MLPX Historical Prices

Summary

Key Stock Metrics

46.69

(April 16, 2024)

52-Week Low

67.47

(January 21, 2025)

52-Week High

1030.77

(August 1, 2012)

All-Time High

60.44

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-07-27	1017.48	1021.35	1012.62	1020.00	0
2012-07-30	1019.04	1024.59	1018.92	1022.13	0
2012-07-31	1021.71	1026.00	1020.54	1023.24	0
2012-08-01	1023.87	1030.77	1019.58	1023.30	0
2013-08-07	45.15	45.15	44.64	44.79	299425
2013-08-08	45.33	45.33	44.70	44.88	15763
2013-08-09	45.18	45.18	44.82	44.82	18459
2013-08-12	44.79	44.82	44.57	44.61	7155
2013-08-13	44.49	44.49	43.98	44.28	8789
2013-08-14	44.16	44.19	44.10	44.16	1626
2013-08-15	43.98	44.04	43.71	44.04	3491
2013-08-16	43.77	44.00	43.68	43.83	2987
2013-08-19	43.92	43.92	43.38	43.44	2882
2013-08-20	43.29	43.83	43.29	43.80	871
2013-08-21	43.62	43.80	43.62	43.80	4734
2013-08-22	43.86	44.97	43.82	44.07	1612
2013-08-23	44.22	44.37	44.13	44.37	1913
2013-08-26	44.34	44.43	43.95	43.95	1961
2013-08-27	43.77	43.98	43.56	43.95	1193
2013-08-28	44.13	44.28	44.13	44.16	1317
2013-08-29	44.13	44.25	44.01	44.25	7783
2013-08-30	44.22	44.22	43.92	43.92	930
2013-09-03	44.13	44.13	43.53	43.86	1345
2013-09-04	43.98	43.98	43.44	43.44	4114
2013-09-05	43.50	43.71	43.41	43.71	2658
2013-09-06	43.80	43.86	43.65	43.65	1335
2013-09-09	43.92	44.13	43.83	44.13	14018
2013-09-10	44.61	44.61	44.22	44.46	8340
2013-09-11	44.58	44.58	43.98	44.14	7130
2013-09-12	44.34	44.34	44.01	44.02	5746
2013-09-13	44.22	44.28	43.86	43.95	3886
2013-09-16	44.37	44.37	43.75	43.75	2854
2013-09-17	43.86	43.86	43.68	43.83	964
2013-09-18	43.95	44.76	43.86	44.61	3380
2013-09-19	44.73	45.60	44.73	45.57	4923
2013-09-20	45.45	45.45	44.91	44.91	739
2013-09-23	44.49	45.09	44.49	44.97	2392
2013-09-24	45.15	45.18	44.91	44.94	2088
2013-09-25	45.00	45.12	44.94	45.00	2238
2013-09-26	45.12	45.24	45.06	45.06	3344
2013-09-27	45.12	45.12	44.88	45.06	4794
2013-09-30	45.00	45.03	44.55	45.00	3995
2013-10-01	45.24	45.48	45.12	45.30	1633
2013-10-02	45.36	45.36	45.00	45.27	846
2013-10-03	45.24	45.24	44.67	44.88	2349
2013-10-04	44.88	45.03	44.88	44.97	1008
2013-10-07	44.64	44.76	44.55	44.73	1634
2013-10-08	44.64	44.64	44.25	44.31	1983
2013-10-09	44.19	44.31	43.89	44.25	1470
2013-10-10	44.51	44.88	44.51	44.82	1580
2013-10-11	45.09	45.48	44.88	45.48	3772
2013-10-14	45.63	45.63	44.88	45.54	7055
2013-10-15	45.48	45.48	44.79	44.88	2542
2013-10-16	45.30	45.45	45.29	45.39	1856
2013-10-17	45.36	45.66	45.36	45.66	3892
2013-10-18	46.14	46.14	45.78	46.08	2559
2013-10-21	46.29	47.25	45.99	47.25	3509
2013-10-22	47.13	47.49	47.13	47.49	3842
2013-10-23	47.07	47.07	46.83	46.91	4454
2013-10-24	47.13	47.40	47.10	47.16	2775
2013-10-25	47.34	47.46	47.25	47.46	2812
2013-10-28	49.41	49.41	47.09	47.34	2057
2013-10-29	47.34	47.46	47.04	47.46	3724
2013-10-30	47.34	47.43	47.07	47.21	2179
2013-10-31	47.01	47.19	47.01	47.19	946
2013-11-01	46.95	47.13	46.65	46.69	2914
2013-11-04	47.19	47.19	46.56	47.03	1432
2013-11-05	47.19	47.19	46.62	46.80	2392
2013-11-06	46.91	46.98	46.79	46.80	3573
2013-11-07	46.77	46.77	45.90	45.96	3811
2013-11-08	45.93	46.26	45.75	46.08	2296
2013-11-11	46.44	46.44	46.11	46.23	10756
2013-11-12	46.23	46.35	46.20	46.29	815
2013-11-13	46.05	46.23	46.02	46.23	5765
2013-11-14	46.41	46.68	46.41	46.59	2365
2013-11-15	46.68	46.92	46.62	46.80	1701
2013-11-18	46.86	47.01	46.41	46.41	2767
2013-11-19	46.29	46.53	46.08	46.11	1403
2013-11-20	45.99	46.44	45.99	46.41	490
2013-11-21	46.74	46.74	46.38	46.53	1071
2013-11-22	46.50	47.07	46.50	46.97	5402
2013-11-25	47.19	47.25	47.13	47.16	473
2013-11-26	46.98	47.25	46.98	47.10	1829
2013-11-27	47.04	47.10	46.86	46.86	207
2013-11-29	46.89	46.95	46.65	46.65	385
2013-12-02	46.50	46.80	46.29	46.59	1934
2013-12-03	46.32	46.86	46.32	46.86	15748
2013-12-04	46.05	46.16	45.93	46.16	1825
2013-12-05	46.17	46.35	45.93	46.35	2011
2013-12-06	46.41	46.62	46.34	46.53	5523
2013-12-09	46.53	46.68	46.43	46.47	5105
2013-12-10	46.44	46.47	46.08	46.23	2796
2013-12-11	46.02	46.02	45.69	45.69	1730
2013-12-12	45.58	45.78	45.48	45.69	1926
2013-12-13	45.51	45.87	45.51	45.84	13422
2013-12-16	45.99	46.02	45.87	46.02	2128
2013-12-17	45.92	46.21	45.89	46.12	1341
2013-12-18	46.11	46.53	45.78	46.53	2834
2013-12-19	46.20	46.98	46.20	46.98	4901
2013-12-20	46.89	47.34	46.89	47.28	19394
2013-12-23	47.55	48.18	47.55	48.03	2422
2013-12-24	48.15	48.22	48.09	48.09	674
2013-12-26	48.60	48.60	48.39	48.42	2054
2013-12-27	48.75	48.75	48.03	48.54	2800
2013-12-30	48.60	48.84	48.54	48.62	5130
2013-12-31	48.92	49.05	48.80	48.96	1720
2014-01-02	49.08	49.08	48.18	48.29	2851
2014-01-03	48.72	48.72	48.06	48.24	1581
2014-01-06	48.24	48.24	48.00	48.15	1517
2014-01-07	48.15	48.48	48.15	48.30	11549
2014-01-08	48.36	48.48	48.27	48.45	3643
2014-01-09	48.36	48.42	48.20	48.33	2286
2014-01-10	48.51	48.51	48.20	48.36	2551
2014-01-13	48.15	48.36	47.82	47.82	2974
2014-01-14	48.06	48.30	47.91	48.21	4036
2014-01-15	48.22	48.30	48.09	48.24	3293
2014-01-16	48.39	48.63	48.34	48.63	6600
2014-01-17	48.42	48.63	48.42	48.45	6137
2014-01-21	48.99	49.05	48.51	48.90	2503
2014-01-22	49.29	49.29	48.90	48.99	1939
2014-01-23	48.97	49.08	48.84	49.05	1194
2014-01-24	49.26	49.26	48.33	48.45	1974
2014-01-27	48.30	48.54	47.73	48.30	3322
2014-01-28	48.54	48.78	48.30	48.66	7413
2014-01-29	48.72	48.72	48.21	48.33	3584
2014-01-30	48.69	48.93	48.60	48.70	4423
2014-01-31	48.54	49.29	48.54	49.23	6955
2014-02-03	48.94	49.05	48.27	48.42	3478
2014-02-04	48.45	48.84	48.30	48.72	5463
2014-02-05	48.30	48.42	48.18	48.37	2074
2014-02-06	48.69	49.08	48.66	49.02	1622
2014-02-07	48.69	49.29	48.69	49.26	3343
2014-02-10	49.20	49.26	48.84	48.99	5176
2014-02-11	49.32	49.80	49.32	49.77	2645
2014-02-12	50.19	50.19	49.55	49.55	2380
2014-02-13	50.13	50.22	49.94	49.94	7157
2014-02-14	49.89	50.13	49.77	50.13	27131
2014-02-18	50.73	50.73	50.26	50.34	8475
2014-02-19	50.64	50.64	49.90	49.95	12868
2014-02-20	49.86	50.08	49.83	50.07	14040
2014-02-21	50.06	50.19	50.01	50.04	3251
2014-02-24	50.28	50.28	49.86	50.10	2534
2014-02-25	49.80	50.28	49.80	49.86	13356
2014-02-26	50.16	50.16	49.56	49.93	3737
2014-02-27	50.25	50.25	49.68	49.86	6027
2014-02-28	50.04	50.10	49.87	49.95	3004
2014-03-03	49.50	49.92	49.50	49.86	4799
2014-03-04	49.86	50.76	49.86	50.73	3592
2014-03-05	50.70	50.76	50.59	50.67	1553
2014-03-06	50.52	50.85	50.34	50.67	3079
2014-03-07	50.88	50.88	50.10	50.43	2686
2014-03-10	49.86	50.37	49.86	50.23	5400
2014-03-11	50.01	50.07	49.77	49.89	418191
2014-03-12	49.92	49.92	49.56	49.92	46391
2014-03-13	49.73	49.80	49.41	49.71	57675
2014-03-14	50.07	50.22	50.01	50.19	148210
2014-03-17	50.22	50.46	50.01	50.43	16994
2014-03-18	50.70	50.88	50.52	50.67	8917
2014-03-19	50.91	50.91	50.04	50.28	5008
2014-03-20	50.10	50.30	49.71	50.19	4003
2014-03-21	50.73	50.73	50.19	50.28	34359
2014-03-24	50.67	50.67	49.83	50.11	4962
2014-03-25	50.52	50.52	49.77	49.92	3957
2014-03-26	50.34	50.34	49.71	49.71	6668
2014-03-27	49.50	50.07	49.50	50.04	5388
2014-03-28	49.80	50.31	49.80	50.31	2934
2014-03-31	50.25	50.61	50.25	50.61	5195
2014-04-01	50.79	51.48	50.79	51.48	20724
2014-04-02	51.81	51.81	51.36	51.66	9902
2014-04-03	51.66	51.72	51.48	51.50	26879
2014-04-04	51.81	52.11	51.51	51.57	22474
2014-04-07	51.78	51.78	50.55	50.88	8930
2014-04-08	51.18	51.51	50.70	51.51	19563
2014-04-09	51.24	51.81	51.24	51.81	2695
2014-04-10	51.76	51.96	51.12	51.30	6927
2014-04-11	51.03	51.54	51.03	51.18	5297
2014-04-14	51.72	51.72	51.12	51.45	3144
2014-04-15	51.72	51.72	51.16	51.60	9024
2014-04-16	52.02	52.23	51.79	52.20	9011
2014-04-17	52.20	52.65	52.20	52.56	7023
2014-04-21	52.68	52.89	52.44	52.89	24907
2014-04-22	52.74	53.01	52.74	52.92	7552
2014-04-23	53.10	53.13	52.86	52.95	5421
2014-04-24	53.19	53.19	52.62	52.77	9427
2014-04-25	52.92	52.92	52.14	52.29	3771
2014-04-28	52.68	52.71	52.23	52.71	4781
2014-04-29	53.19	53.22	53.07	53.16	3315
2014-04-30	53.10	53.12	52.88	53.10	14568
2014-05-01	53.43	53.43	53.04	53.37	11638
2014-05-02	53.40	53.64	53.16	53.40	7513
2014-05-05	53.61	53.88	53.09	53.88	8175
2014-05-06	54.30	54.30	53.49	53.58	13191
2014-05-07	53.88	53.88	53.44	53.82	2619
2014-05-08	53.79	53.91	53.16	53.16	5701
2014-05-09	52.86	53.10	52.56	52.89	12265
2014-05-12	52.86	53.28	52.86	53.25	9049
2014-05-13	53.52	53.52	53.04	53.25	7504
2014-05-14	53.10	53.73	53.10	53.70	5242
2014-05-15	53.67	53.67	53.18	53.55	7913
2014-05-16	54.06	54.06	53.52	53.73	8998
2014-05-19	53.76	53.91	53.58	53.70	9852
2014-05-20	53.64	53.85	53.64	53.85	6026
2014-05-21	54.09	54.24	54.00	54.24	7177
2014-05-22	54.27	54.69	54.24	54.57	9645
2014-05-23	54.54	54.63	54.45	54.57	4563
2014-05-27	54.96	54.96	54.40	54.51	9463
2014-05-28	54.78	54.78	54.15	54.66	755254
2014-05-29	54.45	54.78	54.24	54.78	65760
2014-05-30	55.02	55.20	54.60	55.14	11567
2014-06-02	55.50	55.50	54.99	55.41	15274
2014-06-03	55.65	55.65	55.23	55.26	9012
2014-06-04	55.44	55.47	55.20	55.41	10225
2014-06-05	56.01	56.01	55.38	55.89	11414
2014-06-06	56.13	56.16	55.80	56.07	6833
2014-06-09	56.34	56.34	55.80	55.98	14834
2014-06-10	55.62	55.98	55.62	55.80	8460
2014-06-11	56.10	56.10	55.35	55.59	6356
2014-06-12	55.56	55.65	55.35	55.53	41408
2014-06-13	55.53	55.83	55.31	55.83	11766
2014-06-16	56.19	57.53	56.19	57.33	26985
2014-06-17	57.27	57.66	57.24	57.42	26751
2014-06-18	57.84	57.84	56.94	57.39	15500
2014-06-19	57.57	58.65	57.43	58.65	16344
2014-06-20	58.68	58.68	58.08	58.53	13491
2014-06-23	58.68	58.95	58.44	58.92	27160
2014-06-24	59.16	59.34	58.68	58.71	76918
2014-06-25	58.68	58.92	58.65	58.74	11010
2014-06-26	58.92	59.13	58.56	59.10	58896
2014-06-27	59.49	59.49	59.04	59.34	11984
2014-06-30	59.70	59.70	58.89	59.55	18485
2014-07-01	60.09	60.09	59.55	59.79	20050
2014-07-02	60.09	60.09	59.41	59.52	21666
2014-07-03	59.91	59.91	59.07	59.28	20127
2014-07-07	58.77	59.28	58.53	58.65	20658
2014-07-08	58.68	58.68	58.20	58.41	25400
2014-07-09	58.92	58.92	58.34	58.92	12184
2014-07-10	59.22	59.22	58.35	58.68	24323
2014-07-11	58.68	58.71	58.43	58.71	12015
2014-07-14	59.10	59.10	58.86	58.95	30723
2014-07-15	59.28	59.28	58.44	58.74	27953
2014-07-16	58.95	59.28	58.74	59.28	11460
2014-07-17	59.52	59.52	58.95	59.01	11646
2014-07-18	58.95	59.62	58.95	59.58	10257
2014-07-21	59.82	59.82	59.22	59.43	23819
2014-07-22	59.67	59.88	59.67	59.85	19347
2014-07-23	60.09	60.15	59.85	60.09	65753
2014-07-24	59.97	60.44	59.94	60.30	26766
2014-07-25	60.30	60.30	59.76	59.78	11391
2014-07-28	60.30	60.30	59.46	59.67	9087
2014-07-29	59.49	59.79	59.49	59.49	8880
2014-07-30	59.79	59.79	58.67	58.77	11474
2014-07-31	58.92	58.92	57.42	57.45	32170
2014-08-01	57.12	57.52	56.70	57.06	25853
2014-08-04	57.60	58.02	56.95	57.97	11451
2014-08-05	58.11	58.11	56.88	57.03	19363
2014-08-06	56.64	57.29	56.31	56.88	12495
2014-08-07	57.00	57.00	56.31	56.43	9291
2014-08-08	56.40	57.21	56.25	57.21	9224
2014-08-11	59.01	59.72	58.56	58.83	20642
2014-08-12	58.92	58.99	58.32	58.53	11847
2014-08-13	58.44	59.25	58.38	59.01	21291
2014-08-14	59.34	59.55	59.22	59.40	9251
2014-08-15	59.73	60.36	59.73	60.33	12812
2014-08-18	60.60	60.60	60.15	60.33	43205
2014-08-19	60.39	60.75	60.31	60.72	30373
2014-08-20	60.90	60.97	60.59	60.93	60057
2014-08-21	61.20	61.23	60.57	60.81	24123
2014-08-22	61.02	61.02	60.42	60.63	33176
2014-08-25	60.96	60.99	60.75	60.93	11878
2014-08-26	61.05	61.32	61.02	61.14	90731
2014-08-27	61.65	61.65	61.05	61.35	19163
2014-08-28	61.50	61.50	61.08	61.41	21888
2014-08-29	61.59	61.89	61.53	61.89	30195
2014-09-02	62.10	62.10	61.59	61.74	38726
2014-09-03	61.98	62.07	61.74	61.89	21488
2014-09-04	62.31	62.31	61.32	61.50	23080
2014-09-05	61.65	61.95	61.35	61.95	9313
2014-09-08	61.95	61.95	61.60	61.80	13470
2014-09-09	61.77	61.77	61.35	61.47	8563
2014-09-10	61.62	61.62	61.11	61.35	15106
2014-09-11	61.38	61.38	60.78	61.29	9184
2014-09-12	61.53	61.53	59.76	60.15	26048
2014-09-15	60.00	60.09	59.55	59.94	16339
2014-09-16	60.36	61.05	60.36	60.84	10425
2014-09-17	61.05	61.08	60.60	60.85	11554
2014-09-18	61.14	61.14	60.57	60.90	17235
2014-09-19	61.11	61.32	60.99	61.23	15555
2014-09-22	61.17	61.17	60.03	60.18	9391
2014-09-23	60.09	60.30	59.70	59.70	12502
2014-09-24	59.67	60.05	59.01	59.82	12589
2014-09-25	59.73	59.73	58.86	59.04	8344
2014-09-26	58.95	59.89	58.65	59.70	19889
2014-09-29	59.61	59.91	59.17	59.88	7916
2014-09-30	60.12	60.12	59.28	59.73	10253
2014-10-01	59.70	59.97	58.77	58.97	18833
2014-10-02	58.80	59.07	57.60	58.95	18915
2014-10-03	59.25	59.25	58.78	59.07	16287
2014-10-06	59.01	59.24	58.38	58.86	9821
2014-10-07	58.71	58.95	57.99	57.99	23200
2014-10-08	58.20	58.32	56.41	57.81	41091
2014-10-09	57.60	57.60	55.26	55.40	19728
2014-10-10	55.11	55.89	53.40	54.81	31368
2014-10-13	54.66	55.29	52.20	52.24	21558
2014-10-14	52.35	53.13	50.25	51.69	39973
2014-10-15	51.00	53.40	49.77	53.19	33247
2014-10-16	51.72	55.86	51.60	55.38	23549
2014-10-17	56.22	56.70	55.07	55.62	29348
2014-10-20	55.74	56.37	55.26	56.37	31237
2014-10-21	56.82	57.87	56.82	57.75	21668
2014-10-22	57.99	58.20	56.99	57.00	22607
2014-10-23	57.51	58.02	57.39	57.52	40562
2014-10-24	57.63	57.96	57.15	57.93	14899
2014-10-27	57.78	57.78	57.00	57.60	21896
2014-10-28	57.69	58.41	57.51	58.31	51358
2014-10-29	58.59	58.92	57.87	58.33	15704
2014-10-30	58.29	58.60	57.94	58.08	15232
2014-10-31	58.41	58.62	58.05	58.56	40374
2014-11-03	58.35	59.16	58.32	58.41	19976
2014-11-04	58.32	58.32	56.73	57.06	21825
2014-11-05	57.24	57.57	56.91	57.57	9312
2014-11-06	57.51	57.78	57.00	57.69	40493
2014-11-07	57.96	58.38	57.72	58.23	17640
2014-11-10	58.50	58.68	57.66	57.69	19904
2014-11-11	57.54	57.99	57.39	57.99	10687
2014-11-12	57.90	58.02	57.66	57.81	22875
2014-11-13	57.66	57.81	57.51	57.51	3692
2014-11-14	56.79	57.60	56.79	57.54	12537
2014-11-17	57.54	58.20	57.45	57.99	10411
2014-11-18	58.14	58.59	57.57	58.38	12309
2014-11-19	58.20	58.95	58.20	58.94	16262
2014-11-20	59.22	59.70	58.95	59.34	19849
2014-11-21	59.88	60.18	59.32	59.32	15983
2014-11-24	59.58	59.67	59.10	59.22	12305
2014-11-25	59.31	59.67	58.99	59.10	15329
2014-11-26	59.46	59.55	58.86	59.55	9096
2014-11-28	58.56	58.56	56.67	56.85	30051
2014-12-01	56.49	56.70	54.61	55.23	91595
2014-12-02	55.02	56.60	55.02	56.22	16648
2014-12-03	56.43	57.34	56.26	57.09	18522
2014-12-04	57.39	58.32	57.39	57.90	15770
2014-12-05	58.02	58.02	57.06	57.12	35065
2014-12-08	57.00	57.00	53.91	54.27	57692
2014-12-09	53.79	54.84	53.46	54.84	27048
2014-12-10	54.84	54.84	52.38	52.44	44805
2014-12-11	52.65	53.85	52.59	52.68	34504
2014-12-12	52.14	52.70	51.39	51.93	35404
2014-12-15	52.47	52.53	50.64	50.85	24497
2014-12-16	50.64	52.47	49.86	51.12	26034
2014-12-17	51.48	53.52	51.45	53.40	117000
2014-12-18	54.42	55.05	53.23	54.57	40957
2014-12-19	54.75	55.17	54.39	55.14	22097
2014-12-22	55.14	55.14	54.05	54.87	70884
2014-12-23	54.96	55.65	54.96	55.56	21216
2014-12-24	55.59	55.74	55.17	55.71	14699
2014-12-26	55.61	55.99	55.61	55.86	13737
2014-12-29	56.28	56.58	55.98	56.49	16877
2014-12-30	56.28	56.55	55.98	56.11	37162
2014-12-31	56.04	56.40	55.65	55.65	170042
2015-01-02	55.80	56.52	55.80	56.43	13644
2015-01-05	56.10	56.10	53.94	54.09	19946
2015-01-06	53.64	54.05	52.26	52.86	26667
2015-01-07	53.34	53.61	52.47	52.74	9823
2015-01-08	52.83	53.80	52.83	53.60	20493
2015-01-09	53.67	53.67	52.83	53.13	11689
2015-01-12	53.04	53.04	51.36	51.63	58801
2015-01-13	51.90	51.96	50.31	50.68	22282
2015-01-14	50.31	51.17	49.59	51.14	74551
2015-01-15	51.69	51.81	50.94	51.15	13525
