MARA Historical Prices

Summary

Key Stock Metrics

9.81

(April 4, 2025)

52-Week Low

30.28

(November 29, 2024)

52-Week High

155.68

(December 23, 2014)

All-Time High

19.88

(July 22, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-07-22	48.00	51.20	48.00	51.20	5221
2013-07-23	51.20	53.60	50.80	53.44	12621
2013-07-24	54.44	63.52	54.00	58.40	37328
2013-07-25	61.20	61.60	54.80	54.80	9822
2013-07-26	56.40	57.60	54.80	56.00	10741
2013-07-29	57.60	57.60	51.28	55.20	15706
2013-07-30	54.40	56.00	52.80	56.00	4086
2013-07-31	56.16	58.00	53.60	53.60	3889
2013-08-01	52.40	55.92	50.08	51.20	6473
2013-08-02	49.04	53.60	48.96	53.20	5421
2013-08-05	53.20	53.60	52.00	52.00	5268
2013-08-06	51.20	51.20	48.80	49.60	9890
2013-08-07	48.96	51.60	48.80	51.60	4660
2013-08-08	52.00	55.20	51.20	52.40	2324
2013-08-09	52.40	52.40	49.12	51.20	7979
2013-08-12	50.80	51.92	50.80	51.92	494
2013-08-13	50.88	52.00	49.60	49.60	3407
2013-08-14	50.00	51.44	49.44	50.00	4979
2013-08-15	50.00	50.80	48.88	50.11	4000
2013-08-16	50.00	50.00	48.88	49.20	2551
2013-08-22	46.80	47.20	46.08	47.20	1345
2013-08-23	47.20	48.64	46.80	46.80	1039
2013-08-26	46.64	46.64	44.40	45.04	690
2013-08-27	45.60	46.00	45.60	46.00	464
2013-08-28	44.40	45.60	43.20	44.80	2500
2013-08-29	48.00	48.00	44.48	44.80	6486
2013-08-30	44.40	45.92	42.40	45.92	3593
2013-09-03	44.80	45.60	43.28	43.60	2740
2013-09-04	43.20	43.20	42.08	42.80	1426
2013-09-05	42.00	44.08	42.00	43.20	1067
2013-09-06	42.96	47.60	42.88	47.20	4588
2013-09-09	47.20	47.20	45.84	46.80	9531
2013-09-10	47.20	48.64	46.16	48.64	13400
2013-09-11	48.08	48.80	46.40	47.36	3626
2013-09-12	47.36	48.80	45.60	48.00	6019
2013-09-13	46.40	48.72	46.40	48.08	6279
2013-09-16	47.20	48.32	45.76	47.68	3103
2013-09-17	46.00	46.40	45.36	46.24	763
2013-09-18	45.60	45.60	44.08	44.72	844
2013-09-19	44.16	46.08	43.20	43.68	2498
2013-09-20	43.36	44.00	43.20	44.00	500
2013-09-23	44.00	44.80	42.64	42.64	281
2013-09-24	42.72	44.40	42.64	43.20	1926
2013-09-25	43.20	43.20	40.40	41.20	13496
2013-09-26	41.28	41.60	40.64	40.88	1111
2013-09-27	40.88	41.44	40.00	40.40	7164
2013-09-30	40.80	41.52	40.80	41.52	2108
2013-10-01	42.00	43.60	42.00	42.80	8613
2013-10-02	43.60	43.60	42.80	42.80	2556
2013-10-03	42.80	42.80	40.40	41.76	1455
2013-10-04	41.60	41.60	40.00	40.80	1272
2013-10-07	40.00	40.56	38.00	38.00	1110
2013-10-08	38.40	40.56	35.36	36.80	3869
2013-10-09	36.00	37.12	36.00	37.12	3685
2013-10-10	36.40	37.20	36.08	37.20	3768
2013-10-11	38.40	40.64	38.40	40.24	2359
2013-10-14	39.60	40.40	38.00	38.24	1085
2013-10-15	38.00	38.32	37.60	38.32	135
2013-10-16	37.20	37.52	36.80	36.80	505
2013-10-17	36.00	46.80	36.00	42.40	4282
2013-10-18	40.40	47.12	40.40	45.84	8218
2013-10-21	44.00	46.24	44.00	45.20	5360
2013-10-22	46.00	46.16	44.80	44.88	625
2013-10-23	46.00	46.00	44.80	44.80	4894
2013-10-24	46.00	46.00	44.80	44.80	621
2013-10-25	45.20	45.28	44.40	45.20	2043
2013-10-28	45.52	46.40	44.80	46.40	2838
2013-10-29	44.40	45.60	42.56	45.60	55154
2013-10-30	46.00	47.68	43.36	44.80	1500
2013-10-31	46.40	46.80	44.00	46.80	1071
2013-11-01	45.60	47.20	45.60	46.40	1503
2013-11-04	46.40	50.80	46.40	48.40	8849
2013-11-05	48.00	48.16	44.00	47.44	3809
2013-11-06	46.80	47.76	46.32	47.68	2726
2013-11-07	47.60	47.60	46.80	46.80	1161
2013-11-08	46.80	46.80	44.88	46.80	2729
2013-11-11	44.88	47.20	42.88	45.60	1582
2013-11-12	45.60	48.00	44.16	45.60	5419
2013-11-13	45.60	45.60	44.80	45.60	2729
2013-11-14	44.80	46.00	44.56	44.80	425
2013-11-15	44.56	46.40	43.44	46.00	3767
2013-11-18	49.60	49.60	46.40	47.44	6919
2013-11-19	47.44	49.20	46.56	46.96	4605
2013-11-20	47.20	47.60	42.72	44.00	3690
2013-11-21	47.60	47.60	40.80	41.60	2455
2013-11-22	43.12	45.04	41.20	42.00	3074
2013-11-25	42.00	45.20	42.00	45.20	1936
2013-11-26	43.60	43.60	40.80	42.00	2460
2013-11-27	45.92	45.92	44.00	45.20	797
2013-11-29	45.60	49.20	45.60	48.80	1900
2013-12-02	47.60	48.00	45.60	45.60	2235
2013-12-03	45.60	48.56	43.20	47.20	3611
2013-12-04	47.20	47.20	44.80	46.00	2190
2013-12-05	46.80	46.80	44.24	46.40	5998
2013-12-06	46.40	46.56	44.80	44.80	2416
2013-12-09	46.40	50.00	46.16	49.04	18552
2013-12-10	48.64	49.76	48.00	48.80	2323
2013-12-11	48.80	49.60	46.80	48.48	6246
2013-12-12	49.60	52.00	48.72	51.20	16915
2013-12-13	51.60	52.00	50.80	52.00	5357
2013-12-16	52.00	52.00	49.84	51.60	8734
2013-12-17	51.60	54.40	50.16	54.40	25626
2013-12-18	53.76	54.40	51.60	51.60	1377
2013-12-19	50.80	51.12	48.00	50.40	3543
2013-12-20	51.20	51.20	49.60	51.20	386
2013-12-23	50.00	50.40	48.80	48.80	3110
2013-12-24	48.80	50.32	48.80	50.32	260
2013-12-26	49.28	51.92	49.28	51.92	418
2013-12-27	51.92	51.92	49.12	49.20	2702
2013-12-30	49.68	51.60	48.56	48.80	1262
2013-12-31	48.80	50.40	47.60	50.40	996
2014-01-02	50.96	50.96	48.80	49.60	736
2014-01-03	48.80	48.80	46.96	47.60	2992
2014-01-06	49.60	49.60	46.40	47.04	1585
2014-01-07	44.64	48.40	44.48	46.08	3906
2014-01-08	46.08	46.32	46.00	46.32	1088
2014-01-09	48.08	49.44	47.92	48.00	1626
2014-01-10	46.80	49.44	46.80	46.80	1181
2014-01-13	46.00	47.20	44.40	46.80	2861
2014-01-14	46.00	48.00	46.00	48.00	1624
2014-01-15	48.00	48.32	45.60	48.32	1357
2014-01-16	47.60	48.00	46.40	48.00	1674
2014-01-17	47.20	48.32	47.20	47.20	1398
2014-01-21	48.40	49.60	48.40	49.20	5603
2014-01-22	49.60	50.00	48.80	50.00	3127
2014-01-23	50.16	50.40	49.60	50.00	1542
2014-01-24	50.00	50.40	49.60	50.40	3113
2014-01-27	50.08	50.24	48.64	49.28	1767
2014-01-28	48.64	50.56	48.00	49.60	1134
2014-01-29	48.80	49.60	47.20	47.20	999
2014-01-30	46.80	47.20	46.80	47.20	487
2014-01-31	46.80	46.80	46.40	46.80	213
2014-02-03	48.00	50.40	48.00	48.80	7665
2014-02-04	48.56	49.76	48.16	48.40	1996
2014-02-05	48.96	48.96	48.00	48.00	345
2014-02-06	48.64	48.64	46.56	46.56	874
2014-02-07	47.28	48.80	47.28	48.40	5653
2014-02-10	49.60	49.60	48.00	48.00	1044
2014-02-11	48.00	48.40	48.00	48.40	5295
2014-02-12	48.64	50.00	48.40	50.00	3978
2014-02-13	49.20	49.60	48.80	49.04	1174
2014-02-14	49.60	50.40	47.60	50.40	1594
2014-02-18	48.80	49.60	47.60	47.60	1337
2014-02-19	49.20	49.20	48.08	48.08	518
2014-02-20	48.40	48.80	48.00	48.80	592
2014-02-21	48.40	49.28	48.00	48.40	2834
2014-02-24	48.40	48.40	47.12	48.00	2871
2014-02-25	48.32	48.32	47.28	48.24	309
2014-02-26	48.32	50.80	48.32	50.80	18304
2014-02-27	50.93	53.84	50.56	53.28	21708
2014-02-28	52.00	53.20	51.44	52.80	3856
2014-03-03	51.76	55.36	51.20	53.60	9200
2014-03-04	53.60	53.60	49.60	52.00	2397
2014-03-05	50.00	54.40	50.00	54.40	4718
2014-03-06	54.24	54.40	52.80	53.60	6345
2014-03-07	53.60	55.60	52.80	55.60	3836
2014-03-10	55.24	59.12	54.80	57.20	8886
2014-03-11	57.19	58.00	56.32	56.80	2113
2014-03-12	56.00	58.40	56.00	56.40	1646
2014-03-13	56.16	56.80	54.64	55.92	2136
2014-03-14	55.60	56.16	54.48	55.20	2422
2014-03-17	55.20	55.20	53.60	54.40	1478
2014-03-18	54.80	55.60	53.20	55.12	1408
2014-03-19	54.80	54.80	52.00	53.52	2531
2014-03-20	53.52	56.00	53.20	56.00	1452
2014-03-21	53.60	55.52	53.60	55.52	1941
2014-03-24	55.92	55.92	50.00	52.00	917
2014-03-25	55.20	55.20	52.00	53.52	748
2014-03-26	51.20	53.60	50.00	53.60	1931
2014-03-27	52.00	53.60	52.00	53.60	125
2014-03-28	52.72	55.20	52.72	55.20	725
2014-03-31	54.40	56.00	52.00	53.60	3464
2014-04-02	53.60	55.60	52.00	55.20	2334
2014-04-03	55.12	55.12	54.40	54.40	228
2014-04-04	54.32	55.20	54.32	54.32	1353
2014-04-07	54.00	54.00	50.80	50.88	3512
2014-04-08	52.40	54.80	52.40	53.60	862
2014-04-09	53.60	53.60	52.40	53.60	254
2014-04-10	53.60	53.60	51.60	51.60	3608
2014-04-11	51.20	51.20	50.40	51.20	339
2014-04-14	51.20	52.80	51.20	51.20	376
2014-04-15	50.80	53.60	50.00	52.72	1128
2014-04-16	49.76	53.20	49.76	51.92	194
2014-04-17	52.40	52.80	51.20	52.80	2075
2014-04-21	53.20	53.60	52.00	52.80	704
2014-04-22	52.00	52.80	51.20	52.80	279
2014-04-23	52.80	54.00	52.80	54.00	1897
2014-04-24	54.72	55.60	53.60	55.60	2217
2014-04-25	55.20	55.20	54.96	55.20	3468
2014-04-28	55.60	56.80	53.60	53.60	3030
2014-04-29	56.00	57.20	55.20	55.84	3315
2014-04-30	56.16	56.16	56.16	56.16	320
2014-05-01	55.60	57.20	55.60	57.20	43
2014-05-02	57.20	57.44	56.80	57.44	375
2014-05-05	60.00	68.00	59.20	65.20	8536
2014-05-06	65.44	65.44	59.20	60.80	3566
2014-05-07	60.80	64.00	60.80	63.76	4793
2014-05-08	63.76	64.80	62.40	64.00	4717
2014-05-09	62.56	64.00	62.40	63.60	1097
2014-05-12	64.16	64.40	64.00	64.00	3600
2014-05-13	64.40	66.80	62.40	66.00	3107
2014-05-14	66.00	66.72	65.36	66.64	740
2014-05-15	67.36	67.36	63.20	64.00	4566
2014-05-16	65.60	65.60	62.40	62.40	605
2014-05-19	62.56	62.56	60.00	62.00	1215
2014-05-20	62.00	64.00	62.00	64.00	592
2014-05-21	66.40	66.40	64.40	64.80	1728
2014-05-22	64.40	67.60	64.00	67.60	2175
2014-05-23	67.20	69.92	67.20	68.40	1865
2014-05-27	69.84	74.00	69.20	73.60	6726
2014-05-28	72.80	73.52	64.80	72.80	2625
2014-05-29	72.80	74.80	72.40	73.20	478
2014-05-30	73.20	73.20	70.88	72.80	2828
2014-06-02	72.40	72.40	70.40	72.00	545
2014-06-03	72.80	72.80	72.40	72.40	94
2014-06-04	70.80	72.00	68.00	70.40	5195
2014-06-05	70.40	71.20	68.40	71.20	1680
2014-06-06	70.40	73.20	70.40	73.12	3277
2014-06-09	72.00	72.00	70.80	72.00	0
2014-06-10	70.80	72.00	70.80	72.00	0
2014-06-11	70.80	72.80	68.00	72.80	1845
2014-06-12	70.80	72.80	68.00	72.56	0
2014-06-13	72.80	84.00	72.80	80.80	10300
2014-06-16	81.60	81.60	79.20	79.92	0
2014-06-17	78.40	80.00	78.00	78.40	0
2014-06-18	78.40	78.40	76.40	78.40	4187
2014-06-19	79.20	79.60	78.00	78.40	2621
2014-06-20	78.80	80.40	76.40	79.60	3629
2014-06-23	80.32	86.40	80.32	83.20	3572
2014-06-24	83.20	89.20	83.20	86.00	2382
2014-06-25	86.00	89.60	82.80	86.40	1053
2014-06-26	87.92	89.60	86.40	86.40	612
2014-06-27	86.40	88.80	86.40	88.80	25
2014-06-30	89.60	94.00	84.40	88.80	2734
2014-07-01	88.80	89.60	86.80	86.80	671
2014-07-02	87.20	88.00	86.80	88.00	2828
2014-07-03	89.20	91.60	87.84	91.60	3954
2014-07-07	90.40	92.00	88.08	90.00	2531
2014-07-08	89.60	89.60	88.08	88.80	512
2014-07-09	89.20	92.40	88.80	90.96	2169
2014-07-10	90.40	96.80	88.40	95.52	5264
2014-07-11	95.52	95.60	94.00	95.20	2984
2014-07-14	95.76	97.60	92.40	96.80	5962
2014-07-15	96.00	96.00	94.20	96.00	907
2014-07-16	95.20	95.20	92.00	94.40	2267
2014-07-17	92.80	94.40	92.00	92.00	644
2014-07-18	92.00	94.40	92.00	93.60	1333
2014-07-21	92.00	92.00	90.80	92.00	661
2014-07-22	92.00	97.68	91.20	97.68	5702
2014-07-23	99.52	100.16	97.20	99.12	4081
2014-07-24	98.80	102.56	97.20	100.00	4149
2014-07-25	98.60	100.72	95.36	96.00	25983
2014-07-28	100.00	101.60	96.44	97.19	18051
2014-07-29	96.40	96.40	91.20	93.20	14462
2014-07-30	94.88	97.44	92.00	92.00	2038
2014-07-31	92.00	94.80	89.28	94.24	2147
2014-08-01	92.80	93.12	89.27	93.12	2857
2014-08-04	93.34	94.00	90.40	92.40	643
2014-08-05	90.02	91.60	85.60	90.00	3315
2014-08-06	88.96	91.20	88.64	90.52	389
2014-08-07	90.00	91.20	89.92	90.80	1784
2014-08-08	91.60	96.00	90.48	95.84	719
2014-08-11	96.64	98.46	92.96	93.27	3374
2014-08-12	92.32	94.80	92.32	94.24	1049
2014-08-13	94.48	94.80	91.20	94.64	2857
2014-08-14	94.00	94.80	92.40	94.64	2768
2014-08-15	93.20	95.82	86.48	88.08	9508
2014-08-18	85.76	89.78	85.76	88.88	1754
2014-08-19	90.00	92.00	88.96	89.68	7206
2014-08-20	91.20	98.30	91.20	92.00	33041
2014-08-21	92.08	97.68	92.00	94.36	8510
2014-08-22	94.07	94.10	92.24	92.40	2550
2014-08-25	93.20	93.60	86.45	88.08	9054
2014-08-26	88.80	90.32	86.40	90.24	4325
2014-08-27	88.24	89.44	88.00	88.24	3199
2014-08-28	88.24	94.32	88.00	90.00	3377
2014-08-29	88.80	90.72	88.80	89.92	1859
2014-09-02	90.00	90.96	88.76	90.32	3311
2014-09-03	89.60	90.80	89.20	90.80	1949
2014-09-04	90.88	90.88	87.92	89.60	2910
2014-09-05	88.40	90.80	88.40	89.60	2572
2014-09-08	90.80	97.52	89.20	95.52	8210
2014-09-09	96.00	98.72	95.20	98.72	9306
2014-09-10	103.92	112.00	100.00	111.60	18541
2014-09-11	112.00	119.60	112.00	118.16	11554
2014-09-12	119.20	127.28	119.20	127.20	13366
2014-09-15	131.04	131.20	116.00	119.12	10253
2014-09-16	116.40	119.44	114.26	117.12	7510
2014-09-17	117.92	118.40	112.40	114.80	5888
2014-09-18	115.68	116.80	108.96	115.36	6222
2014-09-19	116.56	117.60	108.00	109.04	13043
2014-09-22	110.80	113.76	104.57	108.48	5519
2014-09-23	108.88	113.68	107.20	109.12	3647
2014-09-24	107.44	110.96	106.00	110.64	2522
2014-09-25	109.28	117.52	109.28	117.04	2769
2014-09-26	117.60	118.88	115.20	117.28	3480
2014-09-29	117.28	117.28	113.68	114.24	2768
2014-09-30	114.08	117.12	113.60	115.12	2895
2014-10-01	114.08	116.71	109.92	111.20	4113
2014-10-02	112.88	114.03	96.96	107.36	9734
2014-10-03	108.32	114.00	108.32	111.68	2840
2014-10-06	119.76	121.76	112.56	113.20	7212
2014-10-07	113.84	114.72	112.00	114.16	3110
2014-10-08	114.08	118.24	114.00	114.16	1803
2014-10-09	114.32	117.60	103.82	110.80	10028
2014-10-10	108.96	108.96	102.40	105.60	6696
2014-10-13	107.60	112.00	103.20	104.00	6773
2014-10-14	104.48	106.80	98.00	99.36	5813
2014-10-15	98.00	103.20	89.36	97.99	9696
2014-10-16	96.00	102.88	92.00	96.16	1607
2014-10-17	96.08	103.36	94.72	98.24	5153
2014-10-20	99.68	100.40	96.00	98.72	3525
2014-10-21	96.72	102.64	96.72	100.32	6208
2014-10-22	99.36	99.92	89.20	97.12	6462
2014-10-23	93.12	100.00	93.12	96.48	2527
2014-10-24	97.12	98.56	93.60	94.56	2086
2014-10-27	95.28	99.04	94.72	96.24	8009
2014-10-28	96.88	98.56	94.56	95.20	3807
2014-10-29	96.48	98.32	93.60	93.68	2657
2014-10-30	93.60	100.00	90.48	99.60	9196
2014-10-31	102.16	103.20	96.16	102.40	10327
2014-11-03	103.84	108.80	101.60	105.84	9331
2014-11-04	105.60	105.92	102.72	105.92	1265
2014-11-05	106.00	118.56	104.22	111.04	5370
2014-11-06	111.20	113.52	109.96	109.96	8255
2014-11-07	113.60	113.60	108.88	113.52	6426
2014-11-10	113.60	113.60	110.56	111.76	4453
2014-11-11	112.80	115.28	112.70	114.80	5595
2014-11-12	114.40	116.40	113.44	116.00	8135
2014-11-13	124.40	127.20	119.12	119.12	11134
2014-11-14	118.48	118.48	113.04	116.80	3137
2014-11-17	117.84	117.84	108.74	114.40	4306
2014-11-18	113.60	115.52	111.28	115.44	2215
2014-11-19	114.64	114.64	108.80	112.80	1788
2014-11-20	111.20	113.04	106.88	111.60	2787
2014-11-21	111.28	114.55	110.48	113.52	2720
2014-11-24	113.60	120.00	113.28	119.12	8578
2014-11-25	120.00	121.92	116.74	118.24	5997
2014-11-26	118.40	119.76	118.00	119.44	2055
2014-11-28	119.76	121.20	117.60	119.52	2462
2014-12-01	120.80	121.20	116.48	116.80	2543
2014-12-02	117.76	120.80	118.40	119.60	2162
2014-12-03	120.80	121.60	118.40	120.96	4800
2014-12-04	120.80	130.72	120.80	130.53	15851
2014-12-05	131.52	141.39	131.36	141.26	26976
2014-12-08	142.64	142.76	136.48	142.40	13087
2014-12-09	142.40	142.40	131.38	138.40	8985
2014-12-10	138.48	142.32	137.60	140.64	3748
2014-12-11	138.08	142.32	137.96	139.20	7034
2014-12-12	138.24	140.00	134.90	138.72	7903
2014-12-15	144.64	146.40	140.00	144.48	28643
2014-12-16	144.72	151.47	144.48	149.04	8239
2014-12-17	150.08	150.40	144.00	144.08	10873
2014-12-18	146.80	146.80	141.68	141.92	7829
2014-12-19	141.92	149.20	140.80	146.80	11253
2014-12-22	149.36	152.00	148.80	149.52	8421
2014-12-23	149.60	155.68	140.16	154.72	20943
2014-12-24	153.12	153.12	144.80	149.12	3119
2014-12-26	150.08	152.80	144.96	145.60	6545
2014-12-29	146.24	149.12	141.76	142.88	2877
2014-12-30	143.84	143.84	136.00	137.12	7659
2014-12-31	139.20	140.00	128.96	134.72	7025
2015-01-02	128.00	140.99	128.00	133.76	4903
2015-01-05	134.56	134.56	125.60	126.72	9677
2015-01-06	129.12	129.12	124.00	124.96	3567
2015-01-07	128.00	135.20	118.08	134.88	9849
2015-01-08	134.40	134.40	121.92	129.44	4915
2015-01-09	128.16	128.16	120.00	125.76	4470
2015-01-12	129.76	130.08	124.64	125.76	4781
2015-01-13	125.44	127.00	120.00	122.08	4601
2015-01-14	120.80	123.84	116.45	117.12	4624
2015-01-15	118.40	124.48	111.52	122.40	8759
2015-01-16	123.04	129.60	121.60	121.60	5175
