01-21	28.97	29.04	27.71	27.95	3826925
2021-01-22	27.46	27.78	27.11	27.71	3845342
2021-01-25	27.67	27.81	27.12	27.67	2347180
2021-01-26	27.88	28.39	27.43	27.46	2326892
2021-01-27	27.20	27.55	26.63	26.73	3998865
2021-01-28	26.88	27.46	26.88	27.40	2468861
2021-01-29	27.25	27.65	26.81	27.05	3082017
2021-02-01	27.38	27.47	26.74	27.10	3085631
2021-02-02	27.49	27.82	27.28	27.36	2069019
2021-02-03	27.51	27.99	27.45	27.85	2484582
2021-02-04	28.03	28.22	27.81	27.97	2300545
2021-02-05	28.27	28.47	27.96	28.15	1847024
2021-02-08	28.39	28.69	28.30	28.66	2945203
2021-02-09	28.61	28.61	28.16	28.38	1805141
2021-02-10	28.43	28.54	28.03	27.78	3843188
2021-02-11	27.92	28.08	27.36	27.79	2081775
2021-02-12	27.79	28.27	27.72	28.16	2002979
2021-02-16	28.63	28.83	28.50	28.58	2632925
2021-02-17	28.61	28.71	27.90	28.53	2463716
2021-02-18	28.46	28.46	27.64	27.73	2528331
2021-02-19	27.87	28.18	27.78	28.05	1527414
2021-02-22	28.06	29.01	28.06	28.58	2893549
2021-02-23	28.72	28.96	27.31	28.94	3300732
2021-02-24	28.98	30.00	28.92	29.84	3123729
2021-02-25	30.00	30.23	28.85	29.26	3284700
2021-02-26	29.11	29.28	28.08	28.45	3777948
2021-03-01	28.94	30.19	28.94	29.95	4221152
2021-03-02	30.00	30.51	29.76	30.41	5283942
2021-03-03	30.63	31.38	30.55	30.69	2842377
2021-03-04	30.89	31.99	30.56	31.24	4731755
2021-03-05	31.86	32.04	30.47	31.68	4167143
2021-03-08	31.91	32.19	31.28	31.59	3111361
2021-03-09	31.64	31.72	30.90	30.98	2045456
2021-03-10	31.14	32.30	31.06	32.29	4193498
2021-03-11	32.48	32.48	32.02	32.14	1865206
2021-03-12	32.20	32.48	31.99	32.42	2130403
2021-03-15	32.36	32.68	32.05	32.35	1878956
2021-03-16	32.22	32.22	31.55	31.71	1816950
2021-03-17	31.61	31.95	31.31	31.81	1949261
2021-03-18	31.64	31.70	30.31	30.44	2322381
2021-03-19	30.50	31.24	30.31	30.85	2782428
2021-03-22	30.89	30.91	30.49	30.72	1702505
2021-03-23	30.30	30.47	29.33	29.36	2931384
2021-03-24	29.75	30.22	29.54	29.56	3401653
2021-03-25	29.26	29.88	28.85	29.78	3242057
2021-03-26	30.18	30.84	29.96	30.80	2447104
2021-03-29	30.74	30.77	30.00	30.37	1937380
2021-03-30	30.20	30.26	29.87	30.01	1721003
2021-03-31	30.06	30.83	29.95	30.50	2822877
2021-04-01	30.70	31.14	30.20	31.13	3095946
2021-04-05	31.14	31.15	30.50	31.01	2472865
2021-04-06	31.18	31.32	30.88	31.17	1956498
2021-04-07	31.20	31.30	30.96	31.30	2188029
2021-04-08	31.19	31.51	30.76	31.51	2475836
2021-04-09	31.40	31.82	30.84	30.99	4329487
2021-04-12	31.13	31.35	30.73	30.93	1925253
2021-04-13	30.89	31.03	30.57	30.94	1855401
2021-04-14	31.09	31.63	31.09	31.49	2188208
2021-04-15	31.55	31.77	31.21	31.73	1352935
2021-04-16	31.78	31.85	31.31	31.33	1952305
2021-04-19	31.33	31.72	31.27	31.44	1870670
2021-04-20	31.42	31.45	30.72	31.35	2422471
2021-04-21	31.11	31.87	30.94	31.83	2104991
2021-04-22	32.00	32.03	31.37	31.51	2678534
2021-04-23	31.62	32.19	31.53	32.19	2231119
2021-04-26	32.14	32.49	32.12	32.38	1651594
2021-04-27	32.50	32.58	32.13	32.35	1693522
2021-04-28	32.48	33.24	32.48	33.24	3529475
2021-04-29	33.51	33.72	33.14	33.66	2919184
2021-04-30	33.30	33.72	32.64	32.74	3366510
2021-05-03	33.00	33.13	32.62	33.04	4363323
2021-05-04	33.10	33.37	32.80	33.11	2743047
2021-05-05	33.31	34.00	33.13	33.52	2739725
2021-05-06	33.51	33.93	32.88	33.93	2369008
2021-05-07	33.97	34.50	33.86	34.37	2663663
2021-05-10	34.49	35.07	34.48	34.78	2961981
2021-05-11	33.96	34.57	33.69	34.35	2726053
2021-05-12	34.53	35.24	33.95	33.46	3948067
2021-05-13	33.35	34.21	33.20	34.04	3379601
2021-05-14	34.41	34.91	34.39	34.56	3440314
2021-05-17	34.65	35.20	34.27	35.20	2204525
2021-05-18	35.11	35.23	34.67	34.67	2634724
2021-05-19	34.19	34.36	33.56	34.06	3158937
2021-05-20	34.13	34.58	33.69	34.50	1814119
2021-05-21	34.74	34.93	34.38	34.55	2576435
2021-05-24	34.80	35.08	34.55	35.01	1878393
2021-05-25	35.05	35.05	34.35	34.39	1257293
2021-05-26	34.38	34.76	34.26	34.63	1307746
2021-05-27	34.78	34.98	34.30	34.54	1912582
2021-05-28	34.66	34.66	34.12	34.34	2750483
2021-06-01	34.68	35.38	34.68	35.32	2785845
2021-06-02	35.50	36.02	35.18	35.85	2290255
2021-06-03	35.62	36.19	35.40	35.88	2146123
2021-06-04	36.13	36.18	35.68	35.98	2331277
2021-06-07	36.12	36.92	36.12	36.70	1955781
2021-06-08	36.72	37.09	36.32	37.09	2639320
2021-06-09	37.08	37.60	36.86	37.26	3227691
2021-06-10	37.56	38.23	37.26	38.23	3030174
2021-06-11	38.30	38.69	38.11	38.28	3694898
2021-06-14	38.53	38.93	38.08	38.46	3193381
2021-06-15	38.60	38.73	37.68	38.26	1948817
2021-06-16	38.40	38.85	38.09	38.73	2161197
2021-06-17	38.62	38.71	36.27	36.83	4703205
2021-06-18	36.44	36.77	35.80	35.82	3985761
2021-06-21	36.17	37.27	36.17	37.01	3375004
2021-06-22	37.02	37.06	36.45	36.86	1765432
2021-06-23	37.06	37.36	36.56	36.60	2407672
2021-06-24	36.75	36.80	36.29	36.80	2186957
2021-06-25	36.77	36.88	36.11	36.26	1951888
2021-06-28	36.31	36.33	35.11	35.45	2701448
2021-06-29	35.66	35.86	35.46	35.71	1697247
2021-06-30	35.79	36.58	35.78	36.41	2966178
2021-07-01	36.83	36.98	36.22	36.86	3257048
2021-07-02	36.93	37.00	36.41	36.97	2202592
2021-07-06	37.04	37.10	35.92	36.47	2194737
2021-07-07	36.43	36.67	35.57	35.67	2763714
2021-07-08	35.15	35.84	34.71	35.49	2697922
2021-07-09	35.76	36.50	35.66	36.35	1625486
2021-07-12	36.06	36.21	35.69	35.97	1911788
2021-07-13	35.91	36.06	35.23	35.23	1924321
2021-07-14	35.45	35.82	34.68	34.69	3127469
2021-07-15	34.50	34.63	33.96	34.15	3767617
2021-07-16	34.50	34.60	33.58	33.73	2248967
2021-07-19	32.89	32.98	31.79	32.29	5717255
2021-07-20	32.59	33.85	32.37	33.80	4627363
2021-07-21	34.30	34.85	33.71	33.71	4495138
2021-07-22	33.76	34.22	33.36	33.72	2284557
2021-07-23	33.88	33.90	33.24	33.75	1848572
2021-07-26	33.57	34.67	33.57	34.67	2374060
2021-07-27	34.48	34.48	33.63	33.76	1809435
2021-07-28	34.00	34.48	33.51	34.20	1915795
2021-07-29	34.53	34.65	33.98	34.62	2509871
2021-07-30	34.53	34.66	33.87	33.91	2299758
2021-08-02	34.01	34.60	33.40	33.40	2970956
2021-08-03	33.45	33.69	32.87	33.53	4128900
2021-08-04	33.18	33.47	32.61	32.70	3186268
2021-08-05	32.79	33.37	32.52	32.53	2787187
2021-08-06	32.79	33.03	32.54	32.56	2702825
2021-08-09	32.37	32.48	32.04	32.35	2659050
2021-08-10	32.56	33.25	32.56	33.19	2460860