2015-01-16	51.42	52.47	51.36	52.41	10449
2015-01-20	52.32	52.84	51.78	52.77	19150
2015-01-21	53.04	53.85	53.04	53.85	22866
2015-01-22	54.33	54.36	53.61	54.06	32912
2015-01-23	53.67	54.63	53.67	54.15	20711
2015-01-26	54.24	54.69	54.12	54.51	11299
2015-01-27	54.30	54.62	54.00	54.48	8407
2015-01-28	54.48	54.48	53.04	53.19	9044
2015-01-29	53.07	53.37	52.21	53.34	69741
2015-01-30	52.65	54.39	52.59	53.61	7574
2015-02-02	54.15	54.72	53.70	54.69	53681
2015-02-03	55.14	55.77	55.06	55.61	10385
2015-02-04	55.44	55.44	54.39	54.71	19792
2015-02-05	55.17	56.05	55.17	55.92	16967
2015-02-06	55.83	55.83	55.07	55.29	14518
2015-02-09	55.20	55.44	54.72	54.84	28712
2015-02-10	55.04	55.50	54.44	55.44	17383
2015-02-11	54.99	55.37	54.81	55.11	6649
2015-02-12	55.53	55.92	55.45	55.79	6239
2015-02-13	57.00	57.00	56.07	56.31	9920
2015-02-17	56.04	56.97	55.92	56.76	14030
2015-02-18	56.46	56.67	56.31	56.48	11985
2015-02-19	56.04	56.49	55.62	56.31	5077
2015-02-20	56.07	56.46	56.01	56.37	28488
2015-02-23	56.13	56.46	55.89	56.21	27547
2015-02-24	56.31	56.31	55.86	56.16	9936
2015-02-25	56.25	56.70	56.13	56.58	17610
2015-02-26	56.28	56.28	55.32	55.50	11076
2015-02-27	55.71	56.10	55.66	56.07	12990
2015-03-02	56.10	56.10	55.38	55.44	19222
2015-03-03	55.35	56.13	55.35	56.03	16029
2015-03-04	55.80	55.80	55.26	55.71	10457
2015-03-05	55.50	55.99	55.50	55.86	40912
2015-03-06	55.38	55.62	55.01	55.23	16460
2015-03-09	55.02	55.65	54.66	54.72	12451
2015-03-10	54.15	54.49	54.00	54.30	11677
2015-03-11	54.18	54.18	53.67	53.76	32304
2015-03-12	53.94	53.94	53.55	53.61	8507
2015-03-13	53.55	53.55	52.80	53.31	34479
2015-03-16	53.25	53.67	52.89	53.64	11010
2015-03-17	53.25	54.13	52.50	54.06	13752
2015-03-18	54.12	55.65	53.64	55.44	12901
2015-03-19	54.84	55.08	54.65	54.87	13262
2015-03-20	54.87	55.56	54.87	55.50	98172
2015-03-23	55.62	55.95	55.33	55.89	29369
2015-03-24	56.07	56.07	55.36	55.41	17913
2015-03-25	55.62	55.98	55.56	55.62	18690
2015-03-26	55.95	55.95	55.53	55.65	10591
2015-03-27	55.35	55.83	55.32	55.50	16331
2015-03-30	55.62	56.52	55.62	56.39	9127
2015-03-31	56.31	56.67	56.13	56.28	12507
2015-04-01	56.13	56.52	55.92	56.07	10067
2015-04-02	56.16	56.43	55.92	56.13	11149
2015-04-06	56.13	56.70	56.13	56.40	9690
2015-04-07	56.55	56.79	56.31	56.64	8324
2015-04-08	56.91	56.94	56.34	56.43	9545
2015-04-09	56.58	56.94	56.58	56.94	10654
2015-04-10	56.97	57.15	56.91	57.15	8718
2015-04-13	57.33	57.33	56.70	56.76	10914
2015-04-14	56.82	57.48	56.82	57.42	14061
2015-04-15	57.72	58.38	57.71	58.32	15031
2015-04-16	58.20	58.68	57.93	58.44	18352
2015-04-17	58.08	58.14	57.85	58.03	11316
2015-04-20	58.32	58.59	58.14	58.23	7879
2015-04-21	58.29	58.29	57.81	57.90	17704
2015-04-22	57.90	58.52	57.75	58.44	9145
2015-04-23	58.62	59.01	58.62	58.77	23872
2015-04-24	58.74	58.86	58.59	58.83	18156
2015-04-27	58.80	59.01	58.41	58.53	36171
2015-04-28	58.50	58.50	58.17	58.44	14006
2015-04-29	57.96	58.68	57.96	58.65	9727
2015-04-30	58.77	58.77	57.93	58.14	26172
2015-05-01	58.32	58.59	58.23	58.57	15285
2015-05-04	58.74	58.80	58.29	58.29	146680
2015-05-05	58.59	58.71	57.90	57.99	408164
2015-05-06	58.17	58.17	57.00	57.18	39028
2015-05-07	56.73	56.88	55.98	56.82	43802
2015-05-08	57.30	57.48	56.61	57.48	21429
2015-05-11	57.66	57.66	56.49	56.73	27651
2015-05-12	56.46	57.06	56.40	57.06	13355
2015-05-13	57.60	58.11	56.97	57.39	18211
2015-05-14	57.36	57.72	57.36	57.51	19878
2015-05-15	57.36	57.90	57.09	57.81	16513
2015-05-18	57.63	58.05	57.48	57.99	10323
2015-05-19	57.90	57.90	57.48	57.69	10008
2015-05-20	57.75	57.75	57.25	57.45	9543
2015-05-21	57.72	57.81	57.45	57.66	15010
2015-05-22	57.24	57.57	57.24	57.45	28145
2015-05-26	57.00	57.21	56.37	56.58	11590
2015-05-27	56.73	56.73	56.22	56.52	25426
2015-05-28	56.43	56.43	55.74	56.10	10017
2015-05-29	56.16	56.16	55.59	55.89	10643
2015-06-01	55.83	55.98	55.41	55.68	9879
2015-06-02	55.62	55.95	55.41	55.56	8298
2015-06-03	55.56	55.56	54.96	54.96	11476
2015-06-04	54.90	54.90	53.82	54.09	16792
2015-06-05	53.22	54.30	53.22	54.12	9365
2015-06-08	54.18	54.18	53.43	53.76	9413
2015-06-09	53.79	53.88	53.49	53.64	12973
2015-06-10	53.79	54.06	53.79	53.91	23203
2015-06-11	53.88	54.06	53.82	54.06	12819
2015-06-12	53.97	53.97	53.37	53.58	15080
2015-06-15	53.40	53.85	52.95	53.85	5725
2015-06-16	53.97	53.97	53.44	53.82	8815
2015-06-17	53.76	54.06	53.52	53.91	10741
2015-06-18	54.18	54.21	53.97	54.06	7672
2015-06-19	54.12	54.12	53.70	53.82	8127
2015-06-22	55.05	55.68	55.05	55.35	19634
2015-06-23	55.50	55.88	55.44	55.74	12672
2015-06-24	55.53	55.80	55.41	55.50	9691
2015-06-25	55.50	55.50	54.66	54.69	11717
2015-06-26	54.81	54.81	54.30	54.78	9500
2015-06-29	54.27	54.36	53.58	53.58	8107
2015-06-30	53.76	54.09	53.61	53.82	10305
2015-07-01	53.82	53.82	53.10	53.22	935536
2015-07-02	52.93	53.73	52.93	53.58	564734
2015-07-06	53.28	53.28	52.65	52.65	12949
2015-07-07	52.95	53.67	52.11	53.61	14295
2015-07-08	53.10	53.34	52.44	52.65	10650
2015-07-09	53.27	53.27	52.65	52.65	9619
2015-07-10	53.04	53.34	52.74	53.31	6365
2015-07-13	53.79	54.33	53.79	54.27	13255
2015-07-14	53.88	54.72	53.88	54.69	43280
2015-07-15	54.75	54.75	53.64	53.79	12900
2015-07-16	53.88	53.94	53.61	53.76	31597
2015-07-17	54.06	54.09	53.10	53.28	16512
2015-07-20	53.31	53.31	52.23	52.29	8525
2015-07-21	52.14	52.74	51.89	52.17	20521
2015-07-22	51.84	51.84	50.91	51.09	21127
2015-07-23	50.94	51.27	50.74	50.91	59228
2015-07-24	51.18	51.18	50.37	50.64	12709
2015-07-27	50.28	50.64	49.87	50.37	9679
2015-07-28	50.61	51.60	50.22	51.36	547783
2015-07-29	51.36	52.32	51.09	52.23	361972
2015-07-30	52.20	52.20	51.66	51.87	14906
2015-07-31	51.81	52.29	51.75	51.75	7284
2015-08-03	51.54	51.54	50.38	50.43	14195
2015-08-04	50.67	50.82	50.01	50.07	8520
2015-08-05	50.43	51.06	48.60	48.65	514255
2015-08-06	48.33	48.65	47.67	48.60	12880
2015-08-07	47.88	48.45	47.58	47.64	13753
2015-08-10	47.79	49.17	47.79	49.17	11026
2015-08-11	48.48	49.14	48.26	49.14	16730
2015-08-12	49.50	50.04	48.78	50.04	13916
2015-08-13	49.95	49.95	49.11	49.29	11447
2015-08-14	49.50	49.68	49.22	49.47	22378
2015-08-17	49.38	50.10	49.38	50.07	17051
2015-08-18	49.89	49.89	49.35	49.59	17097
2015-08-19	49.41	49.77	48.21	48.54	9827
2015-08-20	48.36	48.36	47.10	47.10	14339
2015-08-21	46.77	46.86	45.99	46.17	11200
2015-08-24	43.80	45.57	42.81	44.10	46986
2015-08-25	45.69	45.69	43.38	43.38	151791
2015-08-26	43.83	44.37	43.41	44.13	55723
2015-08-27	45.00	46.50	45.00	46.20	22599
2015-08-28	46.17	47.40	46.17	47.07	10816
2015-08-31	46.10	47.43	46.00	47.17	26886
2015-09-01	46.71	46.71	45.42	45.60	17816
2015-09-02	46.17	46.17	45.22	45.78	10029
2015-09-03	45.90	46.80	45.75	46.08	30217
2015-09-04	45.36	45.59	45.24	45.44	9807
2015-09-08	45.96	46.02	45.60	45.90	51269
2015-09-09	46.11	46.14	45.09	45.09	89080
2015-09-10	45.15	45.24	44.85	44.88	108835
2015-09-11	43.83	43.99	43.65	43.81	69311
2015-09-14	43.80	43.80	43.38	43.50	50076
2015-09-15	43.56	43.95	43.50	43.74	11826
2015-09-16	44.01	44.73	43.89	44.67	69421
2015-09-17	44.61	45.53	44.49	44.73	28467
2015-09-18	44.28	44.61	44.25	44.34	22921
2015-09-21	44.58	45.03	44.46	44.85	13087
2015-09-22	44.76	44.76	43.98	44.16	13544
2015-09-23	43.89	44.25	42.81	42.81	14244
2015-09-24	42.57	42.57	41.58	42.57	4146
2015-09-25	42.68	42.90	42.48	42.60	7598
2015-09-28	42.24	42.24	40.21	40.35	6458
2015-09-29	40.53	40.77	38.90	39.06	76205
2015-09-30	39.48	40.76	39.39	40.68	67772
2015-10-01	41.32	41.97	41.07	41.85	71052
2015-10-02	41.49	43.43	41.49	43.43	62098
2015-10-05	43.80	45.31	43.80	45.29	11337
2015-10-06	45.33	45.84	45.30	45.45	4671
2015-10-07	45.84	46.71	45.81	46.44	17964
2015-10-08	46.44	46.98	45.90	46.80	49828
2015-10-09	47.10	47.10	46.47	46.59	9898
2015-10-12	46.35	46.35	45.57	45.78	3419
2015-10-13	45.63	45.90	45.33	45.36	7985
2015-10-14	45.30	45.48	44.91	45.30	50090
2015-10-15	45.21	46.06	44.91	46.05	65722
2015-10-16	46.14	46.29	45.87	46.20	20807
2015-10-19	45.90	45.90	45.36	45.60	9009
2015-10-20	45.57	45.87	45.42	45.54	17228
2015-10-21	45.48	45.54	44.73	44.73	12801
2015-10-22	44.82	44.82	43.74	44.08	118366
2015-10-23	44.16	44.63	43.80	43.98	13567
2015-10-26	43.80	43.80	43.05	43.05	16436
2015-10-27	42.75	42.75	41.82	42.30	8839
2015-10-28	43.23	43.56	42.90	43.44	36972
2015-10-29	43.44	44.16	43.44	44.07	19637
2015-10-30	44.21	44.78	43.85	44.40	235089
2015-11-02	44.25	44.81	44.16	44.67	247265
2015-11-03	44.82	45.48	44.43	45.16	57091
2015-11-04	45.27	45.27	44.01	44.34	10857
2015-11-05	44.19	44.26	43.41	43.71	7497
2015-11-06	42.84	42.84	41.91	42.48	22328
2015-11-09	42.45	42.67	41.70	41.86	8327
2015-11-10	41.73	42.00	41.55	41.82	34515
2015-11-11	41.85	41.85	40.76	40.99	14704
2015-11-12	40.42	40.43	40.02	40.02	52293
2015-11-13	39.84	40.14	39.24	39.98	15785
2015-11-16	39.96	41.43	39.96	41.43	37017
2015-11-17	41.31	41.55	40.89	40.95	37454
2015-11-18	41.22	41.62	40.89	41.51	20642
2015-11-19	41.31	41.49	40.89	41.22	21300
2015-11-20	41.31	41.31	40.41	40.50	20076
2015-11-23	40.38	40.93	40.32	40.43	8500
2015-11-24	40.47	41.25	40.47	41.04	106839
2015-11-25	41.10	41.37	40.74	40.95	59752
2015-11-27	40.53	40.54	40.39	40.50	1445
2015-11-30	40.71	40.80	40.32	40.41	82106
2015-12-01	40.53	40.68	40.02	40.47	48161
2015-12-02	39.75	39.75	38.58	38.70	45415
2015-12-03	38.91	38.91	36.96	37.23	53668
2015-12-04	36.93	37.02	35.58	35.61	203219
2015-12-07	34.92	35.43	32.19	33.12	86688
2015-12-08	32.67	33.96	32.07	33.36	290846
2015-12-09	33.57	35.48	33.57	35.31	156246
2015-12-10	35.10	35.76	34.99	35.10	52957
2015-12-11	34.59	34.59	32.82	32.97	44757
2015-12-14	32.82	32.88	31.56	31.92	555784
2015-12-15	32.10	32.88	32.10	32.37	171682
2015-12-16	32.31	33.36	32.31	33.06	83446
2015-12-17	33.00	33.00	31.92	32.10	42023
2015-12-18	32.19	32.22	31.50	31.50	69433
2015-12-21	31.62	32.34	31.05	32.34	77328
2015-12-22	32.40	33.77	32.34	33.36	97055
2015-12-23	34.35	35.43	34.00	35.37	131710
2015-12-24	35.49	35.79	35.17	35.25	34582
2015-12-28	34.74	34.74	34.17	34.49	48305
2015-12-29	34.92	35.40	34.08	34.35	93722
2015-12-30	33.87	34.26	33.45	33.81	161495
2015-12-31	33.78	35.01	33.60	34.83	56415
2016-01-04	34.62	35.34	34.44	35.22	31541
2016-01-05	35.13	35.34	34.80	35.31	8996
2016-01-06	34.44	34.44	33.00	33.39	35893
2016-01-07	32.73	33.09	31.85	31.98	32834
2016-01-08	32.22	32.85	32.01	32.25	69109
2016-01-11	32.40	32.40	30.60	30.96	18372
2016-01-12	31.56	31.89	29.37	30.69	84174
2016-01-13	31.89	31.89	28.34	28.80	53758
2016-01-14	28.92	30.75	28.62	30.75	28628
2016-01-15	29.34	29.70	28.92	29.16	7122
2016-01-19	29.37	29.43	27.50	28.14	44783
2016-01-20	27.54	27.54	25.78	26.88	32640
2016-01-21	27.03	28.81	26.85	28.59	34750
2016-01-22	29.79	31.22	28.62	31.11	16983
2016-01-25	30.54	31.80	29.70	29.73	84089
2016-01-26	29.82	30.94	29.69	30.87	47626
2016-01-27	30.81	31.39	29.85	30.30	14649
2016-01-28	32.09	32.09	30.90	31.35	8203
2016-01-29	31.32	32.31	31.32	32.01	29322
2016-02-01	31.29	31.53	30.57	31.32	32095
2016-02-02	30.72	30.93	30.18	30.45	17567
2016-02-03	30.81	31.08	29.85	31.05	19689
2016-02-04	31.17	31.98	31.05	31.35	39671
2016-02-05	30.57	30.90	29.85	30.09	22421
2016-02-08	29.13	29.13	27.24	27.78	24727
2016-02-09	27.24	27.27	26.07	26.70	17985
2016-02-10	26.70	27.54	26.43	26.94	20333
2016-02-11	26.01	26.97	25.35	25.98	17828
2016-02-12	26.61	27.32	26.25	27.12	58349
2016-02-16	27.42	28.35	27.42	28.26	19221
2016-02-17	29.04	29.82	28.80	29.70	51973
2016-02-18	30.09	30.78	29.19	29.76	47881
2016-02-19	29.31	29.31	28.62	29.10	30023
2016-02-22	31.77	32.61	28.47	30.24	29073
2016-02-23	30.21	30.21	29.13	29.22	8017
2016-02-24	28.44	30.06	28.23	30.06	30662
2016-02-25	29.49	30.39	29.37	30.33	29212
2016-02-26	31.29	31.50	30.75	30.96	25188
2016-02-29	31.20	31.53	30.96	31.38	21296
2016-03-01	31.65	31.65	30.93	31.35	55783
2016-03-02	31.08	32.31	31.03	32.31	33849
2016-03-03	32.31	32.31	32.31	33.24	21202
2016-03-04	33.39	33.93	32.82	33.12	24776
2016-03-07	33.15	34.26	33.15	34.05	86105
2016-03-08	33.87	33.87	32.31	32.34	36565
2016-03-09	32.58	32.91	32.25	32.64	31421
2016-03-10	32.64	32.64	32.64	32.40	26103
2016-03-11	32.40	32.40	32.40	33.45	33259
2016-03-14	33.12	33.47	32.77	33.33	11085
2016-03-15	33.33	33.33	33.33	32.76	21397
2016-03-16	33.00	34.56	33.00	34.41	19807
2016-03-17	34.32	35.49	34.32	35.19	17228
2016-03-18	35.34	35.67	34.80	35.10	37889
2016-03-21	35.04	35.04	34.17	34.32	18113
2016-03-22	33.99	35.01	33.99	34.86	37668
2016-03-23	34.59	34.59	33.41	33.54	10265
2016-03-24	33.03	33.62	32.70	33.45	60894
2016-03-28	33.18	33.48	32.97	33.24	8528
2016-03-29	32.94	33.39	32.52	33.51	12385
2016-03-30	33.84	34.40	33.75	33.96	70634
2016-03-31	33.84	34.20	33.84	34.47	10951
2016-04-01	33.78	33.78	33.33	33.48	10972
2016-04-04	33.54	33.68	33.06	33.06	3345
2016-04-05	33.06	33.06	33.06	32.67	12846
2016-04-06	32.88	33.66	32.73	33.51	3783
2016-04-07	33.33	33.66	33.18	33.48	5490
2016-04-08	34.20	34.74	34.20	34.38	9987
2016-04-11	34.65	35.07	34.56	34.63	5061
2016-04-12	34.47	36.23	34.47	36.06	18123
2016-04-13	36.18	36.18	35.87	36.03	3229
2016-04-14	36.06	36.06	35.61	35.76	12637
2016-04-15	35.34	35.70	35.13	35.22	7763
2016-04-18	34.41	36.06	34.38	35.79	5605
2016-04-19	36.21	37.26	36.21	37.26	7366
2016-04-20	37.08	37.92	36.93	37.65	5063
2016-04-21	37.89	38.04	37.44	37.56	9951
2016-04-22	37.77	38.11	37.77	38.07	7267
2016-04-25	37.98	37.98	37.11	37.29	9331
2016-04-26	36.60	37.98	36.60	37.80	18853
2016-04-27	37.53	38.85	37.53	38.79	16965
2016-04-28	38.48	38.94	38.24	38.28	103900
2016-04-29	38.31	38.85	37.92	38.25	26142
2016-05-02	38.43	38.55	37.33	37.98	153172
2016-05-03	37.35	37.35	36.69	37.20	14664
2016-05-04	37.50	37.50	36.70	37.20	9615
2016-05-05	37.65	38.10	37.44	37.77	8050
2016-05-06	37.17	37.50	36.97	36.97	8859
2016-05-09	37.23	37.23	35.82	36.45	12638
2016-05-10	37.23	37.23	36.66	37.05	5138
2016-05-11	36.75	37.53	36.42	37.26	14666
2016-05-12	37.35	37.95	37.13	37.50	11154
2016-05-13	37.32	37.90	37.26	37.47	9853
2016-05-16	38.01	38.49	38.01	38.46	13030
2016-05-17	38.31	39.27	38.31	38.88	13747
2016-05-18	38.73	38.85	37.85	37.98	9887
2016-05-19	37.59	38.40	37.29	38.37	14450
2016-05-20	38.49	39.27	38.16	39.27	48445
2016-05-23	38.73	38.88	38.16	38.37	5906
2016-05-24	38.85	38.85	37.99	38.22	5844
2016-05-25	38.58	38.94	38.52	38.70	9356
2016-05-26	38.76	38.76	38.43	38.58	1255
2016-05-27	38.22	38.61	37.92	38.58	8064
2016-05-31	38.61	39.33	38.61	38.85	25378
2016-06-01	38.61	39.60	38.49	39.51	9892
2016-06-02	39.54	39.87	39.21	39.75	18199
2016-06-03	39.90	40.20	39.62	39.90	6660
2016-06-06	40.20	40.80	40.14	40.62	10765
2016-06-07	41.07	41.31	41.00	41.19	9214
2016-06-08	41.94	41.94	40.86	40.98	4945
2016-06-09	40.77	41.19	40.68	41.04	15891
2016-06-10	40.59	40.59	39.85	39.93	5681
2016-06-13	39.54	39.99	39.42	39.54	11664
2016-06-14	39.33	39.39	38.85	39.33	8894
2016-06-15	39.18	39.85	39.02	39.54	4694
2016-06-16	39.33	39.69	38.66	39.63	8580
2016-06-17	39.87	40.17	39.72	40.08	4279
2016-06-20	40.68	40.79	40.32	40.38	4326
2016-06-21	40.52	41.01	40.36	40.95	7636
2016-06-22	41.07	41.10	40.80	40.80	3178
2016-06-23	41.10	41.64	41.04	41.64	4883
2016-06-24	39.90	41.09	39.00	40.29	18555
2016-06-27	39.72	40.07	37.50	37.50	97723
2016-06-28	39.21	40.47	39.21	40.35	52980
2016-06-29	40.44	41.31	40.44	41.10	19667
2016-06-30	40.98	41.47	40.98	41.43	9593
2016-07-01	41.76	41.76	41.55	41.61	6228
2016-07-05	40.98	40.98	40.38	40.71	11823
2016-07-06	40.59	40.89	40.20	40.86	26993
2016-07-07	41.01	41.64	40.41	40.65	19986