2015-01-20	120.48	121.60	113.95	115.52	5510
2015-01-21	115.84	115.68	111.36	112.64	4532
2015-01-22	113.44	113.44	105.76	111.84	8304
2015-01-23	109.60	110.40	101.60	106.88	5221
2015-01-26	105.60	116.96	102.51	114.08	8879
2015-01-27	115.04	122.56	109.92	122.24	4219
2015-01-28	124.00	124.00	115.84	119.04	4353
2015-01-29	118.88	121.60	116.16	121.60	3561
2015-01-30	120.64	120.64	116.80	118.24	3102
2015-02-02	118.88	118.24	112.00	115.52	2430
2015-02-03	117.12	117.12	112.00	114.08	3672
2015-02-04	114.56	116.00	109.65	111.20	7490
2015-02-05	111.20	114.24	108.80	108.80	5242
2015-02-06	109.28	116.80	108.80	114.56	8571
2015-02-09	115.20	115.20	110.56	111.20	2710
2015-02-10	112.80	113.44	106.40	109.12	7123
2015-02-11	110.88	110.88	102.72	103.28	7943
2015-02-12	104.00	108.32	103.84	107.36	2946
2015-02-13	106.72	108.32	104.48	106.72	5743
2015-02-17	108.64	113.44	108.00	110.24	6214
2015-02-18	111.68	112.64	108.80	109.60	4239
2015-02-19	109.60	110.72	105.92	109.60	1449
2015-02-20	110.40	113.44	108.00	112.64	3234
2015-02-23	112.80	113.76	110.24	113.28	5845
2015-02-24	113.60	113.81	110.88	112.16	3134
2015-02-25	112.16	115.36	110.72	115.36	4237
2015-02-26	116.32	120.80	112.98	120.80	13261
2015-02-27	122.40	124.32	117.44	117.44	8215
2015-03-02	119.04	122.30	117.12	119.52	10146
2015-03-03	120.32	124.80	116.32	121.44	5800
2015-03-04	123.04	123.04	117.28	120.16	5006
2015-03-05	120.00	120.54	113.92	119.84	5672
2015-03-06	119.68	119.68	115.97	117.92	2268
2015-03-09	118.40	118.40	108.99	111.04	7291
2015-03-10	111.52	112.00	104.96	105.92	4057
2015-03-11	107.68	110.72	104.00	107.84	5151
2015-03-12	108.48	113.92	107.04	111.84	7857
2015-03-13	110.40	110.40	107.20	108.00	6976
2015-03-16	107.20	108.96	107.20	107.68	2409
2015-03-17	107.84	111.20	107.20	107.36	2268
2015-03-18	108.00	108.80	105.12	105.76	4990
2015-03-19	104.96	106.88	104.80	105.76	5205
2015-03-20	106.40	107.20	104.80	105.60	5315
2015-03-23	107.20	112.16	106.40	111.04	9472
2015-03-24	111.52	111.67	105.60	108.16	4623
2015-03-25	108.80	109.76	99.04	100.64	22928
2015-03-26	101.92	104.00	97.76	99.20	5637
2015-03-27	101.12	104.00	93.28	96.48	9774
2015-03-30	97.44	97.92	86.08	89.44	24277
2015-03-31	88.32	97.28	85.44	92.96	15022
2015-04-01	96.16	96.16	89.76	90.40	5018
2015-04-02	91.04	92.96	89.67	90.40	4046
2015-04-06	87.04	90.24	81.60	87.04	11956
2015-04-07	89.60	90.24	82.62	85.68	7324
2015-04-08	84.16	87.20	83.68	84.48	6126
2015-04-09	84.64	85.76	83.04	83.20	2829
2015-04-10	83.20	95.75	81.76	93.28	18204
2015-04-13	93.12	96.37	89.92	93.28	4542
2015-04-14	94.40	95.20	92.16	95.20	2490
2015-04-15	94.56	99.84	91.68	96.16	7570
2015-04-16	95.84	96.18	91.84	94.08	4929
2015-04-17	92.48	95.52	91.36	93.28	1904
2015-04-20	95.68	96.16	91.04	95.36	7674
2015-04-21	95.52	95.52	88.64	91.20	3599
2015-04-22	90.57	92.64	88.64	92.48	1065
2015-04-23	92.80	94.40	89.92	92.32	4239
2015-04-24	92.80	98.88	90.68	96.96	6273
2015-04-27	96.64	97.28	90.08	92.48	2698
2015-04-28	90.77	94.56	90.77	92.96	2019
2015-04-29	90.56	96.55	90.40	91.68	2378
2015-04-30	96.00	96.00	88.00	92.08	3762
2015-05-01	93.60	93.60	89.76	91.52	3899
2015-05-04	91.84	95.04	89.76	94.40	4038
2015-05-05	92.80	95.20	89.76	91.20	4421
2015-05-06	92.00	94.40	88.32	93.12	5356
2015-05-07	92.80	93.12	90.56	91.68	2466
2015-05-08	93.12	94.08	91.42	92.64	2873
2015-05-11	91.98	93.28	89.12	91.04	2473
2015-05-12	90.56	92.32	84.80	86.24	6517
2015-05-13	84.48	86.56	80.48	83.20	4101
2015-05-14	83.20	88.45	83.20	87.04	2493
2015-05-15	86.40	93.12	82.04	89.76	6223
2015-05-18	90.72	93.44	88.16	88.32	5889
2015-05-19	86.92	89.92	85.92	88.48	3035
2015-05-20	88.00	88.32	81.14	85.92	2535
2015-05-21	84.00	86.08	81.78	82.72	2627
2015-05-22	81.76	84.00	79.04	80.80	2998
2015-05-26	78.40	80.02	74.56	77.44	9257
2015-05-27	77.44	79.52	76.00	78.40	4150
2015-05-28	78.40	82.40	78.40	81.28	2207
2015-05-29	81.28	82.56	79.68	80.32	4579
2015-06-01	80.00	80.00	74.40	74.56	4252
2015-06-02	74.24	74.24	68.32	72.00	16470
2015-06-03	74.72	77.12	72.96	74.72	10335
2015-06-04	75.52	77.60	73.12	73.12	2312
2015-06-05	71.36	78.72	71.36	77.36	8713
2015-06-08	76.32	77.51	73.92	73.92	2287
2015-06-09	74.08	82.56	72.00	79.20	32901
2015-06-10	79.36	87.04	79.36	85.60	16899
2015-06-11	85.92	85.92	52.80	53.76	190775
2015-06-12	50.24	56.64	47.28	50.88	68010
2015-06-15	47.20	54.72	46.08	52.32	26238
2015-06-16	52.32	53.44	48.16	50.56	10792
2015-06-17	50.56	51.20	48.80	51.20	8774
2015-06-18	50.72	50.88	49.28	49.92	7958
2015-06-19	50.24	51.50	47.52	49.44	9854
2015-06-22	50.72	51.84	48.16	50.40	7609
2015-06-23	50.40	50.40	47.20	48.96	10948
2015-06-24	48.80	48.80	46.40	46.88	9789
2015-06-25	46.72	47.04	45.28	45.60	4111
2015-06-26	46.08	47.04	45.76	46.72	2296
2015-06-29	45.28	46.88	44.16	45.76	3009
2015-06-30	45.12	47.68	44.80	46.40	4797
2015-07-01	47.02	47.68	44.32	45.44	4403
2015-07-02	45.76	49.44	44.96	47.36	8653
2015-07-06	48.00	48.64	44.74	46.24	1077
2015-07-07	46.56	46.88	44.34	45.92	4798
2015-07-08	45.76	47.84	44.76	47.36	6998
2015-07-09	47.52	47.84	46.56	47.20	4790
2015-07-10	47.84	47.84	45.76	47.04	4793
2015-07-13	46.72	48.32	46.08	47.84	8826
2015-07-14	47.84	48.64	46.72	48.16	5626
2015-07-15	47.68	53.44	47.68	53.12	11028
2015-07-16	54.24	54.40	51.20	52.32	4360
2015-07-17	52.80	52.80	49.92	50.88	3525
2015-07-20	51.20	51.20	48.08	48.64	4308
2015-07-21	48.96	49.12	47.60	48.32	3647
2015-07-22	47.84	48.80	47.45	48.32	2934
2015-07-23	48.00	48.16	47.84	48.00	7031
2015-07-24	48.16	49.20	46.24	46.24	9814
2015-07-27	45.60	47.20	44.96	46.56	2531
2015-07-28	45.76	47.04	45.60	46.40	1112
2015-07-29	46.24	52.80	46.24	48.48	8700
2015-07-30	48.48	49.28	47.36	48.16	4588
2015-07-31	48.48	49.44	47.36	48.16	3029
2015-08-03	48.64	48.64	46.88	47.20	2462
2015-08-04	47.68	48.64	47.68	48.00	1823
2015-08-05	48.32	48.32	46.88	47.04	2684
2015-08-06	47.20	47.20	36.96	41.60	28148
2015-08-07	38.24	41.92	38.24	41.12	6992
2015-08-10	41.60	45.92	41.60	45.92	6824
2015-08-11	45.44	46.40	44.00	44.16	766
2015-08-12	42.88	44.80	42.08	44.80	1249
2015-08-13	46.88	46.88	43.20	46.88	7220
2015-08-14	46.48	47.20	45.76	46.67	7361
2015-08-17	46.40	47.04	34.08	40.48	7178
2015-08-18	39.04	42.56	37.12	37.28	3744
2015-08-19	37.60	39.68	34.24	35.52	10316
2015-08-20	35.04	36.32	33.92	34.24	3259
2015-08-21	34.08	35.20	32.96	34.40	8876
2015-08-24	32.80	34.40	27.68	30.72	10352
2015-08-25	31.84	32.96	24.16	32.96	4682
2015-08-26	33.44	33.44	30.99	32.80	2014
2015-08-27	32.96	36.16	32.79	34.56	1588
2015-08-28	35.36	37.76	35.36	36.64	3903
2015-08-31	36.32	37.60	36.00	36.48	2096
2015-09-01	36.00	36.48	31.20	33.60	2179
2015-09-02	33.60	34.56	32.32	33.28	1391
2015-09-03	33.92	33.92	31.91	32.96	1285
2015-09-04	33.12	34.40	32.32	34.40	7592
2015-09-08	34.56	35.52	32.98	33.60	1821
2015-09-09	34.40	36.64	32.96	33.44	1379
2015-09-10	33.76	34.88	32.64	33.12	2018
2015-09-11	33.28	35.52	31.36	34.72	3491
2015-09-14	35.20	35.36	32.80	34.56	475
2015-09-15	35.52	35.84	32.32	32.96	1723
2015-09-16	32.80	36.64	32.32	32.48	538
2015-09-17	33.44	33.92	31.36	33.44	12792
2015-09-18	32.48	35.20	32.48	34.40	16994
2015-09-21	34.72	36.00	34.40	35.68	593
2015-09-22	34.88	44.80	34.72	36.00	8035
2015-09-23	35.36	37.12	32.16	35.04	4127
2015-09-24	34.40	36.00	32.96	35.04	1297
2015-09-25	35.20	35.20	33.92	34.40	519
2015-09-28	33.92	36.48	30.72	32.96	6761
2015-09-29	32.64	33.76	24.96	29.92	3473
2015-09-30	32.32	32.32	28.48	29.60	1027
2015-10-01	29.12	35.20	28.00	28.80	1804
2015-10-02	27.68	33.44	27.68	29.36	1784
2015-10-05	29.60	31.20	27.68	30.40	1490
2015-10-06	30.88	31.84	29.60	29.92	1446
2015-10-07	30.56	32.64	30.56	30.88	3864
2015-10-08	31.04	33.28	30.88	32.00	3555
2015-10-09	32.00	32.00	31.68	31.68	696
2015-10-12	31.84	32.48	31.20	31.68	1314
2015-10-13	31.84	31.84	28.80	30.72	2597
2015-10-14	31.04	31.04	29.44	29.76	1247
2015-10-15	30.56	31.68	29.60	29.60	2643
2015-10-16	30.24	32.80	29.60	30.72	970
2015-10-19	30.72	31.68	29.52	30.40	3052
2015-10-20	30.08	30.40	26.24	29.20	13759
2015-10-21	28.80	29.92	27.52	28.64	3808
2015-10-22	29.28	30.24	28.80	28.96	1268
2015-10-23	29.12	29.12	28.16	28.48	770
2015-10-26	28.16	29.60	27.52	27.52	1700
2015-10-27	27.68	29.28	26.08	26.56	7897
2015-10-28	27.20	28.32	27.20	28.32	312
2015-10-29	27.52	28.96	26.72	28.00	2123
2015-10-30	28.16	28.48	26.88	27.36	1538
2015-11-02	26.40	28.48	26.24	27.20	961
2015-11-03	26.40	28.00	25.76	26.88	1468
2015-11-04	26.29	27.20	26.24	27.20	941
2015-11-05	26.56	27.84	26.40	27.36	2166
2015-11-06	26.88	27.84	26.40	27.20	2829
2015-11-09	27.20	27.52	26.40	27.20	3811
2015-11-10	27.20	27.20	24.48	24.48	6626
2015-11-11	25.60	25.60	23.52	23.68	2615
2015-11-12	23.68	24.48	22.24	23.52	3397
2015-11-13	23.20	23.20	21.44	21.44	2279
2015-11-16	21.12	22.56	21.12	22.40	4834
2015-11-17	24.00	28.80	22.40	26.08	41722
2015-11-18	25.12	28.16	24.60	27.20	14747
2015-11-19	27.52	28.80	26.72	27.84	5220
2015-11-20	26.40	26.88	22.88	23.68	2147
2015-11-23	23.52	26.24	22.40	25.60	2845
2015-11-24	25.92	28.48	25.92	28.32	6969
2015-11-25	28.00	30.56	27.64	29.92	4238
2015-11-27	30.56	30.56	28.00	28.00	4735
2015-11-30	28.00	28.64	26.88	27.84	1734
2015-12-01	28.00	29.28	27.68	29.28	1092
2015-12-02	28.97	31.04	28.97	29.76	3231
2015-12-03	29.12	30.72	28.16	29.44	378
2015-12-04	30.24	31.04	28.64	30.08	1298
2015-12-07	30.72	31.52	28.10	28.48	5298
2015-12-08	31.20	31.20	26.11	26.40	1950
2015-12-09	26.88	27.04	24.48	25.76	751
2015-12-10	27.04	28.32	25.12	28.32	1089
2015-12-11	29.44	29.44	25.76	26.08	1995
2015-12-14	26.56	27.28	24.64	25.76	6482
2015-12-15	25.92	26.08	23.04	24.00	1948
2015-12-16	25.44	25.44	23.20	23.36	1294
2015-12-17	23.84	26.88	23.52	26.40	3410
2015-12-18	26.40	31.04	24.64	26.24	4510
2015-12-21	26.40	26.56	24.40	25.92	6733
2015-12-22	25.28	26.56	24.00	25.60	940
2015-12-23	26.88	26.88	25.92	25.92	1938
2015-12-24	25.94	26.56	25.76	26.36	333
2015-12-28	26.40	26.40	22.24	22.88	4863
2015-12-29	22.88	25.44	22.88	24.64	1101
2015-12-30	24.80	26.40	24.80	25.92	7116
2015-12-31	25.28	26.24	25.28	25.60	1167
2016-01-04	26.24	26.24	25.44	25.44	1927
2016-01-05	25.60	25.60	24.96	24.96	380
2016-01-06	24.48	32.96	24.48	26.88	9673
2016-01-07	27.36	27.36	25.76	26.72	885
2016-01-08	26.72	26.72	25.92	26.08	458
2016-01-11	26.56	26.56	24.50	24.96	351
2016-01-12	24.64	25.44	24.48	24.64	584
2016-01-13	24.80	25.28	20.64	24.64	6946
2016-01-14	26.88	27.68	21.76	24.80	9080
2016-01-15	24.16	25.12	22.88	24.32	800
2016-01-19	24.80	27.04	22.40	25.60	7780
2016-01-20	25.92	26.08	22.40	23.84	11321
2016-01-21	24.00	25.60	23.84	24.80	1899
2016-01-22	25.44	28.48	25.44	27.84	1831
2016-01-25	27.36	27.84	25.92	25.92	439
2016-01-26	28.96	28.96	26.72	28.00	1051
2016-01-27	27.84	30.56	27.84	28.96	4238
2016-01-28	30.56	30.56	27.40	28.80	1203
2016-01-29	29.60	29.60	28.72	28.80	452
2016-02-01	27.84	30.72	27.84	30.66	2217
2016-02-02	28.80	30.08	28.80	29.92	1183
2016-02-03	29.92	32.80	29.44	32.80	2870
2016-02-04	33.92	37.12	33.44	35.20	6095
2016-02-05	34.72	45.92	33.76	38.56	4378
2016-02-08	38.88	38.88	33.92	36.96	1567
2016-02-09	38.40	38.40	35.52	36.00	1255
2016-02-10	33.44	36.00	32.96	35.04	347
2016-02-11	35.04	35.04	33.44	34.56	2248
2016-02-12	35.20	35.36	33.60	35.04	1210
2016-02-16	35.20	38.88	34.88	35.20	962
2016-02-17	36.32	38.24	36.32	38.24	726
2016-02-18	38.72	38.88	36.32	38.24	794
2016-02-19	36.32	38.88	36.32	38.24	361
2016-02-22	35.52	38.88	35.52	38.56	406
2016-02-23	37.92	37.92	36.16	36.96	448
2016-02-24	36.80	38.24	33.44	36.96	4000
2016-02-25	37.92	38.08	36.64	37.28	528
2016-02-26	34.43	37.28	34.43	36.64	1087
2016-02-29	36.48	37.28	35.20	35.20	2472
2016-03-01	36.00	37.28	36.00	36.96	2243
2016-03-02	36.96	36.96	35.68	36.16	427
2016-03-03	36.48	36.48	30.72	34.56	16363
2016-03-04	33.76	33.76	27.42	31.52	13851
2016-03-07	33.60	34.80	27.68	31.20	9463
2016-03-08	31.52	33.60	29.12	31.68	4692
2016-03-09	31.36	33.84	30.72	31.68	1994
2016-03-10	33.12	33.44	31.36	32.64	813
2016-03-11	32.16	32.88	31.84	32.00	3291
2016-03-14	31.58	32.16	30.88	31.84	784
2016-03-15	31.36	32.64	29.76	29.76	1850
2016-03-16	30.88	32.32	30.72	32.32	2015
2016-03-17	32.16	34.56	32.00	32.32	651
2016-03-18	33.44	33.60	30.72	31.84	875
2016-03-21	32.48	32.48	31.84	32.16	1045
2016-03-22	30.48	34.56	30.48	32.80	2282
2016-03-23	32.00	36.80	32.00	35.04	6167
2016-03-24	34.56	34.88	32.48	33.44	1025
2016-03-28	32.00	33.12	32.00	32.96	888
2016-03-29	32.48	33.60	32.48	32.80	1026
2016-03-30	32.16	33.60	32.16	32.80	966
2016-03-31	33.28	33.60	31.68	31.84	1342
2016-04-01	31.68	34.24	31.36	31.52	1658
2016-04-04	31.04	32.48	30.56	31.36	2113
2016-04-05	30.40	31.68	30.40	30.56	639
2016-04-06	31.04	31.20	28.80	30.40	653
2016-04-07	31.36	32.80	30.77	30.88	75
2016-04-08	30.56	32.16	30.08	30.40	932
2016-04-11	30.88	31.04	28.96	30.56	1515
2016-04-12	30.88	31.52	30.40	31.52	539
2016-04-13	30.88	31.36	30.72	30.72	165
2016-04-14	30.72	31.36	30.40	30.40	687
2016-04-15	30.40	30.72	29.60	29.60	797
2016-04-18	30.24	32.64	30.16	30.40	2554
2016-04-19	31.36	41.92	26.40	29.92	79921
2016-04-20	29.12	29.12	26.09	28.16	7557
2016-04-21	29.12	31.68	28.48	31.04	11261
2016-04-22	28.32	31.20	28.32	29.92	3117
2016-04-25	30.08	30.08	27.20	28.16	2621
2016-04-26	28.16	29.44	27.20	29.28	1582
2016-04-27	28.82	29.76	27.36	28.96	2815
2016-04-28	29.12	30.18	28.80	29.12	947
2016-04-29	28.80	29.28	27.36	28.64	4214
2016-05-02	28.00	29.28	27.68	27.68	9607
2016-05-03	27.20	28.48	27.20	28.48	1719
2016-05-04	27.28	28.48	27.28	27.68	2108
2016-05-05	27.52	28.32	26.24	26.72	4938
2016-05-06	26.72	27.52	22.48	26.24	1608
2016-05-09	27.20	27.20	25.92	26.24	12386
2016-05-10	27.04	27.20	26.24	27.04	3394
2016-05-11	26.40	27.20	25.76	27.20	5704
2016-05-12	27.20	30.40	26.88	29.60	10919
2016-05-13	32.00	32.00	29.44	31.04	6875
2016-05-16	30.40	34.88	30.40	34.24	21689
2016-05-17	35.36	37.44	34.72	36.00	8842
2016-05-18	36.00	36.96	33.27	34.08	6645
2016-05-19	34.24	35.48	32.16	35.20	3273
2016-05-20	34.72	36.48	33.92	36.00	1720
2016-05-23	35.68	37.92	34.40	35.36	3255
2016-05-24	38.08	38.40	36.32	36.48	1516
2016-05-25	36.96	38.40	36.96	37.76	2528
2016-05-26	37.44	44.00	37.44	41.76	30763
2016-05-27	43.52	45.12	41.36	42.88	4361
2016-05-31	41.76	43.52	41.76	42.88	2741
2016-06-01	44.00	46.88	43.20	45.60	5604
2016-06-02	45.92	46.56	44.64	45.12	5114
2016-06-03	45.76	45.76	43.52	44.32	3265
2016-06-06	44.64	46.24	44.16	44.64	3768
2016-06-07	45.76	46.02	42.56	43.84	4103
2016-06-08	43.68	46.08	43.68	45.28	2920
2016-06-09	45.60	46.22	42.88	43.84	3375
2016-06-10	42.72	45.63	41.92	43.20	12553
2016-06-13	43.20	44.48	39.68	41.44	3125
2016-06-14	41.12	42.72	39.20	40.80	6745
2016-06-15	40.80	41.60	39.20	41.60	3464
2016-06-16	41.76	41.76	35.68	37.92	8960
2016-06-17	39.20	41.44	36.64	41.28	1960
2016-06-20	40.67	41.44	38.56	38.72	3412
2016-06-21	38.88	41.12	38.24	39.84	1455
2016-06-22	40.00	41.92	40.00	41.92	1510
2016-06-23	42.08	43.04	38.56	43.04	4611
2016-06-24	42.27	42.48	40.00	41.28	3144
2016-06-27	40.64	41.12	37.76	40.32	1652
2016-06-28	40.80	43.20	40.80	42.72	3340
2016-06-29	42.40	44.32	42.08	44.00	1375
2016-06-30	44.00	44.32	43.52	43.84	822
2016-07-01	44.80	45.76	43.20	44.64	3454
2016-07-05	44.32	44.80	43.36	44.48	609
2016-07-06	43.68	44.00	42.72	43.84	1501
2016-07-07	43.52	43.68	41.44	43.20	1948
2016-07-08	42.24	43.20	42.08	43.04	700
2016-07-11	41.44	43.36	41.28	43.04	2078
2016-07-12	43.04	45.28	42.08	44.00	1693
2016-07-13	44.16	45.12	43.20	45.12	859
2016-07-14	45.12	47.84	41.60	47.84	2521
2016-07-15	47.68	49.76	47.20	49.60	9351
2016-07-18	50.08	50.08	48.64	49.60	2155
2016-07-19	48.80	49.12	46.08	49.12	6694
2016-07-20	48.00	48.80	47.84	48.16	4473
2016-07-21	48.46	49.12	48.16	48.64	802
2016-07-22	48.64	49.28	46.56	49.28	1198
2016-07-25	48.64	49.28	48.64	49.28	1329
2016-07-26	49.28	49.28	46.81	48.00	3716