2021-08-11	33.12	33.58	32.84	32.85	1665820
2021-08-12	32.85	33.35	32.47	33.31	1821034
2021-08-13	33.31	33.52	32.90	33.00	1151765
2021-08-16	32.59	32.94	32.28	32.67	1469438
2021-08-17	32.54	33.03	32.17	32.43	1432346
2021-08-18	32.45	32.56	31.78	31.82	1489024
2021-08-19	31.39	31.50	30.70	31.16	3961552
2021-08-20	31.04	31.61	30.90	31.49	2004775
2021-08-23	32.02	32.27	31.89	31.97	2373108
2021-08-24	32.15	32.43	32.05	32.22	1471590
2021-08-25	32.23	33.02	32.11	32.61	2530200
2021-08-26	32.56	32.67	31.85	31.88	1658190
2021-08-27	32.07	32.96	32.07	32.82	1903236
2021-08-30	32.95	33.05	32.46	32.47	1560645
2021-08-31	32.36	32.78	32.31	32.36	1312693
2021-09-01	32.37	32.90	32.14	32.90	1702013
2021-09-02	32.90	33.67	32.90	33.55	2575115
2021-09-03	33.59	33.81	33.33	33.45	894456
2021-09-07	33.29	33.65	33.03	33.04	1366968
2021-09-08	33.15	33.39	32.79	32.81	1764847
2021-09-09	32.68	33.12	32.44	32.84	1444756
2021-09-10	33.14	33.18	32.43	32.48	1556952
2021-09-13	32.75	33.37	32.71	33.00	2144416
2021-09-14	33.19	33.24	32.57	32.69	1842640
2021-09-15	32.85	33.14	32.65	32.87	1779847
2021-09-16	32.74	33.09	32.46	33.01	2920290
2021-09-17	32.91	33.10	32.33	32.47	3204808
2021-09-20	31.82	31.94	30.95	31.37	3908138
2021-09-21	31.72	31.82	31.11	31.46	1786385
2021-09-22	31.76	32.65	31.76	32.26	3019256
2021-09-23	32.40	33.25	32.33	33.18	2508213
2021-09-24	32.96	33.23	32.80	32.85	1264946
2021-09-27	33.13	34.24	33.13	33.93	2876598
2021-09-28	34.20	34.34	33.40	33.45	2451898
2021-09-29	33.49	33.69	33.12	33.60	1334355
2021-09-30	33.62	33.83	33.27	33.33	1356573
2021-10-01	33.58	34.02	33.32	33.79	1473294
2021-10-04	34.00	34.77	34.00	34.58	2412500
2021-10-05	34.93	35.26	34.11	34.54	3135077
2021-10-06	34.20	34.23	33.42	33.82	2378027
2021-10-07	33.96	34.54	33.86	34.43	1740693
2021-10-08	34.60	35.09	34.54	35.04	1905389
2021-10-11	35.31	35.69	35.17	35.23	2073654
2021-10-12	35.25	35.64	35.08	35.60	1729550
2021-10-13	35.33	35.83	34.99	35.80	1367834
2021-10-14	36.07	36.42	35.88	36.42	2045237
2021-10-15	36.54	36.72	36.41	36.45	2128266
2021-10-18	36.67	36.95	36.19	36.55	1705018
2021-10-19	36.61	36.74	36.30	36.74	1786457
2021-10-20	36.45	37.21	36.39	37.19	2208279
2021-10-21	37.04	37.24	36.19	36.62	1481216
2021-10-22	36.68	36.81	36.13	36.52	1817573
2021-10-25	36.82	36.92	36.31	36.61	1671245
2021-10-26	36.64	36.80	35.92	36.03	1678777
2021-10-27	35.95	36.24	35.58	35.80	1779816
2021-10-28	35.73	35.92	35.36	35.59	2294022
2021-10-29	35.60	35.62	34.65	35.06	2579087
2021-11-01	35.22	35.93	35.22	35.76	1887640
2021-11-02	35.81	35.87	35.25	35.76	1274620
2021-11-03	35.36	35.73	35.20	35.46	1832973
2021-11-04	35.75	35.85	34.68	35.20	1787058
2021-11-05	35.37	35.50	34.99	35.20	1140628
2021-11-08	35.31	35.73	35.31	35.66	1323380
2021-11-09	35.68	35.83	35.39	35.03	1009626
2021-11-10	34.89	35.37	34.47	34.71	1772096
2021-11-11	34.69	35.17	34.69	35.02	1164524
2021-11-12	34.90	35.10	34.76	35.07	1087851
2021-11-15	35.03	35.31	34.86	35.01	1116152
2021-11-16	35.12	35.28	34.73	34.97	1398228
2021-11-17	34.82	35.03	34.14	34.23	1434751
2021-11-18	34.33	34.37	33.90	34.04	1546341
2021-11-19	33.66	33.73	33.01	33.09	2140544
2021-11-22	33.07	33.57	33.01	33.08	2134057
2021-11-23	33.32	33.75	33.20	33.65	1325944
2021-11-24	33.55	34.08	33.50	34.02	958643
2021-11-26	33.01	33.41	32.28	33.18	2090997
2021-11-29	33.65	33.76	32.43	32.48	2001102
2021-11-30	32.10	32.10	31.20	31.68	2951413
2021-12-01	32.21	32.63	31.18	31.25	2557010
2021-12-02	31.28	32.12	30.98	31.85	2809722
2021-12-03	32.28	32.52	31.45	31.68	3397947
2021-12-06	31.98	32.12	31.29	31.63	2509345
2021-12-07	32.09	32.58	31.93	32.08	3355816
2021-12-08	32.12	32.55	31.99	32.34	2764376
2021-12-09	32.25	32.27	31.87	32.01	2530587
2021-12-10	32.12	32.19	31.50	31.77	2023967
2021-12-13	31.65	31.73	30.85	31.05	2220359
2021-12-14	30.91	31.33	30.77	30.85	1333951
2021-12-15	30.76	31.35	30.22	31.10	2203013
2021-12-16	31.30	31.92	31.26	31.43	2742190
2021-12-17	31.37	31.49	30.85	31.20	1857083
2021-12-20	30.85	30.88	30.04	30.56	2781634
2021-12-21	30.81	31.35	30.80	31.23	3086366
2021-12-22	31.17	31.53	30.94	31.33	2474605
2021-12-23	31.41	31.60	31.35	31.52	2332554
2021-12-27	31.51	32.20	31.35	32.13	2286234
2021-12-28	32.15	32.56	32.15	32.20	2765094
2021-12-29	32.19	32.20	31.88	32.14	1842236
2021-12-30	32.14	32.45	32.10	32.17	1840710
2021-12-31	32.08	32.77	32.05	32.74	2005423
2022-01-03	32.93	33.84	32.87	33.68	3073830
2022-01-04	34.04	34.58	33.95	34.42	3513945
2022-01-05	34.66	34.89	34.05	34.11	2571757
2022-01-06	34.65	34.86	34.08	34.63	2641704
2022-01-07	34.72	35.11	34.64	35.07	2259888
2022-01-10	35.15	35.31	34.53	35.14	2731967
2022-01-11	35.30	35.91	35.08	35.80	1925655
2022-01-12	35.99	36.43	35.81	36.35	5580665
2022-01-13	36.30	36.53	35.72	35.85	5433724
2022-01-14	35.75	36.41	35.72	36.35	1750015
2022-01-18	36.55	36.72	36.14	36.28	3280886
2022-01-19	36.53	36.58	35.81	36.03	2235240
2022-01-20	35.89	36.53	35.63	35.73	4159305
2022-01-21	35.42	35.47	34.57	34.99	3454055
2022-01-24	34.16	34.93	33.31	34.88	3921436
2022-01-25	34.65	35.94	34.20	35.73	3065052
2022-01-26	36.30	36.79	35.53	35.93	3196565
2022-01-27	36.28	36.66	35.55	35.96	2573463
2022-01-28	35.96	36.19	35.23	36.04	2563621
2022-01-31	35.94	36.70	35.71	36.41	3466214
2022-02-01	36.25	37.53	36.08	37.42	3692494
2022-02-02	37.52	37.99	37.11	37.96	3718521
2022-02-03	37.58	38.03	37.33	37.87	3757653
2022-02-04	38.06	38.58	37.77	38.39	3367692
2022-02-07	38.35	38.62	37.89	38.32	4357684
2022-02-08	38.18	38.39	37.70	38.00	2560719
2022-02-09	38.09	38.64	38.06	37.54	2565828
2022-02-10	37.33	37.78	36.54	36.79	5006700
2022-02-11	37.06	38.12	37.02	38.10	4069837
2022-02-14	37.93	38.00	37.19	37.20	2457193
2022-02-15	36.89	37.20	36.62	36.98	2891122
2022-02-16	37.26	37.83	36.89	37.05	2223292
2022-02-17	37.11	37.23	36.53	36.75	2672011
2022-02-18	36.54	37.06	36.18	36.35	1783178
2022-02-22	36.48	36.75	35.06	35.68	2556879
2022-02-23	35.87	36.09	35.52	35.82	2346703
2022-02-24	35.81	36.13	34.79	35.50	3232747
2022-02-25	35.63	36.45	35.63	36.31	3425521
2022-02-28	35.89	37.62	35.89	37.59	5867546