2016-07-08	41.04	41.28	40.83	41.04	4282
2016-07-11	41.01	41.43	39.42	39.42	89494
2016-07-12	41.76	42.69	41.76	42.39	10335
2016-07-13	42.48	42.48	41.81	42.15	6621
2016-07-14	42.45	42.75	42.24	42.69	10332
2016-07-15	42.75	42.87	42.45	42.75	4320
2016-07-18	42.75	43.14	42.48	43.10	9080
2016-07-19	42.87	43.11	42.67	43.11	5878
2016-07-20	42.60	43.23	42.60	43.17	22537
2016-07-21	42.87	43.13	42.42	42.45	7197
2016-07-22	42.51	42.54	42.18	42.51	6426
2016-07-25	42.54	42.54	41.90	41.90	4948
2016-07-26	41.85	41.97	41.55	41.76	5228
2016-07-27	41.91	42.02	41.06	41.25	7332
2016-07-28	41.25	41.46	40.96	41.38	7332
2016-07-29	41.40	41.88	41.40	41.88	2036
2016-08-01	41.64	41.64	40.47	40.53	10848
2016-08-02	40.83	41.13	40.41	41.13	54643
2016-08-03	41.55	42.21	41.45	42.18	2283
2016-08-04	42.18	42.86	41.91	41.76	9829
2016-08-05	41.88	42.00	41.59	41.79	4335
2016-08-08	42.00	42.69	42.00	42.39	16321
2016-08-09	42.60	42.63	42.00	42.03	5624
2016-08-10	42.39	42.39	41.70	41.70	11802
2016-08-11	42.24	42.60	42.09	42.36	5037
2016-08-12	42.42	43.05	42.42	42.69	10422
2016-08-15	42.87	43.11	42.83	42.87	7596
2016-08-16	42.75	43.23	42.75	42.93	16345
2016-08-17	42.99	43.11	42.70	42.90	4214
2016-08-18	43.23	44.13	43.23	44.01	11353
2016-08-19	44.01	44.01	43.56	43.68	2781
2016-08-22	43.29	43.32	42.93	42.99	8969
2016-08-23	43.05	43.53	43.05	43.38	3519
2016-08-24	43.23	43.23	42.75	42.93	31745
2016-08-25	42.83	42.83	42.64	42.75	5200
2016-08-26	43.28	43.28	42.69	42.72	2605
2016-08-29	42.78	42.96	42.60	42.90	2572
2016-08-30	42.91	42.91	42.64	42.81	1671
2016-08-31	42.66	42.66	41.94	42.45	19815
2016-09-01	42.39	42.66	42.09	42.66	8730
2016-09-02	42.78	43.32	42.78	43.14	4381
2016-09-06	43.50	44.55	43.50	44.22	11430
2016-09-07	44.34	44.91	44.34	44.85	5614
2016-09-08	45.00	45.93	45.00	45.75	9706
2016-09-09	45.21	45.21	44.68	44.76	8506
2016-09-12	44.34	45.30	44.03	44.97	17343
2016-09-13	44.49	44.49	43.44	43.65	39991
2016-09-14	43.35	44.00	43.08	43.47	6594
2016-09-15	43.65	43.83	43.47	43.50	20799
2016-09-16	43.02	43.74	43.02	43.56	25490
2016-09-19	43.83	44.19	43.65	43.95	4860
2016-09-20	43.89	44.22	43.77	43.77	5662
2016-09-21	44.10	44.79	44.10	44.79	5192
2016-09-22	45.21	45.25	44.97	45.15	13429
2016-09-23	44.94	45.22	44.58	44.67	9321
2016-09-26	44.82	44.85	44.42	44.45	4291
2016-09-27	44.19	44.22	43.83	44.04	7361
2016-09-28	44.25	45.39	43.89	45.36	8227
2016-09-29	45.33	45.60	44.94	44.94	6326
2016-09-30	45.33	45.78	45.06	45.57	41206
2016-10-03	45.57	45.84	45.12	45.27	6728
2016-10-04	45.27	45.27	44.55	44.70	4134
2016-10-05	45.30	45.30	44.85	44.86	10059
2016-10-06	44.61	45.02	44.43	44.52	8125
2016-10-07	44.70	44.70	44.22	44.46	10138
2016-10-10	44.94	45.24	44.77	45.00	8444
2016-10-11	45.03	45.03	44.19	44.34	13162
2016-10-12	44.34	44.62	44.34	44.52	2320
2016-10-13	44.22	44.59	43.89	44.28	3055
2016-10-14	44.73	44.73	44.03	44.13	3280
2016-10-17	44.10	44.10	43.81	43.97	3254
2016-10-18	44.37	44.40	44.07	44.34	9241
2016-10-19	44.40	45.12	44.40	44.99	7535
2016-10-20	44.79	44.85	44.34	44.79	80258
2016-10-21	44.61	44.69	44.37	44.58	28246
2016-10-24	44.64	44.74	44.28	44.37	13533
2016-10-25	44.28	44.60	44.01	44.04	359880
2016-10-26	43.77	44.19	43.54	44.01	37749
2016-10-27	44.37	44.43	44.01	44.04	16730
2016-10-28	43.92	44.07	43.49	43.56	4801
2016-10-31	43.50	43.50	42.75	43.02	6335
2016-11-01	42.78	42.99	42.36	42.72	18808
2016-11-02	42.24	42.24	41.23	41.64	9564
2016-11-03	41.61	41.68	41.40	41.40	8518
2016-11-04	41.43	41.82	41.39	41.40	6947
2016-11-07	41.58	41.91	41.43	41.91	6207
2016-11-08	41.76	42.27	41.76	42.03	8057
2016-11-09	41.52	43.16	41.52	42.90	43427
2016-11-10	43.11	43.41	42.95	43.02	19102
2016-11-11	42.96	42.96	41.77	42.03	10548
2016-11-14	42.12	42.36	41.76	42.21	5207
2016-11-15	42.69	43.56	42.69	43.56	25048
2016-11-16	43.41	43.53	42.87	43.02	7252
2016-11-17	43.08	43.72	43.05	43.17	42000
2016-11-18	43.76	43.76	43.31	43.50	14473
2016-11-21	44.16	44.61	43.86	44.55	85285
2016-11-22	44.61	44.76	44.07	44.40	17445
2016-11-23	44.43	44.67	44.34	44.46	221620
2016-11-25	44.40	44.40	44.12	44.25	5523
2016-11-28	44.40	44.40	43.58	43.59	25167
2016-11-29	43.14	43.42	42.61	43.02	20366
2016-11-30	44.46	45.39	43.87	44.49	24174
2016-12-01	45.03	45.03	43.74	43.86	45108
2016-12-02	43.98	44.43	43.89	44.01	12874
2016-12-05	44.40	44.64	44.22	44.37	38796
2016-12-06	44.25	44.46	43.86	44.25	19244
2016-12-07	44.25	44.67	44.12	44.67	20477
2016-12-08	44.70	44.94	44.49	44.91	27738
2016-12-09	45.00	45.09	44.55	44.61	23686
2016-12-12	45.36	45.36	44.46	44.58	18256
2016-12-13	44.94	45.18	44.62	45.06	23001
2016-12-14	44.85	45.00	44.03	44.04	30111
2016-12-15	44.01	44.34	43.56	44.28	19730
2016-12-16	44.40	45.03	44.21	44.97	12460
2016-12-19	45.12	45.12	44.73	44.79	22620
2016-12-20	45.12	45.12	44.69	44.69	33403
2016-12-21	44.76	45.36	44.70	45.24	30507
2016-12-22	45.39	45.57	45.09	45.36	25166
2016-12-23	45.42	45.75	45.19	45.66	36832
2016-12-27	45.69	46.02	45.57	45.12	58445
2016-12-28	45.33	45.33	44.61	44.67	20104
2016-12-29	44.61	44.73	44.48	44.64	26358
2016-12-30	44.64	44.82	44.46	44.55	19508
2017-01-03	45.03	45.45	44.70	44.97	34285
2017-01-04	45.21	45.60	45.09	45.27	19848
2017-01-05	45.54	45.72	45.30	45.63	29285
2017-01-06	45.78	45.93	45.60	45.84	9326
2017-01-09	45.69	45.69	45.15	45.30	16087
2017-01-10	45.09	45.09	44.43	44.43	13036
2017-01-11	44.58	44.88	44.55	44.88	36851
2017-01-12	44.97	44.97	44.45	44.73	18399
2017-01-13	44.73	45.00	44.67	44.88	10023
2017-01-17	45.00	45.45	44.93	45.33	36573
2017-01-18	45.00	45.21	44.75	44.88	26875
2017-01-19	44.79	44.91	44.52	44.55	24152
2017-01-20	44.82	45.12	44.67	44.76	11051
2017-01-23	44.73	44.73	44.36	44.57	8908
2017-01-24	44.97	45.66	44.94	45.63	34638
2017-01-25	45.72	46.32	45.72	46.11	63080
2017-01-26	46.38	46.62	46.26	46.47	38794
2017-01-27	46.38	46.42	45.34	45.51	18438
2017-01-30	45.45	45.45	44.55	44.70	56745
2017-01-31	44.91	44.94	44.50	44.85	12379
2017-02-01	45.48	45.48	44.64	45.00	46197
2017-02-02	45.12	45.78	44.79	45.72	19594
2017-02-03	45.90	46.47	45.86	46.44	13717
2017-02-06	46.50	46.50	45.72	45.39	21703
2017-02-07	45.27	45.39	44.49	44.67	27329
2017-02-08	44.64	44.85	44.06	44.76	33538
2017-02-09	44.97	45.30	44.97	45.03	17337
2017-02-10	45.45	45.54	45.18	45.18	27617
2017-02-13	45.21	45.30	44.91	45.21	220948
2017-02-14	45.27	45.48	44.88	44.94	169116
2017-02-15	45.18	45.48	45.18	45.33	28919
2017-02-16	45.42	45.46	44.73	44.79	41880
2017-02-17	44.73	44.76	44.50	44.64	29944
2017-02-21	45.03	45.09	44.78	44.94	10907
2017-02-22	44.82	44.97	44.31	44.43	23210
2017-02-23	44.82	44.82	44.13	44.46	25109
2017-02-24	44.22	44.22	43.68	43.77	21703
2017-02-27	43.98	44.20	43.80	43.98	31534
2017-02-28	43.95	44.31	43.92	44.01	27730
2017-03-01	44.40	44.64	44.07	44.43	144502
2017-03-02	44.34	44.52	44.17	44.25	27609
2017-03-03	44.28	44.55	44.27	44.43	122610
2017-03-06	44.22	44.52	44.07	44.52	56427
2017-03-07	44.46	44.46	44.28	44.37	15927
2017-03-08	44.31	44.41	43.35	43.38	24220
2017-03-09	43.20	43.42	42.53	43.26	1810031
2017-03-10	43.47	43.53	43.17	43.38	72194
2017-03-13	43.35	43.70	43.35	43.50	31921
2017-03-14	43.14	43.14	42.54	42.60	39315
2017-03-15	42.96	43.53	42.89	43.47	70707
2017-03-16	43.62	43.62	43.35	43.47	37763
2017-03-17	43.68	43.77	43.19	43.26	64101
2017-03-20	43.11	43.26	42.86	43.11	54362
2017-03-21	43.20	43.26	42.35	42.66	38031
2017-03-22	42.54	42.87	42.39	42.84	91279
2017-03-23	42.72	43.14	42.72	42.81	48400
2017-03-24	42.93	43.26	42.93	43.02	39767
2017-03-27	43.20	43.20	42.60	43.05	87001
2017-03-28	43.20	43.53	43.20	43.35	34648
2017-03-29	43.23	44.07	43.20	43.98	41649
2017-03-30	44.10	44.10	43.65	43.71	56859
2017-03-31	43.62	44.31	43.62	44.25	23544
2017-04-03	44.19	44.40	43.59	44.10	29795
2017-04-04	44.01	44.37	43.82	44.34	21205
2017-04-05	44.64	44.94	44.07	44.13	51297
2017-04-06	44.37	44.79	44.23	44.67	15932
2017-04-07	44.76	44.91	44.60	44.67	47774
2017-04-10	44.85	45.06	44.73	44.94	26095
2017-04-11	44.94	44.94	44.49	44.67	35109
2017-04-12	44.70	44.85	44.48	44.63	22452
2017-04-13	44.67	44.73	44.16	44.22	28560
2017-04-17	44.37	44.37	44.13	44.22	45980
2017-04-18	44.01	44.61	43.87	44.19	38985
2017-04-19	44.22	44.22	43.56	43.65	29564
2017-04-20	43.65	43.95	43.62	43.62	26242
2017-04-21	43.68	43.68	43.29	43.50	31171
2017-04-24	43.77	43.92	43.59	43.77	28675
2017-04-25	43.80	44.37	43.80	44.31	24723
2017-04-26	44.25	44.40	43.98	44.01	20407
2017-04-27	43.83	43.92	43.32	43.51	25265
2017-04-28	43.71	43.77	43.38	43.41	24041
2017-05-01	43.41	43.53	43.26	43.44	67853
2017-05-02	43.50	43.66	43.28	43.32	20581
2017-05-03	43.35	43.50	43.04	43.11	40987
2017-05-04	43.02	43.05	41.64	41.37	75853
2017-05-05	41.43	42.45	41.25	42.45	55091
2017-05-08	42.42	42.66	42.15	42.63	22459
2017-05-09	42.51	42.51	41.78	41.94	38655
2017-05-10	42.15	42.60	42.12	42.51	30775
2017-05-11	42.63	42.63	42.03	42.21	324151
2017-05-12	42.21	42.44	42.12	42.21	30969
2017-05-15	42.90	42.90	42.33	42.51	49232
2017-05-16	42.60	42.75	42.21	42.27	42036
2017-05-17	42.09	42.09	41.49	41.52	39240
2017-05-18	41.37	41.54	41.04	41.46	107912
2017-05-19	41.55	42.42	41.55	42.24	43922
2017-05-22	42.36	42.42	41.97	42.30	28628
2017-05-23	42.36	42.69	42.36	42.51	27276
2017-05-24	42.48	42.84	42.33	42.54	33294
2017-05-25	42.42	42.70	41.94	42.00	202885
2017-05-26	42.03	42.03	41.82	41.85	20106
2017-05-30	41.52	41.58	41.07	41.13	29223
2017-05-31	40.89	40.99	40.53	40.89	22893
2017-06-01	40.98	41.46	40.86	41.16	38715
2017-06-02	41.13	41.16	40.88	40.92	30980
2017-06-05	40.77	41.13	40.77	40.89	32975
2017-06-06	40.89	41.20	40.58	41.01	21140
2017-06-07	41.01	41.13	40.14	40.19	25115
2017-06-08	40.14	40.38	39.90	40.14	38997
2017-06-09	40.20	40.79	40.20	40.65	31973
2017-06-12	40.86	41.16	40.68	40.77	26078
2017-06-13	40.86	41.05	40.80	41.01	25210
2017-06-14	41.10	41.10	39.96	40.02	39108
2017-06-15	39.78	40.02	39.39	39.42	38028
2017-06-16	39.66	40.23	39.59	40.23	31119
2017-06-19	40.17	40.23	39.77	39.84	28114
2017-06-20	39.63	39.66	38.55	38.82	91879
2017-06-21	38.88	39.09	38.34	38.49	35346
2017-06-22	38.64	39.09	38.58	38.97	35574
2017-06-23	39.00	39.87	39.00	39.84	18144
2017-06-26	39.90	40.44	39.90	40.41	28167
2017-06-27	40.50	40.86	40.41	40.41	27223
2017-06-28	40.56	41.13	40.52	40.95	29154
2017-06-29	41.01	41.46	40.98	41.10	34538
2017-06-30	41.40	41.58	41.22	41.40	31602
2017-07-03	41.58	42.06	41.58	42.00	12508
2017-07-05	41.79	41.79	41.10	41.28	24262
2017-07-06	41.40	41.69	41.07	41.25	31130
2017-07-07	41.19	41.22	40.67	41.19	16643
2017-07-10	41.16	41.28	40.93	41.07	18370
2017-07-11	41.07	41.25	40.86	41.13	22047
2017-07-12	41.52	41.88	41.52	41.73	23381
2017-07-13	41.82	41.82	41.53	41.79	44064
2017-07-14	41.85	42.45	41.82	42.33	25086
2017-07-17	42.36	42.57	42.24	42.30	26208
2017-07-18	42.48	42.50	42.06	42.30	19721
2017-07-19	42.33	42.60	42.30	42.51	16062
2017-07-20	42.90	43.14	42.54	42.57	23691
2017-07-21	42.60	42.60	42.31	42.51	23076
2017-07-24	42.54	42.60	42.36	42.60	13136
2017-07-25	42.87	43.11	42.75	42.84	47095
2017-07-26	43.20	43.20	42.72	42.72	23289
2017-07-27	42.69	42.87	42.63	42.87	22404
2017-07-28	42.84	43.11	42.84	42.87	14553
2017-07-31	42.84	42.87	42.45	42.75	25265
2017-08-01	42.78	43.02	42.69	42.78	22482
2017-08-02	42.63	42.75	42.45	42.60	16796
2017-08-03	42.63	42.78	42.12	42.21	140228
2017-08-04	42.21	42.21	41.94	41.94	21814
2017-08-07	41.58	41.67	41.16	41.28	25986
2017-08-08	40.89	40.95	40.17	40.23	35473
2017-08-09	40.38	40.59	40.29	40.29	25186
2017-08-10	40.44	40.53	39.66	39.66	31857
2017-08-11	39.72	39.81	39.60	39.72	24723
2017-08-14	39.87	40.14	39.63	39.69	35138
2017-08-15	39.63	39.63	39.00	39.18	24860
2017-08-16	39.30	39.33	38.67	38.91	30043
2017-08-17	38.82	39.00	38.58	38.64	33906
2017-08-18	38.64	38.88	38.37	38.79	25395
2017-08-21	38.70	38.70	38.31	38.49	19379
2017-08-22	38.52	39.24	38.52	39.13	32035
2017-08-23	39.06	39.86	39.06	39.72	31200
2017-08-24	39.72	39.96	39.54	39.87	24062
2017-08-25	39.90	40.05	39.80	39.90	19060
2017-08-28	39.81	39.87	39.40	39.60	30643
2017-08-29	39.42	39.72	39.23	39.72	175273
2017-08-30	39.66	39.82	39.42	39.78	21889
2017-08-31	39.87	40.59	39.66	40.59	34703
2017-09-01	40.62	40.74	40.39	40.68	21143
2017-09-05	40.92	40.95	40.41	40.68	22883
2017-09-06	40.86	41.07	40.65	40.98	25642
2017-09-07	40.92	41.04	40.80	40.86	13231
2017-09-08	40.80	40.80	40.42	40.65	17227
2017-09-11	40.68	40.92	40.68	40.86	14736
2017-09-12	40.92	41.08	40.86	41.04	16473
2017-09-13	41.07	41.34	41.07	41.34	30360
2017-09-14	41.31	41.74	41.31	41.58	21000
2017-09-15	41.61	41.61	41.34	41.37	19604
2017-09-18	41.28	41.58	41.28	41.37	40252
2017-09-19	41.46	41.46	41.24	41.31	22761
2017-09-20	41.37	41.58	41.17	41.31	129803
2017-09-21	41.31	41.31	40.65	40.80	21835
2017-09-22	40.77	40.92	40.56	40.80	18616
2017-09-25	40.92	41.61	40.92	41.46	18092
2017-09-26	41.37	41.46	41.22	41.34	43494
2017-09-27	41.40	41.43	41.05	41.16	19420
2017-09-28	41.28	41.29	40.91	41.19	25057
2017-09-29	41.13	41.40	41.13	41.37	44417
2017-10-02	41.04	41.43	41.02	41.40	209862
2017-10-03	41.37	41.51	41.28	41.46	30782
2017-10-04	41.40	41.43	41.04	41.19	50561
2017-10-05	41.13	41.58	41.13	41.58	19119
2017-10-06	41.22	41.43	41.13	41.40	16716
2017-10-09	41.40	41.53	41.25	41.25	223071
2017-10-10	41.40	41.58	41.28	41.31	13016
2017-10-11	41.34	41.64	41.31	41.61	14343
2017-10-12	41.37	41.55	41.35	41.46	30410
2017-10-13	41.67	41.67	41.24	41.25	22176
2017-10-16	41.34	41.34	40.98	41.06	33315
2017-10-17	41.04	41.05	40.78	40.98	18162
2017-10-18	40.95	40.95	40.26	40.41	57751
2017-10-19	40.20	40.44	40.10	40.44	27076
2017-10-20	40.35	40.35	39.96	39.96	132028
2017-10-23	40.11	40.11	39.30	39.30	42049
2017-10-24	39.45	39.57	39.14	39.33	85528
2017-10-25	39.18	39.18	38.04	38.28	41141
2017-10-26	38.25	38.61	37.89	38.45	97164
2017-10-27	38.52	39.21	38.34	39.03	22871
2017-10-30	39.15	39.59	39.15	39.21	21560
2017-10-31	39.21	39.34	39.03	39.30	24844
2017-11-01	39.60	39.90	39.60	39.75	27916
2017-11-02	39.63	39.63	38.67	39.00	31729
2017-11-03	38.97	39.36	38.76	39.24	41688
2017-11-06	39.33	39.84	39.32	39.36	32139
2017-11-07	39.39	39.69	39.14	39.66	31095
2017-11-08	39.51	39.62	39.27	39.30	63542
2017-11-09	39.21	39.48	39.09	39.23	157293
2017-11-10	39.21	39.36	38.94	39.06	68731
2017-11-13	39.00	39.00	38.40	38.46	42572
2017-11-14	38.07	38.34	37.77	37.80	34658
2017-11-15	37.65	37.80	37.20	37.68	64045
2017-11-16	37.74	37.80	37.50	37.59	40311
2017-11-17	37.83	37.83	37.40	37.65	81082
2017-11-20	37.65	37.89	37.29	37.80	53262
2017-11-21	37.92	38.07	37.50	37.59	49849
2017-11-22	37.68	37.95	37.65	37.83	28881
2017-11-24	38.04	38.04	37.83	37.85	20550
2017-11-27	37.83	37.83	37.20	37.29	99632
2017-11-28	37.38	37.47	37.17	37.30	59466
2017-11-29	37.32	37.32	36.90	37.08	74833
2017-11-30	37.32	38.49	37.32	38.49	135108
2017-12-01	38.70	39.00	38.60	38.82	50121
2017-12-04	38.94	39.03	38.67	38.73	44641
2017-12-05	38.73	38.85	38.49	38.61	60032
2017-12-06	38.52	38.52	37.92	38.13	44961
2017-12-07	38.04	38.76	38.04	38.73	205039
2017-12-08	39.03	39.03	38.64	38.87	228122
2017-12-11	38.91	39.60	38.85	39.39	96893
2017-12-12	39.57	39.76	39.27	39.48	99380
2017-12-13	39.54	39.84	39.46	39.66	86460
2017-12-14	39.63	40.20	39.63	39.90	103692
2017-12-15	40.02	40.02	39.75	39.75	122434
2017-12-18	39.96	40.47	39.84	40.14	45032
2017-12-19	40.14	40.14	39.72	39.72	54007
2017-12-20	39.81	39.81	39.41	39.66	52604
2017-12-21	39.66	40.17	39.51	39.96	174630
2017-12-22	39.90	40.35	39.90	40.23	108115