2016-07-27	48.32	49.28	48.00	49.28	1315
2016-07-28	49.12	49.28	48.16	49.12	1259
2016-07-29	47.52	48.00	47.36	47.36	292
2016-08-01	46.88	48.16	46.56	47.36	795
2016-08-02	48.00	48.16	47.04	47.20	555
2016-08-03	46.72	48.32	44.80	46.40	2228
2016-08-04	45.92	45.92	45.28	45.28	151
2016-08-05	45.44	47.31	44.80	46.56	1721
2016-08-08	47.04	48.48	47.04	47.04	137
2016-08-09	47.68	48.48	46.56	48.00	1299
2016-08-10	47.52	47.52	46.40	46.40	669
2016-08-11	46.24	48.16	45.60	45.60	1492
2016-08-12	46.72	48.96	46.72	48.64	5133
2016-08-15	49.12	51.68	46.72	48.48	12303
2016-08-16	50.56	55.04	47.04	48.48	13230
2016-08-17	48.16	48.16	45.28	47.36	5593
2016-08-18	46.40	48.16	46.40	47.84	7518
2016-08-19	48.16	48.16	45.92	47.04	2461
2016-08-22	45.76	47.20	45.28	45.92	1141
2016-08-23	46.24	47.20	44.16	47.20	3006
2016-08-24	47.52	47.52	44.16	45.60	1361
2016-08-25	46.24	46.40	44.16	45.60	1550
2016-08-26	43.36	46.88	43.20	46.88	2290
2016-08-29	46.47	46.72	45.97	46.40	362
2016-08-30	46.08	46.72	45.92	46.72	839
2016-08-31	46.40	46.72	45.60	46.08	1666
2016-09-01	45.12	47.84	45.12	47.84	425
2016-09-02	46.72	47.52	45.92	46.40	1840
2016-09-06	47.36	47.36	46.24	46.40	2815
2016-09-07	45.76	47.04	44.48	45.28	5990
2016-09-08	45.44	47.04	45.44	47.04	1066
2016-09-09	46.40	46.40	44.80	45.12	627
2016-09-12	46.56	47.68	44.96	46.24	209
2016-09-13	45.60	45.60	44.96	45.60	303
2016-09-14	45.00	46.24	44.80	46.24	1027
2016-09-15	45.76	46.40	44.76	46.08	1810
2016-09-16	46.24	47.68	44.80	44.80	2796
2016-09-19	44.64	46.56	44.64	45.28	505
2016-09-20	45.60	45.60	41.44	44.32	2272
2016-09-21	44.32	44.32	43.04	44.00	1487
2016-09-22	43.68	45.44	42.72	43.68	4803
2016-09-23	43.84	45.12	43.36	45.12	404
2016-09-26	44.80	44.82	43.20	44.16	1469
2016-09-27	44.64	45.12	44.00	44.63	309
2016-09-28	44.64	45.12	43.20	43.20	1080
2016-09-29	42.72	44.96	42.72	42.88	583
2016-09-30	43.84	44.96	43.20	44.96	713
2016-10-03	44.96	44.96	43.36	44.48	577
2016-10-04	44.16	44.64	42.24	43.04	995
2016-10-05	42.72	43.52	39.84	42.40	977
2016-10-06	40.00	40.83	39.04	39.60	2752
2016-10-07	39.54	42.02	35.84	38.72	2027
2016-10-10	36.64	38.88	36.16	38.56	1200
2016-10-11	40.10	40.16	38.08	38.08	168
2016-10-12	37.92	38.24	37.92	38.08	515
2016-10-13	38.08	39.84	35.20	38.56	3691
2016-10-14	39.20	42.88	38.24	39.52	2510
2016-10-17	37.92	38.64	37.12	37.76	646
2016-10-18	37.44	38.40	36.80	37.12	1575
2016-10-19	38.40	38.40	36.16	37.28	1797
2016-10-20	35.84	36.80	33.44	36.00	1998
2016-10-21	36.00	37.92	32.64	37.28	9259
2016-10-24	37.60	41.12	37.60	39.68	4960
2016-10-25	40.48	40.48	36.48	37.76	886
2016-10-26	39.68	39.68	35.20	35.52	1175
2016-10-27	36.00	36.00	35.04	35.04	465
2016-10-28	34.56	37.60	33.28	36.64	4096
2016-10-31	36.16	37.60	34.45	35.20	4738
2016-11-01	36.32	41.76	33.28	34.72	9879
2016-11-02	34.40	36.32	32.48	32.48	4531
2016-11-03	32.64	32.96	30.40	31.36	2718
2016-11-04	31.84	33.76	28.16	33.76	3925
2016-11-07	33.60	33.60	29.12	33.60	10463
2016-11-08	33.28	38.24	31.57	35.04	3014
2016-11-09	34.08	41.12	31.52	37.12	2276
2016-11-10	36.96	37.28	33.66	37.28	1114
2016-11-11	36.80	36.96	33.60	36.80	1262
2016-11-14	36.80	39.68	35.93	39.20	2559
2016-11-15	32.00	37.60	32.00	37.44	7732
2016-11-16	37.44	39.68	34.56	39.04	5355
2016-11-17	38.40	39.20	33.80	34.72	19353
2016-11-18	35.68	36.96	30.56	31.20	8362
2016-11-21	32.00	34.80	31.20	33.60	5126
2016-11-22	33.60	33.60	30.40	31.84	5870
2016-11-23	32.00	32.00	26.79	29.12	12400
2016-11-25	29.28	30.56	27.04	30.24	608
2016-11-28	30.40	30.40	27.36	29.44	1836
2016-11-29	28.96	31.36	28.96	29.28	7210
2016-11-30	29.44	29.92	28.32	28.96	4698
2016-12-01	29.28	29.28	27.20	28.00	10607
2016-12-02	27.52	27.52	26.08	26.72	4079
2016-12-05	26.40	27.84	25.60	26.56	8154
2016-12-06	26.72	28.00	25.92	26.40	3013
2016-12-07	27.43	27.43	26.40	26.41	3165
2016-12-08	26.72	27.36	25.92	26.88	5470
2016-12-09	25.92	26.08	23.36	24.64	31689
2016-12-12	24.28	24.64	23.04	24.64	14035
2016-12-13	24.48	24.96	24.16	24.80	7442
2016-12-14	24.48	25.28	24.00	24.32	2552
2016-12-15	24.81	26.88	24.64	24.96	7598
2016-12-16	25.28	29.44	25.28	27.84	6918
2016-12-19	27.84	28.80	26.72	28.16	5611
2016-12-20	28.16	28.32	27.20	27.84	6797
2016-12-21	27.84	28.00	24.96	26.72	15492
2016-12-22	24.96	26.14	24.48	24.48	8294
2016-12-23	24.80	27.84	24.48	24.48	2594
2016-12-27	24.32	25.60	24.32	25.44	1738
2016-12-28	25.27	25.76	24.74	25.76	2101
2016-12-29	25.92	26.40	25.60	25.76	2277
2016-12-30	26.24	27.82	25.44	27.52	3578
2017-01-03	25.44	29.76	25.44	28.64	5143
2017-01-04	29.44	29.92	28.00	29.44	3076
2017-01-05	29.60	32.96	29.60	32.80	7628
2017-01-06	32.00	33.44	29.28	30.40	6678
2017-01-09	30.32	30.40	29.60	30.40	4471
2017-01-10	29.92	30.40	29.60	29.92	3658
2017-01-11	29.92	31.20	29.60	30.56	3736
2017-01-12	30.08	32.48	30.08	32.00	3688
2017-01-13	30.56	32.16	30.56	30.88	1625
2017-01-17	31.20	31.84	29.12	29.28	4678
2017-01-18	29.12	29.28	28.58	29.28	1763
2017-01-19	28.96	29.28	28.00	28.00	2205
2017-01-20	28.93	28.93	28.00	28.16	255
2017-01-23	28.16	28.48	28.00	28.48	2708
2017-01-24	28.64	34.72	28.32	33.92	76665
2017-01-25	34.40	36.64	32.16	34.08	31822
2017-01-26	34.88	34.88	33.12	33.28	9401
2017-01-27	33.76	33.78	29.76	30.40	15284
2017-01-30	31.20	31.84	27.20	30.56	38976
2017-01-31	30.40	31.14	27.20	28.00	24721
2017-02-01	28.16	28.80	25.60	25.68	10701
2017-02-02	25.60	27.20	25.60	27.04	6683
2017-02-03	27.04	28.16	26.56	27.68	6268
2017-02-06	27.84	28.96	25.28	25.92	11347
2017-02-07	26.56	26.88	25.28	25.60	7262
2017-02-08	25.28	25.76	24.80	25.28	7348
2017-02-09	24.80	26.00	24.80	25.60	3110
2017-02-10	25.60	25.92	24.96	25.28	5042
2017-02-13	25.60	25.60	22.72	22.72	23669
2017-02-14	23.20	23.62	20.96	21.76	12741
2017-02-15	21.76	23.52	21.12	23.20	9992
2017-02-16	23.52	24.64	22.08	22.08	5333
2017-02-17	21.76	24.30	20.48	21.44	13022
2017-02-21	21.76	24.00	21.56	21.60	18686
2017-02-22	21.92	23.52	21.28	22.24	6909
2017-02-23	22.88	22.88	21.60	21.76	1738
2017-02-24	21.60	23.52	21.12	21.60	13506
2017-02-27	22.08	23.36	21.60	21.92	14403
2017-02-28	22.56	22.56	22.08	22.40	3071
2017-03-01	22.88	22.88	21.76	22.08	4068
2017-03-02	22.92	22.92	21.12	21.44	3412
2017-03-03	21.92	21.92	20.80	21.60	2919
2017-03-06	21.12	23.04	21.08	22.88	2525
2017-03-07	23.36	23.36	21.76	22.40	2134
2017-03-08	21.92	22.43	21.28	22.40	4141
2017-03-09	21.92	22.22	20.80	20.96	4083
2017-03-10	20.96	22.08	20.96	21.12	2257
2017-03-13	21.44	22.24	20.96	21.12	1605
2017-03-14	21.12	22.40	21.00	21.44	2490
2017-03-15	21.92	22.37	21.12	21.12	2073
2017-03-16	21.12	21.44	19.52	19.52	7979
2017-03-17	19.20	19.52	17.12	17.12	8593
2017-03-20	17.12	18.08	16.32	16.80	12394
2017-03-21	16.80	17.60	10.08	10.40	48524
2017-03-22	13.43	13.60	10.76	12.00	51936
2017-03-23	12.60	12.67	11.20	11.68	21920
2017-03-24	12.00	13.58	11.92	13.57	32866
2017-03-27	14.24	18.08	13.92	16.96	44470
2017-03-28	16.96	18.40	16.80	16.80	32286
2017-03-29	16.80	17.09	14.62	15.52	12392
2017-03-30	16.16	16.16	14.56	15.20	9808
2017-03-31	18.56	19.20	12.50	16.32	53005
2017-04-03	16.16	16.32	14.24	14.40	9894
2017-04-04	14.18	15.46	14.18	14.72	5410
2017-04-05	14.88	15.68	14.24	14.34	8239
2017-04-06	14.08	14.41	12.96	13.13	14388
2017-04-07	12.96	14.40	12.96	13.28	3795
2017-04-10	13.28	14.35	13.12	13.57	6052
2017-04-11	13.60	14.24	13.28	13.44	6483
2017-04-12	13.60	14.24	13.28	13.49	2173
2017-04-13	13.60	13.76	13.12	13.41	4840
2017-04-17	13.60	13.84	13.28	13.28	1570
2017-04-18	13.28	13.79	10.10	10.26	68032
2017-04-19	10.10	10.61	8.32	8.62	48262
2017-04-20	8.48	9.58	8.40	9.20	22287
2017-04-21	9.44	9.76	9.20	9.60	14219
2017-04-24	9.20	9.68	9.20	9.60	7832
2017-04-25	9.28	9.76	9.20	9.68	8382
2017-04-26	9.76	9.76	9.28	9.44	5522
2017-04-27	9.20	9.60	9.20	9.44	10169
2017-04-28	9.44	9.60	8.36	8.64	6675
2017-05-01	8.80	9.48	8.36	9.20	4150
2017-05-02	8.64	9.44	8.32	8.64	2760
2017-05-03	8.32	9.76	8.00	9.12	27190
2017-05-04	9.12	9.28	8.00	8.64	8286
2017-05-05	8.32	8.40	7.22	8.03	7096
2017-05-08	8.32	8.48	7.22	7.68	13778
2017-05-09	7.68	8.00	6.72	6.75	12601
2017-05-10	7.04	7.04	5.76	6.40	39490
2017-05-11	6.13	6.56	6.00	6.01	7567
2017-05-12	5.98	6.40	5.12	5.92	22560
2017-05-15	6.37	6.40	5.44	6.00	27024
2017-05-16	5.76	5.76	4.53	5.42	56018
2017-05-17	5.42	5.43	4.83	4.97	12580
2017-05-18	4.50	5.44	4.50	4.80	9374
2017-05-19	4.66	6.24	3.97	4.32	95602
2017-05-22	4.72	4.72	2.60	2.88	170585
2017-05-23	3.36	4.48	3.04	3.84	123309
2017-05-24	4.03	6.05	4.03	4.50	341789
2017-05-25	4.98	5.59	3.92	4.06	189446
2017-05-26	4.20	4.32	3.43	3.98	58789
2017-05-30	3.68	3.97	3.49	3.97	27525
2017-05-31	3.68	3.97	3.02	3.62	33487
2017-06-01	3.28	3.81	3.28	3.52	20193
2017-06-02	3.45	4.88	3.45	4.32	157474
2017-06-05	4.32	4.32	3.45	3.52	117529
2017-06-06	3.68	4.14	3.36	3.73	134646
2017-06-07	3.84	3.84	3.38	3.60	61470
2017-06-08	3.60	3.60	3.23	3.36	52454
2017-06-09	3.44	3.47	3.07	3.20	57643
2017-06-12	2.88	3.20	2.73	3.12	69986
2017-06-13	3.12	3.18	2.90	3.12	19004
2017-06-14	2.96	3.36	2.72	2.88	95891
2017-06-15	2.85	2.88	2.56	2.56	78596
2017-06-16	2.67	2.67	2.40	2.60	63484
2017-06-19	2.50	2.72	2.32	2.56	65399
2017-06-20	2.56	2.56	2.00	2.46	113529
2017-06-21	2.51	5.42	2.25	4.86	927297
2017-06-22	4.48	5.90	3.52	3.52	953049
2017-06-23	3.94	7.68	3.84	5.36	2134064
2017-06-26	6.72	8.82	5.95	8.14	2059114
2017-06-27	8.11	8.13	6.72	7.36	475526
2017-06-28	6.40	7.04	5.77	6.10	330403
2017-06-29	6.41	8.32	5.13	6.56	606487
2017-06-30	6.24	6.56	5.76	6.05	218162
2017-07-03	6.08	6.11	5.76	5.92	78866
2017-07-05	5.81	5.92	5.28	5.38	111379
2017-07-06	5.60	7.52	5.38	6.56	660385
2017-07-07	7.04	7.04	5.70	5.84	231761
2017-07-10	6.08	6.26	5.76	6.08	84445
2017-07-11	6.16	6.16	5.60	5.92	99148
2017-07-12	5.92	6.08	5.44	5.60	86730
2017-07-13	5.71	5.71	4.80	5.30	153860
2017-07-14	5.45	5.45	4.80	5.04	74352
2017-07-17	5.12	5.15	4.67	4.80	72682
2017-07-18	4.88	4.96	4.58	4.64	61089
2017-07-19	5.12	5.12	4.48	4.85	40534
2017-07-20	4.80	4.80	4.52	4.56	43811
2017-07-21	4.79	4.79	4.16	4.17	111134
2017-07-24	4.22	4.32	4.00	4.16	46113
2017-07-25	4.32	5.12	4.00	4.80	186330
2017-07-26	4.65	5.44	4.16	4.32	172690
2017-07-27	4.32	4.78	4.00	4.19	71138
2017-07-28	4.32	4.48	4.08	4.15	30218
2017-07-31	4.32	5.12	4.32	4.96	192894
2017-08-01	5.12	5.12	4.48	4.56	70087
2017-08-02	4.48	4.70	4.11	4.14	67727
2017-08-03	4.48	4.80	4.16	4.40	55912
2017-08-04	4.24	4.48	4.24	4.31	19367
2017-08-07	4.24	4.45	4.16	4.29	19121
2017-08-08	4.39	4.64	4.22	4.35	42182
2017-08-09	4.40	4.59	4.21	4.32	38495
2017-08-10	3.84	4.19	3.52	4.04	84779
2017-08-11	3.87	4.16	3.68	4.00	18143
2017-08-14	4.08	4.54	3.88	4.47	56205
2017-08-15	4.48	4.48	3.86	4.21	79844
2017-08-16	4.16	4.31	3.92	4.13	57702
2017-08-17	4.16	4.39	4.00	4.14	51457
2017-08-18	4.24	5.11	4.06	4.88	189425
2017-08-21	4.80	4.80	4.21	4.61	64832
2017-08-22	4.61	4.64	4.24	4.24	35049
2017-08-23	4.45	4.64	4.24	4.29	41023
2017-08-24	4.32	4.96	4.32	4.43	105136
2017-08-25	4.65	4.79	4.48	4.64	28539
2017-08-28	4.53	5.72	4.41	5.21	174627
2017-08-29	5.28	6.70	5.28	6.11	377963
2017-08-30	5.90	6.08	5.60	5.92	108253
2017-08-31	5.92	7.60	5.62	7.01	464999
2017-09-01	6.96	7.92	6.40	6.56	474581
2017-09-05	6.86	6.88	6.12	6.16	85811
2017-09-06	6.40	7.04	6.38	6.69	89015
2017-09-07	6.40	6.70	6.24	6.63	56710
2017-09-08	6.56	7.51	6.48	6.96	252803
2017-09-11	6.99	7.10	6.24	6.31	84815
2017-09-12	6.56	6.56	5.60	5.92	107547
2017-09-13	5.60	5.92	5.60	5.69	40283
2017-09-14	5.60	6.14	5.44	6.08	65950
2017-09-15	6.08	6.24	5.87	5.92	35051
2017-09-18	5.76	6.08	5.60	5.80	36515
2017-09-19	5.76	5.76	5.44	5.48	56733
2017-09-20	5.58	6.08	5.44	6.08	71170
2017-09-21	5.65	6.48	5.65	6.16	54990
2017-09-22	6.38	6.40	6.08	6.33	31976
2017-09-25	6.40	6.83	5.84	6.21	49024
2017-09-26	6.24	8.00	5.92	7.60	425420
2017-09-27	7.36	8.96	6.75	8.16	923492
2017-09-28	8.24	9.28	7.20	7.52	434571
2017-09-29	7.23	7.84	6.72	6.80	189064
2017-10-02	6.88	7.36	6.72	7.12	64318
2017-10-03	7.04	7.52	7.04	7.20	89672
2017-10-04	7.20	7.36	6.59	6.96	95843
2017-10-05	7.17	7.17	6.56	6.77	67583
2017-10-06	6.76	6.88	6.08	6.57	60928
2017-10-09	6.40	6.56	6.08	6.16	58164
2017-10-10	6.56	6.72	6.24	6.59	39937
2017-10-11	6.40	6.69	6.33	6.40	27157
2017-10-12	6.40	6.72	6.12	6.36	38539
2017-10-13	6.24	6.50	6.16	6.40	20157
2017-10-16	6.40	6.96	6.40	6.61	46879
2017-10-17	6.67	6.67	6.16	6.38	32137
2017-10-18	6.40	6.69	5.60	6.14	108942
2017-10-19	6.14	6.38	5.76	5.94	31967
2017-10-20	5.92	6.40	5.76	6.08	55344
2017-10-23	6.08	6.36	5.68	5.94	24408
2017-10-24	5.92	6.14	5.84	5.96	15262
2017-10-25	5.92	7.30	5.68	6.71	212584
2017-10-26	7.04	7.04	6.24	6.48	67722
2017-10-27	6.27	6.54	4.00	5.62	143959
2017-10-30	5.52	7.20	4.36	6.40	220821
2017-10-31	6.12	6.40	5.80	6.16	62433
2017-11-01	6.12	7.96	6.00	7.36	191296
2017-11-02	8.60	9.24	5.80	5.96	1040987
2017-11-03	5.88	6.00	5.28	5.76	159477
2017-11-06	5.72	5.76	5.40	5.72	71659
2017-11-07	5.64	6.28	5.40	5.60	250388
2017-11-08	5.52	5.72	4.76	5.20	143389
2017-11-09	5.16	5.44	5.04	5.24	63856
2017-11-10	5.20	5.36	5.04	5.32	38025
2017-11-13	5.28	5.68	5.08	5.44	180803
2017-11-14	5.56	5.56	5.13	5.36	44933
2017-11-15	5.16	5.36	5.12	5.28	38484
2017-11-16	5.32	5.60	5.12	5.40	131425
2017-11-17	5.40	5.83	5.36	5.56	126234
2017-11-20	5.84	6.64	5.68	5.84	752812
2017-11-21	5.96	5.96	5.28	5.68	150441
2017-11-22	5.80	10.72	5.56	8.72	3676209
2017-11-24	13.80	24.16	12.76	23.80	11099123
2017-11-27	34.80	40.12	25.20	26.04	12014641
2017-11-28	18.20	18.60	14.56	15.40	4682184
2017-11-29	21.40	22.00	15.08	16.20	4533770
2017-11-30	15.92	17.80	14.78	16.68	1763278
2017-12-01	19.60	20.60	17.84	19.80	4329445
2017-12-04	21.36	21.60	18.04	18.64	1790501
2017-12-05	17.96	21.52	17.64	20.44	1539093
2017-12-06	21.40	22.28	18.00	18.60	1967963
2017-12-07	19.92	20.40	17.64	18.32	742295
2017-12-08	17.88	18.52	17.32	17.64	527135
2017-12-11	18.84	25.40	18.43	25.20	4275248
2017-12-12	23.80	28.12	22.00	23.20	4862031
2017-12-13	23.60	26.52	22.16	22.76	2293347
2017-12-14	22.60	23.80	21.16	21.72	901655
2017-12-15	23.44	24.72	22.60	22.96	1570850
2017-12-18	25.20	27.36	23.60	25.36	2668803
2017-12-19	23.24	25.40	22.68	23.28	1994636
2017-12-20	24.04	24.16	21.40	22.80	919739
2017-12-21	23.40	23.40	18.40	19.60	1001583
2017-12-22	16.16	18.80	15.68	17.76	771295
2017-12-26	18.88	19.52	18.12	18.12	442701
2017-12-27	18.32	19.40	18.24	18.88	263515
2017-12-28	18.40	18.52	16.72	17.24	372197
2017-12-29	17.60	17.72	16.32	16.40	298612
2018-01-02	16.40	17.28	15.56	17.28	504635
2018-01-03	17.32	18.52	16.40	16.76	598668
2018-01-04	16.64	17.04	16.04	16.28	302880
2018-01-05	16.80	17.08	15.68	15.72	340333
2018-01-08	16.00	16.08	14.28	15.56	429773
2018-01-09	15.76	15.76	14.80	15.28	205101
2018-01-10	15.20	17.16	14.40	15.92	737911
2018-01-11	16.56	16.56	15.28	15.36	334420
2018-01-12	20.00	20.24	16.52	16.68	2714349
2018-01-16	15.84	15.88	13.88	14.36	636874
2018-01-17	14.16	14.64	12.28	13.88	554089
2018-01-18	16.08	16.80	14.92	14.92	2006098
2018-01-19	15.48	15.48	14.00	14.00	341485
2018-01-22	14.00	14.24	13.04	13.40	317693
2018-01-23	13.24	14.00	13.00	13.60	229324
2018-01-24	13.60	14.36	13.20	14.04	396232
2018-01-25	13.68	14.36	13.68	14.00	183274
2018-01-26	14.00	14.08	13.20	13.20	214797
2018-01-29	13.04	13.28	12.40	12.52	206711
2018-01-30	12.40	12.74	11.48	11.60	211787
2018-01-31	11.76	14.40	11.76	12.84	900588
2018-02-01	12.44	13.20	12.20	12.28	191704
2018-02-02	12.04	12.24	11.04	11.04	208801
2018-02-05	10.80	11.00	9.40	9.48	180224
2018-02-06	9.20	10.56	9.00	10.44	211386
2018-02-07	11.36	11.56	10.52	10.60	211654
2018-02-08	11.40	11.40	10.12	10.24	74718
2018-02-09	10.20	10.20	9.24	9.84	120300
2018-02-12	10.12	10.56	9.92	10.12	108746
2018-02-13	10.00	10.12	9.60	9.84	58191
2018-02-14	9.72	11.08	9.72	10.60	163667
2018-02-15	11.60	12.00	11.00	11.20	381863