2022-03-01	37.82	38.00	37.01	37.90	5209139
2022-03-02	38.17	38.52	37.96	38.33	4880916
2022-03-03	38.09	38.52	37.80	38.18	4156894
2022-03-04	38.21	38.61	37.83	38.48	3831902
2022-03-07	38.92	39.34	37.66	38.08	4812253
2022-03-08	38.69	39.73	38.20	38.42	10931699
2022-03-09	37.70	38.39	37.35	37.84	7162525
2022-03-10	38.04	38.86	37.97	38.55	4627287
2022-03-11	38.30	38.78	37.23	37.32	4335609
2022-03-14	37.00	37.02	35.62	36.03	4733919
2022-03-15	35.30	35.95	34.87	35.63	9267837
2022-03-16	35.76	36.08	35.29	35.87	3687974
2022-03-17	36.31	36.71	36.05	36.36	2331654
2022-03-18	36.33	36.44	35.86	36.23	3289966
2022-03-21	36.50	37.23	36.50	37.05	2618791
2022-03-22	37.13	37.26	36.61	37.21	2321001
2022-03-23	37.56	37.75	37.27	37.39	2646032
2022-03-24	37.62	38.11	37.50	38.04	1927065
2022-03-25	38.02	38.73	37.99	38.59	2242881
2022-03-28	38.37	38.38	37.63	38.25	2428065
2022-03-29	37.90	38.62	37.75	38.62	3049850
2022-03-30	38.79	39.04	38.50	38.61	2413234
2022-03-31	38.46	38.91	38.25	38.30	3082432
2022-04-01	38.42	38.99	38.14	38.38	3087521
2022-04-04	38.75	38.79	38.21	38.72	2472922
2022-04-05	38.85	39.15	38.18	38.41	3091427
2022-04-06	38.50	38.75	38.01	38.34	3037255
2022-04-07	38.50	38.65	37.73	38.49	3459184
2022-04-08	38.57	38.98	38.21	38.98	2288354
2022-04-11	38.69	38.80	38.23	38.40	1532417
2022-04-12	38.83	39.64	38.70	39.57	3070380
2022-04-13	39.75	40.19	39.38	40.06	3070426
2022-04-14	39.86	40.26	39.67	39.99	1969214
2022-04-18	40.20	40.43	39.79	39.91	2006551
2022-04-19	39.84	40.57	39.73	40.41	2366955
2022-04-20	40.59	41.32	40.30	41.18	2304968
2022-04-21	41.43	41.56	40.36	40.46	2737359
2022-04-22	40.36	40.63	39.09	39.26	2028918
2022-04-25	38.57	38.57	36.72	38.15	4138085
2022-04-26	38.30	38.78	37.89	37.99	3285506
2022-04-27	38.37	38.55	37.67	38.12	2572754
2022-04-28	38.50	39.25	37.87	39.02	2500182
2022-04-29	39.06	39.34	37.89	38.07	2515527
2022-05-02	38.00	38.25	37.15	38.07	3336822
2022-05-03	38.15	39.18	38.09	39.11	4046980
2022-05-04	39.55	40.66	39.09	40.63	3618663
2022-05-05	40.68	40.73	38.94	39.62	5293128
2022-05-06	39.76	39.98	38.80	39.93	3225229
2022-05-09	39.48	39.48	37.67	37.76	4448028
2022-05-10	38.19	38.48	36.77	37.55	4264733
2022-05-11	38.14	38.98	36.92	36.25	8598643
2022-05-12	36.18	36.80	35.69	36.23	6476453
2022-05-13	36.86	37.81	36.86	37.68	3215703
2022-05-16	37.87	38.55	37.82	38.26	2855906
2022-05-17	38.80	39.12	38.48	38.87	2176449
2022-05-18	39.08	39.16	37.60	38.01	2549079
2022-05-19	37.66	38.17	37.27	37.75	2381806
2022-05-20	38.02	38.25	37.32	38.00	2003752
2022-05-23	38.30	38.67	38.05	38.48	1818735
2022-05-24	38.35	38.42	37.61	38.33	2161422
2022-05-25	38.48	39.53	38.36	39.40	3678789
2022-05-26	39.66	40.07	39.54	39.65	2449578
2022-05-27	39.78	40.59	39.38	40.34	1621952
2022-05-31	40.79	40.91	40.01	40.30	4817053
2022-06-01	40.51	41.20	40.03	41.08	4134485
2022-06-02	40.88	41.43	40.59	41.25	1755310
2022-06-03	41.00	41.31	40.87	41.17	2123793
2022-06-06	41.40	41.46	41.09	41.35	2391938
2022-06-07	41.23	42.18	41.17	42.17	2350897
2022-06-08	42.17	42.17	41.12	41.41	2188921
2022-06-09	41.20	41.53	40.89	41.39	2518791
2022-06-10	40.95	41.03	39.79	40.18	3311349
2022-06-13	39.19	39.25	37.80	37.87	6546425
2022-06-14	38.41	38.90	36.90	37.12	7657161
2022-06-15	37.50	37.75	36.27	36.51	5694476
2022-06-16	35.97	35.99	34.83	34.92	4575603
2022-06-17	34.92	35.33	33.52	34.02	4679241
2022-06-21	34.95	35.88	34.74	35.57	4675945
2022-06-22	34.35	34.58	33.88	34.00	3815053
2022-06-23	34.37	34.38	32.65	33.35	3948195
2022-06-24	33.83	34.52	33.56	34.27	3558119
2022-06-27	34.61	35.18	34.40	34.80	2348681
2022-06-28	35.37	36.06	34.84	35.33	2223194
2022-06-29	35.54	35.88	34.44	34.75	2616179
2022-06-30	34.14	34.82	33.95	34.45	2507158
2022-07-01	34.67	35.09	33.79	34.96	2068907
2022-07-05	34.45	34.45	32.97	34.03	3625759
2022-07-06	33.82	34.05	32.25	33.39	3074143
2022-07-07	33.98	35.12	33.98	34.86	3740332
2022-07-08	35.08	35.35	34.56	35.02	1579432
2022-07-11	34.65	35.01	34.18	34.82	1275456
2022-07-12	34.30	34.61	33.88	34.29	2322381
2022-07-13	34.12	34.78	34.00	34.73	2287787
2022-07-14	33.86	34.30	33.14	34.24	1801977
2022-07-15	34.78	35.01	34.26	35.01	1956173
2022-07-18	35.53	36.15	35.51	35.84	1598446
2022-07-19	35.92	36.72	35.92	36.69	1363147
2022-07-20	36.47	36.85	36.14	36.69	1422090
2022-07-21	36.10	36.44	35.60	36.42	1780701
2022-07-22	36.54	36.80	35.59	35.97	2047615
2022-07-25	36.32	37.17	36.05	37.17	2038641
2022-07-26	37.48	38.12	37.24	37.51	1803100
2022-07-27	37.93	38.42	37.36	38.27	3935821
2022-07-28	38.59	38.93	37.80	38.84	2795585
2022-07-29	39.33	39.61	38.79	38.84	3637604
2022-08-01	38.39	38.98	37.93	38.86	1712406
2022-08-02	38.77	39.08	38.41	38.84	1951240
2022-08-03	38.99	39.16	38.29	38.81	2028690
2022-08-04	38.64	38.90	37.46	37.62	3600679
2022-08-05	37.28	38.14	37.16	37.82	2030108
2022-08-08	37.88	38.34	37.65	38.02	2245798
2022-08-09	38.18	38.42	38.05	38.18	1573668
2022-08-10	38.46	39.02	38.20	38.09	1853560
2022-08-11	38.52	39.26	38.52	38.81	2726310
2022-08-12	38.90	39.22	38.85	39.07	1809263
2022-08-15	38.30	38.88	37.95	38.86	1585666
2022-08-16	39.00	39.63	38.97	39.47	2413022
2022-08-17	39.27	39.45	38.73	38.94	1314850
2022-08-18	39.59	40.45	39.31	40.34	2338060
2022-08-19	40.00	40.22	39.82	39.82	1276214
2022-08-22	39.56	39.98	39.43	39.79	1337414
2022-08-23	40.17	41.00	40.09	40.82	1341916
2022-08-24	41.00	41.16	40.74	41.02	1442995
2022-08-25	41.25	41.35	40.95	41.29	1342894
2022-08-26	41.35	41.35	40.52	40.81	1463192
2022-08-29	40.54	41.23	40.38	40.96	1416659
2022-08-30	40.81	40.88	39.73	39.77	1743414
2022-08-31	39.39	40.12	39.13	39.53	1387331
2022-09-01	39.30	39.44	38.72	39.23	1420319
2022-09-02	39.92	40.09	39.37	39.73	2277442
2022-09-06	40.13	40.15	39.15	39.29	1856267
2022-09-07	38.83	39.40	38.60	39.40	2014819
2022-09-08	39.35	39.57	38.92	39.52	3908787
2022-09-09	40.00	40.37	39.87	40.37	1482400
2022-09-12	40.68	40.89	40.41	40.71	1498535
2022-09-13	40.25	40.64	39.73	39.74	1890138
2022-09-14	39.88	40.85	39.88	40.84	1838389
2022-09-15	40.49	40.75	40.23	40.29	1573533
2022-09-16	39.97	40.00	39.12	39.47	1891967
2022-09-19	38.94	39.76	38.70	39.73	1800026