2017-12-26	40.44	40.62	40.26	40.62	61012
2017-12-27	40.50	40.62	40.35	40.41	91599
2017-12-28	40.50	40.83	40.38	40.80	279516
2017-12-29	40.83	40.83	40.59	40.77	88048
2018-01-02	40.95	41.76	40.90	41.76	67293
2018-01-03	41.76	42.45	41.73	42.33	61767
2018-01-04	42.36	42.54	42.26	42.45	116393
2018-01-05	42.54	42.54	41.76	42.03	80564
2018-01-08	42.06	42.33	41.88	42.21	373426
2018-01-09	42.36	42.36	41.99	42.15	91857
2018-01-10	42.24	42.24	41.94	41.97	52183
2018-01-11	42.15	42.69	42.02	42.63	49031
2018-01-12	42.66	43.03	42.51	42.96	61048
2018-01-16	43.11	43.59	42.69	42.78	286638
2018-01-17	42.99	42.99	42.48	42.72	148681
2018-01-18	42.72	42.72	42.27	42.33	39727
2018-01-19	42.24	42.42	42.06	42.42	29979
2018-01-22	42.48	43.17	42.48	43.17	43056
2018-01-23	43.26	43.80	42.90	43.80	44900
2018-01-24	43.62	43.67	43.32	43.32	49385
2018-01-25	43.44	43.50	42.94	43.02	36444
2018-01-26	43.23	43.23	43.01	43.08	24582
2018-01-29	43.02	43.02	42.41	42.45	50585
2018-01-30	42.24	42.24	41.49	41.67	28790
2018-01-31	41.88	41.94	41.37	41.52	33453
2018-02-01	41.40	41.73	41.31	41.67	27619
2018-02-02	41.43	41.43	40.43	40.44	53000
2018-02-05	40.20	40.47	39.00	39.36	64511
2018-02-06	38.79	40.44	38.70	40.08	1238934
2018-02-07	40.40	40.56	39.96	39.82	106698
2018-02-08	40.20	40.20	38.55	38.55	63721
2018-02-09	38.88	39.00	37.32	38.43	74505
2018-02-12	38.79	39.42	38.55	39.21	128419
2018-02-13	39.15	39.72	39.03	39.60	62340
2018-02-14	39.63	39.93	39.11	39.75	25754
2018-02-15	40.02	40.11	39.57	39.72	35346
2018-02-16	39.87	39.87	39.17	39.24	39407
2018-02-20	39.21	39.57	39.03	39.15	35212
2018-02-21	39.15	39.27	38.57	38.57	54684
2018-02-22	38.97	39.06	38.07	38.10	45587
2018-02-23	38.25	38.58	38.10	38.46	28459
2018-02-26	38.64	38.64	38.01	38.34	31865
2018-02-27	38.43	38.61	37.74	37.77	36652
2018-02-28	37.89	37.89	36.84	36.87	48624
2018-03-01	36.87	37.08	36.59	36.96	55817
2018-03-02	36.63	36.93	36.24	36.87	54992
2018-03-05	36.63	37.29	36.63	37.11	24886
2018-03-06	37.44	37.44	37.11	37.26	83555
2018-03-07	37.05	37.20	36.51	36.72	44174
2018-03-08	36.90	36.90	36.42	36.81	23877
2018-03-09	36.99	37.41	36.95	37.38	42162
2018-03-12	37.35	38.07	37.35	38.04	109980
2018-03-13	38.04	38.19	37.83	37.92	28885
2018-03-14	38.01	38.10	37.59	37.59	39401
2018-03-15	37.74	37.74	34.92	36.42	171075
2018-03-16	36.60	37.08	36.60	36.72	46315
2018-03-19	36.66	36.66	35.43	35.73	100971
2018-03-20	35.76	35.82	35.21	35.43	52311
2018-03-21	35.58	36.33	35.50	36.22	54231
2018-03-22	35.94	35.96	35.34	35.37	43283
2018-03-23	35.58	35.66	34.83	34.89	36750
2018-03-26	35.34	35.34	34.47	34.92	78593
2018-03-27	34.89	35.52	34.59	34.92	81678
2018-03-28	34.77	34.98	34.50	34.50	123568
2018-03-29	34.50	35.34	34.50	35.31	40903
2018-04-02	35.10	35.40	34.44	34.77	113797
2018-04-03	35.01	35.01	34.14	34.92	104216
2018-04-04	34.35	35.19	34.08	35.16	212042
2018-04-05	35.19	36.09	35.19	35.94	58030
2018-04-06	35.91	35.94	35.04	35.43	162754
2018-04-09	35.70	35.82	35.30	35.40	36379
2018-04-10	35.91	36.54	35.64	36.30	192273
2018-04-11	36.30	36.66	36.03	36.51	107590
2018-04-12	36.54	36.72	36.15	36.24	59152
2018-04-13	36.42	36.51	36.14	36.30	28460
2018-04-16	36.51	37.44	36.34	37.38	26203
2018-04-17	37.47	38.16	37.39	37.83	44887
2018-04-18	38.19	38.46	37.98	38.04	24381
2018-04-19	38.25	38.31	37.56	37.68	127706
2018-04-20	37.74	37.74	37.44	37.47	21354
2018-04-23	37.56	37.95	37.38	37.68	50898
2018-04-24	37.83	37.83	36.92	36.99	44521
2018-04-25	36.84	37.23	36.60	37.20	23396
2018-04-26	37.26	37.52	37.07	37.32	68856
2018-04-27	37.26	37.56	37.11	37.38	398153
2018-04-30	37.50	37.78	37.38	37.53	34083
2018-05-01	37.41	37.71	37.32	37.62	41475
2018-05-02	37.65	38.07	37.65	37.89	79784
2018-05-03	37.80	37.80	37.32	37.50	69115
2018-05-04	37.41	37.95	37.40	37.95	27524
2018-05-07	38.16	38.67	38.16	38.28	75350
2018-05-08	38.43	38.43	37.80	38.28	72843
2018-05-09	38.76	39.06	38.49	38.32	29650
2018-05-10	38.61	38.73	38.28	38.43	568784
2018-05-11	38.55	38.70	38.46	38.58	41184
2018-05-14	38.85	39.09	38.85	39.06	45340
2018-05-15	38.97	39.09	38.77	38.88	30556
2018-05-16	38.94	38.97	38.75	38.87	39831
2018-05-17	38.94	39.27	38.94	39.15	19457
2018-05-18	39.15	39.15	38.77	39.03	36208
2018-05-21	39.09	39.18	38.94	39.12	29403
2018-05-22	39.18	39.45	38.94	38.94	37857
2018-05-23	38.79	39.03	38.53	38.91	30906
2018-05-24	38.76	38.76	38.28	38.31	28139
2018-05-25	38.04	38.16	37.53	38.13	23463
2018-05-29	37.98	38.40	37.98	38.13	182733
2018-05-30	38.22	39.21	38.22	39.15	40014
2018-05-31	38.88	39.32	38.88	39.18	35795
2018-06-01	39.12	39.60	39.12	39.24	34725
2018-06-04	39.54	39.69	39.27	39.48	30800
2018-06-05	39.15	39.66	39.15	39.42	25735
2018-06-06	39.36	39.45	39.03	39.09	205846
2018-06-07	39.15	39.51	39.15	39.42	41519
2018-06-08	39.54	39.54	39.03	39.15	23524
2018-06-11	39.15	39.99	39.15	39.99	102969
2018-06-12	40.08	40.14	39.72	39.78	37313
2018-06-13	39.78	39.78	39.18	39.33	35854
2018-06-14	39.57	39.66	39.45	39.54	27337
2018-06-15	39.51	39.51	38.73	38.76	77893
2018-06-18	38.70	39.42	38.70	39.42	37782
2018-06-19	39.15	39.75	38.97	39.45	30638
2018-06-20	39.57	39.87	39.54	39.78	26491
2018-06-21	39.75	39.75	39.30	39.39	16855
2018-06-22	39.96	40.26	39.90	39.93	20877
2018-06-25	39.87	39.87	38.94	39.06	708419
2018-06-26	39.29	39.93	39.18	39.84	52876
2018-06-27	39.93	40.23	39.36	39.45	53738
2018-06-28	39.33	39.69	39.06	39.45	26713
2018-06-29	39.81	40.14	39.64	39.96	50284
2018-07-02	39.93	39.93	39.35	39.51	26789
2018-07-03	39.84	40.23	39.81	39.87	13272
2018-07-05	40.08	40.26	39.99	40.02	39621
2018-07-06	39.99	40.56	39.78	40.50	59777
2018-07-09	40.65	40.65	40.32	40.44	32552
2018-07-10	40.47	40.71	40.35	40.50	20862
2018-07-11	40.35	40.44	39.69	39.93	23693
2018-07-12	40.23	40.23	39.63	40.17	33571
2018-07-13	40.17	40.35	40.05	40.23	32784
2018-07-16	40.14	40.14	39.70	39.93	26683
2018-07-17	39.72	39.84	39.57	39.63	43401
2018-07-18	39.69	40.11	39.33	39.87	34593
2018-07-19	40.98	41.13	40.38	40.89	25404
2018-07-20	40.92	41.01	40.44	40.44	36999
2018-07-23	40.41	40.56	40.23	40.53	108748
2018-07-24	40.80	40.84	40.27	40.56	44138
2018-07-25	40.71	41.25	40.54	41.22	35610
2018-07-26	41.13	41.76	41.13	41.58	1027657
2018-07-27	41.49	41.70	40.85	40.92	347967
2018-07-30	41.16	41.34	41.13	41.34	49089
2018-07-31	41.34	41.61	41.11	41.55	102860
2018-08-01	41.25	41.58	41.06	41.46	98697
2018-08-02	41.04	42.21	41.04	42.09	36690
2018-08-03	42.12	42.24	41.91	41.94	33253
2018-08-06	42.18	42.54	42.08	42.54	49973
2018-08-07	42.75	42.84	42.15	42.18	132905
2018-08-08	42.00	42.45	42.00	41.96	153494
2018-08-09	41.91	42.39	41.91	42.18	41180
2018-08-10	42.09	42.48	42.09	42.21	25139
2018-08-13	42.33	42.33	41.37	41.37	58263
2018-08-14	41.58	41.82	41.46	41.70	35348
2018-08-15	41.52	41.52	40.56	41.00	42723
2018-08-16	41.13	41.37	41.01	41.16	40180
2018-08-17	41.19	41.76	41.13	41.73	56664
2018-08-20	41.76	42.09	41.73	42.06	66830
2018-08-21	42.21	42.24	41.91	41.94	51056
2018-08-22	41.94	42.48	41.94	42.48	35410
2018-08-23	42.30	42.30	42.03	42.09	43093
2018-08-24	42.27	42.27	41.97	42.09	58395
2018-08-27	42.27	42.27	41.99	42.15	64422
2018-08-28	42.15	42.33	41.64	41.73	41725
2018-08-29	41.79	41.79	41.45	41.61	48200
2018-08-30	41.55	41.55	41.04	41.31	30563
2018-08-31	41.04	41.04	40.68	40.98	38204
2018-09-04	41.01	41.10	40.68	40.95	31964
2018-09-05	40.83	41.13	40.29	41.07	47409
2018-09-06	41.10	41.16	40.44	40.56	31706
2018-09-07	40.53	40.56	40.23	40.53	52485
2018-09-10	40.62	40.81	40.35	40.38	35454
2018-09-11	40.29	40.98	40.29	40.89	38946
2018-09-12	40.95	41.07	40.85	41.01	44415
2018-09-13	41.01	41.01	40.68	40.89	26685
2018-09-14	40.71	40.74	40.23	40.59	27301
2018-09-17	40.62	40.92	40.47	40.47	26561
2018-09-18	40.56	40.93	40.56	40.80	25865
2018-09-19	41.04	41.04	40.62	40.86	40515
2018-09-20	40.80	40.95	40.50	40.65	46864
2018-09-21	40.74	40.80	40.49	40.56	40675
2018-09-24	40.62	40.80	40.02	40.05	28583
2018-09-25	40.17	40.17	39.84	40.02	127357
2018-09-26	39.93	40.17	39.66	39.72	24644
2018-09-27	39.84	40.08	39.75	40.05	28772
2018-09-28	39.81	40.37	39.81	40.08	41602
2018-10-01	40.17	41.16	40.17	41.01	116301
2018-10-02	40.86	41.10	40.71	40.77	28975
2018-10-03	40.77	41.31	40.77	41.10	33460
2018-10-04	40.98	41.16	40.65	40.86	30842
2018-10-05	40.77	40.98	40.54	40.71	33716
2018-10-08	40.59	40.83	40.35	40.68	78860
2018-10-09	40.62	40.98	40.44	40.83	28259
2018-10-10	40.89	40.89	39.90	39.93	49306
2018-10-11	39.84	39.84	38.94	39.12	55556
2018-10-12	39.75	39.75	38.61	39.24	57462
2018-10-15	39.30	39.57	39.09	39.30	44324
2018-10-16	39.36	40.20	39.27	40.11	189339
2018-10-17	40.14	40.14	39.48	39.66	64060
2018-10-18	39.51	40.05	39.30	39.36	87468
2018-10-19	39.54	40.05	39.54	39.57	773711
2018-10-22	39.63	39.63	38.91	39.09	40297
2018-10-23	38.49	38.49	37.47	38.25	34101
2018-10-24	38.37	38.37	36.93	36.93	79028
2018-10-25	37.41	37.62	37.05	37.26	84891
2018-10-26	36.99	37.11	36.10	36.63	48644
2018-10-29	36.96	37.08	35.73	36.09	77614
2018-10-30	35.94	36.44	35.81	36.42	43712
2018-10-31	36.72	37.29	35.25	35.25	198194
2018-11-01	36.24	37.65	36.24	37.65	113167
2018-11-02	37.89	37.89	36.81	37.14	408118
2018-11-05	37.47	37.92	37.26	37.83	36300
2018-11-06	37.80	38.04	37.53	38.01	56374
2018-11-07	38.49	38.91	38.22	37.91	42454
2018-11-08	37.92	38.40	37.67	37.83	45259
2018-11-09	37.47	37.47	36.63	37.20	113528
2018-11-12	37.11	37.23	36.78	36.81	98938
2018-11-13	36.96	37.05	36.12	36.12	42340
2018-11-14	36.81	36.81	35.88	36.06	61426
2018-11-15	36.00	36.60	35.79	36.60	618097
2018-11-16	36.51	36.75	36.30	36.60	107747
2018-11-19	36.33	36.95	36.33	36.63	298262
2018-11-20	36.06	36.18	35.48	35.67	64813
2018-11-21	35.91	36.80	35.91	36.45	108956
2018-11-23	35.76	35.76	35.43	35.46	31642
2018-11-26	35.82	36.09	35.72	35.85	276579
2018-11-27	35.70	36.03	35.58	35.73	215843
2018-11-28	35.61	36.15	35.40	36.09	146198
2018-11-29	36.27	36.84	36.15	36.54	151792
2018-11-30	36.30	36.57	36.06	36.36	77900
2018-12-03	37.02	37.42	36.99	37.38	54387
2018-12-04	37.41	37.41	36.24	36.24	125188
2018-12-06	35.64	35.70	34.68	35.55	487190
2018-12-07	36.00	36.51	35.58	35.67	215405
2018-12-10	35.58	35.58	34.48	35.01	135747
2018-12-11	35.58	35.58	34.80	35.10	244217
2018-12-12	35.40	35.88	35.40	35.43	177997
2018-12-13	35.53	36.18	35.43	36.00	147563
2018-12-14	35.46	36.00	35.34	35.40	365705
2018-12-17	35.46	35.55	34.20	34.41	579208
2018-12-18	34.32	34.59	33.46	33.57	382699
2018-12-19	33.66	34.85	33.66	34.05	540402
2018-12-20	33.90	34.29	32.97	33.39	434227
2018-12-21	33.39	33.66	32.58	32.73	544601
2018-12-24	32.28	32.43	31.17	31.20	264136
2018-12-26	32.16	32.97	30.87	32.88	1352242
2018-12-27	32.70	32.70	31.38	32.51	567353
2018-12-28	32.49	32.76	32.00	32.43	403559
2018-12-31	33.00	33.00	32.34	32.79	502730
2019-01-02	32.43	33.69	32.40	33.48	163368
2019-01-03	33.36	34.08	33.24	33.63	302725
2019-01-04	34.23	35.18	34.23	35.10	98495
2019-01-07	35.34	36.00	35.13	35.85	129966
2019-01-08	36.51	36.90	36.09	36.75	99397
2019-01-09	37.23	37.23	36.75	37.08	799697
2019-01-10	36.93	37.02	36.57	36.99	141243
2019-01-11	36.63	36.84	36.54	36.60	111106
2019-01-14	36.54	36.69	36.21	36.51	78118
2019-01-15	36.57	37.23	36.57	37.20	115293
2019-01-16	37.14	37.41	37.05	37.17	114339
2019-01-17	36.93	37.52	36.86	37.44	674434
2019-01-18	37.92	37.92	37.41	37.86	126452
2019-01-22	37.74	37.74	36.93	37.14	135052
2019-01-23	37.47	37.47	36.42	36.81	173871
2019-01-24	36.75	37.20	36.60	37.02	166818
2019-01-25	37.20	37.61	37.20	37.56	128018
2019-01-28	37.38	37.53	36.93	37.53	88313
2019-01-29	37.59	38.15	37.59	37.95	1098879
2019-01-30	38.16	38.57	37.89	38.34	298406
2019-01-31	38.37	38.49	37.82	38.07	82394
2019-02-01	37.98	38.51	37.92	38.37	106711
2019-02-04	38.34	38.79	38.07	38.79	129666
2019-02-05	38.73	38.86	38.55	38.76	86632
2019-02-06	38.85	38.85	38.38	37.95	85044
2019-02-07	37.83	37.83	36.89	37.32	138396
2019-02-08	37.38	37.38	36.52	37.11	53089
2019-02-11	37.05	37.17	36.79	37.11	92260
2019-02-12	37.71	37.71	37.17	37.35	383640
2019-02-13	37.71	37.89	37.62	37.77	193192
2019-02-14	37.62	38.31	37.62	38.13	458152
2019-02-15	38.58	38.65	38.37	38.46	115811
2019-02-19	38.31	39.27	38.31	39.09	106708
2019-02-20	39.09	39.17	38.89	38.91	75430
2019-02-21	38.94	38.94	38.43	38.64	74203
2019-02-22	39.03	39.03	38.64	38.67	50619
2019-02-25	38.70	38.73	38.43	38.64	57111
2019-02-26	38.73	38.88	38.19	38.22	131402
2019-02-27	38.28	38.46	37.86	38.25	171916
2019-02-28	38.34	38.34	37.89	38.01	114683
2019-03-01	38.40	38.40	37.92	38.37	268993
2019-03-04	38.61	38.61	37.83	38.19	59891
2019-03-05	38.25	38.37	38.03	38.25	137866
2019-03-06	38.25	38.28	37.95	38.10	75839
2019-03-07	38.19	38.43	37.98	38.28	70047
2019-03-08	37.95	38.04	37.59	37.95	98576
2019-03-11	38.31	38.70	38.22	38.61	223999
2019-03-12	38.61	38.88	38.61	38.73	56082
2019-03-13	39.00	39.06	38.10	38.97	309471
2019-03-14	39.00	39.06	38.88	38.97	111468
2019-03-15	38.88	39.00	38.79	38.82	69219
2019-03-18	38.85	39.44	38.85	39.33	64170
2019-03-19	39.45	41.25	39.39	39.48	74835
2019-03-20	39.36	40.02	39.30	39.66	1534403
2019-03-21	39.69	39.99	39.60	39.90	63077
2019-03-22	39.72	39.72	39.17	39.33	93462
2019-03-25	39.24	39.33	38.79	39.24	233892
2019-03-26	39.09	40.02	39.09	39.36	1004812
2019-03-27	39.27	39.42	38.96	39.21	362010
2019-03-28	39.09	39.62	39.01	39.36	114939
2019-03-29	39.57	39.66	39.37	39.57	67443
2019-04-01	39.45	40.10	39.45	40.04	202136
2019-04-02	39.93	40.14	39.87	40.02	88330
2019-04-03	40.08	40.17	39.60	39.75	120479
2019-04-04	39.87	39.87	39.51	39.75	514668
2019-04-05	39.81	40.09	39.67	40.02	105087
2019-04-08	40.05	40.17	39.87	39.87	70339
2019-04-09	39.90	39.90	39.51	39.63	258518
2019-04-10	39.63	39.82	39.52	39.54	57438
2019-04-11	39.48	39.81	39.43	39.75	61097
2019-04-12	40.11	40.11	39.91	39.99	268414
2019-04-15	40.02	40.02	39.68	39.72	84208
2019-04-16	39.78	39.78	39.50	39.57	98065
2019-04-17	39.54	39.75	39.33	39.33	531652
2019-04-18	39.48	39.48	38.97	39.09	200985
2019-04-22	39.27	39.87	39.27	39.81	57114
2019-04-23	39.99	39.99	39.73	39.81	518409
2019-04-24	39.96	39.96	39.65	39.66	68838
2019-04-25	39.72	39.72	39.39	39.39	148193
2019-04-26	39.33	39.48	39.15	39.39	52337
2019-04-29	39.42	39.57	39.21	39.45	70470
2019-04-30	39.60	39.63	39.09	39.15	136631
2019-05-01	39.27	39.27	38.91	38.93	82312
2019-05-02	38.88	38.88	38.37	38.46	82905
2019-05-03	38.61	38.85	38.61	38.76	119646
2019-05-06	38.40	38.82	38.28	38.18	52902
2019-05-07	38.04	38.22	37.73	38.22	239151
2019-05-08	38.25	38.42	38.04	38.10	113983
2019-05-09	37.92	38.04	37.56	37.86	108166
2019-05-10	38.16	38.76	37.95	38.70	62198
2019-05-13	38.43	38.70	38.15	38.40	76981
2019-05-14	38.58	39.11	38.49	38.79	68434
2019-05-15	38.73	39.27	38.67	39.18	71043
2019-05-16	39.33	39.63	39.15	39.51	103689
2019-05-17	39.48	39.69	39.33	39.33	132273
2019-05-20	39.30	39.33	39.06	39.18	63912
2019-05-21	39.24	39.66	39.17	39.57	50023
2019-05-22	39.48	39.48	39.12	39.42	55376
2019-05-23	38.97	38.97	38.22	38.55	90886
2019-05-24	38.79	38.85	38.49	38.73	43571
2019-05-28	38.73	38.91	38.31	38.31	48228
2019-05-29	38.10	38.19	37.59	38.19	60260
2019-05-30	38.19	38.31	37.89	37.92	48006
2019-05-31	37.62	37.83	37.38	37.80	229957
2019-06-03	38.04	38.31	37.79	37.92	93872
2019-06-04	37.80	38.63	37.80	38.63	52923
2019-06-05	38.67	38.67	38.16	38.27	72291
2019-06-06	38.28	38.60	38.28	38.49	35338
2019-06-07	38.49	38.87	38.49	38.58	42613
2019-06-10	38.70	38.79	38.46	38.55	63172
2019-06-11	38.61	38.73	38.46	38.55	84548