2018-02-16	11.80	11.80	10.60	10.60	189577
2018-02-20	11.40	11.40	10.60	10.72	132733
2018-02-21	10.80	10.80	10.00	10.04	86794
2018-02-22	10.00	10.40	9.60	9.72	74207
2018-02-23	9.68	9.92	9.40	9.44	65859
2018-02-26	9.84	10.32	8.88	9.92	129055
2018-02-27	10.00	10.16	9.40	9.56	97027
2018-02-28	9.72	9.74	8.76	8.92	135418
2018-03-01	8.92	9.20	8.28	8.40	126777
2018-03-02	8.24	8.76	7.80	8.44	244536
2018-03-05	8.28	8.72	8.08	8.28	181309
2018-03-06	8.44	8.44	7.84	7.88	205412
2018-03-07	7.68	7.84	7.28	7.28	158026
2018-03-08	7.28	7.52	6.72	6.76	231481
2018-03-09	6.92	6.92	6.12	6.13	283115
2018-03-12	6.40	10.20	6.32	9.72	3574364
2018-03-13	9.44	9.44	7.80	7.88	946202
2018-03-14	8.04	8.12	6.76	7.12	590684
2018-03-15	6.84	7.20	6.44	6.48	429400
2018-03-16	6.44	6.96	6.44	6.58	421990
2018-03-19	6.76	6.76	6.04	6.12	346019
2018-03-20	6.12	6.21	5.32	5.36	477142
2018-03-21	6.40	7.88	6.20	6.44	2891232
2018-03-22	6.16	6.40	5.76	6.36	574097
2018-03-23	6.24	6.24	5.60	5.64	425746
2018-03-26	5.72	5.72	5.16	5.28	430232
2018-03-27	5.84	5.84	4.76	4.80	507126
2018-03-28	4.88	5.16	4.80	4.96	236828
2018-03-29	4.96	5.00	4.40	4.48	248425
2018-04-02	4.72	4.72	4.48	4.56	183876
2018-04-03	3.96	4.56	3.68	4.48	588842
2018-04-04	4.32	4.96	3.90	4.92	495472
2018-04-05	4.80	5.40	4.40	4.72	506707
2018-04-06	4.72	5.04	4.48	4.52	191004
2018-04-09	4.64	4.88	4.48	4.64	198840
2018-04-10	4.80	4.80	4.56	4.68	160673
2018-04-11	4.64	4.80	4.56	4.72	141143
2018-04-12	5.44	6.60	5.24	5.68	3366093
2018-04-13	6.56	6.88	5.76	6.00	1515552
2018-04-16	6.08	6.16	5.44	5.64	330142
2018-04-17	5.88	6.12	5.52	5.80	368192
2018-04-18	5.88	5.88	5.40	5.72	171986
2018-04-19	5.68	5.76	5.28	5.40	187040
2018-04-20	5.76	5.80	5.60	5.72	193188
2018-04-23	6.00	6.36	5.80	6.12	375355
2018-04-24	6.40	7.76	6.28	7.72	2220748
2018-04-25	7.16	7.40	6.44	7.04	1011837
2018-04-26	6.88	7.52	6.60	7.20	425091
2018-04-27	7.20	8.40	7.20	7.60	1417277
2018-04-30	7.68	7.72	7.00	7.24	433735
2018-05-01	6.76	6.84	6.24	6.44	470806
2018-05-02	6.56	6.72	6.20	6.28	321659
2018-05-03	6.24	7.08	6.24	7.04	729214
2018-05-04	7.20	7.20	6.44	6.60	477138
2018-05-07	6.32	6.56	6.24	6.36	255725
2018-05-08	6.24	6.36	5.80	5.80	427389
2018-05-09	5.92	6.32	5.84	6.04	292351
2018-05-10	6.04	6.16	5.60	5.72	277908
2018-05-11	5.40	5.68	5.40	5.48	230297
2018-05-14	5.48	5.80	5.36	5.76	272677
2018-05-15	5.64	5.72	5.52	5.56	173084
2018-05-16	5.52	5.68	5.32	5.60	197636
2018-05-17	5.64	6.32	5.52	5.92	297100
2018-05-18	5.84	6.12	5.72	5.88	190718
2018-05-21	5.80	5.88	5.56	5.56	166911
2018-05-22	5.52	5.56	5.28	5.40	183437
2018-05-23	5.24	5.24	5.00	5.16	211616
2018-05-24	5.08	5.28	5.08	5.19	93167
2018-05-25	5.20	5.40	5.16	5.20	75397
2018-05-29	5.32	5.40	5.20	5.28	83378
2018-05-30	5.32	5.36	5.12	5.20	74390
2018-05-31	5.20	5.64	5.08	5.56	362026
2018-06-01	5.52	5.56	5.28	5.40	102710
2018-06-04	5.44	5.46	5.04	5.12	161242
2018-06-05	5.08	5.44	5.00	5.32	204827
2018-06-06	5.40	5.60	5.16	5.32	317931
2018-06-07	5.32	5.44	5.20	5.24	109667
2018-06-08	5.32	5.40	5.16	5.16	75792
2018-06-11	5.04	5.08	4.80	4.80	301836
2018-06-12	4.92	4.92	4.64	4.68	129178
2018-06-13	4.72	4.80	4.64	4.72	122998
2018-06-14	4.76	4.86	4.60	4.84	156058
2018-06-15	4.92	5.00	4.72	4.84	103922
2018-06-18	4.72	4.80	4.68	4.76	72152
2018-06-19	4.80	4.84	4.68	4.68	57582
2018-06-20	4.64	4.72	4.60	4.60	117402
2018-06-21	4.68	4.68	4.56	4.59	62917
2018-06-22	4.44	4.52	4.20	4.38	91143
2018-06-25	4.48	4.48	4.12	4.14	114299
2018-06-26	4.08	4.12	3.72	3.92	207106
2018-06-27	3.88	4.08	3.84	3.93	86971
2018-06-28	3.93	4.00	3.80	3.80	71879
2018-06-29	3.80	3.88	3.60	3.68	132127
2018-07-02	3.64	3.76	3.52	3.76	262762
2018-07-03	3.80	3.80	3.60	3.70	93233
2018-07-05	3.80	3.80	3.63	3.72	66861
2018-07-06	3.76	3.76	3.53	3.57	85368
2018-07-09	3.44	3.74	3.44	3.64	93434
2018-07-10	3.68	3.68	3.52	3.53	84798
2018-07-11	3.52	3.55	3.38	3.38	88514
2018-07-12	3.38	3.40	3.28	3.36	82869
2018-07-13	3.34	3.66	3.32	3.56	106076
2018-07-16	3.56	4.52	3.56	4.04	812851
2018-07-17	4.12	5.40	3.60	5.00	1968638
2018-07-18	4.92	5.28	4.32	4.36	1381771
2018-07-19	4.48	4.76	4.36	4.56	553752
2018-07-20	4.56	4.92	4.36	4.36	352577
2018-07-23	4.60	5.00	4.56	4.74	739707
2018-07-24	5.56	6.24	5.32	5.68	4455712
2018-07-25	5.36	5.48	4.92	5.02	709490
2018-07-26	5.12	5.28	4.84	4.96	234997
2018-07-27	4.72	4.80	4.34	4.68	346380
2018-07-30	4.56	4.68	4.16	4.52	198945
2018-07-31	4.40	4.40	4.08	4.20	175249
2018-08-01	4.20	4.20	4.04	4.04	103658
2018-08-02	4.00	4.36	3.92	4.20	153549
2018-08-03	4.20	4.32	4.04	4.12	158592
2018-08-06	4.04	4.20	3.94	4.00	175897
2018-08-07	4.00	4.12	3.96	3.96	127864
2018-08-08	3.92	3.96	3.68	3.86	173093
2018-08-09	3.83	3.94	3.72	3.85	92261
2018-08-10	3.84	3.94	3.80	3.84	75261
2018-08-13	3.88	3.88	3.72	3.86	69936
2018-08-14	3.76	3.80	3.48	3.60	187053
2018-08-15	3.60	3.72	3.32	3.55	256188
2018-08-16	3.60	3.64	3.32	3.44	114080
2018-08-17	3.40	3.60	3.33	3.57	170713
2018-08-20	3.56	3.66	3.40	3.52	80655
2018-08-21	3.60	3.60	3.44	3.49	46427
2018-08-22	3.56	3.60	3.44	3.57	129364
2018-08-23	3.60	3.66	3.38	3.44	134084
2018-08-24	3.40	3.51	3.40	3.51	110997
2018-08-27	3.55	3.72	3.40	3.64	294737
2018-08-28	3.80	4.28	3.80	4.00	996209
2018-08-29	4.04	4.16	3.73	3.88	420162
2018-08-30	3.80	3.80	3.60	3.70	153257
2018-08-31	3.73	4.00	3.72	3.92	167010
2018-09-04	4.16	4.28	3.92	4.00	528707
2018-09-05	3.92	3.92	3.60	3.64	363747
2018-09-06	3.48	3.68	3.46	3.60	144634
2018-09-07	3.60	3.60	3.48	3.53	109832
2018-09-10	3.48	3.61	3.48	3.56	86130
2018-09-11	3.48	3.52	3.37	3.42	115847
2018-09-12	3.40	3.40	3.24	3.31	120531
2018-09-13	3.36	3.52	3.36	3.44	88210
2018-09-14	3.37	3.47	3.36	3.37	101687
2018-09-17	3.39	3.40	3.30	3.32	71239
2018-09-18	3.32	3.53	3.30	3.44	181301
2018-09-19	3.36	3.44	3.32	3.32	152130
2018-09-20	3.40	3.41	3.32	3.32	89793
2018-09-21	3.48	3.48	3.28	3.28	248489
2018-09-24	3.34	3.40	3.00	3.02	255989
2018-09-25	3.08	3.10	2.80	2.92	272594
2018-09-26	3.04	3.18	2.92	3.10	170060
2018-09-27	3.04	3.16	2.92	3.07	179642
2018-09-28	2.98	3.08	2.88	2.92	158226
2018-10-01	2.95	2.96	2.84	2.88	86944
2018-10-02	2.84	2.94	2.68	2.75	157611
2018-10-03	2.73	2.75	2.60	2.68	193969
2018-10-04	2.68	2.88	2.64	2.80	144014
2018-10-05	2.73	2.86	2.64	2.70	56869
2018-10-08	2.79	2.88	2.67	2.84	115356
2018-10-09	2.80	2.80	2.62	2.68	103332
2018-10-10	2.64	2.72	2.52	2.52	99578
2018-10-11	2.52	2.52	2.28	2.34	184067
2018-10-12	2.40	2.71	2.36	2.43	174734
2018-10-15	2.56	2.63	2.40	2.48	91574
2018-10-16	2.40	2.68	2.40	2.60	204276
2018-10-17	2.48	2.56	2.40	2.44	58350
2018-10-18	2.55	2.56	2.36	2.44	54608
2018-10-19	2.56	2.60	2.40	2.52	101350
2018-10-22	2.56	2.75	2.56	2.60	172536
2018-10-23	2.60	2.66	2.40	2.54	86193
2018-10-24	2.54	2.76	2.44	2.48	102941
2018-10-25	2.62	2.68	2.52	2.56	82323
2018-10-26	2.55	2.71	2.47	2.66	86523
2018-10-29	2.72	2.72	2.32	2.32	115257
2018-10-30	2.38	2.38	2.20	2.34	84683
2018-10-31	2.32	2.36	2.23	2.35	53650
2018-11-01	2.40	2.62	2.36	2.56	99332
2018-11-02	2.62	2.68	2.53	2.64	73126
2018-11-05	2.76	3.08	2.70	2.91	361794
2018-11-06	2.90	3.45	2.90	3.23	568023
2018-11-07	3.48	3.60	3.25	3.48	399530
2018-11-08	3.31	3.40	3.04	3.04	217265
2018-11-09	2.88	2.98	2.80	2.92	109201
2018-11-12	3.00	3.00	2.80	2.81	86642
2018-11-13	2.68	2.80	2.68	2.73	75810
2018-11-14	2.79	2.84	2.60	2.66	96662
2018-11-15	2.79	2.80	2.48	2.68	82968
2018-11-16	2.72	2.80	2.60	2.68	52492
2018-11-19	2.64	2.70	2.48	2.56	87239
2018-11-20	2.52	2.55	2.45	2.49	53969
2018-11-21	2.40	2.56	2.40	2.42	81383
2018-11-23	2.40	2.40	2.28	2.33	41512
2018-11-26	2.40	2.56	2.32	2.36	45954
2018-11-27	2.36	2.44	2.32	2.39	39753
2018-11-28	2.40	2.68	2.40	2.64	171492
2018-11-29	2.60	2.72	2.52	2.60	48941
2018-11-30	2.53	2.60	2.44	2.47	41208
2018-12-03	2.44	2.52	2.32	2.43	70633
2018-12-04	2.36	2.44	2.32	2.32	37968
2018-12-06	2.28	2.32	2.20	2.23	56627
2018-12-07	2.23	2.28	1.97	2.01	179548
2018-12-10	2.04	2.14	2.00	2.01	63892
2018-12-11	2.08	2.10	1.96	1.98	51735
2018-12-12	2.08	2.16	2.00	2.08	130055
2018-12-13	2.00	2.11	1.80	1.81	104252
2018-12-14	1.90	1.90	1.64	1.71	66115
2018-12-17	1.84	1.98	1.68	1.84	185213
2018-12-18	1.94	2.00	1.68	1.68	129734
2018-12-19	1.84	2.08	1.84	1.86	245877
2018-12-20	1.92	2.00	1.61	1.72	149888
2018-12-21	1.80	1.81	1.64	1.67	109636
2018-12-24	1.45	1.60	1.45	1.55	74414
2018-12-26	1.44	1.60	1.42	1.56	58467
2018-12-27	1.56	1.60	1.44	1.55	92796
2018-12-28	1.52	1.68	1.48	1.61	79075
2018-12-31	1.65	1.65	1.44	1.45	126260
2019-01-02	1.51	1.56	1.45	1.53	66178
2019-01-03	1.57	1.58	1.52	1.52	33217
2019-01-04	1.52	1.64	1.52	1.61	53212
2019-01-07	1.66	1.72	1.52	1.67	143091
2019-01-08	1.65	1.88	1.65	1.70	70735
2019-01-09	1.79	1.79	1.61	1.68	31238
2019-01-10	1.72	1.76	1.60	1.61	53636
2019-01-11	1.62	1.68	1.53	1.56	59544
2019-01-14	1.60	1.64	1.52	1.52	58075
2019-01-15	1.55	1.58	1.48	1.51	42204
2019-01-16	1.49	1.51	1.45	1.48	31905
2019-01-17	1.48	1.49	1.46	1.46	35868
2019-01-18	1.49	1.56	1.45	1.53	45787
2019-01-22	1.56	1.56	1.47	1.47	25272
2019-01-23	1.52	1.72	1.48	1.64	229452
2019-01-24	1.63	1.64	1.50	1.59	74484
2019-01-25	1.55	1.60	1.48	1.50	34166
2019-01-28	1.48	1.56	1.44	1.47	51217
2019-01-29	1.48	1.48	1.40	1.44	32174
2019-01-30	1.45	1.47	1.36	1.40	70845
2019-01-31	1.41	1.41	1.32	1.36	63329
2019-02-01	1.36	1.37	1.32	1.36	15556
2019-02-04	1.34	1.88	1.34	1.88	343260
2019-02-05	1.88	1.88	1.56	1.65	287841
2019-02-06	1.70	1.70	1.52	1.58	82278
2019-02-07	1.60	1.60	1.44	1.54	33053
2019-02-08	1.49	2.31	1.48	2.06	956738
2019-02-11	2.20	2.28	2.00	2.02	376185
2019-02-12	2.00	2.30	2.00	2.28	136306
2019-02-13	2.36	2.36	2.08	2.12	131409
2019-02-14	2.11	2.25	2.00	2.08	224563
2019-02-15	2.12	2.24	2.06	2.16	105259
2019-02-19	2.40	3.14	2.40	2.92	1368573
2019-02-20	2.74	2.92	2.48	2.82	626649
2019-02-21	2.60	2.76	2.48	2.53	127283
2019-02-22	2.60	2.97	2.60	2.96	387609
2019-02-25	2.76	2.92	2.52	2.78	378195
2019-02-26	2.71	2.76	2.56	2.60	143772
2019-02-27	2.56	2.68	2.56	2.56	77040
2019-02-28	2.64	2.68	2.44	2.53	124608
2019-03-01	2.61	2.76	2.56	2.58	80395
2019-03-04	2.54	2.60	2.44	2.48	89896
2019-03-05	2.60	2.70	2.60	2.60	157194
2019-03-06	2.64	2.64	2.40	2.44	71218
2019-03-07	2.48	2.66	2.40	2.56	109229
2019-03-08	2.56	2.64	2.44	2.52	78298
2019-03-11	2.52	2.58	2.42	2.47	93345
2019-03-12	2.44	2.56	2.44	2.48	71432
2019-03-13	2.60	2.60	2.34	2.44	51435
2019-03-14	2.43	2.48	2.32	2.38	40669
2019-03-15	2.28	2.48	2.28	2.40	108548
2019-03-18	2.56	2.56	2.40	2.46	86510
2019-03-19	2.60	2.60	2.50	2.53	103324
2019-03-20	2.51	2.59	2.46	2.54	55966
2019-03-21	2.54	2.54	2.40	2.46	67307
2019-03-22	2.46	2.47	2.28	2.29	114997
2019-03-25	2.39	2.39	1.86	1.99	116515
2019-03-26	1.92	2.16	1.92	2.00	55678
2019-03-27	2.10	2.29	2.04	2.05	71408
2019-03-28	2.12	2.20	2.08	2.10	28938
2019-03-29	2.20	2.23	2.04	2.08	59986
2019-04-01	2.12	2.39	2.09	2.28	132330
2019-04-02	2.82	3.08	2.60	2.71	1005082
2019-04-03	2.96	3.20	2.73	3.04	905769
2019-04-04	2.86	2.98	2.56	2.60	391660
2019-04-05	2.80	2.90	2.44	2.59	373819
2019-04-08	2.31	2.87	2.15	2.77	1664531
2019-04-09	2.77	2.89	2.61	2.71	429460
2019-04-10	2.58	3.97	2.57	3.86	2794288
2019-04-11	3.40	3.47	3.05	3.19	1108924
2019-04-12	3.25	3.79	3.20	3.31	1427808
2019-04-15	3.29	3.47	3.00	3.00	641223
2019-04-16	2.99	3.28	2.60	3.17	812702
2019-04-17	3.26	3.35	2.80	2.98	895384
2019-04-18	3.07	3.40	2.98	3.30	751449
2019-04-22	3.23	3.45	3.11	3.26	859662
2019-04-23	3.50	3.68	3.33	3.44	1203116
2019-04-24	3.35	3.36	3.10	3.10	759586
2019-04-25	3.15	3.20	2.88	2.98	863263
2019-04-26	2.90	2.90	2.70	2.74	465873
2019-04-29	2.75	2.91	2.70	2.86	194915
2019-04-30	2.88	3.05	2.86	2.95	269243
2019-05-01	2.98	2.98	2.75	2.83	267237
2019-05-02	2.90	2.96	2.75	2.93	292360
2019-05-03	3.11	3.28	2.90	2.94	1277619
2019-05-06	2.80	2.99	2.72	2.94	173140
2019-05-07	2.97	3.05	2.82	2.85	311271
2019-05-08	2.82	2.95	2.77	2.91	126862
2019-05-09	2.83	2.90	2.74	2.84	208958
2019-05-10	2.87	2.98	2.65	2.92	637069
2019-05-13	3.11	3.85	3.03	3.38	6488617
2019-05-14	3.54	3.75	3.15	3.18	2234233
2019-05-15	3.12	3.31	3.07	3.22	738046
2019-05-16	3.20	3.30	3.11	3.29	445543
2019-05-17	3.00	3.18	2.90	2.95	396238
2019-05-20	2.98	3.12	2.97	3.12	164401
2019-05-21	3.10	3.15	3.00	3.01	347804
2019-05-22	3.00	3.01	2.88	2.97	163488
2019-05-23	2.91	2.92	2.79	2.86	142674
2019-05-24	2.86	3.02	2.85	2.98	125659
2019-05-28	3.08	3.24	2.75	2.96	640218
2019-05-29	2.90	2.92	2.80	2.84	213873
2019-05-30	2.82	3.08	2.75	2.92	893044
2019-05-31	2.84	2.89	2.62	2.73	380350
2019-06-03	2.71	2.71	2.46	2.47	314303
2019-06-04	2.35	2.37	2.07	2.16	384678
2019-06-05	2.17	2.28	2.10	2.20	93745
2019-06-06	2.20	2.20	1.92	2.02	268188
2019-06-07	2.05	2.21	2.05	2.15	195158
2019-06-10	2.15	2.17	2.02	2.11	133001
2019-06-11	2.08	2.18	2.00	2.06	69767
2019-06-12	2.04	2.15	1.95	2.07	111310
2019-06-13	2.07	2.29	2.01	2.18	302571
2019-06-14	2.19	2.45	2.19	2.32	293247
2019-06-17	2.45	2.57	2.21	2.22	274459
2019-06-18	2.22	2.26	2.06	2.17	175401
2019-06-19	2.17	2.18	2.07	2.11	73631
2019-06-20	2.15	2.25	2.12	2.22	159343
2019-06-21	2.30	2.34	2.10	2.17	208616
2019-06-24	2.26	2.59	2.15	2.48	871031
2019-06-25	2.58	2.75	2.55	2.67	581721
2019-06-26	2.80	3.49	2.80	3.45	2383143
2019-06-27	2.89	3.09	2.61	2.71	899696
2019-06-28	2.81	2.91	2.76	2.89	461521
2019-07-01	2.80	2.80	2.50	2.65	374067
2019-07-02	2.63	2.95	2.53	2.80	213551
2019-07-03	2.90	2.94	2.71	2.77	136985
2019-07-05	2.75	2.78	2.68	2.76	64353
2019-07-08	2.83	2.88	2.63	2.85	301224
2019-07-09	2.85	2.88	2.66	2.73	270881
2019-07-10	2.74	2.83	2.56	2.64	209416
2019-07-11	2.62	2.62	2.44	2.47	159804
2019-07-12	2.44	2.49	2.22	2.37	267910
2019-07-15	2.33	2.42	2.26	2.34	230332
2019-07-16	2.32	2.40	2.19	2.23	122959
2019-07-17	2.20	2.35	2.19	2.19	123711
2019-07-18	2.19	2.33	2.15	2.28	223593
2019-07-19	2.21	2.27	2.18	2.18	132334
2019-07-22	2.11	2.15	2.04	2.10	170376
2019-07-23	2.20	2.22	2.09	2.15	94616
2019-07-24	2.15	2.17	2.08	2.16	108698
2019-07-25	2.14	2.17	2.06	2.15	53812
2019-07-26	2.10	2.15	2.10	2.12	45965
2019-07-29	2.12	2.18	2.02	2.11	98026
2019-07-30	2.09	2.17	2.09	2.17	46339
2019-07-31	2.13	2.25	2.09	2.09	173797
2019-08-01	2.20	2.20	2.05	2.06	141754
2019-08-02	2.10	2.22	2.05	2.10	94901
2019-08-05	2.23	2.27	2.07	2.10	258557
2019-08-06	2.14	2.14	2.02	2.04	112073
2019-08-07	2.00	2.11	2.00	2.02	140359
2019-08-08	2.00	2.11	2.00	2.09	60428
2019-08-09	2.07	2.11	2.00	2.07	25968
2019-08-12	2.05	2.09	2.01	2.02	38192
2019-08-13	2.00	2.09	1.92	2.06	134927
2019-08-14	2.08	2.18	1.92	1.97	227936
2019-08-15	1.96	2.01	1.92	1.94	27307
2019-08-16	1.92	1.99	1.90	1.90	63702
2019-08-19	1.88	1.97	1.77	1.78	171025
2019-08-20	1.76	1.80	1.71	1.71	86251
2019-08-21	1.69	1.71	1.63	1.66	63677
2019-08-22	1.66	1.85	1.57	1.77	121397
2019-08-23	1.79	1.79	1.68	1.70	29525
2019-08-26	1.70	1.71	1.62	1.62	84521
2019-08-27	1.64	1.70	1.56	1.56	43024
2019-08-28	1.71	1.71	1.55	1.62	199587
2019-08-29	1.60	1.64	1.55	1.57	59389
2019-08-30	1.61	1.88	1.55	1.67	180606
2019-09-03	1.68	1.84	1.68	1.75	141003
2019-09-04	1.76	1.84	1.65	1.81	96808
2019-09-05	1.77	1.86	1.75	1.82	52196
2019-09-06	1.82	1.90	1.82	1.83	74096
2019-09-09	1.81	1.91	1.76	1.81	45232
2019-09-10	1.81	1.91	1.81	1.83	44243
2019-09-11	1.82	1.92	1.82	1.84	48890
2019-09-12	1.88	1.93	1.81	1.91	37536
2019-09-13	1.87	1.93	1.84	1.89	64906
2019-09-16	1.91	1.93	1.80	1.88	71821
2019-09-17	1.84	1.90	1.79	1.87	47376
2019-09-18	1.84	1.88	1.81	1.82	32795
2019-09-19	1.81	1.92	1.81	1.81	18878
2019-09-20	1.82	1.85	1.80	1.80	27191
2019-09-23	1.84	1.84	1.70	1.74	44182
2019-09-24	1.75	1.78	1.63	1.67	46506
2019-09-25	1.66	1.81	1.61	1.79	46621
2019-09-26	1.76	1.79	1.66	1.71	27983
2019-09-27	1.71	1.79	1.70	1.71	16646
2019-09-30	1.73	1.78	1.69	1.75	39502
2019-10-01	1.76	1.79	1.69	1.73	23410
2019-10-02	1.76	1.78	1.62	1.66	45771
2019-10-03	1.66	1.70	1.57	1.65	33528