2022-09-20	39.64	39.72	39.21	39.72	1386152
2022-09-21	39.95	40.11	39.15	39.30	1944509
2022-09-22	39.40	39.58	38.14	38.16	2241685
2022-09-23	37.50	37.50	35.53	35.82	3279727
2022-09-26	35.70	35.86	34.69	34.79	3049964
2022-09-27	35.32	36.16	35.21	35.31	3467035
2022-09-28	35.60	37.08	35.43	37.04	2434140
2022-09-29	36.78	36.78	35.68	36.47	1543036
2022-09-30	36.33	37.15	36.15	36.56	1866077
2022-10-03	37.53	37.77	37.14	37.27	1502237
2022-10-04	37.90	38.63	37.79	38.51	1985121
2022-10-05	38.25	38.89	37.70	38.62	2025680
2022-10-06	38.42	38.95	38.14	38.25	1330062
2022-10-07	38.36	38.54	37.84	38.07	1825613
2022-10-10	38.11	38.59	37.27	37.30	1488393
2022-10-11	37.02	38.31	36.78	37.97	2909750
2022-10-12	37.90	38.16	37.51	37.89	1962306
2022-10-13	37.46	38.97	37.30	38.84	2520501
2022-10-14	38.71	38.87	37.98	38.10	1761269
2022-10-17	38.45	38.97	38.37	38.88	1798548
2022-10-18	39.09	39.78	38.94	39.56	3717779
2022-10-19	39.44	39.78	39.15	39.57	2140164
2022-10-20	39.75	39.97	39.22	39.39	2067285
2022-10-21	39.51	40.15	39.37	40.07	1505715
2022-10-24	40.17	40.18	39.44	39.74	1372821
2022-10-25	39.81	40.33	39.48	40.23	1932970
2022-10-26	40.53	40.68	40.24	40.60	1185599
2022-10-27	41.00	41.44	40.91	41.05	1489374
2022-10-28	41.21	41.45	40.68	41.45	2169166
2022-10-31	41.27	42.14	41.15	41.91	1684317
2022-11-01	42.39	42.47	41.98	42.07	2207710
2022-11-02	41.82	42.07	41.06	41.29	3136147
2022-11-03	41.11	41.73	40.87	41.36	1955823
2022-11-04	42.13	42.25	41.01	41.45	1399411
2022-11-07	41.86	41.88	41.40	41.60	1398572
2022-11-08	41.74	42.07	41.41	40.97	1538486
2022-11-09	40.76	40.89	39.82	39.93	1815211
2022-11-10	40.65	41.04	40.38	40.83	1832899
2022-11-11	41.37	41.46	40.57	40.76	1509702
2022-11-14	40.80	41.63	40.62	40.62	1512366
2022-11-15	41.02	41.36	40.44	40.60	1156050
2022-11-16	40.60	40.80	40.01	40.74	1554979
2022-11-17	40.33	40.62	40.03	40.25	2418095
2022-11-18	39.92	40.82	39.89	40.81	1716105
2022-11-21	40.34	40.49	39.43	40.38	2165922
2022-11-22	40.70	41.46	40.42	41.42	1637780
2022-11-23	41.00	41.16	40.59	40.81	1046403
2022-11-25	40.84	41.12	40.70	40.86	829986
2022-11-28	40.36	40.70	40.16	40.43	1226559
2022-11-29	40.70	41.21	40.65	41.21	1509278
2022-11-30	39.83	40.22	39.56	40.05	3611410
2022-12-01	40.15	40.18	39.59	39.71	1909419
2022-12-02	39.50	39.92	39.44	39.92	1604255
2022-12-05	39.87	40.07	38.86	39.17	1728618
2022-12-06	38.95	39.29	37.94	38.32	1733501
2022-12-07	38.18	38.44	37.68	37.75	2092063
2022-12-08	38.14	38.33	37.45	37.47	1771015
2022-12-09	37.40	37.54	36.87	36.89	1607482
2022-12-12	36.92	37.69	36.84	37.60	2503988
2022-12-13	38.12	38.28	37.53	38.22	2354433
2022-12-14	38.27	38.33	37.53	37.84	1840811
2022-12-15	37.65	37.68	37.03	37.54	2920973
2022-12-16	37.02	37.50	36.62	37.46	3401527
2022-12-19	37.50	37.63	36.69	36.88	1800140
2022-12-20	36.74	37.15	36.66	36.81	1761516
2022-12-21	37.31	37.52	36.99	37.38	2377139
2022-12-22	37.35	37.37	36.38	36.90	2017360
2022-12-23	36.98	37.88	36.90	37.81	1589705
2022-12-27	38.03	38.03	37.57	37.68	1205229
2022-12-28	37.65	37.68	36.99	37.12	1426722
2022-12-29	37.08	37.91	36.99	37.91	1411087
2022-12-30	37.64	38.16	37.57	38.07	1427311
2023-01-03	38.07	38.11	37.05	37.47	1528321
2023-01-04	37.17	37.80	37.14	37.69	1621569
2023-01-05	37.73	38.09	37.43	38.02	1894065
2023-01-06	38.39	39.22	38.38	39.22	3331869
2023-01-09	39.63	39.79	39.25	39.48	1660020
2023-01-10	39.59	39.69	39.14	39.27	1286820
2023-01-11	39.50	39.81	39.44	39.78	1259613
2023-01-12	39.93	40.38	39.74	40.24	1326890
2023-01-13	40.31	40.34	40.02	40.13	1081366
2023-01-17	40.13	40.46	39.94	39.98	1135253
2023-01-18	40.28	40.40	39.45	39.46	1269421
2023-01-19	39.35	40.01	39.33	39.83	1235011
2023-01-20	39.98	40.09	39.77	40.03	967927
2023-01-23	40.26	40.80	40.25	40.65	1587002
2023-01-24	40.63	40.85	40.19	40.74	872351
2023-01-25	40.58	40.66	40.22	40.64	1090932
2023-01-26	40.94	41.08	40.54	41.08	1584819
2023-01-27	41.08	41.24	40.78	40.91	1480470
2023-01-30	40.89	40.96	40.08	40.10	1775956
2023-01-31	40.21	40.45	39.88	40.39	1431899
2023-02-01	40.38	40.63	39.92	40.32	1488928
2023-02-02	40.43	40.84	40.28	40.70	1345803
2023-02-03	40.74	41.13	40.39	40.45	1518612
2023-02-06	40.50	40.58	40.08	40.35	1707915
2023-02-07	40.51	40.61	40.10	40.33	2088213
2023-02-08	40.44	40.69	40.05	39.84	1864150
2023-02-09	39.85	40.07	39.50	39.55	1361384
2023-02-10	39.75	40.27	39.75	40.11	1768024
2023-02-13	40.17	40.54	40.10	40.13	1098960
2023-02-14	40.23	40.86	40.11	40.63	1488875
2023-02-15	40.34	40.73	40.05	40.46	1030954
2023-02-16	40.25	40.64	40.15	40.22	774162
2023-02-17	39.99	40.02	39.45	39.53	1190419
2023-02-21	39.48	39.55	38.93	39.05	1119787
2023-02-22	39.21	39.55	38.84	39.27	1069176
2023-02-23	39.66	39.72	39.07	39.38	1194031
2023-02-24	39.20	39.35	38.94	39.16	1078845
2023-02-27	39.29	39.51	38.99	39.16	794637
2023-02-28	39.28	39.41	38.86	38.88	1049541
2023-03-01	38.95	39.17	38.76	38.84	1492627
2023-03-02	38.86	39.55	38.65	39.42	2018138
2023-03-03	39.30	39.93	39.30	39.68	1549313
2023-03-06	39.69	40.10	39.54	39.80	1530997
2023-03-07	39.91	39.91	39.41	39.54	1438583
2023-03-08	39.50	39.61	39.06	39.36	1041761
2023-03-09	39.59	39.75	39.08	39.13	1046506
2023-03-10	39.02	39.35	38.55	38.72	1516081
2023-03-13	38.25	38.91	37.54	38.26	4253921
2023-03-14	38.36	39.17	37.96	38.27	2264204
2023-03-15	37.77	37.77	36.57	37.04	3003028
2023-03-16	36.67	37.41	36.05	37.37	2444751
2023-03-17	37.36	37.40	36.48	37.04	2834913
2023-03-20	37.06	37.73	36.81	36.85	1729915
2023-03-21	37.42	37.92	37.31	37.78	2045195
2023-03-22	37.86	37.86	36.92	36.98	1399369
2023-03-23	37.22	37.34	36.06	36.35	1638868
2023-03-24	36.03	36.71	35.68	36.53	1597259
2023-03-27	36.84	37.41	36.71	37.26	1280826
2023-03-28	37.24	37.84	37.12	37.61	941551
2023-03-29	38.00	38.19	37.81	38.14	1049103
2023-03-30	38.41	38.57	38.21	38.48	1486093
2023-03-31	38.62	38.75	38.40	38.65	1108942
2023-04-03	39.23	39.62	39.16	39.44	1340863
2023-04-04	39.57	39.60	38.62	39.10	1273724
2023-04-05	39.12	39.21	38.73	39.19	1348495
2023-04-06	39.27	39.28	38.85	38.94	878587
2023-04-10	38.96	39.37	38.82	38.93	784499