2019-06-12	38.37	38.37	37.83	37.86	55989
2019-06-13	38.19	38.34	38.10	38.19	53554
2019-06-14	38.16	38.16	37.68	37.89	61534
2019-06-17	37.86	37.91	37.54	37.77	150946
2019-06-18	37.92	38.27	37.92	38.10	902774
2019-06-19	38.10	38.37	38.04	38.31	67198
2019-06-20	38.70	38.91	38.55	38.61	89401
2019-06-21	38.61	38.91	38.58	38.88	54049
2019-06-24	38.88	39.00	38.42	38.49	58020
2019-06-25	38.43	38.43	38.01	38.04	58464
2019-06-26	38.19	38.55	38.19	38.34	95078
2019-06-27	38.43	38.46	38.22	38.34	81417
2019-06-28	38.34	38.91	38.34	38.82	94778
2019-07-01	39.09	39.33	39.04	39.09	69467
2019-07-02	38.91	39.00	38.78	38.94	71892
2019-07-03	39.09	39.42	38.96	39.42	46593
2019-07-05	39.42	39.51	39.12	39.51	80438
2019-07-08	39.39	39.48	39.21	39.30	93381
2019-07-09	39.27	39.51	39.08	39.51	252964
2019-07-10	39.66	39.99	39.60	39.84	59768
2019-07-11	40.05	40.14	39.90	40.02	188409
2019-07-12	40.11	40.17	39.90	39.99	135974
2019-07-15	40.20	40.20	39.66	39.72	93279
2019-07-16	39.63	39.66	39.35	39.45	214530
2019-07-17	39.51	39.60	39.12	39.15	110493
2019-07-18	39.06	39.06	38.60	38.97	75188
2019-07-19	38.97	39.06	38.79	38.91	64096
2019-07-22	38.91	39.29	38.91	39.18	166049
2019-07-23	39.36	39.36	38.97	39.00	93496
2019-07-24	38.91	39.01	38.67	38.94	72883
2019-07-25	39.00	39.03	38.45	38.51	47943
2019-07-26	38.52	38.61	38.11	38.13	58494
2019-07-29	38.07	38.13	37.67	37.71	71218
2019-07-30	37.71	37.71	37.41	37.68	288858
2019-07-31	37.80	38.01	37.44	37.77	163468
2019-08-01	37.47	38.01	37.46	37.50	550348
2019-08-02	37.50	37.79	37.14	37.29	96098
2019-08-05	36.87	36.87	35.94	36.12	141132
2019-08-06	36.42	36.42	35.70	35.61	204527
2019-08-07	35.34	35.34	34.71	35.16	135084
2019-08-08	35.46	35.85	35.41	35.85	1133280
2019-08-09	35.94	36.03	35.55	35.64	122990
2019-08-12	35.61	35.61	35.13	35.31	73392
2019-08-13	35.31	35.70	35.07	35.67	118481
2019-08-14	35.19	35.22	34.52	34.68	108495
2019-08-15	34.23	34.83	34.23	34.59	1297587
2019-08-16	34.80	35.30	34.80	35.28	172298
2019-08-19	35.64	35.91	35.55	35.79	117551
2019-08-20	35.82	35.91	35.61	35.64	81035
2019-08-21	36.00	36.15	35.89	36.00	153958
2019-08-22	35.91	36.09	35.49	35.58	123741
2019-08-23	35.22	35.30	34.44	34.50	159934
2019-08-26	34.62	34.83	34.50	34.56	97358
2019-08-27	34.74	34.78	34.23	34.44	218476
2019-08-28	34.71	35.40	34.71	35.31	210944
2019-08-29	35.43	35.87	35.43	35.76	85037
2019-08-30	35.79	36.03	35.70	35.88	72575
2019-09-03	35.64	35.64	35.37	35.61	171668
2019-09-04	35.85	36.15	35.85	36.03	131613
2019-09-05	36.18	36.50	36.06	36.09	181805
2019-09-06	36.06	36.06	35.75	36.00	224297
2019-09-09	36.09	36.60	36.09	36.54	83074
2019-09-10	36.57	36.98	36.55	36.69	71459
2019-09-11	36.75	37.04	36.66	36.81	93048
2019-09-12	36.72	36.81	36.45	36.63	123866
2019-09-13	36.75	37.07	36.75	36.99	79255
2019-09-16	37.86	37.98	37.40	37.44	62803
2019-09-17	37.41	37.71	37.14	37.41	115666
2019-09-18	37.35	37.53	37.32	37.41	49458
2019-09-19	37.56	37.68	37.18	37.23	81497
2019-09-20	37.35	37.71	37.20	37.44	143150
2019-09-23	37.50	37.52	37.33	37.44	55837
2019-09-24	37.38	37.41	36.84	37.08	4017951
2019-09-25	36.90	37.02	36.69	36.93	87940
2019-09-26	36.78	36.93	36.65	36.87	73814
2019-09-27	36.69	37.11	36.69	36.90	77052
2019-09-30	36.90	36.98	36.81	36.90	105656
2019-10-01	37.05	37.05	36.48	36.54	94910
2019-10-02	36.42	36.42	35.84	35.88	128872
2019-10-03	35.79	36.14	35.43	36.09	142864
2019-10-04	36.21	36.35	36.06	36.33	107420
2019-10-07	36.24	36.32	35.97	35.97	61872
2019-10-08	35.70	35.70	35.31	35.37	527409
2019-10-09	35.61	35.67	35.37	35.37	194648
2019-10-10	35.43	35.64	35.34	35.58	94450
2019-10-11	35.76	36.06	35.76	35.85	202496
2019-10-14	35.82	35.82	35.40	35.58	79159
2019-10-15	35.64	36.05	35.52	35.70	53677
2019-10-16	35.64	35.76	35.52	35.58	192599
2019-10-17	35.70	35.75	35.46	35.67	254874
2019-10-18	35.67	35.99	35.67	35.79	83936
2019-10-21	35.97	35.97	35.76	35.85	66987
2019-10-22	35.94	36.36	35.76	35.91	63841
2019-10-23	35.88	36.12	35.76	36.09	194569
2019-10-24	36.24	36.24	35.90	36.00	73232
2019-10-25	35.82	36.08	35.74	36.00	77389
2019-10-28	36.06	36.30	35.64	35.64	120388
2019-10-29	35.58	35.87	35.46	35.64	49700
2019-10-30	35.79	35.79	35.31	35.40	184239
2019-10-31	35.34	35.55	34.92	35.19	111140
2019-11-01	35.28	35.85	35.28	35.85	654291
2019-11-04	36.06	36.36	35.96	36.18	191086
2019-11-05	36.42	36.42	35.49	35.82	101192
2019-11-06	35.85	35.91	35.31	34.78	212411
2019-11-07	35.13	35.13	34.23	34.32	1043574
2019-11-08	34.20	34.47	34.08	34.38	175768
2019-11-11	34.26	34.31	34.08	34.11	93343
2019-11-12	34.14	34.47	34.02	34.20	382378
2019-11-13	34.05	34.38	34.02	34.08	134816
2019-11-14	34.23	34.24	33.87	33.93	178346
2019-11-15	34.05	34.37	33.93	34.29	164692
2019-11-18	34.38	34.38	33.78	33.87	176895
2019-11-19	33.78	33.84	33.33	33.33	512385
2019-11-20	33.27	33.63	33.26	33.54	189960
2019-11-21	33.54	34.02	33.46	34.02	799055
2019-11-22	33.99	34.13	33.88	33.93	508112
2019-11-25	33.84	34.14	33.79	34.11	274565
2019-11-26	34.14	34.20	33.57	33.72	163565
2019-11-27	33.78	33.78	33.30	33.69	296654
2019-11-29	33.66	33.66	33.36	33.54	66384
2019-12-02	33.54	33.54	33.15	33.15	271980
2019-12-03	33.00	33.06	32.67	32.88	314356
2019-12-04	33.06	33.18	32.93	33.09	331457
2019-12-05	33.09	33.30	33.00	33.09	235244
2019-12-06	33.09	33.51	33.09	33.39	277688
2019-12-09	33.45	33.99	33.30	33.96	177734
2019-12-10	34.05	34.65	34.05	34.53	387477
2019-12-11	34.74	34.80	34.41	34.56	650917
2019-12-12	34.62	35.10	34.47	34.77	339497
2019-12-13	34.89	34.89	34.44	34.62	241444
2019-12-16	34.71	35.76	34.71	35.07	630360
2019-12-17	35.43	36.06	35.43	35.69	702356
2019-12-18	35.70	36.18	35.70	36.09	520518
2019-12-19	36.18	36.30	36.00	36.24	1060770
2019-12-20	36.21	36.51	36.18	36.51	586736
2019-12-23	36.54	36.84	36.36	36.84	204608
2019-12-24	36.99	36.99	36.63	36.78	109017
2019-12-26	36.96	37.14	36.72	37.02	159668
2019-12-27	37.11	37.11	36.66	36.84	94162
2019-12-30	36.81	36.90	36.36	36.45	231649
2019-12-31	36.42	36.84	36.27	36.84	297705
2020-01-02	37.17	37.17	36.57	36.87	261336
2020-01-03	36.99	37.07	36.72	37.05	299609
2020-01-06	37.20	37.56	37.11	37.50	280568
2020-01-07	37.53	37.53	37.08	37.44	296886
2020-01-08	37.29	37.41	36.87	36.87	352779
2020-01-09	37.02	37.08	36.61	37.08	159932
2020-01-10	37.08	37.08	36.72	36.81	246544
2020-01-13	36.81	37.20	36.57	37.11	146532
2020-01-14	37.14	37.37	37.02	37.35	124668
2020-01-15	37.38	37.44	37.21	37.44	92779
2020-01-16	37.44	37.76	37.44	37.56	163878
2020-01-17	37.56	37.65	37.36	37.53	89110
2020-01-21	37.41	37.47	36.78	36.81	151947
2020-01-22	36.87	36.87	36.30	36.33	526671
2020-01-23	36.12	36.60	35.91	36.45	192075
2020-01-24	36.51	36.51	35.88	36.06	424291
2020-01-27	35.52	35.73	35.40	35.55	174158
2020-01-28	35.82	35.88	35.57	35.79	122853
2020-01-29	36.03	36.03	35.52	35.55	200840
2020-01-30	35.43	35.49	35.07	35.49	105733
2020-01-31	35.43	35.43	34.82	35.01	407018
2020-02-03	34.98	35.22	34.83	34.95	246411
2020-02-04	35.19	35.76	35.19	35.28	140482
2020-02-05	35.67	36.00	35.67	35.79	412845
2020-02-06	35.79	35.79	35.42	34.86	142675
2020-02-07	34.80	34.88	34.54	34.65	109115
2020-02-10	34.53	34.62	34.14	34.38	172433
2020-02-11	34.62	34.79	34.47	34.59	223237
2020-02-12	34.74	35.03	34.71	34.95	162725
2020-02-13	34.95	35.07	34.71	34.77	100744
2020-02-14	34.80	34.93	34.71	34.89	131744
2020-02-18	34.65	34.89	34.65	34.86	91934
2020-02-19	34.92	35.25	34.89	35.07	115721
2020-02-20	35.13	35.64	35.13	35.34	114917
2020-02-21	35.28	35.28	34.80	34.98	153612
2020-02-24	34.20	34.29	33.66	34.11	371753
2020-02-25	34.11	34.38	32.82	32.91	398734
2020-02-26	32.97	33.14	32.25	32.28	597465
2020-02-27	31.95	31.95	30.50	30.87	318348
2020-02-28	30.30	30.96	29.43	30.96	890415
2020-03-02	31.35	31.77	30.51	31.74	387017
2020-03-03	31.89	32.46	30.81	31.05	725302
2020-03-04	31.59	31.77	31.20	31.53	302678
2020-03-05	30.90	31.10	30.27	30.63	246871
2020-03-06	29.88	29.94	28.65	29.07	479794
2020-03-09	24.24	24.72	22.33	22.38	1149006
2020-03-10	23.88	24.12	20.61	23.16	1322679
2020-03-11	22.47	23.16	22.08	22.47	921177
2020-03-12	20.22	20.22	18.63	18.72	1030526
2020-03-13	20.25	20.97	18.60	20.88	1197593
2020-03-16	18.81	19.37	17.76	17.97	1604971
2020-03-17	18.39	18.63	16.77	17.01	442660
2020-03-18	15.81	16.14	13.29	13.92	540916
2020-03-19	13.98	16.60	13.47	15.90	1121965
2020-03-20	16.53	18.24	16.23	17.01	773923
2020-03-23	16.65	16.77	15.54	15.54	1074955
2020-03-24	16.65	17.52	16.47	17.49	327668
2020-03-25	18.03	19.44	17.13	18.21	1117018
2020-03-26	18.45	19.74	18.32	18.96	826139
2020-03-27	18.30	18.30	17.67	17.97	1180438
2020-03-30	17.70	17.85	16.71	17.55	482584
2020-03-31	17.88	18.66	17.76	18.42	799981
2020-04-01	18.03	18.03	17.24	17.43	416319
2020-04-02	18.15	19.59	17.84	18.36	918326
2020-04-03	18.60	18.95	17.58	18.27	1155961
2020-04-06	18.54	19.38	18.54	18.87	286114
2020-04-07	19.71	20.22	19.23	19.29	382878
2020-04-08	19.62	20.01	19.32	19.77	1299635
2020-04-09	20.19	21.33	19.86	20.43	858376
2020-04-13	21.27	21.27	20.40	20.73	864129
2020-04-14	20.97	21.42	20.94	21.33	726555
2020-04-15	20.64	20.84	20.16	20.67	247509
2020-04-16	20.70	20.79	20.40	20.46	202703
2020-04-17	20.76	21.72	20.76	21.66	389046
2020-04-20	20.73	22.32	20.49	21.72	531898
2020-04-21	21.30	21.63	20.94	21.54	447636
2020-04-22	22.02	22.23	21.48	21.93	336803
2020-04-23	22.35	22.71	22.14	22.59	161355
2020-04-24	22.83	23.09	22.35	22.77	162087
2020-04-27	22.62	23.19	22.20	23.19	189619
2020-04-28	23.50	23.83	23.11	23.65	115229
2020-04-29	24.22	25.13	24.16	25.13	344940
2020-04-30	25.05	25.25	24.33	24.55	647640
2020-05-01	24.08	24.16	23.50	23.58	643329
2020-05-04	23.15	24.06	22.88	24.02	359926
2020-05-05	24.60	24.81	24.00	24.11	153849
2020-05-06	24.11	24.32	23.44	22.99	87074
2020-05-07	23.31	23.87	23.20	23.29	261492
2020-05-08	23.60	23.98	23.46	23.97	472394
2020-05-11	23.73	24.13	23.62	24.05	219322
2020-05-12	24.21	24.50	23.69	23.69	147903
2020-05-13	23.66	23.66	22.51	22.74	233423
2020-05-14	22.35	23.15	21.82	22.97	145821
2020-05-15	23.05	23.53	22.81	23.49	199069
2020-05-18	24.34	24.96	24.34	24.64	245723
2020-05-19	24.87	24.99	24.37	24.69	328779
2020-05-20	25.10	25.61	25.08	25.21	466517
2020-05-21	25.45	25.45	24.60	24.98	102489
2020-05-22	24.71	25.11	24.28	25.11	86511
2020-05-26	25.86	25.90	25.59	25.74	157904
2020-05-27	26.01	26.01	25.14	25.95	53169
2020-05-28	26.11	26.11	25.43	25.61	268635
2020-05-29	25.40	25.81	24.89	25.71	295715
2020-06-01	25.61	26.07	25.41	25.88	382671
2020-06-02	25.89	26.49	25.89	26.43	191529
2020-06-03	26.81	27.27	26.76	27.17	113504
2020-06-04	27.04	27.54	26.84	27.46	267210
2020-06-05	28.43	29.10	28.42	28.84	465662
2020-06-08	29.71	30.24	29.50	30.24	312383
2020-06-09	29.66	29.66	28.74	28.85	558660
2020-06-10	28.72	28.72	27.62	27.92	132669
2020-06-11	26.14	26.24	25.20	25.23	331450
2020-06-12	26.10	26.10	24.78	25.35	197586
2020-06-15	24.54	27.10	24.25	26.79	173399
2020-06-16	27.78	27.78	26.50	27.10	313363
2020-06-17	27.17	27.18	26.41	26.46	163309
2020-06-18	26.24	27.05	26.24	26.69	247645
2020-06-19	27.14	27.26	26.10	26.11	127724
2020-06-22	26.06	26.25	25.85	26.13	208718
2020-06-23	26.55	26.56	25.87	25.91	146292
2020-06-24	25.70	25.70	24.28	24.77	199032
2020-06-25	24.47	25.31	24.40	24.99	55303
2020-06-26	24.82	24.82	23.80	23.96	90085
2020-06-29	24.26	24.44	23.97	24.26	170639
2020-06-30	24.24	24.98	23.94	24.88	165072
2020-07-01	25.00	25.35	24.49	24.64	119141
2020-07-02	25.13	25.26	24.77	24.87	110894
2020-07-06	25.37	25.68	24.32	24.58	211732
2020-07-07	24.33	25.14	24.26	24.64	146969
2020-07-08	24.79	25.04	24.47	24.71	81074
2020-07-09	24.73	24.73	23.75	23.80	145393
2020-07-10	23.79	23.96	23.52	23.92	75210
2020-07-13	24.06	24.20	23.60	23.70	63649
2020-07-14	23.60	24.16	23.46	24.10	79006
2020-07-15	24.59	25.21	24.45	25.18	65950
2020-07-16	25.12	25.37	24.72	25.11	195884
2020-07-17	25.16	25.50	24.86	24.90	61157
2020-07-20	24.98	25.15	24.57	24.65	35193
2020-07-21	24.87	25.78	24.87	25.61	74870
2020-07-22	25.54	25.54	25.04	25.31	63875
2020-07-23	25.18	25.30	24.85	25.18	68374
2020-07-24	25.06	25.27	24.93	24.97	38197
2020-07-27	25.04	25.04	24.60	24.66	66928
2020-07-28	24.57	24.81	24.57	24.59	96520
2020-07-29	24.73	25.46	24.56	25.46	55691
2020-07-30	25.08	25.16	24.75	25.04	91241
2020-07-31	24.95	25.08	24.43	24.87	107858
2020-08-03	24.88	25.49	24.71	25.27	85935
2020-08-04	25.26	26.37	25.26	26.37	293000
2020-08-05	26.60	27.02	26.39	26.71	194681
2020-08-06	26.69	26.90	26.49	26.09	187915
2020-08-07	26.07	26.12	25.78	26.12	161955
2020-08-10	26.20	26.89	26.20	26.87	54700
2020-08-11	27.27	27.29	26.53	26.57	88623
2020-08-12	27.01	27.08	26.67	26.90	59773
2020-08-13	26.88	26.88	26.33	26.51	62210
2020-08-14	26.44	27.06	26.41	26.79	241669
2020-08-17	26.98	26.98	26.64	26.87	139280
2020-08-18	26.80	26.89	26.30	26.31	241786
2020-08-19	26.37	26.61	26.16	26.20	71433
2020-08-20	25.96	26.27	25.86	26.04	180451
2020-08-21	25.90	25.93	25.67	25.88	93773
2020-08-24	26.00	26.21	25.82	26.04	59742
2020-08-25	26.12	26.27	25.47	25.72	241046
2020-08-26	25.70	25.70	24.99	25.03	129601
2020-08-27	24.98	25.33	24.96	25.30	78705
2020-08-28	25.43	25.64	25.19	25.49	173882
2020-08-31	25.57	25.57	25.00	25.03	92077
2020-09-01	25.03	25.17	24.75	24.98	57785
2020-09-02	24.98	25.23	24.89	24.99	343817
2020-09-03	24.93	25.12	24.44	24.60	69281
2020-09-04	24.76	24.81	23.96	24.42	120909
2020-09-08	23.95	24.15	23.71	23.86	100836
2020-09-09	24.16	24.40	24.07	24.14	221616
2020-09-10	24.18	24.18	23.52	23.55	70121
2020-09-11	23.58	23.79	23.34	23.41	55596
2020-09-14	23.61	24.09	23.52	23.91	71971
2020-09-15	24.07	24.13	23.49	23.54	75012
2020-09-16	23.79	24.48	23.67	24.12	58630
2020-09-17	23.79	24.05	23.54	23.95	55373
2020-09-18	24.04	24.04	23.51	23.68	55084
2020-09-21	23.36	23.43	22.71	23.15	57900
2020-09-22	23.21	23.55	22.93	23.00	189696
2020-09-23	22.95	23.22	21.96	21.96	191943
2020-09-24	22.03	22.27	21.46	21.97	92584
2020-09-25	21.89	22.24	21.76	22.21	391079
2020-09-28	22.47	22.84	22.33	22.54	89089
2020-09-29	22.51	22.73	22.31	22.56	108336
2020-09-30	22.59	22.87	21.98	22.08	245150
2020-10-01	22.03	22.18	21.66	21.78	146494
2020-10-02	21.45	22.20	21.39	22.14	60343
2020-10-05	22.39	22.78	22.26	22.77	78038
2020-10-06	23.00	23.18	22.14	22.32	87430
2020-10-07	22.38	22.64	22.23	22.55	74800
2020-10-08	22.63	23.74	22.63	23.64	244725
2020-10-09	23.86	24.01	23.35	23.49	115582
2020-10-12	23.43	23.60	23.31	23.56	118888
2020-10-13	23.56	23.76	23.43	23.51	218856
2020-10-14	23.56	24.24	23.56	23.80	89419
2020-10-15	23.51	23.90	23.14	23.88	85262
2020-10-16	23.93	23.94	23.45	23.47	142323
2020-10-19	23.44	23.74	23.16	23.17	160009
2020-10-20	23.26	23.66	23.26	23.50	495980
2020-10-21	23.38	23.44	23.17	23.17	133329
2020-10-22	23.19	24.13	23.19	24.11	112609
2020-10-23	24.27	24.27	23.64	23.91	52481
2020-10-26	23.72	23.72	22.86	23.19	89084
2020-10-27	23.19	23.26	22.88	23.01	44215
2020-10-28	22.54	22.69	22.15	22.32	92203
2020-10-29	22.24	22.65	21.78	22.60	131380
2020-10-30	22.39	22.54	22.10	22.54	110366
2020-11-02	22.78	22.91	22.38	22.58	212005
2020-11-03	22.94	23.06	22.80	22.89	67490
2020-11-04	22.97	23.47	22.54	22.95	120330
2020-11-05	23.06	23.57	23.06	22.75	80037
2020-11-06	22.66	22.95	21.89	21.92	124541
2020-11-09	23.33	24.07	23.21	23.68	107308
2020-11-10	24.00	24.55	23.69	24.50	118839
2020-11-11	24.90	24.90	24.38	24.62	111945
2020-11-12	24.55	24.55	23.62	23.92	110613
2020-11-13	24.08	24.46	24.05	24.38	73600
2020-11-16	25.37	25.45	24.83	25.11	120496