2019-10-04	1.67	1.71	1.67	1.68	17589
2019-10-07	1.66	1.70	1.62	1.65	19169
2019-10-08	1.65	1.71	1.63	1.63	8996
2019-10-09	1.66	1.78	1.60	1.73	66607
2019-10-10	1.71	1.77	1.68	1.72	11230
2019-10-11	1.71	1.71	1.57	1.66	29078
2019-10-14	1.66	1.69	1.58	1.65	8888
2019-10-15	1.66	1.66	1.61	1.65	24339
2019-10-16	1.62	1.64	1.58	1.60	29138
2019-10-17	1.62	1.68	1.61	1.63	46741
2019-10-18	1.63	1.66	1.59	1.62	10839
2019-10-21	1.60	1.66	1.59	1.63	26351
2019-10-22	1.62	1.64	1.12	1.32	326082
2019-10-23	1.35	1.35	1.20	1.25	113610
2019-10-24	1.28	1.31	1.21	1.26	29137
2019-10-25	1.27	1.55	1.26	1.54	363913
2019-10-28	1.70	1.75	1.56	1.56	202693
2019-10-29	1.59	1.59	1.45	1.48	83597
2019-10-30	1.50	1.50	1.39	1.39	41834
2019-10-31	1.41	1.42	1.28	1.35	43675
2019-11-01	1.34	1.46	1.34	1.38	28505
2019-11-04	1.36	1.46	1.36	1.42	129083
2019-11-05	1.41	1.46	1.38	1.44	65459
2019-11-06	1.44	1.48	1.38	1.38	13231
2019-11-07	1.38	1.40	1.32	1.32	24939
2019-11-08	1.39	1.39	1.28	1.33	54477
2019-11-11	1.32	1.32	1.24	1.24	41669
2019-11-12	1.25	1.32	1.24	1.26	26811
2019-11-13	1.24	1.25	1.19	1.23	71230
2019-11-14	1.25	1.25	1.17	1.19	60603
2019-11-15	1.19	1.21	1.13	1.14	62505
2019-11-18	1.13	1.14	1.02	1.03	93516
2019-11-19	0.98	1.10	0.98	0.99	101361
2019-11-20	1.01	1.06	0.92	0.99	96070
2019-11-21	0.95	1.00	0.94	1.00	82320
2019-11-22	0.99	1.11	0.95	1.09	115351
2019-11-25	1.06	1.40	1.01	1.40	412794
2019-11-26	1.33	1.38	1.26	1.34	153705
2019-11-27	1.33	1.39	1.21	1.26	86631
2019-11-29	1.28	1.32	1.21	1.28	36874
2019-12-02	1.23	1.32	1.23	1.31	30211
2019-12-03	1.25	1.32	1.22	1.30	26033
2019-12-04	1.28	1.30	1.25	1.26	29345
2019-12-05	1.25	1.28	1.25	1.26	5593
2019-12-06	1.24	1.26	1.10	1.14	91621
2019-12-09	1.20	1.21	1.05	1.08	121742
2019-12-10	1.05	1.05	0.99	1.03	180620
2019-12-11	0.99	1.19	0.99	1.10	322766
2019-12-12	1.09	1.09	1.03	1.04	148145
2019-12-13	1.03	1.05	0.90	1.05	189615
2019-12-16	1.01	1.03	0.99	0.99	58212
2019-12-17	1.00	1.03	0.95	0.99	110593
2019-12-18	0.95	1.05	0.95	1.02	152609
2019-12-19	1.04	1.04	0.96	0.97	144062
2019-12-20	0.97	0.99	0.96	0.96	60858
2019-12-23	0.96	0.99	0.91	0.95	143009
2019-12-24	0.93	0.95	0.92	0.93	42938
2019-12-26	0.93	0.95	0.90	0.92	67596
2019-12-27	0.91	0.93	0.86	0.90	135225
2019-12-30	0.89	0.91	0.86	0.90	85069
2019-12-31	0.86	0.91	0.86	0.88	140391
2020-01-02	0.88	1.08	0.88	1.05	448717
2020-01-03	0.99	1.00	0.93	0.96	127994
2020-01-06	0.96	1.06	0.96	0.97	192117
2020-01-07	0.98	1.12	0.98	1.09	1069199
2020-01-08	1.13	1.13	0.92	0.95	487875
2020-01-09	0.90	0.95	0.90	0.93	129540
2020-01-10	0.96	0.99	0.92	0.93	186384
2020-01-13	0.93	0.96	0.90	0.91	92480
2020-01-14	0.95	1.03	0.95	0.99	346337
2020-01-15	1.05	1.05	0.97	0.99	107207
2020-01-16	0.99	1.04	0.94	1.02	138166
2020-01-17	0.99	1.04	0.99	1.04	140090
2020-01-21	1.02	1.04	0.97	0.98	138136
2020-01-22	0.97	1.01	0.97	0.98	54957
2020-01-23	0.97	0.97	0.94	0.94	77993
2020-01-24	0.94	0.95	0.92	0.93	91082
2020-01-27	0.91	1.00	0.91	0.95	103080
2020-01-28	0.97	1.12	0.97	1.01	510709
2020-01-29	1.04	1.04	0.97	0.99	85163
2020-01-30	0.99	1.10	0.96	1.07	238132
2020-01-31	1.10	1.10	0.99	1.04	163452
2020-02-03	1.04	1.06	1.00	1.02	102910
2020-02-04	1.05	1.05	0.99	1.02	63292
2020-02-05	1.05	1.17	1.05	1.15	433722
2020-02-06	1.18	1.20	1.08	1.11	259151
2020-02-07	1.10	1.20	1.10	1.14	96109
2020-02-10	1.20	1.22	1.08	1.11	199700
2020-02-11	1.11	1.28	1.10	1.18	415459
2020-02-12	1.22	1.35	1.22	1.26	449392
2020-02-13	1.27	1.34	1.22	1.25	128977
2020-02-14	1.25	1.30	1.24	1.25	92759
2020-02-18	1.18	1.22	1.06	1.11	302967
2020-02-19	1.19	1.19	1.02	1.07	224363
2020-02-20	1.04	1.05	1.00	1.04	101454
2020-02-21	1.01	1.05	1.00	1.03	87577
2020-02-24	1.01	1.04	0.96	0.98	150447
2020-02-25	0.98	1.00	0.95	0.95	48910
2020-02-26	0.95	0.99	0.95	0.96	113684
2020-02-27	0.96	0.96	0.80	0.93	197547
2020-02-28	0.85	0.90	0.83	0.86	141583
2020-03-02	0.87	0.92	0.86	0.88	59798
2020-03-03	0.91	0.92	0.85	0.90	81176
2020-03-04	0.90	0.91	0.86	0.91	27822
2020-03-05	0.95	0.95	0.89	0.91	58971
2020-03-06	0.92	0.93	0.87	0.89	82023
2020-03-09	0.78	0.78	0.63	0.72	161541
2020-03-10	0.73	0.75	0.72	0.74	52710
2020-03-11	0.74	0.78	0.70	0.72	60646
2020-03-12	0.69	0.69	0.52	0.54	162450
2020-03-13	0.62	0.62	0.53	0.60	89091
2020-03-16	0.35	0.55	0.35	0.49	135966
2020-03-17	0.51	0.52	0.48	0.48	73718
2020-03-18	0.49	0.52	0.38	0.40	49189
2020-03-19	0.40	0.48	0.40	0.48	85933
2020-03-20	0.46	0.59	0.44	0.52	115927
2020-03-23	0.53	0.56	0.45	0.45	97331
2020-03-24	0.48	0.54	0.45	0.52	136358
2020-03-25	0.53	0.53	0.49	0.50	88436
2020-03-26	0.51	0.54	0.50	0.52	89566
2020-03-27	0.51	0.54	0.49	0.50	125444
2020-03-30	0.53	0.53	0.46	0.49	85088
2020-03-31	0.50	0.50	0.40	0.45	99260
2020-04-01	0.46	0.48	0.39	0.40	85275
2020-04-02	0.41	0.46	0.41	0.45	208057
2020-04-03	0.46	0.47	0.44	0.46	39766
2020-04-06	0.50	0.52	0.45	0.50	914891
2020-04-07	0.51	0.57	0.47	0.50	1044328
2020-04-08	0.47	0.50	0.43	0.48	227106
2020-04-09	0.48	0.49	0.44	0.46	154345
2020-04-13	0.46	0.46	0.43	0.44	128211
2020-04-14	0.45	0.47	0.40	0.45	157777
2020-04-15	0.45	0.46	0.41	0.45	173455
2020-04-16	0.45	0.49	0.42	0.43	835641
2020-04-17	0.46	0.46	0.42	0.43	220067
2020-04-20	0.42	0.44	0.42	0.43	175536
2020-04-21	0.43	0.45	0.38	0.42	342894
2020-04-22	0.43	0.43	0.40	0.42	109827
2020-04-23	0.43	0.50	0.40	0.50	3280333
2020-04-24	0.48	0.48	0.43	0.47	663751
2020-04-27	0.51	0.51	0.45	0.46	581427
2020-04-28	0.46	0.47	0.43	0.44	313949
2020-04-29	0.48	0.55	0.46	0.48	3810795
2020-04-30	0.50	0.50	0.43	0.45	1285131
2020-05-01	0.45	0.45	0.41	0.44	483832
2020-05-04	0.46	0.46	0.41	0.43	558010
2020-05-05	0.44	0.50	0.43	0.45	6301469
2020-05-06	0.51	0.62	0.47	0.52	8662798
2020-05-07	0.55	0.70	0.53	0.67	9859083
2020-05-08	0.73	1.12	0.68	0.90	32788974
2020-05-11	0.80	0.83	0.70	0.76	9326952
2020-05-12	0.71	0.75	0.61	0.62	4664964
2020-05-13	0.66	0.74	0.62	0.74	7862972
2020-05-14	0.85	1.05	0.76	0.86	20875617
2020-05-15	0.78	0.84	0.72	0.80	3576441
2020-05-18	0.86	0.87	0.78	0.81	2733261
2020-05-19	0.82	0.86	0.79	0.81	2770645
2020-05-20	0.85	0.94	0.81	0.83	6305180
2020-05-21	0.80	0.81	0.70	0.71	3494322
2020-05-22	0.71	0.74	0.70	0.73	1786908
2020-05-26	0.71	0.72	0.66	0.72	1907576
2020-05-27	0.73	0.75	0.70	0.72	1979835
2020-05-28	0.75	0.76	0.71	0.73	2930365
2020-05-29	0.77	0.78	0.68	0.70	1880596
2020-06-01	0.72	0.75	0.71	0.73	4256717
2020-06-02	0.88	0.98	0.79	0.82	14269485
2020-06-03	0.96	0.97	0.84	0.92	12774849
2020-06-04	0.91	1.18	0.86	1.09	11848177
2020-06-05	1.05	1.06	0.92	1.00	3812076
2020-06-08	0.99	0.99	0.90	0.91	3241079
2020-06-09	0.95	0.95	0.88	0.90	2493541
2020-06-10	1.04	1.40	0.97	1.25	35201011
2020-06-11	1.00	1.09	0.90	0.93	7838841
2020-06-12	1.01	1.02	0.91	0.93	2969608
2020-06-15	0.95	1.02	0.91	0.95	5714631
2020-06-16	1.00	1.01	0.91	0.94	2845150
2020-06-17	0.93	0.94	0.87	0.88	2763729
2020-06-18	0.88	0.91	0.84	0.86	1584071
2020-06-19	0.88	0.92	0.84	0.84	1938158
2020-06-22	0.87	1.18	0.86	1.09	12568588
2020-06-23	1.17	1.19	0.99	1.10	8711870
2020-06-24	1.00	1.04	0.94	0.98	3596764
2020-06-25	0.96	1.06	0.96	1.01	2169259
2020-06-26	0.98	0.98	0.90	0.92	2501109
2020-06-29	0.90	0.92	0.85	0.89	1539943
2020-06-30	0.87	0.97	0.86	0.91	1905650
2020-07-01	0.90	0.96	0.89	0.93	2344531
2020-07-02	0.96	0.96	0.90	0.91	1649934
2020-07-06	0.93	0.96	0.91	0.94	1900076
2020-07-07	0.92	0.93	0.90	0.90	1024249
2020-07-08	0.92	1.05	0.91	1.00	5136534
2020-07-09	1.02	1.02	0.91	0.94	2313787
2020-07-10	0.92	0.96	0.91	0.93	723070
2020-07-13	0.93	0.95	0.87	0.88	1681410
2020-07-14	0.92	0.92	0.88	0.91	1110662
2020-07-15	0.91	0.94	0.89	0.92	1278545
2020-07-16	0.90	0.93	0.90	0.91	897712
2020-07-17	0.92	0.93	0.89	0.90	879453
2020-07-20	0.91	0.93	0.90	0.93	1136514
2020-07-21	0.95	1.00	0.93	0.94	3776000
2020-07-22	0.97	1.22	0.96	1.05	13490884
2020-07-23	1.12	1.20	0.93	0.96	12385690
2020-07-24	0.93	1.15	0.91	1.04	25520011
2020-07-27	1.37	1.72	1.27	1.42	75828462
2020-07-28	1.52	2.03	1.44	1.71	73062621
2020-07-29	1.80	1.94	1.72	1.82	26702481
2020-07-30	1.72	1.80	1.54	1.78	10582972
2020-07-31	1.73	2.19	1.67	2.03	39462038
2020-08-03	3.11	4.79	2.84	3.83	225520810
2020-08-04	3.01	3.66	2.86	3.31	28945740
2020-08-05	4.20	4.74	3.91	4.20	98927901
2020-08-06	4.50	5.25	4.44	5.09	80517441
2020-08-07	4.55	4.69	3.98	4.38	27004145
2020-08-10	4.90	4.93	4.35	4.44	18341244
2020-08-11	3.88	4.16	3.70	3.86	14350706
2020-08-12	4.05	4.05	3.43	3.57	9697779
2020-08-13	3.25	3.90	3.04	3.55	16577922
2020-08-14	3.84	4.09	3.55	3.87	22073534
2020-08-17	4.04	4.19	3.55	3.72	27713414
2020-08-18	3.67	3.67	3.25	3.41	9986530
2020-08-19	3.20	3.41	3.10	3.14	7388153
2020-08-20	3.14	3.29	3.08	3.27	8377835
2020-08-21	3.15	3.15	2.46	2.71	14544339
2020-08-24	2.83	2.84	2.30	2.31	8552957
2020-08-25	2.14	2.51	2.08	2.44	8316080
2020-08-26	2.59	2.63	2.44	2.54	8319821
2020-08-27	2.50	2.55	2.22	2.26	5742197
2020-08-28	2.28	2.75	2.26	2.56	12713616
2020-08-31	2.73	2.73	2.31	2.48	6973016
2020-09-01	2.50	2.81	2.38	2.57	17949328
2020-09-02	2.36	2.40	2.23	2.38	6341837
2020-09-03	2.13	2.25	2.06	2.10	6075938
2020-09-04	2.04	2.19	1.72	2.09	8612469
2020-09-08	1.81	2.07	1.79	1.85	5140817
2020-09-09	1.93	2.05	1.88	1.97	3843588
2020-09-10	2.02	2.09	1.86	1.89	4548869
2020-09-11	1.89	1.92	1.75	1.80	3239567
2020-09-14	1.86	1.99	1.85	1.98	5648393
2020-09-15	2.01	2.09	1.92	1.98	4264758
2020-09-16	2.00	2.33	1.99	2.07	13048721
2020-09-17	1.96	2.04	1.89	1.99	4019536
2020-09-18	2.01	2.02	1.92	1.92	3486553
2020-09-21	1.81	1.89	1.79	1.89	3726595
2020-09-22	1.89	1.90	1.81	1.82	1922008
2020-09-23	1.81	1.85	1.64	1.64	4070980
2020-09-24	1.60	1.89	1.48	1.75	5946744
2020-09-25	1.76	2.05	1.74	1.93	8295303
2020-09-28	2.05	2.15	1.98	2.02	3865803
2020-09-29	1.99	2.08	1.95	2.02	2414545
2020-09-30	2.00	2.05	1.91	1.96	2040870
2020-10-01	2.01	2.03	1.90	1.95	2484867
2020-10-02	1.85	1.96	1.82	1.96	1840358
2020-10-05	1.96	2.01	1.89	1.96	2880171
2020-10-06	1.93	1.95	1.85	1.87	2219657
2020-10-07	1.87	1.94	1.87	1.94	1714579
2020-10-08	1.98	2.37	1.97	2.14	18834625
2020-10-09	2.24	2.27	2.06	2.16	6001748
2020-10-12	2.22	2.59	2.15	2.42	18581623
2020-10-13	2.50	2.50	2.22	2.36	7581614
2020-10-14	2.25	2.42	2.18	2.25	6235882
2020-10-15	2.12	2.37	2.12	2.33	5121448
2020-10-16	2.30	2.31	2.16	2.18	3428714
2020-10-19	2.29	2.47	2.24	2.34	12348755
2020-10-20	2.48	2.68	2.36	2.46	19529348
2020-10-21	2.80	3.06	2.72	2.84	34785291
2020-10-22	3.07	3.11	2.71	3.00	23509351
2020-10-23	2.87	2.88	2.58	2.74	10512717
2020-10-26	2.91	2.94	2.42	2.54	13681070
2020-10-27	2.76	2.85	2.57	2.76	18966919
2020-10-28	2.50	2.55	2.28	2.35	12497459
2020-10-29	2.28	2.49	2.26	2.28	11043846
2020-10-30	2.27	2.27	2.07	2.16	10002833
2020-11-02	2.12	2.25	2.06	2.10	7388831
2020-11-03	2.16	2.35	2.12	2.22	8262650
2020-11-04	2.26	2.54	2.15	2.35	17677927
2020-11-05	2.51	2.59	2.43	2.50	17925134
2020-11-06	2.53	2.53	2.34	2.41	9110992
2020-11-09	2.30	2.34	2.16	2.21	8188441
2020-11-10	2.16	2.23	2.06	2.19	3942455
2020-11-11	2.23	2.43	2.20	2.33	8968983
2020-11-12	2.38	2.45	2.24	2.30	8789078
2020-11-13	2.32	2.44	2.18	2.39	8835107
2020-11-16	2.38	2.53	2.33	2.48	11321170
2020-11-17	2.58	3.16	2.50	3.10	59644970
2020-11-18	3.46	3.51	2.78	2.89	49980548
2020-11-19	3.06	3.24	2.95	3.09	21534005
2020-11-20	3.18	3.50	3.14	3.39	30386300
2020-11-23	3.73	4.96	3.68	4.92	55604998
2020-11-24	6.01	6.05	4.27	4.91	50743784
2020-11-25	5.09	5.45	5.00	5.12	22889609
2020-11-27	4.19	4.63	4.03	4.28	18155615
2020-11-30	5.14	6.28	5.05	6.28	69432057
2020-12-01	5.86	6.80	5.55	6.19	36089931
2020-12-02	5.98	6.01	5.46	5.76	15836050
2020-12-03	5.96	6.18	5.66	5.91	25417500
2020-12-04	5.76	5.90	5.37	5.40	22191132
2020-12-07	5.40	6.04	5.39	5.51	21467759
2020-12-08	5.42	5.49	5.07	5.18	13333496
2020-12-09	5.23	5.34	4.52	4.78	16146332
2020-12-10	4.51	5.29	4.50	5.22	12805045
2020-12-11	4.98	5.17	4.66	4.75	10126500
2020-12-14	5.32	5.86	5.14	5.54	23564903
2020-12-15	5.70	7.16	5.53	7.07	38775383
2020-12-16	8.18	8.85	7.65	8.23	88747754
2020-12-17	9.66	10.45	9.03	9.47	89585871
2020-12-18	8.80	10.19	8.43	9.31	42205476
2020-12-21	9.11	11.55	9.05	11.50	50428039
2020-12-22	12.95	14.08	12.23	13.97	55985276
2020-12-23	13.68	13.85	10.79	10.81	41595337
2020-12-24	11.67	12.35	10.55	10.92	19138181
2020-12-28	14.00	14.66	12.10	12.25	58753611
2020-12-29	12.23	12.54	11.09	11.76	28427128
2020-12-30	12.56	12.95	10.71	10.88	55300355
2020-12-31	10.87	11.61	9.62	10.44	36916433
2021-01-04	12.48	12.49	10.53	11.01	35826550
2021-01-05	10.70	14.30	10.69	13.59	61984103
2021-01-06	14.58	17.58	14.25	16.96	83119889
2021-01-07	20.18	24.35	18.55	22.36	118963598
2021-01-08	25.06	28.37	23.80	26.39	97428209
2021-01-11	20.00	25.44	19.60	23.36	93551099
2021-01-12	24.00	26.92	22.81	26.15	58671046
2021-01-13	22.39	23.66	21.65	23.00	69462975
2021-01-14	25.91	26.55	23.73	24.44	55343591
2021-01-15	23.10	23.67	21.85	22.39	33851090
2021-01-19	23.82	23.93	22.04	22.35	28223735
2021-01-20	21.11	21.38	17.59	19.27	45124116
2021-01-21	16.45	19.10	15.72	17.56	51838225
2021-01-22	18.77	19.85	17.95	18.30	41305224
2021-01-25	19.50	19.57	17.45	18.22	24655898
2021-01-26	17.50	19.59	17.01	18.60	29926829
2021-01-27	17.09	18.43	16.48	17.65	17609069
2021-01-28	18.39	21.96	17.16	19.90	39673487
2021-01-29	24.14	24.18	19.65	20.74	43378261
2021-02-01	20.58	21.16	19.35	20.74	17122646
2021-02-02	21.39	23.41	20.30	22.74	23919121
2021-02-03	23.00	24.96	22.80	23.67	26745792
2021-02-04	24.00	24.09	21.86	22.80	21042027
2021-02-05	23.10	23.89	21.90	22.52	16620831
2021-02-08	26.94	32.07	25.65	32.07	73091631
2021-02-09	35.51	39.74	33.53	37.59	57665362
2021-02-10	34.66	36.35	30.63	34.01	30291663
2021-02-11	38.30	41.00	36.00	37.27	38459738
2021-02-12	37.89	40.99	36.31	38.46	31026274
2021-02-16	41.96	45.26	41.25	43.56	29144014
2021-02-17	46.03	49.41	43.65	47.90	35068986
2021-02-18	44.18	47.72	40.72	40.98	24599806
2021-02-19	43.76	46.40	42.18	43.27	24234147
2021-02-22	37.05	41.49	36.60	37.11	20575258
2021-02-23	30.99	31.71	26.06	28.56	31753913
2021-02-24	32.55	36.54	31.13	33.41	26774964
2021-02-25	36.07	37.69	29.68	30.63	23955614
2021-02-26	28.55	32.35	28.20	30.15	21127493
2021-03-01	34.22	38.50	32.33	38.50	22963786
2021-03-02	40.00	40.00	34.67	34.89	17302454
2021-03-03	38.11	38.45	34.83	36.62	18558709
2021-03-04	34.35	36.20	28.50	32.01	20974687
2021-03-05	32.40	32.88	24.11	30.03	24275717
2021-03-08	31.50	32.45	28.01	28.51	16352345
2021-03-09	32.02	37.96	31.83	36.77	27885055
2021-03-10	39.40	40.55	36.30	38.19	24032818
2021-03-11	38.90	42.21	37.87	41.81	19389218
2021-03-12	37.77	43.60	37.50	40.70	15683410
2021-03-15	41.01	44.87	41.00	43.10	16102261
2021-03-16	41.59	42.19	37.08	38.36	14829452
2021-03-17	37.01	43.40	35.00	43.18	21192111
2021-03-18	41.90	45.91	40.71	41.56	22772546
2021-03-19	42.31	44.30	41.60	43.05	18246669
2021-03-22	42.97	43.23	39.13	39.99	16740591
2021-03-23	39.19	41.37	37.61	38.04	15570411
2021-03-24	40.02	40.59	33.64	34.04	14714118
2021-03-25	29.84	34.70	29.57	34.20	17276021
2021-03-26	34.75	36.19	33.80	36.09	10801912
2021-03-29	39.02	40.44	37.62	38.13	15161099
2021-03-30	39.33	44.35	38.55	44.14	23344683
2021-03-31	43.53	50.21	42.60	48.02	35148763
2021-04-01	48.88	51.76	47.31	48.85	20813172
2021-04-05	48.89	57.17	47.40	56.56	29046803
2021-04-06	56.69	57.75	51.22	52.45	21419496
2021-04-07	49.21	51.17	45.55	46.26	21233718
2021-04-08	48.70	52.10	48.47	49.82	22117833
2021-04-09	51.00	52.11	46.85	49.00	20887495
2021-04-12	51.61	54.52	48.71	50.07	27398820
2021-04-13	54.00	54.04	49.72	51.00	33395307
2021-04-14	50.96	50.98	42.26	42.97	43053774
2021-04-15	43.87	44.98	38.55	42.14	35506908
2021-04-16	39.60	41.19	37.68	38.93	23728215
2021-04-19	35.02	37.09	33.24	35.55	28403463
2021-04-20	34.80	35.77	30.74	33.57	26874728
2021-04-21	31.39	35.68	31.05	34.93	22768419