2023-04-11	39.08	39.56	39.00	39.30	1334497
2023-04-12	39.53	39.61	39.26	39.39	880624
2023-04-13	39.31	39.49	39.26	39.42	1192035
2023-04-14	39.44	39.60	39.28	39.50	935811
2023-04-17	39.65	39.73	39.18	39.37	795444
2023-04-18	39.48	39.48	39.17	39.31	693769
2023-04-19	39.14	39.27	38.87	38.96	659446
2023-04-20	38.97	38.97	38.61	38.79	775318
2023-04-21	38.98	39.14	38.77	39.14	687642
2023-04-24	39.17	39.34	39.06	39.21	1095573
2023-04-25	39.24	39.24	38.61	38.61	1301410
2023-04-26	38.70	38.86	38.44	38.67	1206578
2023-04-27	38.70	39.18	38.60	39.08	1279843
2023-04-28	38.96	39.38	38.83	39.25	966288
2023-05-01	39.18	39.57	39.04	39.07	813298
2023-05-02	38.99	38.99	37.79	38.37	2249968
2023-05-03	38.17	38.47	37.93	38.02	1607466
2023-05-04	38.08	38.20	37.38	37.67	1655157
2023-05-05	38.07	38.44	37.98	38.36	1608281
2023-05-08	38.60	38.69	37.84	38.08	1264809
2023-05-09	38.00	38.44	37.89	38.34	880478
2023-05-10	38.38	38.47	37.97	37.46	1056284
2023-05-11	37.36	37.36	37.06	37.31	1119600
2023-05-12	37.39	37.68	37.34	37.45	718203
2023-05-15	38.39	39.37	38.29	39.06	3136312
2023-05-16	39.03	39.03	38.52	38.68	1785487
2023-05-17	38.70	39.04	38.39	39.04	1885372
2023-05-18	38.90	39.73	38.79	39.61	1695095
2023-05-19	39.68	39.92	39.60	39.69	1571599
2023-05-22	39.62	39.84	39.43	39.50	600835
2023-05-23	39.55	39.90	39.46	39.55	929009
2023-05-24	39.70	39.72	39.29	39.47	909004
2023-05-25	39.19	39.28	38.85	39.13	1131475
2023-05-26	39.13	39.37	38.97	39.01	1208861
2023-05-30	38.81	38.94	38.45	38.72	1447324
2023-05-31	37.70	37.80	37.36	37.48	2181291
2023-06-01	37.51	38.01	37.47	37.90	1587747
2023-06-02	38.19	38.77	38.15	38.60	1261799
2023-06-05	38.96	38.97	38.37	38.60	1098882
2023-06-06	38.37	38.86	38.35	38.67	956399
2023-06-07	38.75	39.37	38.75	39.25	1207726
2023-06-08	39.22	39.35	38.78	39.20	1006896
2023-06-09	39.10	39.12	38.51	38.56	1234255
2023-06-12	38.39	38.52	38.08	38.33	1461184
2023-06-13	38.48	38.83	38.13	38.19	1085909
2023-06-14	38.49	38.62	38.11	38.39	1394754
2023-06-15	38.41	38.94	38.36	38.89	1231633
2023-06-16	38.92	39.19	38.90	38.99	2129609
2023-06-20	39.01	39.02	38.43	38.57	1025789
2023-06-21	38.51	38.90	38.47	38.57	717141
2023-06-22	38.49	38.52	38.11	38.26	933615
2023-06-23	37.94	38.18	37.84	37.95	818163
2023-06-26	37.95	38.53	37.95	38.35	791944
2023-06-27	38.41	38.47	38.23	38.42	601829
2023-06-28	38.37	38.80	38.29	38.80	855716
2023-06-29	38.87	39.14	38.81	39.14	828072
2023-06-30	39.28	39.54	39.11	39.21	933277
2023-07-03	39.31	39.71	39.28	39.61	559868
2023-07-05	39.62	39.62	39.29	39.48	1045398
2023-07-06	39.33	39.36	38.88	39.20	706340
2023-07-07	39.24	39.78	39.18	39.66	986478
2023-07-10	39.69	39.92	39.63	39.77	820152
2023-07-11	39.92	40.16	39.84	40.08	967424
2023-07-12	40.31	40.36	40.11	40.30	1136727
2023-07-13	40.36	40.65	40.22	40.53	1082996
2023-07-14	40.59	40.59	39.97	40.01	816298
2023-07-17	40.03	40.23	40.02	40.13	660452
2023-07-18	40.17	40.71	40.12	40.49	940640
2023-07-19	40.59	40.79	40.58	40.59	696178
2023-07-20	40.77	40.93	40.73	40.90	898814
2023-07-21	40.99	41.10	40.81	40.97	1085580
2023-07-24	41.06	41.63	41.04	41.46	959465
2023-07-25	41.55	41.57	41.34	41.34	796358
2023-07-26	41.42	41.58	41.27	41.33	912994
2023-07-27	41.52	41.56	41.04	41.05	776115
2023-07-28	41.24	41.48	41.01	41.38	981512
2023-07-31	41.50	41.78	41.50	41.72	829451
2023-08-01	41.56	41.61	41.01	41.51	1671497
2023-08-02	41.35	41.35	40.79	41.13	1208152
2023-08-03	41.10	41.36	40.76	41.16	1292406
2023-08-04	41.22	41.45	40.89	40.91	1289638
2023-08-07	41.06	41.34	41.00	41.26	1461307
2023-08-08	40.99	41.30	40.78	41.20	1170352
2023-08-09	41.13	41.43	40.82	40.17	1193504
2023-08-10	40.49	40.66	40.17	40.26	1326394
2023-08-11	40.27	40.78	40.26	40.77	900284
2023-08-14	40.82	40.82	40.41	40.64	1056829
2023-08-15	40.48	40.53	40.12	40.18	1727097
2023-08-16	40.07	40.39	40.05	40.20	1341536
2023-08-17	40.43	40.55	40.31	40.34	1349080
2023-08-18	40.19	40.81	40.09	40.80	1282299
2023-08-21	40.90	40.98	40.63	40.87	989536
2023-08-22	40.89	41.02	40.67	40.83	578532
2023-08-23	40.77	40.80	40.37	40.68	1310509
2023-08-24	40.57	40.94	40.37	40.54	671743
2023-08-25	40.68	40.93	40.51	40.75	1055136
2023-08-28	40.83	41.15	40.81	41.00	1576253
2023-08-29	41.00	41.17	40.85	41.17	1785595
2023-08-30	41.18	41.39	41.13	41.19	1285546
2023-08-31	41.35	41.38	41.13	41.13	908090
2023-09-01	41.36	41.69	41.36	41.69	923818
2023-09-05	41.67	42.00	41.67	41.72	1583379
2023-09-06	41.76	41.76	40.76	40.81	1060292
2023-09-07	40.79	41.15	40.75	41.02	1609210
2023-09-08	41.27	41.37	41.09	41.21	1643181
2023-09-11	41.39	41.55	40.94	41.10	1249641
2023-09-12	41.21	41.68	41.21	41.50	970050
2023-09-13	41.65	41.75	41.35	41.54	967408
2023-09-14	41.80	41.88	41.69	41.80	683347
2023-09-15	41.80	41.90	41.57	41.61	1710343
2023-09-18	41.64	41.93	41.46	41.90	980807
2023-09-19	42.00	42.29	41.86	42.21	2351266
2023-09-20	42.02	42.95	42.02	42.47	2218887
2023-09-21	42.53	42.70	42.17	42.21	2814255
2023-09-22	42.39	42.86	41.92	42.00	7343365
2023-09-25	41.84	42.85	41.84	42.43	3538322
2023-09-26	42.23	42.29	41.74	41.80	1638061
2023-09-27	42.08	42.45	42.02	42.24	1364525
2023-09-28	42.20	42.42	42.05	42.35	1794343
2023-09-29	42.38	42.51	42.04	42.20	1348129
2023-10-02	42.18	42.20	41.50	41.59	2743582
2023-10-03	41.45	41.50	40.70	40.94	2161656
2023-10-04	40.77	40.86	40.03	40.49	1686171
2023-10-05	40.24	40.75	40.22	40.72	1967167
2023-10-06	40.63	41.12	40.44	40.83	1541222
2023-10-09	41.31	41.75	41.25	41.75	1066698
2023-10-10	41.81	42.18	41.69	41.92	1236358
2023-10-11	41.93	42.27	41.79	41.97	1426494
2023-10-12	42.06	42.12	41.70	42.08	1022701
2023-10-13	42.29	42.58	42.19	42.39	1135609
2023-10-16	42.57	42.81	42.34	42.70	1462863
2023-10-17	42.61	42.95	42.61	42.76	1105536
2023-10-18	42.87	43.20	42.80	42.98	1208512
2023-10-19	43.04	43.33	42.76	43.10	1372932
2023-10-20	43.08	43.17	42.79	42.84	1278433
2023-10-23	42.63	42.79	42.37	42.49	1303483
2023-10-24	42.55	42.73	42.26	42.49	2612620
2023-10-25	42.53	42.76	42.38	42.43	973183
2023-10-26	42.29	42.43	41.92	42.10	1691917
2023-10-27	42.21	42.27	41.63	41.73	1556723
2023-10-30	41.79	42.04	41.41	41.74	1290995