2020-11-17	24.93	25.75	24.68	25.72	96519
2020-11-18	25.79	26.21	25.32	25.33	104990
2020-11-19	25.18	26.02	25.12	26.00	204672
2020-11-20	25.98	26.06	25.67	25.82	85977
2020-11-23	25.98	27.02	25.98	26.92	226576
2020-11-24	27.39	28.21	27.39	27.99	510261
2020-11-25	27.82	28.03	27.40	27.79	208704
2020-11-27	27.69	27.84	27.34	27.44	40305
2020-11-30	27.39	27.59	26.56	26.62	116056
2020-12-01	26.99	27.19	26.45	26.63	95321
2020-12-02	26.56	27.55	26.56	27.36	366599
2020-12-03	27.58	28.33	27.28	28.03	116892
2020-12-04	28.29	29.22	28.29	29.13	126387
2020-12-07	29.20	29.20	28.35	28.61	312318
2020-12-08	28.41	29.20	28.28	28.86	278649
2020-12-09	29.20	29.40	28.24	28.55	169396
2020-12-10	28.60	29.38	28.50	29.33	170987
2020-12-11	29.27	29.29	28.92	29.23	88468
2020-12-14	29.49	29.49	28.27	28.36	115544
2020-12-15	28.44	29.21	28.32	29.09	226414
2020-12-16	29.23	29.23	28.52	28.63	154469
2020-12-17	28.73	28.73	28.26	28.44	586833
2020-12-18	28.56	28.56	27.94	28.14	124064
2020-12-21	27.57	27.69	27.14	27.57	217340
2020-12-22	27.65	27.80	27.34	27.38	126981
2020-12-23	27.51	27.94	27.48	27.59	82287
2020-12-24	27.75	27.75	27.20	27.46	63518
2020-12-28	27.67	27.67	26.80	26.94	348438
2020-12-29	27.07	27.16	26.70	26.88	163865
2020-12-30	26.99	27.27	26.78	26.82	277695
2020-12-31	26.70	27.04	26.70	26.95	175056
2021-01-04	27.35	27.46	26.63	26.74	203685
2021-01-05	26.93	28.53	26.93	28.04	210021
2021-01-06	28.39	28.84	27.96	28.81	237628
2021-01-07	29.11	29.39	28.65	29.25	224372
2021-01-08	29.30	29.35	28.50	28.73	278844
2021-01-11	28.41	29.19	28.18	29.09	63513
2021-01-12	29.40	30.27	29.40	30.21	339428
2021-01-13	30.29	30.41	30.07	30.28	131551
2021-01-14	30.38	31.01	30.38	30.88	64568
2021-01-15	30.79	30.79	29.89	30.48	90308
2021-01-19	30.72	30.72	30.15	30.37	215156
2021-01-20	30.51	30.51	29.89	30.01	125283
2021-01-21	30.15	30.35	29.16	29.46	128001
2021-01-22	28.95	29.30	28.82	29.30	96286
2021-01-25	29.15	29.37	28.72	29.16	563544
2021-01-26	29.26	29.58	28.79	28.93	258187
2021-01-27	28.69	28.80	28.08	28.18	141744
2021-01-28	28.24	28.70	28.23	28.61	192570
2021-01-29	28.54	28.84	27.97	28.18	87368
2021-02-01	28.44	28.54	27.92	28.24	138207
2021-02-02	28.75	28.97	28.56	28.66	86391
2021-02-03	28.96	29.23	28.78	29.13	121909
2021-02-04	29.18	29.26	28.90	28.59	96146
2021-02-05	28.92	29.05	28.73	28.91	87619
2021-02-08	29.09	29.51	29.09	29.45	217001
2021-02-09	29.45	29.45	29.12	29.28	112975
2021-02-10	29.33	29.55	28.99	29.53	130563
2021-02-11	29.65	29.68	28.92	29.36	91599
2021-02-12	29.36	29.78	29.21	29.78	100057
2021-02-16	30.19	30.38	30.09	30.14	113883
2021-02-17	30.25	30.25	29.55	30.03	114864
2021-02-18	30.03	30.03	29.09	29.12	135074
2021-02-19	29.22	29.52	29.15	29.47	70382
2021-02-22	29.54	30.32	29.54	29.89	96804
2021-02-23	30.06	30.21	28.74	30.18	156828
2021-02-24	30.30	31.11	30.25	31.03	135139
2021-02-25	31.15	31.20	30.10	30.35	89005
2021-02-26	30.12	30.12	29.04	29.33	166693
2021-03-01	29.75	30.60	29.75	30.43	161466
2021-03-02	30.42	30.75	30.32	30.61	320384
2021-03-03	30.73	31.41	30.70	30.87	232590
2021-03-04	31.08	31.94	30.83	31.41	179402
2021-03-05	32.09	32.09	30.92	31.81	146640
2021-03-08	32.03	32.33	31.61	31.99	141379
2021-03-09	32.01	32.08	31.33	31.33	104006
2021-03-10	31.47	32.51	31.37	32.44	145642
2021-03-11	32.68	32.69	32.35	32.42	102278
2021-03-12	32.50	32.63	32.25	32.63	106361
2021-03-15	32.65	32.70	32.25	32.61	84284
2021-03-16	32.42	32.42	31.91	32.01	91176
2021-03-17	31.90	32.22	31.73	32.14	69506
2021-03-18	32.02	32.06	30.98	31.10	175270
2021-03-19	31.18	31.84	30.97	31.50	103136
2021-03-22	31.53	31.56	31.28	31.39	70713
2021-03-23	31.11	31.23	30.47	30.62	93935
2021-03-24	30.83	31.44	30.83	31.06	255945
2021-03-25	30.76	31.47	30.37	31.37	68506
2021-03-26	31.69	32.25	31.62	32.25	76400
2021-03-29	32.12	32.12	31.50	31.79	69118
2021-03-30	31.76	31.76	31.24	31.32	196967
2021-03-31	31.36	31.63	31.25	31.60	160107
2021-04-01	31.72	32.04	31.19	32.00	65778
2021-04-05	32.17	32.17	31.48	31.78	105721
2021-04-06	31.89	32.11	31.73	31.78	260306
2021-04-07	31.85	32.16	31.85	32.07	130041
2021-04-08	32.02	32.02	31.56	31.94	100378
2021-04-09	31.86	32.04	31.54	31.64	584610
2021-04-12	31.77	31.88	31.49	31.57	78301
2021-04-13	31.60	31.76	31.36	31.65	74777
2021-04-14	31.86	32.36	31.77	32.11	202687
2021-04-15	32.16	32.37	31.90	32.32	135697
2021-04-16	32.36	32.36	32.05	32.05	119559
2021-04-19	32.20	32.34	31.98	32.19	76954
2021-04-20	32.16	32.16	31.44	31.75	94994
2021-04-21	31.69	32.20	31.61	32.17	64925
2021-04-22	32.32	32.32	31.84	31.86	87227
2021-04-23	31.93	32.37	31.93	32.32	94020
2021-04-26	32.28	32.73	32.28	32.59	109279
2021-04-27	32.71	32.82	32.56	32.75	59925
2021-04-28	32.94	33.55	32.94	33.43	66131
2021-04-29	33.75	33.99	33.39	33.64	152690
2021-04-30	33.60	33.79	33.17	33.25	89223
2021-05-03	33.50	33.66	33.29	33.53	110182
2021-05-04	33.64	33.85	33.49	33.65	81635
2021-05-05	33.97	34.41	33.67	34.16	56202
2021-05-06	34.21	34.46	33.77	33.94	67115
2021-05-07	33.82	34.32	33.75	34.30	114228
2021-05-10	34.68	34.86	34.46	34.56	143772
2021-05-11	34.33	34.45	33.77	34.28	84796
2021-05-12	34.48	34.95	33.99	34.10	104889
2021-05-13	33.99	34.41	33.54	34.13	130123
2021-05-14	34.52	35.00	34.52	34.90	71764
2021-05-17	35.00	35.48	34.68	35.48	177067
2021-05-18	35.67	35.67	35.20	35.33	226379
2021-05-19	34.87	34.87	34.29	34.64	539429
2021-05-20	34.63	35.19	34.37	35.10	80827
2021-05-21	35.37	35.48	35.01	35.12	80113
2021-05-24	35.43	35.44	35.07	35.34	120981
2021-05-25	35.36	35.36	34.66	34.69	222453
2021-05-26	34.75	34.94	34.55	34.84	122141
2021-05-27	34.78	35.15	34.78	34.98	106854
2021-05-28	34.98	35.09	34.79	34.88	55014
2021-06-01	35.34	35.72	35.00	35.61	128637
2021-06-02	35.88	36.25	35.63	36.04	347840
2021-06-03	35.96	36.31	35.89	36.24	189090
2021-06-04	36.52	36.72	36.27	36.67	87712
2021-06-07	36.64	37.26	36.64	37.16	161080
2021-06-08	37.25	37.48	36.88	37.34	239407
2021-06-09	37.26	37.47	37.18	37.28	359788
2021-06-10	37.57	37.68	37.08	37.68	185494
2021-06-11	37.76	37.93	37.66	37.80	127516
2021-06-14	38.00	38.19	37.55	37.88	110233
2021-06-15	38.08	38.16	37.54	38.10	503591
2021-06-16	38.18	38.40	37.77	38.09	202886
2021-06-17	38.08	38.12	36.25	36.88	187983
2021-06-18	36.10	36.52	35.71	35.82	163586
2021-06-21	36.00	36.90	36.00	36.90	94233
2021-06-22	37.01	37.01	36.25	36.73	143632
2021-06-23	36.84	37.05	36.52	36.56	159272
2021-06-24	36.72	36.72	36.37	36.65	137505
2021-06-25	36.83	36.83	36.41	36.67	100986
2021-06-28	36.67	36.67	35.58	35.86	195077
2021-06-29	35.95	36.09	35.84	35.88	54636
2021-06-30	36.01	36.43	36.00	36.34	86826
2021-07-01	36.60	36.81	36.37	36.74	142876
2021-07-02	36.83	36.85	36.47	36.84	69177
2021-07-06	36.93	36.93	35.91	36.29	77491
2021-07-07	36.28	36.49	35.75	35.90	77600
2021-07-08	35.49	36.08	35.16	35.83	161558
2021-07-09	36.13	36.66	35.97	36.66	96481
2021-07-12	36.38	36.58	36.10	36.37	82531
2021-07-13	36.33	36.42	35.82	35.85	54705
2021-07-14	35.88	36.13	35.15	35.25	107922
2021-07-15	35.08	35.21	34.77	34.87	136274
2021-07-16	35.03	35.12	34.33	34.40	278124
2021-07-19	33.87	33.87	32.79	33.22	686409
2021-07-20	33.45	34.22	33.18	34.03	242934
2021-07-21	34.50	35.17	34.50	34.62	111704
2021-07-22	34.70	34.80	34.26	34.50	115467
2021-07-23	34.77	34.77	34.16	34.43	74923
2021-07-26	34.42	35.27	34.42	35.19	118783
2021-07-27	35.02	35.02	34.54	34.68	91492
2021-07-28	34.84	35.20	34.37	34.91	42902
2021-07-29	35.34	35.36	34.90	35.22	252160
2021-07-30	35.30	35.30	34.61	34.64	188986
2021-08-02	34.79	35.37	34.32	34.34	136502
2021-08-03	34.36	34.69	33.77	34.69	72108
2021-08-04	34.40	34.80	34.05	34.22	291930
2021-08-05	34.39	34.76	34.29	33.84	49127
2021-08-06	33.96	34.12	33.84	33.90	62340
2021-08-09	33.74	33.74	33.38	33.53	61002
2021-08-10	33.72	34.26	33.70	34.25	59142
2021-08-11	34.17	34.46	34.04	34.41	150468
2021-08-12	34.51	34.59	34.07	34.59	144088
2021-08-13	34.63	34.65	34.24	34.30	35381
2021-08-16	34.07	34.10	33.67	33.91	71658
2021-08-17	33.71	34.06	33.32	33.66	82170
2021-08-18	33.66	33.67	32.98	33.03	75956
2021-08-19	32.62	32.68	31.94	32.27	435221
2021-08-20	32.09	32.70	32.09	32.61	51311
2021-08-23	33.10	33.45	33.10	33.36	147491
2021-08-24	33.63	33.86	33.48	33.73	51642
2021-08-25	33.70	34.27	33.61	34.06	75121
2021-08-26	33.88	34.01	33.45	33.45	41227
2021-08-27	33.70	34.48	33.70	34.36	79946
2021-08-30	34.51	34.52	34.01	34.03	41245
2021-08-31	33.97	34.04	33.76	33.87	198231
2021-09-01	33.94	34.09	33.68	34.03	52135
2021-09-02	34.12	34.77	34.12	34.77	61268
2021-09-03	34.77	34.90	34.59	34.76	49376
2021-09-07	34.53	34.90	34.44	34.51	79433
2021-09-08	34.58	34.90	34.38	34.43	31659
2021-09-09	34.26	34.56	34.03	34.18	120501
2021-09-10	34.48	34.48	34.09	34.12	123428
2021-09-13	34.47	35.02	34.47	34.86	122333
2021-09-14	35.07	35.07	34.45	34.52	57213
2021-09-15	34.81	35.44	34.81	35.41	82950
2021-09-16	35.40	35.40	35.00	35.16	60229
2021-09-17	35.15	35.26	34.65	34.72	183110
2021-09-20	34.13	34.13	33.33	33.79	173504
2021-09-21	34.05	34.25	33.66	33.93	84510
2021-09-22	34.36	34.93	34.36	34.58	144728
2021-09-23	34.80	35.54	34.80	35.47	55672
2021-09-24	35.33	35.61	35.26	35.48	61168
2021-09-27	35.96	36.66	35.96	36.42	123556
2021-09-28	36.69	36.81	36.01	36.06	303863
2021-09-29	36.20	36.28	35.79	36.18	97705
2021-09-30	36.34	36.39	35.87	35.89	164913
2021-10-01	36.12	36.54	35.73	36.42	67025
2021-10-04	36.90	37.52	36.71	37.10	139828
2021-10-05	37.45	37.56	36.66	37.00	135617
2021-10-06	36.51	36.74	36.04	36.54	107323
2021-10-07	36.75	37.22	36.68	37.08	130639
2021-10-08	37.38	37.79	37.31	37.72	186860
2021-10-11	38.02	38.45	37.86	37.93	175608
2021-10-12	38.00	38.50	37.89	38.38	146703
2021-10-13	38.30	38.65	37.86	38.62	118263
2021-10-14	38.95	39.27	38.90	39.23	64145
2021-10-15	39.47	39.85	39.46	39.64	133926
2021-10-18	40.00	40.13	39.52	39.65	88403
2021-10-19	39.87	39.87	39.54	39.73	58411
2021-10-20	39.71	40.00	39.46	40.00	65042
2021-10-21	39.87	39.87	38.96	39.25	74830
2021-10-22	39.37	39.44	38.93	39.40	79214
2021-10-25	39.73	39.75	39.34	39.67	72729
2021-10-26	39.81	39.89	39.16	39.16	170086
2021-10-27	38.97	39.21	38.63	38.74	100265
2021-10-28	38.68	38.78	38.42	38.77	47732
2021-10-29	38.60	38.62	37.96	38.13	166605
2021-11-01	38.29	38.86	38.17	38.79	235967
2021-11-02	38.78	38.80	38.45	38.72	122429
2021-11-03	38.25	38.67	38.25	38.57	85316
2021-11-04	38.68	38.85	37.95	37.73	238843
2021-11-05	37.97	38.11	37.84	38.03	147356
2021-11-08	38.20	38.25	37.99	38.17	104985
2021-11-09	38.11	38.16	37.80	38.13	58807
2021-11-10	38.00	38.22	37.24	37.56	78310
2021-11-11	37.59	37.75	37.50	37.65	99390
2021-11-12	37.56	37.63	37.34	37.51	64695
2021-11-15	37.51	37.77	37.29	37.59	98392
2021-11-16	37.57	37.63	37.22	37.42	103082
2021-11-17	37.29	37.61	36.90	37.04	534401
2021-11-18	36.96	37.19	36.69	37.04	101233
2021-11-19	36.50	36.57	35.99	36.13	124801
2021-11-22	36.20	36.58	35.96	36.18	75049
2021-11-23	36.34	36.88	36.29	36.87	319004
2021-11-24	36.68	37.35	36.68	37.33	82384
2021-11-26	35.91	36.70	35.74	36.46	138426
2021-11-29	37.00	37.00	35.95	36.01	201738
2021-11-30	35.53	35.53	34.65	34.88	203086
2021-12-01	35.65	35.80	34.27	34.27	325287
2021-12-02	34.30	35.22	34.09	35.07	198926
2021-12-03	35.48	35.52	34.58	34.80	101254
2021-12-06	35.16	35.42	34.64	35.05	276462
2021-12-07	35.56	36.07	35.56	35.71	132074
2021-12-08	35.84	35.97	35.64	35.70	69220
2021-12-09	35.52	35.52	35.09	35.18	459514
2021-12-10	35.49	35.49	34.73	35.11	90615
2021-12-13	35.12	35.12	34.27	34.47	108746
2021-12-14	34.30	34.70	34.16	34.21	98962
2021-12-15	34.28	34.55	33.64	34.42	136249
2021-12-16	34.83	35.10	34.46	34.54	148134
2021-12-17	34.23	34.54	33.91	34.27	97392
2021-12-20	33.70	33.86	33.20	33.83	600877
2021-12-21	34.29	34.67	34.29	34.54	221004
2021-12-22	34.47	34.69	34.12	34.60	117593
2021-12-23	34.75	34.92	34.74	34.78	182628
2021-12-27	34.80	35.32	34.55	35.32	110639
2021-12-28	35.48	35.62	35.18	35.26	182057
2021-12-29	35.13	35.19	34.89	35.08	194466
2021-12-30	35.21	35.28	34.93	34.95	145435
2021-12-31	34.92	35.38	34.92	35.32	240369
2022-01-03	35.38	36.05	35.38	36.01	124876
2022-01-04	36.41	36.63	36.27	36.47	109283
2022-01-05	36.78	37.19	36.27	36.33	102013
2022-01-06	36.66	37.15	36.35	37.10	103217
2022-01-07	37.14	37.58	36.97	37.52	125931
2022-01-10	37.57	37.65	36.94	37.45	113833
2022-01-11	37.64	38.29	37.34	38.26	148739
2022-01-12	38.43	38.75	38.32	38.72	149151
2022-01-13	38.75	39.06	38.45	38.52	119718
2022-01-14	38.37	38.92	38.37	38.92	179468
2022-01-18	39.14	39.26	38.48	38.87	139797
2022-01-19	38.94	39.06	38.23	38.45	266975
2022-01-20	38.38	38.85	37.99	38.05	213031
2022-01-21	37.82	37.88	37.17	37.45	353027
2022-01-24	36.55	37.29	35.86	37.25	266235
2022-01-25	36.99	37.93	36.66	37.75	205096
2022-01-26	38.08	38.64	37.57	37.90	334096
2022-01-27	38.32	38.70	37.49	37.89	166961
2022-01-28	37.97	38.12	37.42	38.09	222166
2022-01-31	38.02	38.74	37.78	38.50	216347
2022-02-01	38.33	39.16	38.19	39.07	662982
2022-02-02	39.15	39.57	39.00	39.56	157520
2022-02-03	39.30	39.41	38.93	39.22	191425
2022-02-04	39.48	39.70	39.04	38.96	202411
2022-02-07	39.06	39.37	38.71	39.12	200487
2022-02-08	39.14	39.14	38.54	38.84	156491
2022-02-09	39.01	39.40	38.93	39.06	132142
2022-02-10	39.00	39.40	38.42	38.61	141647
2022-02-11	38.73	39.68	38.72	39.68	173761
2022-02-14	39.50	39.50	38.70	38.88	156733
2022-02-15	38.60	38.77	38.29	38.72	121821
2022-02-16	38.80	39.35	38.68	38.88	257265
2022-02-17	38.85	38.87	38.37	38.48	201170
2022-02-18	38.38	38.67	37.96	38.17	78392
2022-02-22	38.60	38.60	36.96	37.44	143846
2022-02-23	37.80	38.15	37.57	37.83	134566
2022-02-24	38.17	38.17	37.00	37.84	172445
2022-02-25	38.03	38.82	38.03	38.78	102319
2022-02-28	38.60	39.79	38.60	39.74	179028
2022-03-01	39.99	40.29	39.36	39.84	290310
2022-03-02	40.25	41.12	40.19	40.98	310640
2022-03-03	41.00	41.22	40.63	41.11	737079
2022-03-04	41.17	41.73	40.90	41.72	261964
2022-03-07	42.14	42.56	41.13	41.50	354054
2022-03-08	41.97	42.44	41.09	41.31	431872
2022-03-09	40.97	41.46	40.40	40.96	197354
2022-03-10	41.16	41.80	41.06	41.57	162302
2022-03-11	41.63	41.84	40.76	40.79	144237
2022-03-14	40.51	40.51	39.28	39.58	331500
2022-03-15	38.99	39.56	38.50	39.42	207529
2022-03-16	39.62	39.85	39.06	39.66	190153
2022-03-17	40.00	40.54	39.94	40.26	135030
2022-03-18	40.34	40.47	39.99	40.39	172311
2022-03-21	40.92	41.47	40.85	41.37	93563
2022-03-22	41.40	41.50	40.85	41.31	262269
2022-03-23	41.69	41.96	41.52	41.75	129882
2022-03-24	42.05	42.36	42.00	42.29	117906
2022-03-25	42.39	43.49	42.39	43.47	174563
2022-03-28	43.09	43.09	42.40	42.78	124427
2022-03-29	42.53	43.02	42.00	43.00	168736
2022-03-30	43.25	43.40	42.98	43.19	278439
2022-03-31	43.14	43.41	42.72	42.72	298248
2022-04-01	42.91	43.42	42.88	43.27	697474
2022-04-04	43.63	43.63	43.05	43.36	185253
2022-04-05	43.37	43.83	42.74	42.84	250650
2022-04-06	42.96	43.25	42.61	43.08	235524
2022-04-07	43.34	43.34	42.40	43.18	148748
2022-04-08	43.40	43.70	43.02	43.65	229660
2022-04-11	43.49	43.49	42.82	43.01	127801
2022-04-12	43.43	43.78	43.33	43.42	144906
2022-04-13	43.62	44.00	43.33	43.80	165826
2022-04-14	43.82	44.32	43.78	43.94	142557
2022-04-18	44.22	44.41	43.80	43.95	150718
2022-04-19	44.02	44.51	43.93	44.29	146586
2022-04-20	44.62	45.08	44.25	44.84	479840
2022-04-21	45.18	45.35	44.13	44.13	131927
2022-04-22	44.10	44.25	42.89	43.03	269232
2022-04-25	42.31	42.33	40.60	41.79	233164
2022-04-26	41.96	42.53	41.64	41.83	207462
2022-04-27	41.90	42.34	41.44	42.01	204177