2021-04-22	34.55	35.73	30.92	31.06	22212712
2021-04-23	29.09	32.71	28.36	32.30	21943958
2021-04-26	34.92	36.32	33.26	34.14	20890211
2021-04-27	35.10	35.40	33.78	34.12	12994261
2021-04-28	34.18	37.92	33.58	37.64	20558230
2021-04-29	36.10	36.64	33.80	34.26	15562058
2021-04-30	34.98	38.55	34.67	36.78	22154519
2021-05-03	38.20	39.68	35.21	36.22	17671238
2021-05-04	34.88	35.24	32.22	33.95	14261883
2021-05-05	34.50	36.23	32.95	33.55	15077594
2021-05-06	33.59	34.11	30.00	31.40	13903816
2021-05-07	31.91	32.79	30.81	31.33	11735127
2021-05-10	30.99	31.15	27.62	27.82	17201073
2021-05-11	23.60	26.41	23.23	25.95	23322048
2021-05-12	24.85	26.31	22.43	22.85	20186851
2021-05-13	21.37	22.60	18.32	19.66	33368445
2021-05-14	21.23	23.99	20.99	23.08	24535790
2021-05-17	20.56	22.51	20.31	22.36	19471007
2021-05-18	22.06	23.87	21.81	22.99	16461671
2021-05-19	19.45	21.78	19.31	21.71	33073078
2021-05-20	23.47	24.27	20.93	21.89	22823409
2021-05-21	21.94	22.80	20.41	20.89	20760503
2021-05-24	21.26	23.29	21.09	23.15	22112037
2021-05-25	22.40	23.29	21.93	22.62	13849398
2021-05-26	23.67	25.93	23.33	25.26	23333379
2021-05-27	26.51	27.11	24.78	25.84	20543557
2021-05-28	24.84	25.71	24.16	24.77	12356076
2021-06-01	24.54	25.65	24.45	25.20	11830955
2021-06-02	25.88	26.30	24.93	25.24	12685523
2021-06-03	25.64	25.72	23.73	23.79	9132907
2021-06-04	23.23	24.75	23.09	24.35	8142363
2021-06-07	24.14	24.62	23.58	24.39	7793052
2021-06-08	23.17	23.89	21.54	23.64	13667227
2021-06-09	23.96	27.24	23.41	26.14	17945220
2021-06-10	26.55	27.45	25.68	26.51	12889445
2021-06-11	26.60	27.05	25.83	26.55	7224799
2021-06-14	29.00	32.06	28.44	29.94	20040197
2021-06-15	30.84	31.63	28.95	30.67	14980378
2021-06-16	29.68	30.44	28.94	29.97	10244924
2021-06-17	29.84	32.04	29.84	30.06	11472550
2021-06-18	29.72	30.00	28.28	28.92	9796998
2021-06-21	27.20	28.58	27.01	27.83	10225799
2021-06-22	25.53	27.82	24.50	27.34	18428415
2021-06-23	28.36	29.10	27.42	27.61	9348304
2021-06-24	28.12	29.88	27.75	29.48	10040892
2021-06-25	28.55	28.93	27.66	28.19	22895539
2021-06-28	29.24	30.77	28.79	30.11	10762589
2021-06-29	31.90	33.72	31.30	31.89	14213770
2021-06-30	31.12	32.20	30.04	31.37	9633673
2021-07-01	31.37	31.55	30.20	30.69	5881742
2021-07-02	30.90	31.30	30.16	30.29	4799976
2021-07-06	30.83	30.95	29.03	29.72	5946383
2021-07-07	30.05	30.25	28.45	28.59	5634109
2021-07-08	27.03	28.12	26.60	27.79	5225883
2021-07-09	28.26	28.68	27.52	27.69	4204478
2021-07-12	27.81	28.02	26.20	27.37	4555334
2021-07-13	26.83	27.08	25.86	25.96	4209023
2021-07-14	26.23	26.62	24.57	24.64	4783978
2021-07-15	24.03	25.16	23.67	24.48	4664959
2021-07-16	24.59	24.80	23.30	23.33	4749051
2021-07-19	22.02	23.26	21.67	22.35	5960330
2021-07-20	21.95	22.90	20.61	22.63	6292424
2021-07-21	24.19	25.70	23.96	25.06	10684869
2021-07-22	25.49	25.64	24.08	25.26	6719750
2021-07-23	25.05	25.35	23.80	24.64	5328079
2021-07-26	28.22	29.97	27.20	29.58	18732811
2021-07-27	28.20	29.17	26.16	27.02	8900739
2021-07-28	28.42	28.75	27.54	28.16	6461752
2021-07-29	28.12	29.27	27.47	27.48	6233005
2021-07-30	27.21	28.20	27.01	27.63	4791893
2021-08-02	27.63	29.14	26.88	28.23	9763683
2021-08-03	28.00	28.06	26.20	27.13	7987498
2021-08-04	27.61	29.57	27.41	28.72	9121667
2021-08-05	27.99	31.50	27.62	31.47	11624247
2021-08-06	31.98	34.74	30.90	34.25	17648922
2021-08-09	36.22	37.77	35.38	35.98	18631502
2021-08-10	35.98	36.71	34.35	35.70	8647741
2021-08-11	36.31	37.10	34.51	35.18	8581582
2021-08-12	33.72	34.16	32.43	33.84	6185392
2021-08-13	35.07	36.25	32.73	32.88	9910446
2021-08-16	32.99	33.77	31.83	33.04	6271298
2021-08-17	32.93	33.54	30.03	30.65	7216466
2021-08-18	30.57	32.45	30.25	30.78	6087353
2021-08-19	30.30	32.43	30.10	31.81	8219217
2021-08-20	32.57	36.18	32.37	35.26	15533243
2021-08-23	37.57	38.79	35.60	36.76	19439807
2021-08-24	36.47	38.05	35.15	37.98	10997127
2021-08-25	37.41	38.99	36.77	38.33	9732360
2021-08-26	37.24	38.48	36.02	36.22	7795484
2021-08-27	36.60	40.66	36.25	40.20	13083255
2021-08-30	39.31	40.79	37.65	40.54	9673356
2021-08-31	39.86	41.58	39.27	40.59	8161911
2021-09-01	41.05	42.86	40.48	41.18	9554275
2021-09-02	43.19	44.52	41.72	42.20	10942958
2021-09-03	43.71	44.97	43.22	43.41	12728286
2021-09-07	42.80	43.66	38.66	39.39	15592753
2021-09-08	39.13	39.87	37.10	37.29	7771906
2021-09-09	38.25	40.30	37.86	38.89	9530899
2021-09-10	38.90	39.18	35.57	35.74	8576182
2021-09-13	35.04	36.67	34.26	35.59	8485060
2021-09-14	36.70	37.27	34.41	34.68	7443594
2021-09-15	36.09	37.20	35.18	37.05	9514030
2021-09-16	36.90	37.32	35.26	36.34	6203839
2021-09-17	36.45	36.59	35.47	35.84	6082265
2021-09-20	32.49	34.50	32.30	33.89	8322062
2021-09-21	34.21	34.21	32.45	33.24	6551428
2021-09-22	33.34	36.42	33.11	35.70	8110822
2021-09-23	35.89	37.72	35.54	37.70	7151314
2021-09-24	35.00	36.41	34.64	36.18	8227607
2021-09-27	36.28	37.03	35.09	35.17	5463405
2021-09-28	34.60	35.25	32.65	32.75	5648323
2021-09-29	33.12	33.34	30.55	30.61	7559722
2021-09-30	32.03	32.44	31.05	31.58	6362944
2021-10-01	34.03	34.27	32.34	33.17	8287819
2021-10-04	32.81	33.85	31.89	33.63	7866975
2021-10-05	34.20	37.29	33.88	37.19	11565427
2021-10-06	38.49	39.80	37.44	38.96	15438698
2021-10-07	38.15	38.59	37.11	38.42	8015072
2021-10-08	38.74	39.98	37.98	39.49	7564151
2021-10-11	40.56	44.12	40.43	42.96	14174471
2021-10-12	42.88	43.04	39.63	40.86	10236192
2021-10-13	40.66	43.88	39.55	43.79	9918792
2021-10-14	44.30	44.88	42.30	43.59	10298090
2021-10-15	45.50	48.95	45.16	48.89	22547366
2021-10-18	48.39	53.42	48.27	51.45	22345350
2021-10-19	51.60	54.01	48.74	53.91	23597581
2021-10-20	54.11	56.48	52.50	53.07	22137655
2021-10-21	52.67	53.99	49.40	50.91	15392114
2021-10-22	50.56	51.13	47.37	49.46	9819511
2021-10-25	51.10	55.29	51.01	54.69	14915816
2021-10-26	53.88	54.96	52.27	52.86	10082164
2021-10-27	50.82	51.30	48.90	50.04	8853311
2021-10-28	52.19	53.68	49.85	50.39	11053583
2021-10-29	50.83	52.75	49.80	52.24	9944611
2021-11-01	52.34	57.79	52.29	55.51	15363254
2021-11-02	58.50	63.34	58.20	63.34	18599327
2021-11-03	61.60	64.94	58.80	64.66	14060157
2021-11-04	63.88	65.69	61.67	64.29	10292053
2021-11-05	65.02	65.77	61.97	63.82	7396919
2021-11-08	70.01	77.33	70.01	75.30	16719504
2021-11-09	81.51	83.45	72.01	76.09	16497792
2021-11-10	79.19	79.19	64.12	64.84	19254259
2021-11-11	66.82	72.90	66.10	70.69	10760648
2021-11-12	70.00	76.83	67.50	75.92	13218873
2021-11-15	72.59	73.50	54.65	55.40	34932949
2021-11-16	51.33	57.68	50.77	55.37	27102856
2021-11-17	55.69	56.62	48.76	50.95	18385264
2021-11-18	50.90	52.03	47.41	51.46	13860519
2021-11-19	51.84	56.80	51.79	54.68	14141864
2021-11-22	55.14	56.00	48.39	49.57	13165736
2021-11-23	50.78	53.77	49.60	52.12	11340031
2021-11-24	49.99	52.65	48.90	52.39	8088597
2021-11-26	49.17	51.20	48.05	49.20	6711150
2021-11-29	52.15	52.30	48.12	51.39	11242834
2021-11-30	52.10	54.93	49.09	51.07	14540677
2021-12-01	52.61	57.70	49.81	50.79	18677077
2021-12-02	50.50	52.94	47.05	49.07	13241206
2021-12-03	48.89	49.65	40.21	41.64	16794930
2021-12-06	37.96	44.08	35.97	41.81	16472386
2021-12-07	44.29	47.11	43.77	45.70	11198812
2021-12-08	45.49	47.21	43.91	46.64	8408798
2021-12-09	45.70	46.00	41.11	41.37	11781474
2021-12-10	43.12	43.60	39.20	40.44	8529297
2021-12-13	39.61	39.63	36.46	36.84	11589764
2021-12-14	35.95	38.42	35.58	37.33	9912800
2021-12-15	37.02	39.96	34.30	38.73	15213145
2021-12-16	39.02	39.80	34.62	35.51	11334197
2021-12-17	33.90	35.95	32.38	33.86	11664981
2021-12-20	32.19	33.48	31.45	32.47	9289193
2021-12-21	34.24	34.80	32.80	34.43	9805933
2021-12-22	34.19	35.20	33.45	34.13	8122891
2021-12-23	34.05	38.73	33.05	38.13	15471671
2021-12-27	39.00	40.78	38.14	39.40	14334509
2021-12-28	37.19	37.35	34.51	35.14	12501100
2021-12-29	34.86	35.80	33.37	33.91	8734699
2021-12-30	33.98	36.00	33.70	34.39	10789539
2021-12-31	34.70	35.42	32.80	32.86	8982498
2022-01-03	33.68	34.19	32.35	32.89	6826655
2022-01-04	33.60	35.48	32.64	34.13	10570538
2022-01-05	33.30	33.90	29.21	29.62	15872241
2022-01-06	29.71	30.41	27.00	29.30	10608010
2022-01-07	28.48	29.41	27.20	28.49	9316374
2022-01-10	26.88	29.22	26.27	28.93	11521473
2022-01-11	28.61	30.38	28.06	29.58	11142700
2022-01-12	31.36	31.79	29.80	30.36	14678533
2022-01-13	30.94	31.39	27.86	28.10	12245349
2022-01-14	27.58	29.09	27.42	28.59	9692013
2022-01-18	27.58	28.09	25.95	26.07	9257256
2022-01-19	26.35	27.02	24.78	24.85	9449791
2022-01-20	25.38	27.34	24.74	24.83	12531587
2022-01-21	23.00	24.31	21.92	22.06	17539915
2022-01-24	19.82	23.02	19.43	22.90	22184763
2022-01-25	22.57	23.43	21.43	22.18	14056067
2022-01-26	24.00	24.22	20.95	21.46	17840617
2022-01-27	21.50	21.92	19.60	19.79	12599005
2022-01-28	20.57	22.00	19.43	21.97	13896122
2022-01-31	22.06	23.60	21.28	23.54	12131498
2022-02-01	24.09	25.22	23.19	25.03	13900736
2022-02-02	24.45	24.75	22.41	23.02	11073735
2022-02-03	21.98	22.65	21.01	21.21	8835349
2022-02-04	22.11	23.84	21.08	23.51	19894173
2022-02-07	25.00	26.54	24.97	25.58	22861584
2022-02-08	25.00	26.40	24.62	26.33	12740332
2022-02-09	26.80	29.04	26.35	28.99	14937593
2022-02-10	27.88	31.44	27.66	28.82	20081635
2022-02-11	28.78	29.74	26.46	26.93	15399148
2022-02-14	26.85	27.90	25.27	25.55	12765749
2022-02-15	27.55	28.93	27.44	28.63	15775814
2022-02-16	27.57	28.93	27.11	28.40	10612818
2022-02-17	27.14	27.88	25.50	25.72	10745949
2022-02-18	25.62	25.76	23.83	23.89	10793234
2022-02-22	22.90	24.10	22.01	22.53	12002281
2022-02-23	23.41	23.90	20.94	21.04	11574439
2022-02-24	19.56	23.02	19.51	22.96	16630216
2022-02-25	23.39	23.73	22.01	23.07	12124657
2022-02-28	23.20	25.98	23.13	25.35	20632357
2022-03-01	27.37	27.49	24.96	26.08	21748443
2022-03-02	25.55	27.10	25.33	26.88	13294076
2022-03-03	26.60	27.25	24.52	24.66	9502957
2022-03-04	24.73	25.18	22.46	22.82	10885101
2022-03-07	23.12	23.88	21.45	21.48	10943721
2022-03-08	21.75	23.49	21.28	22.35	10851565
2022-03-09	24.40	26.19	24.03	25.68	15227990
2022-03-10	24.01	24.85	23.29	24.75	9376086
2022-03-11	25.14	25.21	22.44	22.49	8914602
2022-03-14	22.30	22.43	20.95	21.41	8346716
2022-03-15	21.33	22.47	20.32	22.41	8796122
2022-03-16	23.31	24.27	22.19	24.23	11982593
2022-03-17	24.05	26.70	24.00	26.66	11090555
2022-03-18	26.10	28.03	26.04	27.92	10161540
2022-03-21	27.94	28.79	26.56	27.63	8684348
2022-03-22	28.93	30.96	28.80	29.44	13227157
2022-03-23	29.15	30.30	28.51	29.25	8156735
2022-03-24	30.04	30.47	28.32	30.33	11873995
2022-03-25	31.28	31.49	28.22	28.89	12140817
2022-03-28	31.06	32.74	30.10	31.27	19226370
2022-03-29	31.35	31.65	29.31	31.14	11228189
2022-03-30	30.49	31.38	29.28	29.56	8076211
2022-03-31	29.87	30.19	27.92	27.95	8306219
2022-04-01	27.86	29.06	27.37	28.54	9201787
2022-04-04	28.54	28.95	27.60	28.92	8359455
2022-04-05	29.35	29.49	26.02	26.26	11188619
2022-04-06	25.20	25.62	23.84	24.19	10107265
2022-04-07	24.05	24.61	22.82	23.77	9526038
2022-04-08	23.56	23.81	22.61	22.68	9102842
2022-04-11	22.05	22.87	21.40	21.92	6768460
2022-04-12	22.55	23.35	20.85	21.16	10968465
2022-04-13	21.02	22.58	20.94	22.30	8388965
2022-04-14	22.30	22.37	20.93	21.23	8928513
2022-04-18	20.91	21.26	19.79	20.90	9628174
2022-04-19	21.10	21.93	20.41	21.50	8522979
2022-04-20	21.70	22.09	20.25	20.72	8875042
2022-04-21	21.30	21.99	19.12	19.32	12743673
2022-04-22	19.08	19.77	18.09	18.15	9866652
2022-04-25	17.78	18.78	17.60	18.72	11327424
2022-04-26	18.50	18.57	17.02	17.10	8916369
2022-04-27	17.00	18.15	16.64	16.72	11128709
2022-04-28	16.87	17.26	15.59	16.86	13725858
2022-04-29	16.63	17.48	15.53	15.60	10525696
2022-05-02	15.56	16.92	15.05	16.66	13859704
2022-05-03	16.35	17.32	16.23	16.78	7599026
2022-05-04	16.88	17.83	15.61	17.76	11809887
2022-05-05	17.28	17.40	15.54	15.90	9300465
2022-05-06	15.47	15.81	14.45	14.95	8417598
2022-05-09	13.94	14.03	11.77	12.08	15824984
2022-05-10	12.86	13.19	11.54	11.80	12884537
2022-05-11	11.00	12.17	9.91	9.98	17834920
2022-05-12	9.49	10.60	8.80	10.15	20886664
2022-05-13	11.17	12.00	10.92	11.39	15326165
2022-05-16	11.18	11.20	10.13	10.32	11021333
2022-05-17	10.78	11.26	10.51	11.09	10896815
2022-05-18	10.61	10.99	9.93	10.16	9931685
2022-05-19	10.19	10.93	10.12	10.35	10241711
2022-05-20	10.65	10.70	9.21	9.77	12377964
2022-05-23	9.88	10.26	9.52	9.93	9389491
2022-05-24	9.61	9.80	8.74	9.00	11216515
2022-05-25	8.89	9.44	8.84	9.27	6868675
2022-05-26	8.81	9.96	8.53	9.85	15649978
2022-05-27	9.97	10.48	9.81	10.27	13974019
2022-05-31	11.04	11.17	10.02	10.23	19496558
2022-06-01	10.30	10.35	9.11	9.22	14993765
2022-06-02	9.14	9.60	9.10	9.34	11644094
2022-06-03	9.07	9.11	8.40	8.80	11020743
2022-06-06	9.23	9.26	8.70	8.93	10203480
2022-06-07	8.65	8.88	8.32	8.69	10773214
2022-06-08	8.64	9.14	8.39	8.53	11216963
2022-06-09	8.40	8.44	7.65	7.66	13904882
2022-06-10	7.35	7.69	7.25	7.54	10518172
2022-06-13	6.15	7.00	6.12	6.65	18789092
2022-06-14	6.54	7.07	6.41	6.94	10702245
2022-06-15	6.71	7.17	6.55	6.87	18151334
2022-06-16	6.73	6.82	6.27	6.57	12253762
2022-06-17	6.46	6.84	6.44	6.61	10248614
2022-06-21	6.94	7.79	6.89	7.22	16390944
2022-06-22	7.07	7.33	6.72	6.75	10511167
2022-06-23	6.77	7.10	6.51	7.05	13282055
2022-06-24	7.17	7.76	7.12	7.42	13665920
2022-06-27	7.48	7.50	6.81	6.85	9098171
2022-06-28	6.95	7.15	6.32	6.43	10515351
2022-06-29	6.25	6.27	5.65	5.80	12163876
2022-06-30	5.53	5.77	5.27	5.34	10706090
2022-07-01	5.41	5.70	5.28	5.54	11547917
2022-07-05	5.40	6.08	5.20	6.07	12360941
2022-07-06	5.94	6.07	5.61	5.65	11174624
2022-07-07	5.77	7.09	5.71	7.01	20439574
2022-07-08	6.65	8.90	6.60	8.51	49125083
2022-07-11	7.90	8.29	7.67	7.81	14370120
2022-07-12	7.75	7.99	7.36	7.67	10812467
2022-07-13	7.50	7.90	7.05	7.76	12906701
2022-07-14	7.59	8.10	7.26	8.00	15079765
2022-07-15	8.26	8.56	7.67	8.04	13282060
2022-07-18	8.83	10.97	8.70	9.76	43749464
2022-07-19	10.37	13.00	9.85	12.90	58076452
2022-07-20	13.55	14.20	11.86	12.47	70804290
2022-07-21	11.76	13.51	11.67	13.49	31470883
2022-07-22	13.89	13.92	12.06	12.42	29213398
2022-07-25	11.70	12.48	11.51	11.57	16546758
2022-07-26	11.19	11.29	10.08	10.11	13455452
2022-07-27	10.87	12.65	10.58	12.32	31320980
2022-07-28	12.32	13.72	11.84	13.20	36780950
2022-07-29	12.82	14.17	12.58	12.99	31918900
2022-08-01	12.50	13.19	11.83	12.27	20687990
2022-08-02	11.90	13.64	11.81	12.96	23868553
2022-08-03	13.17	13.77	12.93	13.28	24463920
2022-08-04	13.50	15.03	13.30	13.42	27091815
2022-08-05	13.23	14.39	13.13	14.17	17207095
2022-08-08	15.28	15.78	14.25	14.43	19936551
2022-08-09	14.01	14.95	13.34	14.11	16261104
2022-08-10	15.36	16.99	14.66	16.36	32584682
2022-08-11	17.72	18.88	16.81	17.19	29953903
2022-08-12	17.25	18.30	16.39	18.24	17649083
2022-08-15	17.98	18.47	17.38	17.65	14104829
2022-08-16	17.55	17.81	16.27	16.88	17057445
2022-08-17	16.30	16.67	15.30	15.45	17188475
2022-08-18	15.75	15.82	15.05	15.59	10602357
2022-08-19	13.88	14.36	13.05	13.18	16042635
2022-08-22	12.62	13.47	12.53	12.93	11300111
2022-08-23	13.19	14.38	13.03	13.71	15897443
2022-08-24	13.58	14.35	13.41	13.78	12283123
2022-08-25	13.83	14.24	12.59	12.88	17280719
2022-08-26	13.21	13.28	11.25	11.35	20712085
2022-08-29	11.13	12.38	11.09	11.81	14423405
2022-08-30	11.99	12.17	11.02	11.53	12817211
2022-08-31	11.68	12.24	11.42	11.85	11566022
2022-09-01	11.48	11.69	10.72	11.51	10899816
2022-09-02	11.81	11.90	10.99	11.38	13466185
2022-09-06	11.40	12.10	10.73	11.12	18765958
2022-09-07	10.95	11.70	10.82	11.68	12185479
2022-09-08	11.44	13.28	11.30	13.26	19147834
2022-09-09	14.08	14.55	13.67	14.16	22873093
2022-09-12	14.67	15.15	13.88	14.43	19467847
2022-09-13	13.05	13.65	12.80	12.82	14978712
2022-09-14	12.88	13.05	12.41	12.60	9742073
2022-09-15	12.40	13.17	12.05	12.07	13775031
2022-09-16	11.70	11.72	10.91	10.92	14387866
2022-09-19	10.44	11.05	10.39	10.87	13102551
2022-09-20	10.59	10.85	10.23	10.26	10026002
2022-09-21	10.40	11.57	10.22	10.85	21457090