2023-10-31	41.71	42.20	41.54	41.96	1559300
2023-11-01	42.06	42.50	41.53	42.23	1882666
2023-11-02	42.45	43.58	42.37	43.54	2293296
2023-11-03	43.73	43.76	43.15	43.72	1356376
2023-11-06	43.83	43.90	43.31	43.34	1519801
2023-11-07	43.00	43.05	42.75	43.03	1594659
2023-11-08	42.80	42.87	42.10	41.32	1990222
2023-11-09	41.71	41.71	41.19	41.24	1469069
2023-11-10	41.41	41.71	41.33	41.39	1585429
2023-11-13	41.53	41.74	41.26	41.63	1758357
2023-11-14	42.12	42.28	41.70	42.19	1545772
2023-11-15	42.14	42.64	42.10	42.26	1720033
2023-11-16	42.20	42.28	41.65	41.74	1205688
2023-11-17	41.87	42.78	41.87	42.70	1687752
2023-11-20	42.85	42.98	42.57	42.72	1074458
2023-11-21	42.61	42.96	42.48	42.75	1689175
2023-11-22	42.50	43.08	42.31	43.03	1098282
2023-11-24	43.06	43.43	43.04	43.20	464920
2023-11-27	43.10	43.23	42.82	43.05	1214152
2023-11-28	43.11	43.18	42.84	43.03	1203935
2023-11-29	43.24	43.64	43.05	43.45	1357710
2023-11-30	43.59	44.13	43.53	44.06	2285393
2023-12-01	44.04	44.43	43.95	44.30	2157075
2023-12-04	44.11	44.37	43.94	44.15	1324839
2023-12-05	44.00	44.15	43.57	43.67	1045492
2023-12-06	43.65	43.71	42.72	42.74	1470806
2023-12-07	42.81	43.00	42.28	42.38	1234952
2023-12-08	42.46	42.61	42.25	42.29	1511831
2023-12-11	42.27	42.35	41.57	41.62	1977023
2023-12-12	41.49	41.50	41.06	41.27	1765201
2023-12-13	41.22	41.91	41.06	41.81	2004074
2023-12-14	42.20	42.78	42.19	42.38	2017674
2023-12-15	42.48	42.48	41.80	42.00	2678420
2023-12-18	42.22	42.53	42.06	42.19	1490660
2023-12-19	42.21	42.59	42.15	42.49	1264390
2023-12-20	42.59	42.78	42.32	42.32	1534662
2023-12-21	42.39	42.90	42.39	42.61	1748077
2023-12-22	42.64	42.93	42.40	42.41	833024
2023-12-26	42.58	42.73	42.42	42.54	806832
2023-12-27	42.60	42.65	42.36	42.55	963289
2023-12-28	42.44	42.76	42.34	42.58	997683
2023-12-29	42.65	42.69	42.47	42.52	946021
2024-01-02	42.68	42.81	42.37	42.56	1693320
2024-01-03	42.66	43.17	42.54	42.95	1799556
2024-01-04	43.10	43.38	42.67	42.69	1886255
2024-01-05	42.75	43.24	42.75	42.99	1427494
2024-01-08	42.82	42.90	42.44	42.85	1171495
2024-01-09	42.89	42.93	42.51	42.91	1157815
2024-01-10	42.91	43.13	42.77	42.87	1264156
2024-01-11	42.95	43.11	42.73	42.90	1386198
2024-01-12	43.25	43.37	42.94	43.33	1113263
2024-01-16	43.43	43.55	43.09	43.13	1264564
2024-01-17	42.98	43.01	42.42	42.72	1498666
2024-01-18	42.80	42.91	42.25	42.62	1131135
2024-01-19	42.65	42.65	42.35	42.49	1094875
2024-01-22	42.82	43.52	42.69	43.36	1540537
2024-01-23	43.36	43.53	43.23	43.46	953526
2024-01-24	43.64	43.81	43.43	43.61	1069443
2024-01-25	43.72	44.20	43.65	44.20	1249923
2024-01-26	44.11	44.73	44.11	44.73	1473505
2024-01-29	44.73	45.01	44.48	45.01	1361167
2024-01-30	44.92	45.11	44.80	45.05	1160953
2024-01-31	45.00	45.10	44.43	44.44	1072244
2024-02-01	44.71	45.30	44.48	44.69	2115577
2024-02-02	44.55	44.56	44.15	44.32	1987739
2024-02-05	44.21	44.43	43.92	44.21	1231293
2024-02-06	44.23	44.29	43.92	43.99	1175795
2024-02-07	44.10	44.17	43.90	43.13	1787986
2024-02-08	43.12	43.42	43.02	43.42	1876564
2024-02-09	43.56	43.61	43.05	43.32	1145040
2024-02-12	43.38	43.97	43.36	43.84	1411018
2024-02-13	43.78	43.83	43.29	43.35	1370750
2024-02-14	43.55	43.77	43.35	43.60	1142065
2024-02-15	43.59	44.66	43.59	44.47	1366646
2024-02-16	44.32	45.09	44.25	44.91	1002811
2024-02-20	44.87	45.48	44.68	45.31	1670773
2024-02-21	45.35	45.79	45.35	45.48	1860845
2024-02-22	45.95	46.17	45.68	46.01	1829654
2024-02-23	45.89	46.27	45.85	46.12	849338
2024-02-26	46.01	46.17	45.69	45.72	2197874
2024-02-27	45.79	46.12	45.75	45.89	1247932
2024-02-28	45.83	46.15	45.39	45.43	799755
2024-02-29	45.53	45.82	45.47	45.69	931115
2024-03-01	45.81	46.26	45.79	46.24	774702
2024-03-04	46.11	46.33	45.97	46.14	1296038
2024-03-05	46.08	46.61	46.02	46.38	1012025
2024-03-06	46.54	47.09	46.52	46.92	1209258
2024-03-07	46.87	47.05	46.68	46.78	777466
2024-03-08	46.70	46.78	46.37	46.42	1116777
2024-03-11	46.47	46.64	46.15	46.54	785732
2024-03-12	46.68	46.77	46.55	46.67	797186
2024-03-13	46.95	47.09	46.63	46.74	903675
2024-03-14	46.90	46.90	46.08	46.18	1107822
2024-03-15	46.16	46.68	46.11	46.63	1394959
2024-03-18	46.66	46.73	46.52	46.73	825681
2024-03-19	46.75	47.08	46.60	47.08	1095635
2024-03-20	46.95	47.31	46.91	47.31	794223
2024-03-21	47.37	47.50	47.18	47.43	879915
2024-03-22	47.46	47.50	46.98	46.98	891014
2024-03-25	47.08	47.45	46.90	46.96	982472
2024-03-26	47.06	47.17	46.78	46.85	567940
2024-03-27	46.91	47.13	46.90	47.09	759328
2024-03-28	47.26	47.55	47.15	47.46	1159708
2024-04-01	47.54	47.62	47.28	47.49	835414
2024-04-02	47.64	47.83	47.54	47.75	1007199
2024-04-03	48.00	48.28	47.89	48.19	1028696
2024-04-04	48.27	48.48	47.90	47.93	1625215
2024-04-05	47.88	48.00	47.68	47.80	1542204
2024-04-08	47.71	48.06	47.71	47.76	1698417
2024-04-09	47.87	47.90	47.36	47.39	908469
2024-04-10	47.41	47.44	47.02	47.05	1630463
2024-04-11	47.15	47.15	46.72	47.03	1549295
2024-04-12	47.23	47.44	46.35	46.48	1555716
2024-04-15	46.70	46.70	45.77	45.80	1552156
2024-04-16	45.85	45.86	45.40	45.53	1075331
2024-04-17	45.65	46.17	45.57	45.96	1203683
2024-04-18	46.19	46.60	46.01	46.36	1526734
2024-04-19	46.34	47.23	46.30	46.97	1217980
2024-04-22	47.00	47.30	46.77	47.19	1523443
2024-04-23	47.22	47.44	47.06	47.27	1132457
2024-04-24	47.36	47.50	47.07	47.50	1428682
2024-04-25	47.21	47.57	47.09	47.36	1308040
2024-04-26	47.38	47.52	47.19	47.52	874340
2024-04-29	47.58	47.69	47.51	47.67	774316
2024-04-30	47.67	47.67	46.89	46.89	1431683
2024-05-01	46.92	46.99	46.40	46.55	2227784
2024-05-02	46.72	47.07	46.66	46.89	1581186
2024-05-03	47.12	47.31	46.84	47.30	1245957
2024-05-06	47.45	47.54	47.27	47.46	1143341
2024-05-07	47.55	47.69	47.38	47.59	1636837
2024-05-08	47.54	47.90	47.43	46.96	1795833
2024-05-09	47.02	47.19	46.93	47.00	1638641
2024-05-10	47.03	47.05	46.53	46.69	1152134
2024-05-13	46.87	46.96	46.25	46.30	1180401
2024-05-14	46.47	46.71	46.29	46.71	1819565
2024-05-15	46.75	46.87	46.31	46.68	1175636
2024-05-16	46.59	46.69	46.19	46.23	1604204
2024-05-17	46.23	46.70	45.91	46.68	1388020
2024-05-20	46.79	47.07	46.58	47.05	1214629
2024-05-21	47.02	47.08	46.69	46.78	951679
2024-05-22	46.81	46.88	45.89	45.94	1225918
2024-05-23	46.20	46.28	45.36	45.41	1343811
2024-05-24	45.79	45.83	45.33	45.46	863466
2024-05-28	45.71	45.81	45.31	45.56	898775
2024-05-29	45.66	45.66	45.12	45.26	690400
2024-05-30	45.16	45.33	44.96	45.03	1509942
2024-05-31	45.21	45.88	45.08	45.88	1219031
2024-06-03	45.92	45.92	45.02	45.24	1288499
2024-06-04	45.10	45.46	44.66	45.35	1204913
2024-06-05	45.50	45.88	45.16	45.79	780929
2024-06-06	45.66	46.19	45.65	46.16	1004662
2024-06-07	46.14	46.46	45.90	46.22	1243550
2024-06-10	46.36	47.05	46.27	46.98	1056500
2024-06-11	47.00	47.04	46.45	46.46	1024336
2024-06-12	46.72	46.79	46.36	46.45	856759
2024-06-13	46.45	46.45	46.12	46.14	748098
2024-06-14	46.07	46.19	45.60	45.64	1345123
2024-06-17	45.69	46.27	45.61	46.09	769308
2024-06-18	46.30	46.55	46.00	46.09	887885
2024-06-20	46.15	46.60	46.09	46.60	1236155
2024-06-21	46.62	46.93	46.58	46.75	1254293
2024-06-24	46.82	47.68	46.82	47.53	1968089
2024-06-25	47.45	47.69	47.33	47.66	941992
2024-06-26	47.65	47.68	47.36	47.64	1089206
2024-06-27	47.70	47.84	47.47	47.70	910193
2024-06-28	47.83	48.14	47.59	47.98	1377841
2024-07-01	48.09	48.18	47.76	48.17	1122058
2024-07-02	48.17	48.53	48.11	48.25	940028
2024-07-03	48.26	48.76	48.26	48.58	705142
2024-07-05	48.68	48.70	48.02	48.17	703090
2024-07-08	48.22	48.40	48.10	48.22	1163755
2024-07-09	48.10	48.46	47.94	48.33	1141695
2024-07-10	48.19	48.27	48.06	48.13	692074
2024-07-11	48.33	48.33	48.04	48.29	1500593
2024-07-12	48.47	48.53	48.16	48.44	1159152
2024-07-15	48.60	48.88	48.33	48.71	1135263
2024-07-16	48.72	48.98	48.54	48.88	1645377
2024-07-17	48.98	49.25	48.81	48.82	1253882
2024-07-18	48.95	49.30	48.83	49.02	1672407
2024-07-19	49.17	49.44	48.83	48.95	1649712
2024-07-22	48.97	49.34	48.83	49.15	1478985
2024-07-23	49.24	49.24	48.81	48.90	1524336
2024-07-24	49.00	49.00	48.00	48.00	1897799
2024-07-25	48.14	48.32	47.72	47.72	1205682
2024-07-26	47.77	48.40	47.77	48.10	1366597
2024-07-29	48.26	48.31	47.73	48.02	699793
2024-07-30	48.17	48.33	47.77	48.33	1307702
2024-07-31	48.64	48.67	48.07	48.08	935852
2024-08-01	48.24	48.30	47.45	47.93	1747669
2024-08-02	47.51	47.61	46.24	47.07	3293657
2024-08-05	45.61	46.28	44.97	45.73	1702140
2024-08-06	46.42	47.06	46.08	46.77	2538884
2024-08-07	47.28	47.55	46.37	45.48	1223645
2024-08-08	45.75	46.37	45.54	46.30	1978849
2024-08-09	46.34	46.38	45.25	45.62	1126234
2024-08-12	45.71	45.91	44.64	44.77	2204507
2024-08-13	44.65	44.78	44.21	44.66	2884439
2024-08-14	44.85	45.72	44.69	45.58	1270656
2024-08-15	45.72	46.35	45.64	46.12	1874859
2024-08-16	46.05	46.90	46.05	46.87	1183781
2024-08-19	47.00	47.28	46.89	47.08	1647653
2024-08-20	47.14	47.15	46.32	46.36	1475817
2024-08-21	46.55	46.72	46.33	46.55	1805870
2024-08-22	46.64	46.73	46.45	46.54	944541
2024-08-23	46.70	46.97	46.59	46.97	1350431
2024-08-26	47.00	47.40	46.89	47.13	892589
2024-08-27	47.04	47.06	46.45	46.51	1497135
2024-08-28	46.61	46.66	45.97	46.13	1280307
2024-08-29	46.65	47.27	46.54	47.23	1564064
2024-08-30	46.94	47.36	46.94	47.33	721977
2024-09-03	47.00	47.06	46.27	46.69	1374303
2024-09-04	46.66	47.11	46.47	46.52	1054941
2024-09-05	46.84	46.97	46.60	46.65	955969
2024-09-06	46.77	46.94	46.18	46.30	1059791
2024-09-09	46.54	46.68	46.30	46.31	940943
2024-09-10	46.36	46.71	46.06	46.56	819611
2024-09-11	46.43	46.84	46.21	46.57	1045545
2024-09-12	46.74	47.16	46.61	46.98	1932217
2024-09-13	47.08	47.42	47.05	47.40	821782
2024-09-16	47.57	47.66	47.33	47.59	1094375
2024-09-17	47.77	47.90	47.42	47.56	1609808
2024-09-18	47.58	47.96	47.25	47.36	891157
2024-09-19	47.80	47.81	47.09	47.19	1697073
2024-09-20	47.19	47.28	46.91	47.17	895908
2024-09-23	47.19	47.77	47.07	47.65	1339515
2024-09-24	47.89	47.90	47.33	47.48	953832
2024-09-25	47.51	47.61	47.19	47.29	1158194
2024-09-26	47.35	47.40	46.54	46.66	2616994
2024-09-27	46.79	47.07	46.66	46.99	951725
2024-09-30	47.00	47.28	46.78	47.13	2127822
2024-10-01	47.01	47.41	46.95	47.39	1682613
2024-10-02	47.64	47.64	47.02	47.18	2126959
2024-10-03	47.26	47.74	47.10	47.48	1504437
2024-10-04	47.75	47.82	47.47	47.65	946663
2024-10-07	47.79	47.99	47.38	47.65	1545124
2024-10-08	47.47	47.47	46.96	47.08	1717899
2024-10-09	46.98	47.48	46.87	47.45	1180912
2024-10-10	47.49	47.68	47.27	47.53	730990
2024-10-11	47.54	47.82	47.54	47.69	1043833
2024-10-14	47.70	47.78	47.55	47.68	668851
2024-10-15	47.49	47.54	47.07	47.23	1701285
2024-10-16	47.34	47.60	47.24	47.43	1771569
2024-10-17	47.42	47.48	47.06	47.10	1225369
2024-10-18	47.10	47.13	46.78	47.11	1029822
2024-10-21	47.18	47.30	46.66	46.68	1695924
2024-10-22	46.82	46.91	46.62	46.86	678137
2024-10-23	46.82	46.98	46.70	46.94	2011090
2024-10-24	46.98	47.08	46.82	46.92	898543
2024-10-25	46.97	47.09	46.73	46.85	1507858
2024-10-28	46.69	46.80	46.53	46.65	820028
2024-10-29	46.80	46.85	46.45	46.82	2030184
2024-10-30	46.86	46.96	46.69	46.74	888758
2024-10-31	46.73	46.78	46.49	46.50	1567903
2024-11-01	46.72	46.83	46.48	46.48	1442622
2024-11-04	46.63	46.94	46.58	46.79	2812434
2024-11-05	46.95	47.49	46.85	47.49	1477560
2024-11-06	48.30	48.51	47.95	48.38	2279221
2024-11-07	48.50	48.68	48.14	48.35	1926348
2024-11-08	48.49	48.49	47.98	48.18	1390744
2024-11-11	48.20	48.36	48.01	48.13	942761
2024-11-12	48.26	48.29	47.66	46.90	1448407
2024-11-13	46.98	47.27	46.81	46.99	1353317
2024-11-14	47.10	47.45	46.96	47.45	1242882
2024-11-15	47.40	48.05	47.40	47.85	2874948
2024-11-18	47.97	48.32	47.87	48.28	2612008
2024-11-19	48.28	48.49	48.12	48.49	1112422
2024-11-20	48.50	48.63	48.08	48.49	1783278
2024-11-21	48.76	49.20	48.53	49.13	1477052
2024-11-22	49.23	49.67	49.14	49.63	1896621
2024-11-25	49.86	49.90	48.94	49.16	1471528
2024-11-26	49.16	49.70	49.16	49.65	1670761
2024-11-27	49.74	50.51	49.70	50.31	1277899
2024-11-29	50.62	51.47	50.43	51.32	1291263
2024-12-02	51.45	51.45	50.36	50.65	3312209
2024-12-03	51.00	51.00	50.26	50.67	1156661
2024-12-04	50.57	50.70	49.68	49.78	1993023
2024-12-05	49.85	50.32	49.75	50.17	1798916
2024-12-06	50.21	50.34	49.59	49.92	1642427
2024-12-09	50.04	50.29	49.15	49.15	1195300
2024-12-10	49.33	49.41	48.56	48.68	1970309
2024-12-11	48.98	49.41	48.92	49.15	1642761
2024-12-12	49.27	49.59	49.12	49.31	1582756
2024-12-13	49.42	49.59	49.06	49.09	756559
2024-12-16	49.07	49.33	48.38	48.38	1811476
2024-12-17	48.35	48.39	47.85	48.04	1309004
2024-12-18	48.14	48.25	46.90	47.04	2721478
2024-12-19	47.60	47.79	47.00	47.15	1818107
2024-12-20	47.21	47.85	46.96	47.55	2099214
2024-12-23	47.74	48.04	47.22	47.95	1024802
2024-12-24	48.18	48.67	47.96	48.67	1188705
2024-12-26	48.51	48.53	47.68	47.89	1456551
2024-12-27	47.86	48.04	47.54	47.88	796314
2024-12-30	47.88	48.22	47.47	48.01	852554
2024-12-31	48.06	48.52	48.06	48.16	782611
2025-01-02	48.35	48.80	48.22	48.72	1298468
2025-01-03	48.90	49.18	48.72	48.79	928228
2025-01-06	49.00	49.24	48.79	48.86	1264141
2025-01-07	49.01	49.11	48.65	48.65	1070305
2025-01-08	48.78	49.52	48.74	49.46	1092692
2025-01-10	49.84	49.92	48.91	49.18	1361355
2025-01-13	49.26	49.84	49.23	49.59	1562339
2025-01-14	49.75	50.92	49.65	50.49	4885765
2025-01-15	50.98	51.19	50.66	50.79	2721600
2025-01-16	50.80	51.52	50.68	51.48	1348661
2025-01-17	51.40	51.75	51.26	51.71	1492719
2025-01-21	51.93	52.65	51.81	52.47	1854939
2025-01-22	52.58	52.82	51.88	51.95	2144653
2025-01-23	52.17	52.52	51.89	52.08	1272771
2025-01-24	52.27	52.55	52.02	52.10	1186189
2025-01-27	51.90	51.96	50.67	51.11	1913721
2025-01-28	51.20	51.78	50.99	51.76	1839564
2025-01-29	51.80	52.14	51.66	51.90	1124379
2025-01-30	52.14	52.44	51.72	52.13	3946635
2025-01-31	52.51	52.67	51.53	51.57	2097683
2025-02-03	51.23	52.45	50.95	52.31	2349112
2025-02-04	52.12	52.85	51.91	52.71	1600052
2025-02-05	52.71	53.08	52.65	53.06	1708122
2025-02-06	53.24	53.24	52.11	52.35	1416114
2025-02-07	52.44	52.65	51.89	52.18	1831963
2025-02-10	52.60	52.93	52.28	52.63	1526023
2025-02-11	52.59	52.64	51.78	51.11	1818485
2025-02-12	50.91	51.06	50.38	50.38	1058692
2025-02-13	50.59	51.50	50.56	51.38	1491433
2025-02-14	51.58	51.99	51.50	51.57	1161547
2025-02-18	51.73	52.43	51.71	52.39	2281907
2025-02-19	52.35	52.51	51.89	52.16	795371
2025-02-20	52.04	52.37	51.62	52.24	1713558
2025-02-21	52.22	52.24	51.52	51.71	1186013
2025-02-24	51.79	51.82	50.88	51.41	2049115
2025-02-25	51.40	51.43	50.52	51.26	1459685
2025-02-26	51.26	51.64	51.11	51.40	1647840
2025-02-27	51.61	51.70	51.03	51.29	1021194
2025-02-28	51.20	51.94	51.00	51.91	1889869
2025-03-03	52.07	52.34	51.41	51.57	1063085
2025-03-04	51.27	51.30	50.33	50.70	1708943
2025-03-05	50.68	50.75	49.60	50.37	2074408
2025-03-06	50.01	50.25	49.27	49.64	1965897
2025-03-07	49.89	50.64	49.50	50.33	1346408
2025-03-10	50.02	50.87	49.88	50.50	1571143
2025-03-11	50.48	51.08	50.17	50.65	1420011
2025-03-12	50.84	51.24	50.72	50.87	1268516
2025-03-13	50.93	51.17	50.40	50.43	1191737
2025-03-14	50.64	51.58	50.55	51.49	1182935
2025-03-17	51.42	52.39	51.40	52.22	1243420
2025-03-18	52.30	52.43	51.93	52.09	890507
2025-03-19	52.27	52.52	52.12	52.38	1102190
2025-03-20	52.35	52.44	52.03	52.23	1361683
2025-03-21	52.15	52.21	51.50	51.60	1200820
2025-03-24	51.88	52.34	51.76	51.97	882403
2025-03-25	52.12	52.23	51.77	51.94	1306656
2025-03-26	52.06	52.50	52.04	52.21	1406032
2025-03-27	52.12	52.28	51.83	52.04	1032843
2025-03-28	52.04	52.18	51.58	52.07	1167138
2025-03-31	52.03	52.18	51.66	51.94	1643383
2025-04-01	51.95	52.26	51.46	52.26	837130
2025-04-02	52.10	52.58	51.96	52.57	947107
2025-04-03	51.33	51.60	50.62	50.62	1760107
2025-04-04	49.16	49.57	46.73	47.02	5268633
2025-04-07	45.31	47.55	44.01	45.96	3714788
2025-04-08	47.36	47.58	44.72	45.07	3013342
2025-04-09	44.55	47.56	43.75	47.17	3249703
2025-04-10	46.77	46.77	44.95	45.81	1787788
2025-04-11	45.96	46.64	45.10	46.56	1461389
2025-04-14	47.40	47.89	47.05	47.69	1131317
2025-04-15	47.76	48.68	47.74	48.37	1124721
2025-04-16	48.55	48.81	48.01	48.20	1359895
2025-04-17	48.41	49.27	48.40	48.64	1128816
2025-04-21	48.50	48.56	47.14	47.63	1270416
2025-04-22	48.17	48.77	48.07	48.62	1075585
2025-04-23	49.34	49.46	48.50	48.77	1106132
2025-04-24	49.11	49.65	48.84	49.64	1038722
2025-04-25	49.44	49.59	49.00	49.47	638014
2025-04-28	49.50	49.65	49.12	49.48	869784
2025-04-29	49.46	49.56	49.07	49.21	939478
2025-04-30	48.75	48.92	47.88	48.24	1090365
2025-05-01	48.27	48.69	47.83	47.93	1072129
2025-05-02	48.38	48.56	48.10	48.41	853839
2025-05-05	48.12	48.12	47.38	47.49	1487870
2025-05-06	47.68	47.86	46.78	47.10	1489031
2025-05-07	47.42	48.06	47.27	47.93	1278102
2025-05-08	48.13	48.48	47.89	48.06	2001058
2025-05-09	48.46	48.52	47.99	48.44	1078812
2025-05-12	49.54	49.54	48.67	48.97	1299088
2025-05-13	49.17	50.11	49.05	48.96	1343509
2025-05-14	49.14	49.14	48.55	48.88	1148366
2025-05-15	48.70	49.20	48.70	49.19	1015271
2025-05-16	49.19	49.55	48.90	49.14	1350012
2025-05-19	48.88	49.09	48.53	48.80	1142449
2025-05-20	49.00	49.10	48.78	48.92	843007
2025-05-21	48.89	48.92	48.20	48.28	1035705
2025-05-22	48.19	48.37	47.84	48.06	1722935
2025-05-23	47.82	48.48	47.78	48.33	1115482
2025-05-27	48.56	48.92	48.47	48.80	1153948
2025-05-28	48.91	48.91	48.38	48.42	643446
2025-05-29	48.46	48.62	47.87	48.04	1044761
2025-05-30	47.97	48.15	47.67	47.77	1020988
2025-06-02	48.25	48.25	47.64	47.97	1258919
2025-06-03	48.11	48.85	47.90	48.70	1797954
2025-06-04	48.77	48.97	47.95	47.95	799012
2025-06-05	48.10	48.37	47.82	48.21	1979077
2025-06-06	48.48	48.82	48.34	48.75	983302
2025-06-09	48.90	48.90	48.35	48.35	1919659
2025-06-10	48.68	48.90	48.50	48.70	958931
2025-06-11	48.96	49.07	48.64	48.93	1992087
2025-06-12	48.82	49.29	48.82	49.24	675858
2025-06-13	49.76	49.76	48.97	49.13	1016507
2025-06-16	49.33	49.66	48.73	48.82	1642926
2025-06-17	48.94	49.28	48.53	48.59	708475
2025-06-18	48.78	49.13	48.46	48.73	1733977
2025-06-20	48.76	48.99	48.54	48.74	787177
2025-06-23	49.06	49.21	48.30	48.57	1487787
2025-06-24	48.46	48.91	48.39	48.65	1126686

Explore More About AMLP

Coins representing dividend payouts and trends

AMLP Dividend History

Discover Alerian MLP ETF'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

AMLP Stock Split History

Discover Alerian MLP ETF'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

AMLP Historical Prices

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

Web Analytics