2022-04-28	42.50	43.19	41.76	43.00	143275
2022-04-29	43.04	43.13	41.56	41.65	171504
2022-05-02	41.62	41.86	40.82	41.71	182518
2022-05-03	41.80	42.91	41.73	42.81	90664
2022-05-04	43.54	44.32	42.88	44.21	246427
2022-05-05	44.44	44.44	42.47	42.49	211544
2022-05-06	42.92	43.24	41.86	43.14	281003
2022-05-09	42.88	42.88	40.60	40.74	186978
2022-05-10	41.21	41.51	39.80	40.56	241279
2022-05-11	41.06	42.08	40.42	40.49	183953
2022-05-12	40.35	40.83	39.88	40.50	249008
2022-05-13	41.10	41.95	41.10	41.65	130148
2022-05-16	41.96	42.60	41.89	42.30	172504
2022-05-17	42.80	43.17	42.52	43.07	254340
2022-05-18	43.44	43.44	41.70	42.15	115644
2022-05-19	41.67	42.17	41.31	41.75	176577
2022-05-20	41.99	42.26	41.17	41.90	158360
2022-05-23	42.19	42.53	41.88	42.32	112646
2022-05-24	42.20	42.38	41.52	42.28	113294
2022-05-25	42.38	43.15	42.38	43.07	155273
2022-05-26	43.45	43.63	43.30	43.39	93360
2022-05-27	43.40	44.20	43.25	44.09	166668
2022-05-31	44.57	44.57	43.56	43.87	240566
2022-06-01	44.17	44.65	43.64	44.53	272478
2022-06-02	44.52	44.98	44.15	44.89	132869
2022-06-03	44.68	45.00	44.62	44.83	90966
2022-06-06	45.14	45.14	44.61	44.72	133329
2022-06-07	44.71	45.79	44.63	45.79	266442
2022-06-08	45.94	45.94	44.82	45.12	132510
2022-06-09	45.01	45.01	44.16	44.19	74682
2022-06-10	43.94	43.94	42.87	43.31	136316
2022-06-13	42.26	42.26	40.87	41.12	318151
2022-06-14	41.50	41.82	40.07	40.44	575769
2022-06-15	40.71	40.85	39.36	39.98	149254
2022-06-16	39.27	39.27	37.95	38.05	358282
2022-06-17	38.00	38.32	36.42	37.10	260670
2022-06-21	37.94	38.98	37.93	38.66	239662
2022-06-22	37.50	38.01	37.08	37.47	107842
2022-06-23	37.67	37.77	36.33	36.90	442522
2022-06-24	37.24	37.88	37.05	37.64	151616
2022-06-27	38.02	38.69	37.94	38.38	167105
2022-06-28	38.92	39.66	38.66	39.05	180163
2022-06-29	39.45	39.46	38.30	38.53	103580
2022-06-30	37.96	38.39	37.66	38.11	382760
2022-07-01	38.34	38.71	37.36	38.55	156578
2022-07-05	37.97	37.97	36.41	37.50	325270
2022-07-06	37.21	37.60	35.81	36.76	379881
2022-07-07	37.23	38.46	37.23	38.25	155179
2022-07-08	38.52	38.76	37.98	38.45	124937
2022-07-11	38.11	38.29	37.47	38.18	97247
2022-07-12	37.73	37.88	37.15	37.61	105651
2022-07-13	37.35	38.13	37.32	37.85	94791
2022-07-14	37.06	37.59	36.31	37.58	142854
2022-07-15	38.20	38.22	37.50	38.01	169959
2022-07-18	38.76	39.21	38.55	38.84	137164
2022-07-19	38.93	39.84	38.93	39.79	97194
2022-07-20	39.75	40.02	39.25	39.93	94565
2022-07-21	39.37	39.82	38.84	39.80	173132
2022-07-22	39.93	40.26	39.23	39.45	79934
2022-07-25	39.88	40.78	39.60	40.78	169640
2022-07-26	41.07	41.40	40.75	41.02	137783
2022-07-27	41.21	41.60	40.76	41.45	203306
2022-07-28	41.77	41.92	40.93	41.72	175664
2022-07-29	42.18	42.47	41.86	42.06	246703
2022-08-01	41.55	41.94	41.05	41.82	139175
2022-08-02	41.94	42.17	41.44	41.68	202290
2022-08-03	41.89	42.01	41.22	41.61	263267
2022-08-04	41.40	41.60	40.52	40.03	197978
2022-08-05	39.57	40.30	39.36	40.20	295781
2022-08-08	40.27	40.71	40.25	40.44	149197
2022-08-09	40.57	40.89	40.57	40.85	149114
2022-08-10	41.16	41.59	40.80	41.46	147327
2022-08-11	42.00	42.68	41.96	42.43	121512
2022-08-12	42.54	42.67	42.24	42.67	171093
2022-08-15	41.94	42.22	41.33	42.16	251903
2022-08-16	42.29	42.72	42.29	42.62	166316
2022-08-17	42.53	42.60	41.97	42.30	183975
2022-08-18	42.49	43.39	42.49	43.36	192008
2022-08-19	43.00	43.19	42.77	42.88	210801
2022-08-22	42.76	42.95	42.42	42.69	157142
2022-08-23	42.97	43.79	42.97	43.53	144163
2022-08-24	43.83	44.11	43.51	44.08	300557
2022-08-25	44.18	44.22	43.84	44.13	143503
2022-08-26	44.38	44.38	43.34	43.45	78267
2022-08-29	43.31	43.89	43.04	43.58	81864
2022-08-30	43.31	43.38	42.22	42.32	89845
2022-08-31	41.90	42.27	41.40	41.77	117539
2022-09-01	41.38	41.42	40.73	41.33	208886
2022-09-02	41.98	42.15	41.50	41.79	131605
2022-09-06	42.10	42.20	41.04	41.10	106663
2022-09-07	40.58	41.27	40.36	41.18	60735
2022-09-08	41.23	41.40	40.84	41.39	78505
2022-09-09	42.09	42.37	41.91	42.26	145939
2022-09-12	42.63	43.14	42.53	42.99	126486
2022-09-13	42.63	42.86	41.86	42.02	126912
2022-09-14	42.40	43.23	42.40	43.00	84216
2022-09-15	42.52	42.96	42.41	42.48	217502
2022-09-16	42.13	42.13	40.98	41.36	280565
2022-09-19	40.70	41.68	40.46	41.56	94453
2022-09-20	41.71	41.71	40.92	41.35	138269
2022-09-21	41.85	41.91	40.77	40.77	216891
2022-09-22	41.06	41.24	40.18	40.18	108862
2022-09-23	39.40	39.46	37.26	37.52	271433
2022-09-26	37.26	37.50	36.29	36.36	237169
2022-09-27	36.85	37.53	36.58	36.76	175077
2022-09-28	37.04	38.28	36.76	38.19	216946
2022-09-29	37.99	37.99	36.93	37.67	204861
2022-09-30	37.55	38.15	37.34	37.48	91035
2022-10-03	38.39	38.99	38.39	38.65	94531
2022-10-04	39.24	40.00	39.24	39.96	92415
2022-10-05	39.71	40.17	38.98	39.95	96576
2022-10-06	39.69	40.00	39.21	39.35	122676
2022-10-07	39.24	39.65	38.85	39.04	243188
2022-10-10	39.10	39.62	38.28	38.33	115769
2022-10-11	37.99	39.09	37.90	38.65	149543
2022-10-12	38.53	38.77	38.11	38.55	366835
2022-10-13	38.15	39.98	38.03	39.91	160419
2022-10-14	39.93	40.00	38.69	38.75	146801
2022-10-17	39.31	39.80	39.29	39.63	87159
2022-10-18	39.97	40.44	39.48	40.04	61706
2022-10-19	40.10	40.38	39.88	40.21	68874
2022-10-20	40.29	40.52	39.68	39.95	69992
2022-10-21	40.21	40.76	39.85	40.64	144016
2022-10-24	40.79	40.79	40.08	40.22	85049
2022-10-25	40.29	40.67	40.00	40.67	1139742
2022-10-26	40.82	41.25	40.79	41.09	110043
2022-10-27	41.29	41.88	41.29	41.53	177936
2022-10-28	41.63	41.75	41.04	41.67	60334
2022-10-31	41.50	42.39	41.45	42.17	65771
2022-11-01	42.69	42.69	42.35	42.41	78121
2022-11-02	42.38	42.84	41.82	41.93	72059
2022-11-03	41.61	42.41	41.35	42.16	57102
2022-11-04	42.89	43.03	41.84	41.94	74160
2022-11-07	42.21	42.32	41.76	42.25	92835
2022-11-08	42.26	42.63	41.92	42.43	97606
2022-11-09	42.06	42.23	41.04	41.10	126061
2022-11-10	42.14	42.60	41.72	42.60	128472
2022-11-11	42.78	43.01	42.38	42.82	95831
2022-11-14	42.63	43.30	42.46	42.51	117209
2022-11-15	42.81	43.05	42.51	42.67	131602
2022-11-16	42.58	42.72	42.28	42.62	115059
2022-11-17	42.25	42.25	41.78	42.12	62048
2022-11-18	41.80	42.55	41.74	42.51	55228
2022-11-21	41.94	42.13	41.15	42.13	81243
2022-11-22	42.34	43.35	42.28	43.23	72971
2022-11-23	42.94	43.14	42.74	43.00	91373
2022-11-25	43.07	43.46	43.07	43.11	24450
2022-11-28	42.72	42.85	42.40	42.55	164979
2022-11-29	42.82	42.98	42.63	42.94	48377
2022-11-30	43.02	43.50	42.71	43.39	68156
2022-12-01	43.70	43.90	43.27	43.28	68950
2022-12-02	42.85	43.23	42.85	43.19	58005
2022-12-05	43.22	43.29	42.10	42.32	88067
2022-12-06	42.09	42.42	41.13	41.33	81250
2022-12-07	41.25	41.64	40.97	41.14	82429
2022-12-08	41.56	41.72	40.66	40.66	83375
2022-12-09	40.75	40.89	40.28	40.31	70267
2022-12-12	40.43	41.12	40.28	41.11	71855
2022-12-13	41.46	41.95	41.37	41.81	64501
2022-12-14	41.97	41.97	41.25	41.50	74414
2022-12-15	41.28	41.28	40.44	40.85	59809
2022-12-16	40.24	40.31	39.61	40.25	174917
2022-12-19	40.30	40.42	39.46	39.78	137484
2022-12-20	39.65	40.00	39.61	39.83	133211
2022-12-21	40.22	40.67	40.15	40.59	149959
2022-12-22	40.67	40.67	39.35	40.00	110163
2022-12-23	40.08	40.97	40.08	40.93	64421
2022-12-27	41.00	41.15	40.85	41.07	91743
2022-12-28	41.23	41.23	40.20	40.29	1389119
2022-12-29	40.29	40.86	40.29	40.78	110080
2022-12-30	40.85	40.85	40.47	40.76	120486
2023-01-03	40.80	40.80	39.60	39.86	57836
2023-01-04	39.66	40.47	39.60	40.35	121665
2023-01-05	40.26	40.36	39.97	40.33	45068
2023-01-06	40.48	41.36	40.48	41.16	108653
2023-01-09	41.62	41.85	41.47	41.59	202284
2023-01-10	41.84	41.84	41.20	41.65	69238
2023-01-11	41.99	42.12	41.73	42.12	76558
2023-01-12	42.48	42.81	42.10	42.64	95210
2023-01-13	42.56	42.77	42.27	42.67	69832
2023-01-17	42.66	42.88	42.34	42.34	283716
2023-01-18	42.75	42.81	41.77	41.77	145139
2023-01-19	41.57	42.28	41.57	41.84	115363
2023-01-20	42.23	42.38	41.91	42.23	63207
2023-01-23	42.41	42.81	42.34	42.64	130391
2023-01-24	42.56	42.73	41.92	42.30	433718
2023-01-25	42.03	42.12	41.62	42.09	86530
2023-01-26	42.37	42.50	42.04	42.46	103819
2023-01-27	42.49	42.69	42.26	42.43	45658
2023-01-30	42.21	42.42	41.79	41.79	106579
2023-01-31	41.86	42.48	41.73	42.48	73156
2023-02-01	42.44	42.46	41.56	42.01	69665
2023-02-02	42.29	42.48	41.96	42.30	581852
2023-02-03	42.25	42.64	41.77	41.77	548215
2023-02-06	42.01	42.22	41.58	41.15	126942
2023-02-07	41.46	41.72	41.07	41.65	72287
2023-02-08	41.72	41.72	41.13	41.43	124855
2023-02-09	41.45	41.61	40.90	40.96	67425
2023-02-10	41.22	41.84	41.22	41.84	55687
2023-02-13	41.76	41.99	41.67	41.81	93444
2023-02-14	41.91	42.20	41.52	42.02	103663
2023-02-15	41.92	41.95	41.45	41.95	96273
2023-02-16	41.60	42.06	41.45	41.74	94511
2023-02-17	41.42	41.42	40.79	40.91	39197
2023-02-21	40.71	40.76	39.96	40.10	58811
2023-02-22	40.16	40.67	39.90	40.43	930624
2023-02-23	40.74	41.15	40.58	41.04	1054948
2023-02-24	40.68	41.01	40.50	40.91	704042
2023-02-27	41.11	41.22	40.60	40.73	572708
2023-02-28	40.83	40.83	40.15	40.15	119330
2023-03-01	40.32	40.59	40.23	40.52	75462
2023-03-02	40.45	41.14	40.23	41.05	271266
2023-03-03	40.90	41.73	40.90	41.54	79208
2023-03-06	41.21	41.48	41.10	41.19	124092
2023-03-07	41.24	41.24	40.69	40.81	120300
2023-03-08	40.77	40.92	40.37	40.71	95265
2023-03-09	40.78	41.05	40.14	40.15	68555
2023-03-10	40.17	40.21	39.50	39.65	107698
2023-03-13	39.01	40.02	38.59	39.37	235365
2023-03-14	39.70	40.37	39.10	39.45	162818
2023-03-15	38.80	38.80	37.56	38.10	232761
2023-03-16	37.66	38.35	37.21	38.31	168784
2023-03-17	38.06	38.23	37.41	37.77	152211
2023-03-20	37.70	38.54	37.70	38.29	78659
2023-03-21	38.75	39.00	38.62	39.00	76277
2023-03-22	39.01	39.03	38.15	38.18	76796
2023-03-23	38.30	38.57	37.45	37.63	97711
2023-03-24	37.34	38.09	37.00	38.09	97123
2023-03-27	38.33	38.70	38.15	38.60	113607
2023-03-28	38.44	38.97	38.44	38.87	68317
2023-03-29	39.14	39.45	39.14	39.41	148549
2023-03-30	39.79	39.79	39.51	39.68	142016
2023-03-31	39.85	40.03	39.74	39.95	143804
2023-04-03	40.75	40.84	40.31	40.58	294485
2023-04-04	40.58	40.60	39.74	40.11	76931
2023-04-05	40.09	40.45	39.94	40.43	95230
2023-04-06	40.56	40.56	40.21	40.36	118221
2023-04-10	40.30	40.60	40.26	40.44	79454
2023-04-11	40.49	40.89	40.48	40.68	93385
2023-04-12	40.90	41.08	40.72	40.77	74127
2023-04-13	40.89	41.03	40.68	40.87	49026
2023-04-14	40.94	41.17	40.83	41.01	94291
2023-04-17	41.04	41.07	40.66	40.80	119227
2023-04-18	40.82	40.83	40.53	40.69	67594
2023-04-19	40.54	40.54	40.27	40.48	91875
2023-04-20	40.29	40.29	39.95	40.20	147739
2023-04-21	40.35	40.35	39.98	40.33	88417
2023-04-24	40.28	40.62	40.25	40.53	70986
2023-04-25	40.45	40.45	39.97	40.00	68444
2023-04-26	39.94	40.13	39.58	39.89	54797
2023-04-27	39.85	40.29	39.77	40.28	62771
2023-04-28	40.16	40.88	40.16	40.86	112882
2023-05-01	40.72	40.97	40.47	40.81	77320
2023-05-02	40.53	40.53	39.15	39.73	94044
2023-05-03	39.33	39.77	39.21	39.35	273641
2023-05-04	39.37	39.52	38.83	38.65	71701
2023-05-05	39.10	39.72	39.10	39.51	70652
2023-05-08	39.79	39.84	39.19	39.36	43456
2023-05-09	39.07	39.67	39.07	39.48	49425
2023-05-10	39.76	39.76	39.10	39.37	99967
2023-05-11	39.21	39.21	38.85	39.17	74141
2023-05-12	39.20	39.36	39.03	39.23	30888
2023-05-15	39.51	39.69	39.15	39.56	134932
2023-05-16	39.36	39.49	38.68	38.72	148266
2023-05-17	38.84	39.11	38.65	38.93	102156
2023-05-18	38.82	39.28	38.68	39.21	114248
2023-05-19	39.33	39.47	39.15	39.22	69791
2023-05-22	39.26	39.48	39.06	39.29	35714
2023-05-23	39.28	39.57	39.15	39.40	97658
2023-05-24	39.56	39.56	38.98	39.25	56514
2023-05-25	38.87	38.90	38.45	38.81	48024
2023-05-26	38.77	38.85	38.50	38.73	90411
2023-05-30	38.78	38.94	38.57	38.82	63893
2023-05-31	38.37	38.63	38.30	38.59	65424
2023-06-01	38.56	39.37	38.56	39.26	46648
2023-06-02	39.58	40.43	39.55	40.43	65262
2023-06-05	40.79	40.54	40.12	40.43	39069
2023-06-06	40.02	40.44	40.00	40.43	83845
2023-06-07	40.51	41.08	40.51	41.08	60074
2023-06-08	41.05	41.18	40.64	41.13	47846
2023-06-09	41.15	41.15	40.56	40.57	79259
2023-06-12	40.39	40.50	40.13	40.35	69401
2023-06-13	40.49	41.01	40.40	40.40	77683
2023-06-14	40.58	40.78	40.18	40.29	69114
2023-06-15	40.40	40.84	40.40	40.75	64358
2023-06-16	40.70	40.93	40.66	40.77	72235
2023-06-20	40.60	40.60	40.23	40.36	58943
2023-06-21	40.25	40.74	40.22	40.55	56471
2023-06-22	40.34	40.34	40.05	40.14	75123
2023-06-23	39.99	40.02	39.65	39.66	72230
2023-06-26	39.71	40.52	39.71	40.34	51002
2023-06-27	40.30	40.59	40.19	40.52	67239
2023-06-28	40.46	40.90	40.37	40.88	46529
2023-06-29	40.91	41.41	40.91	41.36	75098
2023-06-30	41.50	41.78	41.38	41.57	100420
2023-07-03	41.57	42.06	41.57	41.79	53831
2023-07-05	41.78	41.78	41.39	41.46	37369
2023-07-06	41.07	41.33	40.86	41.06	131377
2023-07-07	41.06	41.62	41.06	41.44	34736
2023-07-10	41.42	41.61	41.28	41.46	33630
2023-07-11	41.56	42.05	41.43	42.05	171437
2023-07-12	42.33	42.39	42.09	42.35	312056
2023-07-13	42.37	42.69	42.37	42.52	131538
2023-07-14	42.63	42.63	41.83	41.84	100596
2023-07-17	41.91	41.97	41.73	41.73	35025
2023-07-18	41.74	42.35	41.74	42.13	52251
2023-07-19	42.34	42.45	42.17	42.32	57324
2023-07-20	42.38	42.67	42.35	42.62	69913
2023-07-21	42.77	43.01	42.60	42.92	52632
2023-07-24	43.01	43.34	42.94	43.17	74364
2023-07-25	43.16	43.20	42.99	43.02	76310
2023-07-26	42.94	43.14	42.76	42.93	58741
2023-07-27	43.06	43.18	42.68	42.76	60379
2023-07-28	42.89	42.89	42.42	42.82	42340
2023-07-31	43.02	43.29	43.02	43.29	64752
2023-08-01	43.11	43.17	42.62	42.95	63397
2023-08-02	42.69	42.69	42.22	42.61	60607
2023-08-03	42.55	43.19	42.50	42.98	105211
2023-08-04	43.13	43.50	42.84	42.41	67957
2023-08-07	42.45	42.64	42.27	42.46	49297
2023-08-08	42.14	42.51	41.82	42.46	85045
2023-08-09	42.64	43.14	42.64	42.79	68939
2023-08-10	43.00	43.14	42.61	42.74	113943
2023-08-11	42.64	43.14	42.64	43.11	42908
2023-08-14	43.01	43.05	42.68	42.74	88483
2023-08-15	42.63	42.68	42.22	42.25	54200
2023-08-16	42.16	42.46	42.05	42.07	44714
2023-08-17	42.26	42.60	42.25	42.31	54644
2023-08-18	42.02	42.50	42.02	42.49	46289
2023-08-21	42.58	42.69	42.24	42.53	30848
2023-08-22	42.53	42.71	42.31	42.31	127665
2023-08-23	42.18	42.45	41.82	42.39	67169
2023-08-24	42.24	42.48	42.12	42.12	58631
2023-08-25	42.20	42.52	42.13	42.31	51392
2023-08-28	42.35	42.75	42.35	42.63	80613
2023-08-29	42.65	42.85	42.46	42.82	55215
2023-08-30	42.87	43.13	42.87	42.94	46917
2023-08-31	43.14	43.14	42.74	42.75	48565
2023-09-01	43.01	43.25	42.98	43.14	34003
2023-09-05	43.15	43.27	42.94	42.94	73696
2023-09-06	42.64	42.64	41.73	41.81	77385
2023-09-07	41.84	42.09	41.80	42.00	69110
2023-09-08	42.25	42.43	42.20	42.25	54160
2023-09-11	42.39	42.62	41.97	42.08	52161
2023-09-12	42.24	42.74	42.20	42.73	50556
2023-09-13	42.78	42.93	42.51	42.70	55072
2023-09-14	43.01	43.35	43.01	43.26	121204
2023-09-15	43.13	43.32	42.91	42.91	98646
2023-09-18	43.06	43.16	42.82	43.09	56413
2023-09-19	43.25	43.38	42.82	43.08	65960
2023-09-20	43.00	43.49	43.00	43.09	100745
2023-09-21	42.99	43.25	42.33	42.33	74482
2023-09-22	42.56	42.99	42.56	42.66	175798
2023-09-25	42.49	43.12	42.49	42.91	47955
2023-09-26	42.75	42.75	42.22	42.27	71244
2023-09-27	42.55	42.98	42.49	42.75	74848
2023-09-28	42.68	42.98	42.68	42.91	87804
2023-09-29	43.04	43.12	42.31	42.38	92862
2023-10-02	42.41	42.41	41.31	41.43	54466
2023-10-03	41.26	41.28	40.75	41.07	71758
2023-10-04	40.96	40.96	40.38	40.69	87458
2023-10-05	40.49	41.23	40.49	41.18	116154
2023-10-06	41.09	41.75	40.86	41.57	54336
2023-10-09	42.02	42.54	42.00	42.46	134998
2023-10-10	42.50	42.89	42.50	42.71	65480