2022-09-22	10.63	10.96	10.08	10.52	10893945
2022-09-23	9.99	10.14	9.36	9.47	16445148
2022-09-26	9.62	10.22	9.52	9.61	13707057
2022-09-27	10.37	10.64	9.60	9.87	19299439
2022-09-28	9.81	11.02	9.77	10.95	19269000
2022-09-29	10.51	10.80	10.05	10.77	12878332
2022-09-30	10.77	11.83	10.47	10.71	20135139
2022-10-03	10.95	11.33	10.39	11.08	16558956
2022-10-04	11.79	12.99	11.78	12.88	22364663
2022-10-05	12.29	12.92	11.96	12.84	16236124
2022-10-06	12.87	13.79	12.79	13.10	16076234
2022-10-07	12.50	12.80	11.01	11.21	14869438
2022-10-10	11.05	11.31	10.33	10.76	9727984
2022-10-11	10.74	10.95	10.04	10.46	12125939
2022-10-12	10.33	10.62	9.91	10.42	10334468
2022-10-13	9.59	11.29	9.46	11.22	19672168
2022-10-14	11.48	11.75	10.26	10.30	15612014
2022-10-17	10.85	11.94	10.84	11.69	19014751
2022-10-18	12.34	12.52	11.11	11.38	16526578
2022-10-19	11.25	11.66	10.84	11.07	13156282
2022-10-20	10.70	11.66	10.60	10.92	11439763
2022-10-21	10.79	11.74	10.56	11.70	14830726
2022-10-24	11.72	12.99	11.45	12.90	17317956
2022-10-25	12.95	14.94	12.78	14.76	24644562
2022-10-26	14.49	15.62	13.75	13.79	28389885
2022-10-27	14.22	14.55	13.50	13.65	17465398
2022-10-28	13.77	14.24	13.11	13.85	17732631
2022-10-31	13.87	14.12	13.02	13.11	14695147
2022-11-01	13.45	13.58	12.19	12.22	14802496
2022-11-02	12.15	12.28	10.85	10.92	22105650
2022-11-03	10.90	11.53	10.50	10.51	16103414
2022-11-04	11.28	11.45	10.30	10.84	25150782
2022-11-07	10.93	10.97	10.05	10.50	14330340
2022-11-08	9.98	10.65	9.20	9.96	32449645
2022-11-09	9.39	10.63	9.30	9.61	25489211
2022-11-10	10.03	10.23	9.42	9.98	28320963
2022-11-11	9.45	9.95	8.89	9.77	21901873
2022-11-14	9.58	10.03	9.51	9.52	12472564
2022-11-15	9.92	10.14	9.41	9.50	14864532
2022-11-16	9.35	9.50	8.20	8.31	18481445
2022-11-17	8.27	8.30	7.91	8.03	16515553
2022-11-18	8.38	8.40	7.45	7.47	23126730
2022-11-21	7.10	7.29	6.16	6.19	25771830
2022-11-22	6.47	6.55	6.11	6.42	23179244
2022-11-23	6.46	6.75	6.31	6.48	18227804
2022-11-25	6.35	6.41	6.13	6.22	7127047
2022-11-28	6.02	6.18	5.83	5.98	14293649
2022-11-29	5.90	6.11	5.75	5.89	12013046
2022-11-30	6.05	6.35	5.78	6.32	23052499
2022-12-01	6.35	6.64	6.12	6.21	16154990
2022-12-02	6.23	6.94	6.06	6.91	21987588
2022-12-05	6.99	7.15	6.01	6.14	24158577
2022-12-06	6.12	6.16	5.57	5.79	15676081
2022-12-07	5.69	5.71	5.21	5.37	16775149
2022-12-08	5.41	5.52	5.22	5.39	16147898
2022-12-09	5.37	5.40	4.99	5.00	21330255
2022-12-12	4.92	5.13	4.79	5.07	14076566
2022-12-13	5.55	5.62	4.65	4.66	32685420
2022-12-14	4.74	4.84	4.57	4.72	24054123
2022-12-15	4.60	4.63	4.31	4.34	16927428
2022-12-16	4.13	4.24	3.75	3.88	21250181
2022-12-19	3.88	3.95	3.69	3.87	11155190
2022-12-20	3.87	4.07	3.73	3.91	12919720
2022-12-21	3.90	3.96	3.64	3.65	14757222
2022-12-22	3.55	3.69	3.48	3.67	14615711
2022-12-23	3.69	3.83	3.55	3.62	8600274
2022-12-27	3.56	3.59	3.22	3.24	12099428
2022-12-28	3.20	3.36	3.11	3.15	9560515
2022-12-29	3.18	3.44	3.13	3.41	11226237
2022-12-30	3.29	3.47	3.25	3.42	9614973
2023-01-03	3.58	3.77	3.28	3.40	13014371
2023-01-04	3.50	4.33	3.48	4.22	32367423
2023-01-05	4.11	4.30	3.89	3.91	24923844
2023-01-06	3.94	4.22	3.71	4.09	19314224
2023-01-09	4.26	5.30	4.20	4.90	44884630
2023-01-10	4.91	5.82	4.76	5.75	42394302
2023-01-11	5.70	6.15	5.20	5.37	43071854
2023-01-12	5.96	7.09	5.39	7.03	67399979
2023-01-13	6.65	8.12	6.56	7.68	78829739
2023-01-17	8.40	8.86	7.90	8.37	59317610
2023-01-18	8.51	8.53	6.82	6.91	58413477
2023-01-19	6.72	7.45	6.52	7.34	35227260
2023-01-20	7.52	8.09	7.03	8.07	48773058
2023-01-23	8.05	9.12	7.81	9.00	47089174
2023-01-24	8.75	9.57	8.58	8.80	39398765
2023-01-25	8.31	8.94	7.90	8.75	34985413
2023-01-26	9.17	9.36	8.50	8.75	30466565
2023-01-27	8.55	8.86	7.98	8.02	48107299
2023-01-30	7.79	8.17	7.09	7.17	36747982
2023-01-31	7.41	7.50	7.10	7.21	24173193
2023-02-01	7.17	7.87	6.83	7.52	43280695
2023-02-02	8.00	8.56	7.74	8.00	60716882
2023-02-03	7.51	7.92	6.98	7.07	34183138
2023-02-06	6.92	7.27	6.65	7.08	23094613
2023-02-07	7.08	7.24	6.51	7.10	32060567
2023-02-08	6.91	7.40	6.72	6.81	23079432
2023-02-09	6.89	6.90	5.83	5.95	27776752
2023-02-10	5.84	5.94	5.51	5.92	20107406
2023-02-13	5.76	6.03	5.58	5.85	14942257
2023-02-14	5.82	6.83	5.69	6.72	36350699
2023-02-15	7.02	8.02	6.86	7.95	51590044
2023-02-16	7.68	8.66	7.15	7.21	66418688
2023-02-17	7.45	7.87	7.05	7.70	44076948
2023-02-21	7.38	7.75	7.03	7.13	29693294
2023-02-22	7.02	7.43	6.84	7.19	28798706
2023-02-23	7.27	7.42	7.01	7.28	18858865
2023-02-24	6.98	7.17	6.51	6.67	25465542
2023-02-27	6.97	7.14	6.80	7.11	25241241
2023-02-28	7.05	7.79	7.03	7.10	38171822
2023-03-01	7.18	7.25	6.38	6.51	26686635
2023-03-02	6.25	6.42	5.98	6.26	22507554
2023-03-03	6.02	6.62	5.94	6.38	20929998
2023-03-06	6.40	6.85	6.18	6.32	19853785
2023-03-07	6.29	6.42	6.04	6.09	17933132
2023-03-08	6.01	6.22	5.88	6.18	14775310
2023-03-09	6.03	6.23	5.50	5.51	19083227
2023-03-10	5.48	5.66	5.13	5.33	20766690
2023-03-13	5.70	6.96	5.35	6.70	66972986
2023-03-14	7.45	7.83	6.74	7.13	64006910
2023-03-15	7.13	7.48	6.61	7.09	38441496
2023-03-16	7.06	7.74	7.00	7.63	35674396
2023-03-17	8.40	8.51	7.66	8.17	61120190
2023-03-20	8.48	8.50	7.61	7.85	39108123
2023-03-21	7.88	8.92	7.73	8.87	46252279
2023-03-22	8.88	9.12	7.75	7.78	48722816
2023-03-23	8.03	8.93	7.90	8.46	45826846
2023-03-24	8.23	8.30	7.57	7.81	28365457
2023-03-27	8.04	8.04	7.10	7.11	23372078
2023-03-28	7.01	7.21	6.87	7.20	18648249
2023-03-29	7.57	8.14	7.49	7.95	36009988
2023-03-30	8.10	8.15	7.60	7.83	25958530
2023-03-31	7.92	8.74	7.83	8.72	36159731
2023-04-03	8.54	8.91	8.12	8.43	25824828
2023-04-04	8.60	8.66	8.01	8.51	23882270
2023-04-05	8.62	8.63	7.65	7.93	27754463
2023-04-06	7.82	8.29	7.65	7.98	15392501
2023-04-10	7.97	9.14	7.66	9.10	42370876
2023-04-11	9.46	10.64	9.27	10.23	63439544
2023-04-12	10.05	10.58	9.69	9.95	43348576
2023-04-13	10.42	11.69	10.37	11.52	57539123
2023-04-14	12.27	12.28	10.98	11.97	54369906
2023-04-17	11.05	11.65	10.93	11.45	29146918
2023-04-18	12.02	12.83	11.45	11.68	41896321
2023-04-19	10.92	11.33	10.65	10.66	28329910
2023-04-20	10.40	10.65	9.45	9.52	27389840
2023-04-21	9.87	9.95	8.87	8.93	28395186
2023-04-24	9.02	9.35	8.69	8.89	26334995
2023-04-25	8.77	9.44	8.56	8.99	35069121
2023-04-26	10.10	10.65	9.40	9.46	65526213
2023-04-27	9.87	10.08	9.27	10.06	46101814
2023-04-28	9.85	10.33	9.51	10.07	28853053
2023-05-01	9.76	9.93	8.64	8.78	28506304
2023-05-02	8.87	9.72	8.66	9.55	32177294
2023-05-03	9.17	9.97	9.09	9.55	26882426
2023-05-04	9.75	10.54	9.59	10.27	35765116
2023-05-05	10.38	10.65	10.00	10.49	37753410
2023-05-08	9.98	10.00	9.25	9.33	30157198
2023-05-09	9.47	9.80	9.31	9.38	23037975
2023-05-10	9.79	10.72	9.66	10.22	51276923
2023-05-11	9.84	9.93	8.65	8.73	39314935
2023-05-12	8.71	8.93	8.52	8.92	23041799
2023-05-15	9.19	9.61	8.90	9.54	26854978
2023-05-16	9.20	9.54	9.00	9.25	18094973
2023-05-17	9.07	10.20	9.04	10.09	30436775
2023-05-18	9.92	10.41	9.03	9.38	37908582
2023-05-19	9.52	9.73	9.17	9.18	19235373
2023-05-22	9.17	9.72	8.95	9.67	25877158
2023-05-23	9.75	10.36	9.26	9.32	30437689
2023-05-24	9.15	9.61	8.86	9.43	28986408
2023-05-25	9.49	9.57	8.78	9.11	28309528
2023-05-26	9.16	9.69	8.85	8.93	31800125
2023-05-30	9.44	10.20	9.14	9.42	42716660
2023-05-31	9.18	9.84	9.01	9.79	28923868
2023-06-01	9.66	10.38	9.53	9.99	30340028
2023-06-02	10.32	10.39	9.57	10.03	32655300
2023-06-05	9.73	9.98	9.06	9.19	35660445
2023-06-06	8.95	10.13	8.47	10.08	53229192
2023-06-07	10.00	10.58	9.43	9.55	39054085
2023-06-08	9.61	9.89	9.53	9.57	19797159
2023-06-09	9.78	9.82	9.20	9.38	20588649
2023-06-12	9.27	9.49	9.17	9.33	14585701
2023-06-13	9.50	9.95	9.29	9.68	25412177
2023-06-14	9.73	10.03	9.51	9.69	30560404
2023-06-15	9.33	9.54	9.11	9.36	30601503
2023-06-16	9.48	10.06	9.16	9.98	50994770
2023-06-20	10.21	11.73	9.81	11.72	81874027
2023-06-21	12.25	12.90	12.01	12.21	88558516
2023-06-22	12.25	12.68	11.14	11.83	55820496
2023-06-23	11.78	13.10	11.50	12.71	87494197
2023-06-26	12.55	13.05	11.42	11.79	51715164
2023-06-27	12.18	13.50	12.05	13.38	64774842
2023-06-28	13.02	13.70	12.58	13.16	52768508
2023-06-29	13.63	14.31	13.18	13.82	50627953
2023-06-30	14.44	14.62	13.15	13.86	63953206
2023-07-03	14.05	15.64	13.95	15.32	43136990
2023-07-05	14.68	15.84	14.57	15.56	47454798
2023-07-06	15.75	15.97	14.51	15.32	47638419
2023-07-07	15.28	16.74	15.24	15.67	60526218
2023-07-10	15.80	16.98	15.24	16.92	51905156
2023-07-11	16.77	17.58	16.56	17.39	47291841
2023-07-12	17.94	18.26	16.78	16.86	54020337
2023-07-13	17.19	19.48	17.03	19.30	71665804
2023-07-14	19.13	19.88	17.87	18.07	53399322
2023-07-17	18.18	18.69	16.95	17.26	42105660
2023-07-18	17.01	17.79	16.55	16.81	33566419
2023-07-19	17.15	18.03	17.13	17.59	37645741
2023-07-20	17.87	18.10	16.82	17.06	31582400
2023-07-21	17.30	17.40	16.24	16.88	26577252
2023-07-24	16.15	16.62	15.76	16.42	26395787
2023-07-25	16.60	17.34	16.16	16.18	26409924
2023-07-26	16.46	17.04	16.21	16.82	24164627
2023-07-27	17.31	17.33	15.88	15.97	23067370
2023-07-28	16.30	16.79	16.12	16.70	21420577
2023-07-31	17.00	17.79	16.58	17.37	27394293
2023-08-01	16.86	16.92	15.86	16.83	31624724
2023-08-02	16.72	17.40	16.29	16.48	26715578
2023-08-03	16.27	17.21	16.16	16.56	25066791
2023-08-04	16.74	16.84	15.81	15.83	21965053
2023-08-07	15.85	15.86	14.15	15.07	29981157
2023-08-08	15.55	15.96	14.86	15.72	27403255
2023-08-09	15.85	16.42	15.43	15.51	26381866
2023-08-10	15.66	16.03	14.41	14.55	25847082
2023-08-11	14.41	15.27	14.22	14.88	21862732
2023-08-14	14.65	15.22	14.11	14.99	20920225
2023-08-15	14.74	15.10	13.90	13.93	24409021
2023-08-16	13.67	13.88	13.19	13.50	23097157
2023-08-17	13.06	13.22	12.20	12.25	35069657
2023-08-18	11.47	11.98	11.15	11.28	33316157
2023-08-21	11.37	11.58	10.84	11.05	22828352
2023-08-22	11.21	11.34	10.88	10.95	19751211
2023-08-23	10.92	11.88	10.87	11.75	24746754
2023-08-24	11.79	11.80	10.37	10.55	25292485
2023-08-25	10.68	10.94	10.26	10.55	19391150
2023-08-28	10.62	10.94	10.52	10.62	13672847
2023-08-29	10.60	13.87	10.54	13.68	74154466
2023-08-30	13.37	13.54	12.47	13.47	38206980
2023-08-31	13.56	13.92	12.45	12.57	33448770
2023-09-01	12.53	12.74	11.74	12.00	25287926
2023-09-05	11.85	12.20	11.64	12.00	14834055
2023-09-06	11.87	12.59	11.83	12.06	23218931
2023-09-07	11.90	12.45	11.32	12.36	20436210
2023-09-08	11.85	11.90	10.43	10.91	43599180
2023-09-11	10.15	10.16	10.12	10.15	6193
2023-09-12	10.51	10.90	10.06	10.16	36784744
2023-09-13	10.10	10.18	9.70	9.89	29524371
2023-09-14	10.15	10.46	9.90	10.00	35131007
2023-09-15	9.95	9.95	9.53	9.80	26199717
2023-09-18	10.32	10.35	9.47	9.79	37718912
2023-09-19	9.71	9.98	9.31	9.56	23670241
2023-09-20	9.57	9.84	9.28	9.29	17914024
2023-09-21	8.85	9.30	8.77	9.16	16611239
2023-09-22	9.17	9.28	8.66	8.67	17195685
2023-09-25	8.48	8.89	8.42	8.56	19232032
2023-09-26	8.46	8.68	8.22	8.25	16815783
2023-09-27	8.39	8.55	7.91	8.01	22627049
2023-09-28	8.06	8.89	7.93	8.57	24186656
2023-09-29	8.71	8.88	8.39	8.50	20212695
2023-10-02	9.20	9.69	8.51	8.53	42145541
2023-10-03	8.30	8.41	7.22	7.30	33702911
2023-10-04	7.47	7.58	7.18	7.54	25114435
2023-10-05	7.60	7.88	7.33	7.42	25668978
2023-10-06	7.20	8.18	7.16	8.08	30916914
2023-10-09	7.64	8.38	7.60	8.36	27156348
2023-10-10	8.26	8.85	8.23	8.46	25100580
2023-10-11	8.18	8.30	7.73	7.90	28534788
2023-10-12	7.85	8.13	7.67	7.78	17753949
2023-10-13	8.04	8.07	7.55	7.71	18436501
2023-10-16	8.54	8.94	7.87	8.10	52441562
2023-10-17	7.98	8.74	7.91	8.45	30035030
2023-10-18	8.38	8.65	7.65	7.74	28486952
2023-10-19	8.00	8.08	7.63	7.71	31017161
2023-10-20	7.95	8.38	7.69	7.76	36236443
2023-10-23	8.06	9.02	7.74	8.75	63932622
2023-10-24	9.89	10.72	9.35	9.76	95449846
2023-10-25	9.70	10.08	9.28	9.47	53992941
2023-10-26	9.20	9.52	8.78	8.99	32254608
2023-10-27	9.20	9.40	8.82	8.86	27482799
2023-10-30	9.20	9.57	8.61	8.85	31761776
2023-10-31	8.71	8.98	8.42	8.81	22365556
2023-11-01	9.00	9.05	8.51	8.92	31215338
2023-11-02	9.35	9.87	9.09	9.86	41686654
2023-11-03	9.62	9.96	9.29	9.41	43816546
2023-11-06	9.65	10.06	9.02	9.24	30637670
2023-11-07	9.15	9.25	8.66	9.18	32002154
2023-11-08	9.03	9.05	8.39	8.55	32485793
2023-11-09	9.67	10.48	9.16	9.23	90786628
2023-11-10	9.41	9.66	8.88	9.61	42444228
2023-11-13	9.42	9.46	8.84	9.18	31332280
2023-11-14	9.38	9.60	8.88	9.17	37575382
2023-11-15	9.34	10.43	9.16	10.24	64345272
2023-11-16	9.82	9.94	9.21	9.76	39678355
2023-11-17	9.81	10.11	9.51	10.00	27699589
2023-11-20	10.20	10.83	10.13	10.64	55879613
2023-11-21	10.35	10.56	9.96	10.31	42923542
2023-11-22	10.32	10.98	9.88	10.92	50015258
2023-11-24	11.04	11.60	10.85	11.41	42385866
2023-11-27	10.94	11.65	10.76	11.28	38413447
2023-11-28	11.66	12.40	11.55	12.38	62545106
2023-11-29	12.42	12.63	12.04	12.40	42596284
2023-11-30	12.31	12.43	11.91	11.97	29942458
2023-12-01	12.20	13.70	12.18	13.70	57061486
2023-12-04	15.33	15.53	14.07	14.86	81617851
2023-12-05	14.82	16.07	14.81	15.28	77635503
2023-12-06	15.65	16.17	15.30	15.54	56390727
2023-12-07	14.90	15.68	14.71	15.51	41151850
2023-12-08	15.60	16.79	15.56	16.78	53071215
2023-12-11	15.67	15.68	14.23	14.65	59302888
2023-12-12	14.75	15.11	14.45	14.89	35579532
2023-12-13	14.74	16.86	14.48	16.76	63715258
2023-12-14	16.74	17.99	16.42	17.82	60551547
2023-12-15	17.35	18.32	17.05	18.29	53947861
2023-12-18	17.69	20.09	17.66	19.88	60344635
2023-12-19	20.60	22.49	20.33	21.97	91857590
2023-12-20	23.62	24.33	22.04	22.10	117235276
2023-12-21	23.24	25.10	22.42	24.78	104432718
2023-12-22	25.52	27.73	24.66	26.71	118601941
2023-12-26	26.15	27.05	25.22	26.96	79566204
2023-12-27	28.15	31.30	28.15	31.07	106789741
2023-12-28	28.99	30.23	27.56	28.11	119982160
2023-12-29	28.95	29.67	23.05	23.49	144949650
2024-01-02	26.64	26.69	22.77	22.93	102571842
2024-01-03	20.70	23.75	20.39	23.44	96670291
2024-01-04	24.16	26.88	23.00	26.27	97753594
2024-01-05	25.48	25.60	23.32	24.12	92250599
2024-01-08	24.77	26.65	22.62	25.98	113019059
2024-01-09	25.48	26.67	24.75	25.73	84955919
2024-01-10	24.79	27.68	23.78	25.63	140233370
2024-01-11	27.29	29.18	20.75	22.40	213408160
2024-01-12	21.50	22.07	18.76	18.98	138255710
2024-01-16	18.65	19.04	17.18	17.78	106408843
2024-01-17	17.50	17.98	16.62	17.26	76361061
2024-01-18	17.22	18.15	15.96	16.07	91998273
2024-01-19	15.98	16.48	14.62	16.13	110136410
2024-01-22	15.52	17.14	15.21	16.61	82482702
2024-01-23	15.79	16.65	15.45	16.11	56602638
2024-01-24	16.60	17.19	15.54	15.65	68891568
2024-01-25	15.76	16.57	15.57	16.27	56469249
2024-01-26	17.23	18.45	16.89	17.85	87559350
2024-01-29	17.96	19.73	17.53	18.52	92576940
2024-01-30	18.44	19.08	17.83	18.11	56458795
2024-01-31	17.46	19.18	17.27	17.73	75527896
2024-02-01	17.76	18.87	17.14	18.60	64373705
2024-02-02	17.94	19.08	17.83	18.20	52991503
2024-02-05	18.12	18.26	16.62	16.64	50371814
2024-02-06	16.66	17.50	16.40	17.06	39214207
2024-02-07	16.85	17.60	16.14	17.54	53166154
2024-02-08	18.66	21.62	18.26	21.58	106855874
2024-02-09	23.68	24.36	22.50	23.89	117143246
2024-02-12	23.60	27.55	23.60	27.28	102363866
2024-02-13	24.40	26.40	24.10	25.72	77122133
2024-02-14	29.03	29.73	28.11	29.41	79211214
2024-02-15	30.00	30.45	26.16	27.02	97860275
2024-02-16	28.06	28.64	26.25	26.94	58428553
2024-02-20	26.95	27.40	22.89	24.51	72618037
2024-02-21	22.91	23.94	22.76	22.90	44857513
2024-02-22	23.26	25.11	22.67	24.56	53000396
2024-02-23	23.63	24.63	23.05	23.99	42059100
2024-02-26	24.41	29.82	24.41	29.19	106547575
2024-02-27	31.74	32.87	28.22	30.31	116889408
2024-02-28	32.30	34.09	29.47	31.03	179649720
2024-02-29	29.77	30.71	25.06	25.90	133154370
2024-03-01	26.53	27.00	24.52	27.00	78532510
2024-03-04	27.87	29.38	24.46	25.71	119395495
2024-03-05	24.71	26.66	22.01	22.26	100790273
2024-03-06	23.48	23.94	21.63	22.62	66880735
2024-03-07	22.00	22.94	21.45	21.80	58499154
2024-03-08	22.10	25.28	22.02	23.48	94269620