2023-10-11	42.67	43.14	42.60	43.07	107242
2023-10-12	43.29	43.29	42.84	43.15	42623
2023-10-13	43.41	43.69	43.33	43.56	79324
2023-10-16	43.69	43.92	43.40	43.82	79435
2023-10-17	43.73	44.19	43.67	43.80	58482
2023-10-18	43.74	43.80	43.50	43.60	56581
2023-10-19	43.38	43.88	43.30	43.55	84320
2023-10-20	43.51	43.51	42.95	43.02	83102
2023-10-23	42.87	43.00	42.60	42.82	34293
2023-10-24	42.98	43.10	42.55	42.70	71962
2023-10-25	42.59	42.95	42.59	42.63	50572
2023-10-26	42.39	42.78	42.22	42.56	48878
2023-10-27	42.63	42.63	41.93	42.02	50420
2023-10-30	42.19	42.39	41.81	42.23	49619
2023-10-31	42.21	42.54	42.07	42.41	55880
2023-11-01	42.54	43.00	42.30	42.97	100319
2023-11-02	42.85	44.29	42.68	44.25	67588
2023-11-03	44.34	44.65	44.02	44.29	45578
2023-11-06	44.45	44.45	43.92	43.38	64758
2023-11-07	42.94	42.97	42.73	42.82	51882
2023-11-08	42.78	42.91	42.31	42.42	106532
2023-11-09	42.59	42.75	42.30	42.30	90720
2023-11-10	42.50	42.60	42.34	42.45	65063
2023-11-13	42.56	42.75	42.29	42.65	88202
2023-11-14	43.01	43.36	42.94	43.18	61152
2023-11-15	43.29	43.72	43.26	43.30	90567
2023-11-16	43.17	43.24	42.60	42.85	75815
2023-11-17	43.15	43.74	43.15	43.59	63949
2023-11-20	43.78	43.94	43.64	43.64	76442
2023-11-21	43.67	43.94	43.52	43.93	47365
2023-11-22	43.65	44.11	43.34	44.09	51685
2023-11-24	44.00	44.49	44.00	44.30	20464
2023-11-27	44.23	44.23	43.96	44.17	70207
2023-11-28	44.16	44.42	44.12	44.13	108981
2023-11-29	44.41	44.58	44.21	44.37	88927
2023-11-30	44.45	45.03	44.45	44.94	68577
2023-12-01	44.88	45.56	44.88	45.46	184876
2023-12-04	45.31	45.45	45.08	45.21	58025
2023-12-05	45.11	45.13	44.56	44.56	35450
2023-12-06	44.53	44.70	44.11	44.11	129002
2023-12-07	44.32	44.34	43.75	43.78	52377
2023-12-08	43.90	44.23	43.90	44.19	45433
2023-12-11	44.17	44.19	43.73	43.82	83431
2023-12-12	43.66	43.66	43.09	43.24	58486
2023-12-13	43.22	43.85	43.02	43.84	67255
2023-12-14	44.13	44.51	44.10	44.17	55741
2023-12-15	44.15	44.15	43.63	43.71	68040
2023-12-18	44.37	44.63	44.07	44.11	113486
2023-12-19	44.13	44.52	44.13	44.45	86665
2023-12-20	44.44	44.65	44.02	44.05	106444
2023-12-21	44.11	44.43	44.09	44.39	71626
2023-12-22	44.60	44.83	44.54	44.57	76163
2023-12-26	44.68	44.93	44.60	44.79	51295
2023-12-27	44.75	44.93	44.60	44.72	57617
2023-12-28	44.60	44.81	44.49	44.49	43020
2023-12-29	44.52	44.62	44.37	44.62	45722
2024-01-02	44.53	44.80	44.53	44.77	65898
2024-01-03	44.79	45.26	44.60	45.14	123020
2024-01-04	45.25	45.58	44.82	44.87	56971
2024-01-05	44.93	45.19	44.79	44.96	73680
2024-01-08	44.68	44.97	44.26	44.97	98040
2024-01-09	44.87	44.87	44.47	44.69	104973
2024-01-10	44.84	44.84	44.50	44.71	43767
2024-01-11	44.72	44.95	44.21	44.48	46343
2024-01-12	44.91	45.21	44.60	44.80	44091
2024-01-16	44.71	44.76	44.37	44.39	67291
2024-01-17	44.12	44.34	43.74	43.86	139071
2024-01-18	43.95	44.14	43.67	43.90	102042
2024-01-19	43.93	43.93	43.69	43.83	224388
2024-01-22	43.94	44.37	43.94	44.25	72161
2024-01-23	44.26	44.40	44.07	44.19	97968
2024-01-24	44.40	44.50	44.19	44.27	82252
2024-01-25	44.49	44.75	44.31	44.75	87363
2024-01-26	44.75	45.20	44.75	45.20	91972
2024-01-29	45.14	45.21	44.79	45.21	51290
2024-01-30	45.15	45.39	44.96	45.35	45574
2024-01-31	45.41	45.41	44.68	44.69	69500
2024-02-01	44.83	45.37	44.76	44.91	34362
2024-02-02	44.90	44.90	44.28	44.56	89130
2024-02-05	44.36	44.36	43.82	44.03	77276
2024-02-06	44.09	44.21	43.91	43.36	79550
2024-02-07	43.51	43.54	43.25	43.42	116784
2024-02-08	43.39	43.49	43.29	43.39	56663
2024-02-09	43.59	43.64	43.25	43.39	72899
2024-02-12	43.43	44.02	43.43	44.00	67230
2024-02-13	43.81	43.83	43.19	43.41	163436
2024-02-14	43.59	43.60	43.12	43.29	147230
2024-02-15	43.42	44.50	43.42	44.44	311912
2024-02-16	44.45	45.12	44.45	45.01	121795
2024-02-20	44.92	45.25	44.89	44.89	91228
2024-02-21	45.18	45.81	45.18	45.81	71694
2024-02-22	45.61	45.97	45.52	45.89	51550
2024-02-23	45.72	45.97	45.72	45.77	61129
2024-02-26	45.66	45.89	45.40	45.43	190694
2024-02-27	45.53	45.80	45.39	45.50	69904
2024-02-28	45.49	45.78	45.33	45.42	77038
2024-02-29	45.50	45.96	45.50	45.85	50970
2024-03-01	45.96	46.29	45.90	46.21	69924
2024-03-04	46.24	46.41	46.20	46.23	93018
2024-03-05	46.23	46.84	46.23	46.59	179769
2024-03-06	46.91	47.08	46.75	46.85	60200
2024-03-07	46.88	47.12	46.88	46.98	90294
2024-03-08	47.00	47.13	46.67	46.71	250035
2024-03-11	46.91	47.19	46.70	47.19	101530
2024-03-12	47.20	47.35	47.11	47.30	76559
2024-03-13	47.30	47.71	47.30	47.41	55539
2024-03-14	47.49	47.49	46.79	47.03	257348
2024-03-15	47.01	47.34	47.01	47.24	63136
2024-03-18	47.27	47.39	47.16	47.37	109917
2024-03-19	47.40	47.81	47.36	47.77	47761
2024-03-20	47.64	48.08	47.64	47.98	89776
2024-03-21	48.10	48.31	48.04	48.20	77172
2024-03-22	48.22	48.32	47.99	48.03	62688
2024-03-25	48.03	48.45	48.03	48.15	143556
2024-03-26	48.27	48.27	47.96	48.02	59505
2024-03-27	48.00	48.41	47.98	48.41	54037
2024-03-28	48.61	49.03	48.49	48.99	55054
2024-04-01	49.08	49.10	48.70	49.00	74018
2024-04-02	48.83	49.09	48.82	49.07	80095
2024-04-03	49.15	49.48	49.15	49.37	65573
2024-04-04	49.50	49.67	48.97	49.06	76563
2024-04-05	49.03	49.24	48.70	49.02	104303
2024-04-08	49.04	49.28	48.98	49.02	167731
2024-04-09	49.04	49.21	48.75	48.98	135753
2024-04-10	48.68	48.74	48.37	48.54	109133
2024-04-11	48.74	48.74	48.06	48.44	101627
2024-04-12	48.56	49.02	47.74	47.86	90370
2024-04-15	48.05	48.24	47.28	47.32	117003
2024-04-16	47.31	47.31	46.69	46.86	64247
2024-04-17	47.11	47.36	46.80	47.08	68044
2024-04-18	47.18	47.67	47.15	47.51	93693
2024-04-19	47.53	48.51	47.53	48.36	5659691
2024-04-22	48.35	48.80	47.98	48.56	266377
2024-04-23	48.65	48.89	48.39	48.74	237551
2024-04-24	48.68	49.10	48.46	49.07	229355
2024-04-25	48.93	49.42	48.69	49.31	117525
2024-04-26	49.30	49.30	48.97	49.23	232014
2024-04-29	49.23	49.50	49.22	49.50	154747
2024-04-30	49.38	49.38	48.48	48.50	210191
2024-05-01	48.43	48.43	47.75	47.96	192402
2024-05-02	48.20	48.83	48.16	48.64	120655
2024-05-03	48.89	49.05	48.59	48.92	138911
2024-05-06	49.18	49.33	48.99	48.55	166942
2024-05-07	48.74	49.01	48.58	48.66	120407
2024-05-08	48.52	48.97	48.49	48.88	137787
2024-05-09	49.09	49.31	49.05	49.28	138106
2024-05-10	49.47	49.66	49.11	49.28	154519
2024-05-13	49.40	49.53	49.15	49.16	222260
2024-05-14	49.29	49.75	49.15	49.75	140554
2024-05-15	49.90	49.95	49.45	49.81	179536
2024-05-16	49.77	50.15	49.72	49.80	143194
2024-05-17	49.95	50.19	49.73	50.14	124546
2024-05-20	50.30	50.53	50.24	50.48	92572
2024-05-21	50.50	50.67	50.34	50.43	223839
2024-05-22	50.41	50.41	49.52	49.67	150960
2024-05-23	49.80	49.92	48.93	49.07	87482
2024-05-24	49.31	49.31	49.02	49.21	287787
2024-05-28	49.31	49.52	49.09	49.28	123278
2024-05-29	49.24	49.24	48.61	48.69	169242
2024-05-30	48.69	48.93	48.69	48.90	79412
2024-05-31	48.99	49.81	48.99	49.78	74291
2024-06-03	49.79	49.79	49.06	49.42	124458
2024-06-04	49.13	49.45	48.71	49.45	154945
2024-06-05	49.55	49.80	49.24	49.80	140457
2024-06-06	49.71	49.78	49.51	49.78	84378
2024-06-07	49.65	49.81	49.33	49.56	55007
2024-06-10	49.78	50.13	49.56	50.13	1110013
2024-06-11	49.95	49.95	49.59	49.78	54484
2024-06-12	50.14	50.19	49.82	49.82	71785
2024-06-13	49.80	49.86	49.41	49.59	44779
2024-06-14	49.51	49.51	49.01	49.24	92374
2024-06-17	49.08	49.30	48.90	49.09	76312
2024-06-18	49.15	49.74	49.15	49.63	117567
2024-06-20	49.58	50.09	49.42	50.09	134626
2024-06-21	50.14	50.14	49.75	49.97	89678
2024-06-24	50.08	50.87	49.97	50.78	88101
2024-06-25	50.82	50.90	50.58	50.90	113234
2024-06-26	50.76	50.80	50.46	50.52	138112
2024-06-27	50.82	50.86	50.50	50.86	124928
2024-06-28	50.86	51.15	50.71	51.05	67656
2024-07-01	51.24	51.26	50.73	50.90	198670
2024-07-02	51.17	51.43	50.97	51.32	136416
2024-07-03	51.31	51.90	51.31	51.63	977926
2024-07-05	51.72	51.72	51.03	51.33	68417
2024-07-08	51.36	51.48	51.12	51.16	208484
2024-07-09	51.17	51.47	50.89	51.22	274914
2024-07-10	51.22	51.43	50.98	51.42	97616
2024-07-11	51.57	51.77	51.32	51.63	249160
2024-07-12	51.86	52.10	51.71	51.96	244683
2024-07-15	52.32	52.43	52.00	52.01	108242
2024-07-16	52.12	52.36	51.92	52.36	412985
2024-07-17	52.39	52.80	52.39	52.50	116119
2024-07-18	52.41	53.05	52.29	52.81	351975
2024-07-19	52.76	53.27	52.76	53.05	101125
2024-07-22	53.23	53.81	53.02	53.81	1263271
2024-07-23	53.79	53.79	53.02	53.08	276561
2024-07-24	53.20	53.20	52.00	52.00	592368
2024-07-25	52.24	52.34	51.83	51.84	113659
2024-07-26	51.97	52.48	51.87	52.24	337532
2024-07-29	52.48	52.48	52.08	52.33	105665
2024-07-30	52.37	52.84	52.21	52.78	296202
2024-07-31	53.14	53.25	52.69	53.07	107750
2024-08-01	52.98	53.06	52.24	52.49	101866
2024-08-02	52.29	52.29	51.17	51.79	424067
2024-08-05	50.38	50.78	49.52	50.37	301155
2024-08-06	50.89	52.17	50.67	51.03	419180
2024-08-07	51.70	52.23	51.17	51.22	148375
2024-08-08	51.37	52.14	51.37	52.12	341394
2024-08-09	52.15	52.15	51.48	51.83	62844
2024-08-12	51.83	51.93	51.33	51.41	321596
2024-08-13	51.41	51.57	51.00	51.57	184835
2024-08-14	51.68	52.14	51.43	52.14	150544
2024-08-15	52.29	52.47	52.04	52.38	258226
2024-08-16	52.27	52.77	52.27	52.77	52477
2024-08-19	52.80	53.37	52.80	53.23	968951
2024-08-20	53.15	53.27	52.46	52.46	83487
2024-08-21	52.65	52.75	52.46	52.65	319799
2024-08-22	52.61	52.91	52.60	52.84	77981
2024-08-23	52.85	53.37	52.85	53.37	278968
2024-08-26	53.80	53.95	53.45	53.61	85111
2024-08-27	53.69	53.69	53.23	53.35	107289
2024-08-28	53.53	53.53	52.70	52.80	191709
2024-08-29	53.15	53.66	53.03	53.64	122102
2024-08-30	53.52	54.29	53.48	54.29	117179
2024-09-03	53.97	53.97	53.06	53.67	130027
2024-09-04	53.64	53.95	53.27	53.27	210832
2024-09-05	53.81	54.02	53.65	53.87	113585
2024-09-06	53.93	54.06	53.07	53.37	145718
2024-09-09	53.46	53.49	53.13	53.13	123284
2024-09-10	53.32	53.32	52.60	53.07	142487
2024-09-11	52.90	53.06	52.35	52.86	100819
2024-09-12	53.06	53.45	52.91	53.27	65096
2024-09-13	53.53	54.13	53.53	54.13	84691
2024-09-16	54.26	54.63	54.17	54.59	95917
2024-09-17	54.67	54.88	54.41	54.70	326135
2024-09-18	54.67	55.08	54.28	54.41	61240
2024-09-19	54.98	54.98	54.01	54.12	279447
2024-09-20	54.10	54.44	53.79	54.44	107018
2024-09-23	54.45	55.23	54.33	55.21	737878
2024-09-24	55.42	55.42	54.83	55.19	137188
2024-09-25	55.15	55.24	54.69	54.81	316662
2024-09-26	54.75	54.75	53.65	53.80	343400
2024-09-27	53.88	54.14	53.68	54.02	128987
2024-09-30	54.08	54.43	53.61	54.43	407895
2024-10-01	54.20	54.91	54.01	54.89	140753
2024-10-02	55.24	55.24	54.45	55.19	985865
2024-10-03	55.37	56.08	55.06	56.00	267451
2024-10-04	56.33	56.65	56.07	56.65	168896
2024-10-07	56.68	56.99	56.35	56.70	662656
2024-10-08	56.35	56.38	55.57	55.95	119299
2024-10-09	55.81	56.50	55.68	56.47	400296
2024-10-10	56.59	56.68	56.26	56.41	241444
2024-10-11	56.56	57.30	56.56	57.30	573586
2024-10-14	57.05	57.53	57.05	57.47	99278
2024-10-15	57.02	57.02	56.48	56.90	295486
2024-10-16	56.93	57.42	56.89	57.35	222419
2024-10-17	57.19	57.64	57.00	57.00	210183
2024-10-18	57.00	57.37	56.90	57.27	118477
2024-10-21	57.64	57.68	56.81	57.10	263798
2024-10-22	56.86	57.20	56.83	56.97	101831
2024-10-23	57.11	57.17	56.68	57.07	405291
2024-10-24	57.11	57.36	56.98	57.30	142255
2024-10-25	57.39	57.49	56.86	56.93	239355
2024-10-28	56.67	56.84	56.34	56.64	116902
2024-10-29	56.80	56.80	56.23	56.71	330254
2024-10-30	56.65	57.09	56.52	56.92	83548
2024-10-31	56.95	57.23	56.72	56.77	364284
2024-11-01	57.29	57.29	56.32	56.45	91035
2024-11-04	56.55	57.08	56.55	56.96	136837
2024-11-05	57.30	58.25	57.25	58.25	966008
2024-11-06	59.41	60.15	59.06	59.49	931390
2024-11-07	59.94	60.14	59.19	59.95	277577
2024-11-08	60.09	60.35	59.80	60.28	462678
2024-11-11	60.52	61.17	60.37	61.14	291663
2024-11-12	61.22	61.25	60.30	60.70	211776
2024-11-13	60.76	60.76	60.19	60.28	237672
2024-11-14	60.57	60.65	60.23	60.64	254281
2024-11-15	60.70	61.23	60.50	61.16	711982
2024-11-18	61.43	62.18	61.43	62.09	530799
2024-11-19	62.31	62.70	61.81	62.64	367962
2024-11-20	62.84	62.93	62.16	62.65	429993
2024-11-21	63.02	64.17	62.80	64.01	200997
2024-11-22	64.25	64.48	64.06	64.20	608439
2024-11-25	64.50	64.72	62.48	62.85	376929
2024-11-26	62.85	63.28	62.80	63.27	384545
2024-11-27	63.42	63.68	63.11	63.47	206624
2024-11-29	63.83	64.41	63.68	64.32	155185
2024-12-02	64.48	64.48	62.61	62.93	708189
2024-12-03	63.07	63.21	62.57	63.09	273784
2024-12-04	63.06	63.15	62.17	62.53	640255
2024-12-05	62.72	63.59	62.46	63.37	577640
2024-12-06	63.43	63.43	62.28	62.56	389393
2024-12-09	62.96	63.08	61.05	61.07	399876
2024-12-10	61.30	61.37	60.58	60.84	234258
2024-12-11	61.04	61.58	60.88	61.27	152750
2024-12-12	61.39	61.55	61.10	61.30	478396
2024-12-13	61.34	61.44	60.77	60.91	144808
2024-12-16	61.02	61.02	60.08	60.30	723082
2024-12-17	59.84	59.93	59.13	59.91	321598
2024-12-18	59.77	59.83	57.94	58.22	247514
2024-12-19	58.68	59.16	58.15	58.47	1014988
2024-12-20	58.39	59.60	58.39	59.60	619159
2024-12-23	59.37	60.07	58.88	60.07	175569
2024-12-24	60.41	60.66	59.98	60.66	146842
2024-12-26	60.70	60.70	59.87	60.16	659751
2024-12-27	60.00	60.22	59.47	59.76	972054
2024-12-30	59.84	60.43	59.36	60.23	342465
2024-12-31	60.40	60.77	60.21	60.56	386722
2025-01-02	60.95	61.70	60.66	61.67	458164
2025-01-03	61.89	62.36	61.76	61.87	497589
2025-01-06	62.42	62.42	61.60	61.69	322281
2025-01-07	62.00	62.09	61.56	61.78	851390
2025-01-08	61.58	62.61	61.58	62.53	727272
2025-01-10	63.03	63.24	61.89	62.20	837303
2025-01-13	62.10	62.90	62.07	62.65	648240
2025-01-14	62.73	64.50	62.69	64.27	3710333
2025-01-15	64.80	65.13	64.44	64.58	972138
2025-01-16	64.59	65.65	64.40	65.65	660102
2025-01-17	65.70	66.41	65.35	66.05	716580
2025-01-21	66.41	67.47	66.41	67.20	725547
2025-01-22	67.28	67.40	65.83	65.89	649475
2025-01-23	66.22	66.43	65.39	65.90	519104
2025-01-24	65.94	66.18	65.55	65.74	527338
2025-01-27	64.95	65.23	62.20	62.79	878229
2025-01-28	62.97	63.33	62.25	63.24	736662
2025-01-29	63.13	64.05	63.07	63.58	509085
2025-01-30	64.12	64.50	63.83	64.50	1017965
2025-01-31	64.50	64.50	62.61	62.61	639193
2025-02-03	61.90	63.63	61.41	63.49	983644
2025-02-04	63.40	64.02	63.28	63.49	1700623
2025-02-05	63.68	64.53	63.68	64.43	1032974
2025-02-06	64.58	64.71	62.72	62.37	549435
2025-02-07	62.68	62.69	61.85	62.48	2265920
2025-02-10	62.98	63.45	62.45	63.04	521155
2025-02-11	63.04	63.04	62.02	62.62	713179
2025-02-12	62.00	62.69	61.58	61.69	387548
2025-02-13	61.91	62.98	61.68	62.75	547334
2025-02-14	63.16	63.17	62.36	62.36	310123
2025-02-18	62.34	63.34	62.34	63.21	279139
2025-02-19	63.11	63.65	62.80	63.24	480593
2025-02-20	63.12	63.18	61.96	63.01	835288
2025-02-21	62.92	63.07	61.79	62.20	513690
2025-02-24	62.45	62.70	61.23	61.67	715059
2025-02-25	61.70	61.98	60.03	61.17	1490776
2025-02-26	61.25	61.80	60.97	61.73	705012
2025-02-27	61.80	61.92	60.96	61.21	432984
2025-02-28	61.33	63.21	61.33	63.21	469851
2025-03-03	63.39	63.78	61.73	62.28	548318
2025-03-04	61.67	62.00	60.46	61.14	1727302
2025-03-05	61.01	61.33	60.07	60.92	562897
2025-03-06	60.62	60.69	59.17	59.60	652882
2025-03-07	59.66	60.35	58.83	60.00	300063
2025-03-10	59.77	60.42	59.31	59.94	554798
2025-03-11	60.03	61.06	59.85	60.44	1321190

Explore More About MLPX

Coins representing dividend payouts and trends

MLPX Dividend History

Discover Global X MLP'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

MLPX Stock Split History

Discover Global X MLP'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

MLPX Historical Prices

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

Web Analytics