2024-03-11	24.67	24.89	20.60	20.64	82992195
2024-03-12	20.89	20.95	19.25	20.19	65064399
2024-03-13	20.07	21.38	19.63	19.70	49994442
2024-03-14	19.20	19.20	17.53	18.23	61409644
2024-03-15	17.77	19.84	17.48	19.32	58173454
2024-03-18	18.98	20.12	18.21	19.41	51913058
2024-03-19	18.38	19.43	17.40	19.32	47831660
2024-03-20	19.56	22.43	19.02	22.43	74376856
2024-03-21	22.40	23.08	21.31	21.78	64872649
2024-03-22	21.17	21.56	20.60	20.87	37475316
2024-03-25	21.23	22.52	20.71	20.95	64877053
2024-03-26	20.75	21.49	19.82	20.38	42142055
2024-03-27	21.05	22.58	20.00	22.07	58349678
2024-03-28	22.44	24.65	22.19	22.58	86137132
2024-04-01	22.02	22.50	21.07	21.63	37253773
2024-04-02	20.42	20.57	19.46	19.73	35079573
2024-04-03	19.65	20.32	19.42	19.43	31025530
2024-04-04	20.02	20.46	18.33	18.47	56690123
2024-04-05	18.10	19.26	18.07	18.43	31600114
2024-04-08	19.43	19.73	17.61	17.95	44457606
2024-04-09	17.83	18.55	17.62	17.98	34671843
2024-04-10	17.30	18.07	17.11	17.38	34618361
2024-04-11	17.28	17.83	17.05	17.60	30602019
2024-04-12	17.45	17.47	15.80	16.11	39158474
2024-04-15	16.17	16.35	15.11	15.15	33790126
2024-04-16	14.82	14.99	14.23	14.60	35943498
2024-04-17	14.58	15.13	14.18	14.63	37799806
2024-04-18	14.61	15.82	14.46	15.03	39146087
2024-04-19	15.16	16.85	15.10	16.50	50052964
2024-04-22	17.15	17.58	15.54	17.55	66955474
2024-04-23	17.31	19.89	17.25	19.44	61140892
2024-04-24	19.11	20.04	18.67	19.09	45466958
2024-04-25	17.92	19.12	17.51	19.01	37047328
2024-04-26	19.05	19.81	18.62	19.43	39397292
2024-04-29	18.43	18.89	17.70	18.03	40382671
2024-04-30	17.18	17.51	16.01	16.06	42086991
2024-05-01	15.74	17.21	15.63	16.07	38827757
2024-05-02	16.60	17.14	15.91	17.07	35299781
2024-05-03	17.92	18.21	17.13	17.52	38631083
2024-05-06	18.44	21.03	18.23	20.67	87046939
2024-05-07	20.09	20.68	19.70	20.21	88992718
2024-05-08	19.59	20.28	18.77	20.09	39681142
2024-05-09	19.71	20.66	19.48	19.65	45293461
2024-05-10	19.78	19.82	17.09	17.16	56095686
2024-05-13	17.66	18.41	17.00	17.26	31441590
2024-05-14	16.90	18.23	16.80	18.07	30169219
2024-05-15	18.87	20.23	17.98	20.20	53512033
2024-05-16	19.85	20.44	19.33	19.65	32569118
2024-05-17	20.19	20.88	19.26	19.45	48373464
2024-05-20	19.68	22.82	18.87	22.32	66423220
2024-05-21	22.23	22.55	21.12	21.35	45259538
2024-05-22	21.50	22.86	20.90	21.24	47596674
2024-05-23	21.46	21.59	19.84	20.08	43108385
2024-05-24	20.26	21.73	19.86	21.21	46639890
2024-05-28	21.15	22.27	20.15	20.73	49579935
2024-05-29	20.35	21.10	20.11	20.24	31746446
2024-05-30	20.54	21.18	19.76	20.04	47554292
2024-05-31	20.34	20.65	18.90	19.52	39494863
2024-06-03	20.21	21.39	19.12	19.58	47885295
2024-06-04	19.60	21.31	19.57	20.52	62277753
2024-06-05	20.93	21.15	19.41	21.07	62964689
2024-06-06	20.93	22.05	20.58	20.80	57567509
2024-06-07	20.77	21.44	19.06	19.27	59027931
2024-06-10	19.17	19.92	18.78	19.46	37683319
2024-06-11	18.85	19.88	17.60	19.83	44635844
2024-06-12	20.31	21.00	19.97	20.31	52222979
2024-06-13	20.34	21.08	19.36	20.00	40912387
2024-06-14	20.00	20.36	18.95	19.47	36095192
2024-06-17	19.16	20.53	18.48	20.02	43085329
2024-06-18	19.48	20.39	19.15	20.28	36053159
2024-06-20	20.67	21.37	20.08	20.66	50043000
2024-06-21	19.93	19.98	18.58	19.21	67042572
2024-06-24	18.47	19.15	18.37	18.69	33442812
2024-06-25	18.99	19.82	18.55	19.25	40559491
2024-06-26	19.09	20.27	19.03	19.37	38602787
2024-06-27	19.70	20.23	19.28	19.66	34565019
2024-06-28	19.85	20.81	19.47	19.85	49591032
2024-07-01	20.33	22.84	20.32	22.56	74453651
2024-07-02	22.48	22.98	21.54	22.12	47465145
2024-07-03	21.50	21.58	20.64	20.98	30989025
2024-07-05	19.65	20.24	19.42	20.17	40044604
2024-07-08	20.57	21.05	19.21	19.50	41156646
2024-07-09	19.71	19.85	18.85	19.03	38904461
2024-07-10	19.21	19.31	18.78	18.89	27531574
2024-07-11	19.52	19.89	18.84	19.02	40818860
2024-07-12	19.16	20.92	19.12	20.77	53885669
2024-07-15	21.91	24.98	21.56	24.58	96172770
2024-07-16	24.25	26.79	24.18	26.72	67641719
2024-07-17	25.80	27.30	24.31	25.55	62374834
2024-07-18	25.99	26.17	23.36	23.65	44289797
2024-07-19	23.71	25.50	23.38	24.73	61002934
2024-07-22	25.03	25.56	23.30	23.95	48793639
2024-07-23	23.50	23.57	21.50	21.65	54378411
2024-07-24	22.03	22.59	20.61	20.67	36964220
2024-07-25	20.25	21.27	19.91	20.28	37320555
2024-07-26	21.57	22.14	20.83	21.57	43781943
2024-07-29	22.53	22.90	20.42	20.45	45269213
2024-07-30	20.59	20.96	19.62	19.73	27107939
2024-07-31	20.26	20.67	19.58	19.67	31839934
2024-08-01	19.72	19.98	17.85	18.14	38813770
2024-08-02	17.71	18.47	17.09	17.19	38866863
2024-08-05	13.93	16.95	13.66	16.95	45550551
2024-08-06	17.38	17.58	16.06	17.25	29049141
2024-08-07	17.74	17.80	15.74	15.84	28804038
2024-08-08	16.55	17.67	16.10	17.39	34023058
2024-08-09	17.39	17.46	16.71	17.03	22114122
2024-08-12	16.03	16.20	15.00	15.11	52147507
2024-08-13	15.01	15.98	14.75	15.49	41943356
2024-08-14	15.78	15.80	14.91	15.14	29611393
2024-08-15	15.20	16.28	15.19	15.46	34757630
2024-08-16	15.57	16.49	15.39	16.24	36335456
2024-08-19	16.39	16.80	15.96	16.44	25446324
2024-08-20	16.84	17.12	16.03	16.42	34991510
2024-08-21	16.55	17.65	16.40	17.63	38065366
2024-08-22	17.61	17.73	16.75	16.86	30867667
2024-08-23	17.16	18.73	16.82	18.69	46172414
2024-08-26	18.57	18.84	17.83	18.56	29703641
2024-08-27	18.08	18.17	17.13	17.75	33185188
2024-08-28	17.21	17.55	16.70	17.13	24596645
2024-08-29	17.55	18.45	16.86	16.99	41675096
2024-08-30	17.23	17.28	16.49	16.70	31089257
2024-09-03	16.50	16.52	15.03	15.26	30074458
2024-09-04	14.93	15.45	14.72	14.88	24012974
2024-09-05	14.84	15.09	13.74	13.84	31903170
2024-09-06	14.30	14.36	13.17	13.37	29409836
2024-09-09	13.80	14.75	13.67	14.62	30047122
2024-09-10	14.75	15.96	14.36	15.94	35512325
2024-09-11	15.44	16.20	14.88	15.79	35427821
2024-09-12	15.81	16.05	15.38	15.80	27260754
2024-09-13	15.85	16.72	15.66	16.12	34828701
2024-09-16	15.70	16.21	15.36	15.87	23786856
2024-09-17	16.23	16.59	15.56	15.87	33344289
2024-09-18	15.83	16.58	15.17	15.34	35338456
2024-09-19	16.38	16.51	15.43	15.45	42715669
2024-09-20	15.42	15.61	14.97	15.54	30712875
2024-09-23	15.55	16.30	15.36	16.07	24601494
2024-09-24	16.13	16.55	15.62	16.41	36047273
2024-09-25	16.35	16.86	16.02	16.14	32695401
2024-09-26	16.70	18.25	16.50	17.52	60450688
2024-09-27	17.92	17.92	16.85	17.29	41237575
2024-09-30	16.61	16.71	16.08	16.22	30892853
2024-10-01	16.13	16.19	14.67	15.07	36592279
2024-10-02	15.02	15.53	14.85	15.21	26569568
2024-10-03	15.04	15.48	14.79	15.47	26987016
2024-10-04	15.81	16.64	15.55	16.31	32311379
2024-10-07	16.44	16.72	15.52	15.99	30753995
2024-10-08	15.75	16.37	15.65	15.83	25109172
2024-10-09	15.78	16.15	15.35	15.44	26085317
2024-10-10	15.39	15.50	15.06	15.23	20941160
2024-10-11	15.43	16.23	15.31	16.08	36454615
2024-10-14	16.79	17.96	16.34	16.98	65860574
2024-10-15	17.05	17.94	16.63	16.92	50534294
2024-10-16	17.50	18.19	16.96	18.08	53156452
2024-10-17	17.97	18.49	17.10	18.01	43533656
2024-10-18	18.37	19.10	18.26	18.88	47505605
2024-10-21	18.70	18.77	17.86	18.71	42646367
2024-10-22	18.34	19.14	18.11	18.97	32372976
2024-10-23	18.60	18.75	17.33	18.07	44412115
2024-10-24	18.48	18.99	17.73	18.22	48745946
2024-10-25	18.20	18.32	16.95	17.06	56106487
2024-10-28	17.72	19.19	17.62	18.94	60624082
2024-10-29	19.39	19.94	18.71	18.94	65540400
2024-10-30	18.35	19.12	18.01	18.28	33488459
2024-10-31	18.15	18.24	16.45	16.77	39712981
2024-11-01	16.93	17.37	16.10	16.11	32711048
2024-11-04	15.87	15.94	15.31	15.50	29692103
2024-11-05	15.96	16.36	15.70	16.24	32554806
2024-11-06	17.61	19.60	17.24	19.32	85571484
2024-11-07	18.90	19.55	18.75	19.31	49751241
2024-11-08	19.11	19.43	18.57	19.25	47164431
2024-11-11	22.30	25.47	21.80	25.01	125540705
2024-11-12	24.10	25.38	23.46	25.23	87663857
2024-11-13	24.32	26.19	21.43	21.70	94879654
2024-11-14	22.48	22.90	20.18	20.79	46982988
2024-11-15	21.27	21.30	20.01	21.07	42768842
2024-11-18	19.83	21.16	17.72	18.11	122312745
2024-11-19	18.30	20.65	18.27	19.86	88677438
2024-11-20	20.74	23.50	20.51	22.63	124501370
2024-11-21	25.21	25.75	22.50	24.18	166260620
2024-11-22	23.64	26.71	23.11	26.03	105262414
2024-11-25	27.07	28.89	24.86	26.42	123760552
2024-11-26	25.10	27.91	24.65	24.97	91188056
2024-11-27	26.03	27.32	25.00	26.92	87941708
2024-11-29	27.52	30.28	27.14	27.42	89541888
2024-12-02	26.84	26.91	23.82	25.63	125972901
2024-12-03	24.49	25.73	24.15	25.13	60750226
2024-12-04	25.14	26.10	24.58	25.96	69104648
2024-12-05	27.16	28.07	24.78	24.79	97084606
2024-12-06	25.48	26.91	25.00	26.43	72455844
2024-12-09	25.48	26.21	23.78	23.86	68522447
2024-12-10	24.37	24.55	22.55	22.81	43813135
2024-12-11	23.50	24.61	22.92	23.27	57624013
2024-12-12	23.80	24.31	22.56	22.58	50696211
2024-12-13	22.87	23.30	22.30	22.73	40491695
2024-12-16	23.48	25.45	23.27	24.56	65027667
2024-12-17	25.40	25.58	24.28	24.60	62399844
2024-12-18	24.05	24.85	21.32	21.61	54388381
2024-12-19	22.56	22.91	19.87	20.37	47800025
2024-12-20	19.88	20.68	19.75	19.96	55121681
2024-12-23	19.98	20.07	19.02	19.25	28960967
2024-12-24	19.81	20.27	19.56	20.15	20546451
2024-12-26	19.86	20.00	19.26	19.30	22758204
2024-12-27	19.40	19.41	18.35	18.44	26370176
2024-12-30	18.09	18.15	16.84	17.29	39377114
2024-12-31	17.98	18.22	16.64	16.77	33064603
2025-01-02	17.47	18.22	16.97	17.21	39560062
2025-01-03	17.33	19.73	17.19	19.64	46612505
2025-01-06	20.00	20.59	19.61	20.55	46138427
2025-01-07	20.05	20.53	19.02	19.07	33898865
2025-01-08	18.57	18.88	17.66	18.34	29108175
2025-01-10	18.04	18.17	17.42	17.86	27905367
2025-01-13	16.97	17.47	16.40	17.19	32866521
2025-01-14	17.94	18.13	16.94	17.36	31584001
2025-01-15	18.13	18.62	17.85	18.15	38818596
2025-01-16	18.06	18.56	17.75	18.30	29327558
2025-01-17	19.23	20.98	18.96	19.91	88413255
2025-01-21	20.25	20.58	18.66	19.56	55287677
2025-01-22	19.24	20.10	18.93	19.69	35787006
2025-01-23	19.22	20.84	19.06	19.95	49812424
2025-01-24	20.22	21.18	19.83	19.99	46490555
2025-01-27	18.84	19.28	17.50	18.29	40307716
2025-01-28	18.50	18.58	17.86	18.26	23062080
2025-01-29	18.28	18.86	17.77	18.42	24935678
2025-01-30	18.72	19.58	18.70	19.18	33297240
2025-01-31	19.16	19.41	18.03	18.34	33629885
2025-02-03	16.92	18.30	16.87	17.95	39377804
2025-02-04	17.65	18.05	17.44	17.65	23501559
2025-02-05	17.84	17.94	17.02	17.03	24474235
2025-02-06	17.25	17.55	16.54	16.80	27578540
2025-02-07	17.32	17.86	16.51	16.77	34042510
2025-02-10	17.07	17.18	16.70	16.76	22213979
2025-02-11	16.64	16.81	16.01	16.02	22148437
2025-02-12	15.90	16.37	15.68	16.24	23646956
2025-02-13	16.17	16.95	15.88	16.91	26889671
2025-02-14	16.99	17.30	16.65	16.90	25267925
2025-02-18	16.74	16.79	15.92	16.05	26269876
2025-02-19	16.19	16.41	15.76	15.78	20777987
2025-02-20	16.04	16.20	15.56	15.95	21087404
2025-02-21	16.28	16.34	14.65	14.66	36080764
2025-02-24	14.60	14.65	13.68	13.89	38058976
2025-02-25	13.22	13.49	12.05	12.42	51032897
2025-02-26	12.26	12.87	12.21	12.45	41577430
2025-02-27	14.21	14.85	13.06	13.13	90411850
2025-02-28	12.97	14.55	12.92	13.92	63390325
2025-03-03	15.32	15.59	13.52	13.79	70463879
2025-03-04	13.24	14.82	13.12	13.97	59643705
2025-03-05	14.27	15.24	13.77	15.12	49178591
2025-03-06	14.89	15.70	14.57	15.09	48365403
2025-03-07	14.86	16.24	14.42	16.02	59542782
2025-03-10	15.27	15.38	13.15	13.41	52093519
2025-03-11	13.53	13.64	12.71	13.32	39338857
2025-03-12	13.55	13.84	12.84	13.11	32587871
2025-03-13	13.24	13.27	12.13	12.16	30067905
2025-03-14	12.51	13.34	12.39	13.18	42035485
2025-03-17	13.12	13.32	12.57	12.97	31566292
2025-03-18	12.61	12.63	12.03	12.07	29973066
2025-03-19	12.29	12.86	12.15	12.53	38724770
2025-03-20	12.37	13.11	12.33	12.50	31171833
2025-03-21	12.26	12.48	12.08	12.38	43101551
2025-03-24	12.84	14.64	12.81	14.61	52289341
2025-03-25	14.54	14.69	13.92	14.25	38228248
2025-03-26	14.20	14.26	13.47	13.79	30046036
2025-03-27	13.52	14.09	13.26	13.64	22451790
2025-03-28	13.44	13.44	12.35	12.47	35038130
2025-03-31	11.95	11.96	11.29	11.50	33298270
2025-04-01	11.65	11.92	11.05	11.84	35567767
2025-04-02	11.53	12.66	11.50	12.42	42127949
2025-04-03	11.35	11.60	11.17	11.23	26360274
2025-04-04	10.98	11.36	9.81	11.30	44968359
2025-04-07	10.12	12.27	9.85	11.26	44828049
2025-04-08	11.86	11.92	10.19	10.52	34841571
2025-04-09	10.45	12.75	10.31	12.31	56429497
2025-04-10	11.77	11.97	11.00	11.74	33703574
2025-04-11	11.89	12.62	11.73	12.51	34927205
2025-04-14	12.90	13.45	12.60	12.95	35548858
2025-04-15	13.06	13.16	12.18	12.58	31020441
2025-04-16	12.26	12.69	12.05	12.32	24621430
2025-04-17	12.34	12.67	12.03	12.66	19415524
2025-04-21	12.87	13.11	12.18	12.29	32417999
2025-04-22	12.76	14.08	12.70	14.06	62449159
2025-04-23	14.60	14.77	13.95	14.13	42139153
2025-04-24	13.91	14.31	13.86	14.01	29150169
2025-04-25	14.28	14.60	14.02	14.30	31608612
2025-04-28	14.40	14.49	13.45	14.01	30247077
2025-04-29	14.01	14.48	13.96	14.22	37502715
2025-04-30	13.85	13.96	13.05	13.37	34872292
2025-05-01	13.93	14.66	13.60	14.05	61180734
2025-05-02	14.12	14.96	14.06	14.48	56634891
2025-05-05	13.97	14.06	12.74	13.09	51812537
2025-05-06	12.74	13.33	12.63	13.15	23009502
2025-05-07	13.32	13.59	13.05	13.33	31630601
2025-05-08	13.99	14.50	13.76	14.29	49215673
2025-05-09	14.13	16.15	14.07	15.76	86525424
2025-05-12	16.44	16.69	15.58	15.95	58400293
2025-05-13	16.31	16.63	15.80	16.37	48425715
2025-05-14	16.34	16.43	15.77	15.87	30663197
2025-05-15	15.56	15.89	15.25	15.68	28710294
2025-05-16	15.75	16.59	15.68	16.21	40908220
2025-05-19	15.72	16.39	15.56	16.32	35229095
2025-05-20	16.23	16.30	15.72	16.19	34242557
2025-05-21	16.16	17.22	15.66	15.84	75135701
2025-05-22	16.69	17.24	15.64	15.65	84449416
2025-05-23	15.03	15.28	14.58	14.73	47232676
2025-05-27	15.22	16.60	15.20	16.44	66177843
2025-05-28	16.31	16.31	14.79	14.86	57658136
2025-05-29	15.21	15.23	14.51	14.61	27018456
2025-05-30	14.44	14.69	14.09	14.12	35164241
2025-06-02	14.02	14.43	13.93	14.36	36748670
2025-06-03	14.47	15.55	14.28	15.33	49904439
2025-06-04	15.02	15.79	14.92	15.67	50856428
2025-06-05	15.75	15.85	14.65	14.88	41498782
2025-06-06	15.20	16.11	15.12	15.78	61255182
2025-06-09	16.22	16.30	15.47	16.27	64736531
2025-06-10	16.32	16.68	16.03	16.49	49306083
2025-06-11	16.56	16.73	15.96	16.35	40761427
2025-06-12	15.85	16.48	15.61	15.82	42679733
2025-06-13	15.37	15.72	14.57	15.04	55022495
2025-06-16	15.33	15.54	15.05	15.32	39214878
2025-06-17	15.12	15.19	14.29	14.67	54621953
2025-06-18	14.52	14.92	14.43	14.49	37450971
2025-06-20	14.79	14.91	14.11	14.32	49493018
2025-06-23	13.95	14.45	13.49	14.18	48736216
2025-06-24	14.52	15.05	14.37	14.88	43803766
2025-06-25	15.37	15.41	14.82	14.98	37554984
2025-06-26	14.88	15.40	14.58	15.27	39641231
2025-06-27	15.14	15.50	14.85	15.03	39794049
2025-06-30	15.22	15.80	15.07	15.68	46603136
2025-07-01	15.36	16.16	15.29	15.70	41974213
2025-07-02	15.95	17.84	15.87	17.80	82124870
2025-07-03	17.58	18.22	17.38	17.66	32142502
2025-07-07	17.42	17.49	16.24	16.75	42431660
2025-07-08	17.11	17.67	16.96	17.52	33898547
2025-07-09	17.98	18.53	17.40	18.46	42743084
2025-07-10	18.48	19.19	17.95	19.00	46005291
2025-07-11	19.50	19.80	19.00	19.14	54864083
2025-07-14	19.79	21.50	18.98	19.21	86813198
2025-07-15	19.04	19.36	18.58	18.76	39532001
2025-07-16	19.49	20.19	19.40	19.44	49524198
2025-07-17	19.48	20.20	19.17	19.97	37813624
2025-07-18	20.25	20.99	19.27	19.51	41471932
2025-07-21	19.56	19.99	18.67	18.83	39987124
2025-07-22	19.17	19.99	18.69	19.88	36111117

Explore More About MARA

Coins representing dividend payouts and trends

MARA Dividend History

Discover Marathon Digital Holdings'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

MARA Stock Split History

Discover Marathon Digital Holdings'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

MARA Historical Prices

Explore Marathon Digital Holdings's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics