MC Historical Prices

Summary

Key Stock Metrics

47.00

(April 9, 2025)

52-Week Low

82.89

(February 6, 2025)

52-Week High

82.89

(February 6, 2025)

All-Time High

56.57

(June 20, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-04-16	27.00	27.22	26.00	26.15	4441719
2014-04-17	26.23	26.23	25.96	26.09	299225
2014-04-21	26.14	26.26	25.75	25.95	142303
2014-04-22	26.00	26.29	25.87	26.25	365658
2014-04-23	26.09	26.94	25.90	26.88	158849
2014-04-24	27.00	27.79	26.41	27.77	104438
2014-04-25	27.70	27.80	26.80	26.96	140334
2014-04-28	26.87	27.43	26.51	27.00	111460
2014-04-29	27.00	27.00	26.41	26.95	57609
2014-04-30	26.90	26.90	26.56	26.56	154306
2014-05-01	26.40	26.76	26.36	26.73	102444
2014-05-02	26.58	27.21	26.58	26.87	307217
2014-05-05	26.93	26.93	26.20	26.67	132375
2014-05-06	26.47	26.70	26.28	26.44	38869
2014-05-07	26.40	27.01	26.25	26.73	58176
2014-05-08	26.91	26.95	26.10	26.29	84447
2014-05-09	26.20	28.14	26.00	27.55	109778
2014-05-12	27.66	28.18	26.87	28.00	265560
2014-05-13	28.36	29.60	28.14	29.50	119343
2014-05-14	29.51	29.54	29.00	29.23	88170
2014-05-15	29.00	29.73	28.79	29.15	118556
2014-05-16	29.15	29.53	29.03	29.25	50973
2014-05-19	29.08	30.22	29.01	29.98	96291
2014-05-20	30.00	30.26	29.57	29.71	77412
2014-05-21	29.66	30.20	29.66	30.10	105563
2014-05-22	30.21	30.51	30.08	30.30	117032
2014-05-23	30.49	30.50	30.06	30.24	26234
2014-05-27	30.26	30.45	30.06	30.37	54753
2014-05-28	30.40	30.40	30.10	30.28	50782
2014-05-29	30.45	30.45	30.17	30.43	74598
2014-05-30	30.36	31.73	30.29	31.46	113496
2014-06-02	31.67	32.00	30.89	31.28	78902
2014-06-03	31.18	32.79	31.18	32.20	259717
2014-06-04	32.12	32.61	31.71	32.28	133069
2014-06-05	32.18	32.81	31.66	32.41	97649
2014-06-06	32.41	33.41	32.20	32.76	130272
2014-06-09	32.81	33.98	32.75	33.51	173659
2014-06-10	33.50	33.89	32.91	33.33	140753
2014-06-11	33.33	33.65	32.81	33.32	106481
2014-06-12	33.47	34.79	33.31	34.24	195891
2014-06-13	34.17	34.74	33.75	34.10	129366
2014-06-16	34.06	34.68	33.85	34.07	140334
2014-06-17	33.41	34.16	33.30	34.10	183762
2014-06-18	34.31	34.40	33.40	33.61	187700
2014-06-19	33.65	33.91	33.46	33.81	120484
2014-06-20	33.77	34.46	33.59	34.33	495360
2014-06-23	34.19	35.85	34.19	35.53	126582
2014-06-24	35.67	35.80	34.86	34.99	152191
2014-06-25	34.74	34.74	34.09	34.37	106907
2014-06-26	34.55	35.49	33.97	34.55	107791
2014-06-27	34.49	35.07	33.20	33.20	647372
2014-06-30	33.34	33.80	32.19	33.61	194004
2014-07-01	33.65	34.00	33.50	33.60	89640
2014-07-02	33.62	34.20	33.50	33.71	126174
2014-07-03	33.87	33.90	33.52	33.63	47235
2014-07-07	33.56	33.69	32.49	32.71	88604
2014-07-08	32.66	32.78	31.26	31.35	140492
2014-07-09	31.41	31.49	30.51	30.85	82661
2014-07-10	30.70	30.75	29.66	30.61	163918
2014-07-11	30.72	31.03	29.98	30.32	128028
2014-07-14	30.55	30.67	30.09	30.42	79230
2014-07-15	30.34	30.90	29.89	30.63	150685
2014-07-16	30.87	31.22	30.49	30.83	162887
2014-07-17	30.77	30.90	30.40	30.56	203478
2014-07-18	30.44	31.67	30.43	31.47	168337
2014-07-21	31.50	33.21	31.30	32.86	213127
2014-07-22	33.13	34.06	33.00	33.61	149178
2014-07-23	33.54	33.99	33.39	33.90	66643
2014-07-24	34.15	35.00	33.80	34.58	99677
2014-07-25	34.46	34.96	33.52	33.81	73723
2014-07-28	33.38	33.78	33.00	33.10	137621
2014-07-29	33.27	33.27	32.46	32.76	124738
2014-07-30	33.01	34.24	32.80	34.08	96809
2014-07-31	33.71	36.01	33.30	34.06	131911
2014-08-01	34.12	34.25	33.68	34.05	122779
2014-08-04	34.31	34.48	33.60	34.16	80825
2014-08-05	34.30	34.60	33.32	33.92	127375
2014-08-06	33.84	34.32	33.62	33.96	59318
2014-08-07	34.18	34.55	33.35	33.82	75482
2014-08-08	33.68	34.14	33.36	34.01	34066
2014-08-11	34.64	34.68	33.71	34.08	42259
2014-08-12	33.95	34.57	33.80	34.24	45204
2014-08-13	34.47	35.35	34.19	35.06	263945
2014-08-14	35.12	35.33	34.30	34.86	103732
2014-08-15	35.05	35.11	34.40	34.96	66827
2014-08-18	35.08	35.64	34.69	34.87	105935
2014-08-19	34.98	35.00	34.10	34.36	44806
2014-08-20	34.32	34.62	33.12	33.49	79677
2014-08-21	33.41	34.43	32.24	34.05	85049
2014-08-22	34.10	34.33	33.40	34.07	36831
2014-08-25	34.23	34.85	33.90	34.24	57216
2014-08-26	34.39	35.18	33.88	34.92	33229
2014-08-27	35.47	35.47	35.00	35.06	20002
2014-08-28	35.00	35.42	34.80	35.16	49187
2014-08-29	35.21	36.74	34.27	36.29	63633
2014-09-02	36.56	37.37	35.58	35.90	76502
2014-09-03	36.30	36.30	34.94	35.15	68574
2014-09-04	35.39	35.43	34.20	34.97	58491
2014-09-05	34.82	36.33	34.82	35.12	100308
2014-09-08	35.00	35.10	34.32	34.77	32849
2014-09-09	34.63	35.17	33.83	34.15	36373
2014-09-10	34.16	34.43	33.70	34.18	92233
2014-09-11	33.96	35.32	33.85	35.16	57869
2014-09-12	35.16	35.21	34.69	34.83	27985
2014-09-15	34.37	34.51	33.71	33.93	45320
2014-09-16	33.82	34.59	33.69	34.58	12975
2014-09-17	34.69	35.90	34.26	35.10	43617
2014-09-18	35.37	35.88	34.89	35.57	24111
2014-09-19	35.58	36.90	34.87	35.05	87312
2014-09-22	34.85	34.85	34.00	34.14	68992
2014-09-23	34.10	34.78	34.02	34.20	67343
2014-09-24	34.03	34.74	33.81	34.30	40544
2014-09-25	34.20	34.40	33.66	34.12	28542
2014-09-26	34.14	34.25	33.97	34.24	11333
2014-09-29	33.82	34.12	33.57	33.78	22909
2014-09-30	34.23	34.24	33.46	34.15	65416
2014-10-01	34.02	34.53	33.54	33.98	42427
2014-10-02	33.94	34.49	33.15	34.47	42215
2014-10-03	34.87	34.89	34.20	34.36	37665
2014-10-06	34.58	34.58	33.67	33.86	18205
2014-10-07	33.81	33.81	33.23	33.24	31070
2014-10-08	33.04	33.70	32.02	33.66	36944
2014-10-09	33.48	33.48	31.80	31.89	79501
2014-10-10	31.74	32.09	31.03	31.04	60093
2014-10-13	31.10	31.30	30.54	30.88	37525
2014-10-14	31.09	31.80	30.98	31.52	40133
2014-10-15	30.94	31.72	30.41	30.79	55530
2014-10-16	30.33	31.35	30.33	30.90	59404
2014-10-17	31.36	31.72	30.27	30.71	36441
2014-10-20	30.39	30.41	29.76	30.19	53008
2014-10-21	30.25	30.33	29.95	30.31	108459
2014-10-22	30.40	30.40	29.95	30.14	73468
2014-10-23	30.24	31.13	29.93	30.12	212917
2014-10-24	30.06	31.31	29.99	31.27	52084
2014-10-27	31.17	31.33	30.71	31.08	26257
2014-10-28	31.19	31.46	30.02	30.79	81422
2014-10-29	30.76	31.73	30.75	31.33	58115
2014-10-30	33.00	33.99	31.47	33.50	106298
2014-10-31	34.33	34.89	33.77	34.16	88917
2014-11-03	34.15	35.00	34.15	34.60	81714
2014-11-04	34.67	34.91	34.40	34.60	45740
2014-11-05	34.84	35.17	33.12	34.15	133907
2014-11-06	33.59	33.85	33.02	33.35	58450
2014-11-07	33.38	34.85	33.27	34.35	84436
2014-11-10	33.97	34.33	33.41	33.42	81769
2014-11-11	33.69	35.00	33.49	34.95	74251
2014-11-12	35.00	35.00	34.19	34.34	53798
2014-11-13	34.35	34.98	34.35	34.49	22304
2014-11-14	35.16	36.22	34.50	35.01	129290
2014-11-17	34.94	35.79	34.01	34.22	36537
2014-11-18	33.12	33.39	31.76	31.86	362751
2014-11-19	31.95	32.15	31.24	31.24	2667094
2014-11-20	31.03	31.82	31.02	31.25	903625
2014-11-21	31.63	32.35	31.30	31.84	362809
2014-11-24	31.93	32.39	31.73	32.13	207047
2014-11-25	32.01	32.50	31.97	32.37	165081
2014-11-26	32.50	32.75	32.36	32.47	136930
2014-11-28	32.63	32.84	31.94	32.23	162157
2014-12-01	32.25	32.33	31.05	31.77	146728
2014-12-02	31.85	32.68	31.48	32.50	287527
2014-12-03	32.68	33.79	31.94	33.55	235339
2014-12-04	33.41	33.88	33.11	33.52	259245
2014-12-05	33.54	34.24	33.32	34.04	440710
2014-12-08	34.06	35.14	33.90	34.82	255352
2014-12-09	34.55	34.64	34.11	34.58	243992
2014-12-10	34.35	34.68	34.11	34.20	239667
2014-12-11	34.52	34.99	33.92	33.95	117160
2014-12-12	33.68	33.96	32.95	33.02	105470
2014-12-15	33.28	33.50	32.62	32.87	128230
2014-12-16	32.86	33.13	32.56	32.77	78750
2014-12-17	32.94	33.51	32.91	33.42	121239
2014-12-18	33.71	34.39	33.26	34.35	123019
2014-12-19	34.39	34.50	34.08	34.36	233561
2014-12-22	34.30	34.94	34.06	34.49	64619
2014-12-23	34.72	35.48	34.32	35.17	56081
2014-12-24	35.19	35.31	34.54	35.26	111614
2014-12-26	35.43	35.62	35.04	35.04	40787
2014-12-29	35.15	35.15	33.80	34.12	93206
2014-12-30	34.15	34.57	33.83	34.42	40963
2014-12-31	34.46	35.37	34.30	34.93	68089
2015-01-02	35.00	35.29	34.25	35.28	60754
2015-01-05	35.13	35.26	34.07	34.31	110035
2015-01-06	34.35	34.45	32.50	33.47	140516
2015-01-07	33.56	33.78	32.67	33.56	78347
2015-01-08	33.68	34.14	33.05	33.21	217114
2015-01-09	33.35	33.82	33.01	33.49	197451
2015-01-12	33.35	34.05	32.63	33.64	170763
2015-01-13	33.64	33.64	32.51	33.15	182130
2015-01-14	32.72	32.80	31.96	32.61	119772
2015-01-15	32.57	32.57	31.54	31.96	133368
2015-01-16	31.73	32.24	30.91	31.50	86742
2015-01-20	31.44	31.85	30.62	31.55	123497
2015-01-21	31.49	31.57	30.96	31.00	68306
2015-01-22	31.16	32.26	30.30	32.02	91573
2015-01-23	32.06	33.16	32.05	33.13	149925
2015-01-26	32.99	33.38	32.14	33.22	62087
2015-01-27	32.93	34.19	32.53	33.19	112677
2015-01-28	33.22	34.17	32.35	32.91	119946
2015-01-29	32.79	33.12	31.79	32.61	76330
2015-01-30	32.22	32.83	30.82	31.00	102673
2015-02-02	30.42	31.07	29.65	30.38	179937
2015-02-03	30.33	31.25	30.17	30.89	242560
2015-02-04	30.64	31.16	30.44	31.05	114795
2015-02-05	31.05	32.54	31.03	31.99	131180
2015-02-06	31.02	31.75	28.80	29.74	455950
2015-02-09	29.70	30.63	29.68	29.94	222675
2015-02-10	30.01	30.60	30.01	30.54	61969
2015-02-11	30.75	30.86	29.93	30.27	78947
2015-02-12	30.33	30.85	30.03	30.27	56071
2015-02-13	30.24	30.91	30.22	30.79	70700
2015-02-17	30.76	31.13	30.45	30.48	84079
2015-02-18	30.45	31.00	30.31	30.80	79869
2015-02-19	30.90	31.63	30.78	31.38	53418
2015-02-20	31.20	31.89	30.72	31.67	66564
2015-02-23	31.47	31.64	31.04	31.25	70299
2015-02-24	31.31	32.30	31.31	32.20	81903
2015-02-25	32.05	32.32	31.88	31.95	81863
2015-02-26	31.96	32.34	31.72	32.28	91980
2015-02-27	32.14	32.55	31.18	32.18	87883
2015-03-02	32.13	32.28	31.89	32.28	137100
2015-03-03	32.09	32.30	31.88	32.25	97680
2015-03-04	32.19	32.19	31.17	31.27	65232
2015-03-05	31.40	31.49	30.65	30.85	59920
2015-03-06	30.70	31.29	30.38	30.84	91730
2015-03-09	31.18	31.18	30.00	30.47	113758
2015-03-10	30.21	30.73	29.66	29.83	107907
2015-03-11	29.98	31.81	29.98	31.35	98773
2015-03-12	31.67	32.03	30.77	31.49	107907
2015-03-13	31.32	31.57	30.24	30.81	112061
2015-03-16	31.09	31.94	30.67	31.28	93975
2015-03-17	31.12	31.24	30.85	31.09	98039
2015-03-18	30.95	31.30	30.43	30.89	94159
2015-03-19	30.92	31.05	30.65	30.69	95696
2015-03-20	30.82	30.88	30.43	30.55	157308
2015-03-23	30.40	30.89	30.30	30.57	87691
2015-03-24	30.46	31.08	30.40	30.61	103810
2015-03-25	30.59	30.91	30.47	30.55	127402
2015-03-26	30.61	30.94	30.04	30.17	81406
2015-03-27	30.28	30.64	29.38	29.98	239306
2015-03-30	30.00	30.80	30.00	30.31	93308
2015-03-31	29.99	30.72	29.78	30.12	206838
2015-04-01	30.18	30.25	29.70	29.77	83461
2015-04-02	29.72	30.18	29.61	29.84	78880
2015-04-06	29.82	29.95	29.42	29.60	94207
2015-04-07	29.51	29.85	29.34	29.55	80357
2015-04-08	29.73	29.75	29.32	29.53	94913
2015-04-09	29.56	30.00	29.35	29.69	155005
2015-04-10	29.78	30.18	29.61	29.78	83557
2015-04-13	29.30	30.05	29.30	29.70	87902
2015-04-14	29.76	29.98	29.35	29.37	120446
2015-04-15	29.48	30.12	29.48	29.66	158449
2015-04-16	29.56	30.01	29.56	29.79	143446
2015-04-17	29.50	30.01	29.00	29.46	156514
2015-04-20	29.43	30.09	29.43	29.62	121111
2015-04-21	29.80	30.35	29.65	30.05	192744
2015-04-22	30.20	30.20	28.90	29.16	478566
2015-04-23	29.20	29.70	29.20	29.53	135024
2015-04-24	29.46	29.80	29.33	29.54	52632
2015-04-27	29.40	29.60	28.97	29.06	101692
2015-04-28	29.14	29.89	29.11	29.84	133394
2015-04-29	29.78	30.10	29.38	29.46	50363
2015-04-30	26.85	27.61	26.03	27.05	840345
2015-05-01	27.08	27.22	26.75	27.15	230778
2015-05-04	27.41	28.03	27.38	27.93	263077
2015-05-05	28.00	28.06	27.00	27.45	188258
2015-05-06	27.60	29.31	27.11	27.65	354218
2015-05-07	27.62	28.11	27.46	27.86	148419
2015-05-08	28.05	28.41	27.83	28.38	126708
2015-05-11	28.28	28.52	28.14	28.35	213713
2015-05-12	28.17	28.66	27.87	28.24	67066
2015-05-13	28.21	28.57	28.03	28.37	81743
2015-05-14	28.44	28.88	28.43	28.74	120766
2015-05-15	28.74	28.87	28.14	28.71	141817
2015-05-18	28.75	28.78	28.48	28.76	59931
2015-05-19	28.71	28.92	28.45	28.63	61602
2015-05-20	28.64	28.99	28.48	28.79	227431
2015-05-21	28.62	28.83	28.39	28.59	78481
2015-05-22	28.65	28.73	28.23	28.64	135199
2015-05-26	28.52	28.71	28.19	28.48	135457
2015-05-27	28.64	29.41	28.26	29.31	195451
2015-05-28	29.19	29.27	28.45	29.13	241897
2015-05-29	29.20	29.22	28.49	28.86	129007
2015-06-01	28.90	29.35	28.54	28.84	125444
2015-06-02	28.80	29.12	28.68	29.01	248000
2015-06-03	29.00	29.75	28.77	29.68	143591
2015-06-04	29.54	29.89	29.41	29.71	155932
2015-06-05	29.70	30.23	29.38	30.06	326888
2015-06-08	29.91	30.51	29.73	29.80	234080
2015-06-09	29.74	29.97	29.32	29.92	159587
2015-06-10	29.90	30.66	29.86	30.37	341483
2015-06-11	30.31	30.86	30.23	30.53	277566
2015-06-12	30.35	30.50	30.17	30.22	159146
2015-06-15	29.00	30.22	28.86	30.11	207396
2015-06-16	30.14	30.44	29.80	30.21	186540
2015-06-17	30.25	30.52	29.90	30.04	142620
2015-06-18	30.19	30.49	30.14	30.22	116281
2015-06-19	30.30	30.52	30.06	30.42	247977
2015-06-22	30.50	30.73	30.14	30.28	208575
2015-06-23	30.36	30.45	29.80	29.99	186505
2015-06-24	29.99	30.43	29.40	29.45	111255
2015-06-25	28.95	29.55	28.95	29.13	167110
2015-06-26	29.08	29.29	28.64	28.81	956556
2015-06-29	28.91	28.99	28.37	28.44	201905
2015-06-30	28.73	28.73	28.32	28.71	157451
2015-07-01	29.09	29.41	28.58	29.02	124106
2015-07-02	29.13	29.17	28.73	28.87	67460
2015-07-06	28.52	28.83	28.46	28.83	111908
2015-07-07	28.74	28.98	28.08	28.67	101258
2015-07-08	28.36	28.39	27.96	28.10	87325
2015-07-09	28.45	28.67	28.16	28.22	69639
2015-07-10	28.45	29.06	28.37	28.96	90058
2015-07-13	29.08	29.08	28.11	28.68	111231
2015-07-14	28.82	29.21	28.57	29.11	99770
2015-07-15	29.09	29.22	28.80	29.13	129294
2015-07-16	29.16	29.16	28.66	28.74	103809
2015-07-17	28.75	29.04	28.47	28.79	89107
2015-07-20	28.89	28.99	28.55	28.71	43038
2015-07-21	29.05	29.05	28.61	28.76	48461
2015-07-22	28.68	29.35	28.68	29.03	154829
2015-07-23	29.04	29.33	28.54	28.61	65519
2015-07-24	28.60	28.60	28.07	28.15	109371
2015-07-27	28.14	28.19	27.43	27.97	79804
2015-07-28	28.07	28.07	27.61	27.95	142012
2015-07-29	27.88	28.14	27.62	27.89	71929
2015-07-30	29.15	30.00	28.84	29.39	532766
2015-07-31	29.58	29.99	29.33	29.92	185148
2015-08-03	29.96	30.61	29.71	30.54	136815
2015-08-04	30.55	30.85	30.04	30.44	86077
2015-08-05	30.63	30.87	29.89	30.22	66001
2015-08-06	30.16	30.37	29.88	29.97	79914
2015-08-07	29.85	30.09	29.47	30.02	90923
2015-08-10	30.11	30.18	29.70	30.12	91165
2015-08-11	30.66	30.73	29.86	30.18	205011
2015-08-12	30.09	30.09	29.55	29.81	131640
2015-08-13	29.95	30.65	29.45	29.87	73508
2015-08-14	29.80	30.04	29.51	30.01	65464
2015-08-17	29.83	30.24	29.70	30.16	41335
2015-08-18	30.05	30.17	29.85	29.98	81568
2015-08-19	29.80	30.02	29.59	29.87	83572
2015-08-20	29.43	29.86	29.43	29.65	109389
2015-08-21	29.24	29.47	28.58	28.70	120646
2015-08-24	27.18	28.55	26.45	27.00	239003
2015-08-25	27.76	27.76	26.61	26.76	106942
2015-08-26	27.15	27.25	26.49	27.15	101304
2015-08-27	27.35	27.55	26.95	27.21	106959
2015-08-28	27.06	27.51	26.66	27.20	83053
2015-08-31	27.23	27.34	27.03	27.28	66824
2015-09-01	26.67	27.16	26.50	26.54	149512
2015-09-02	26.91	26.91	26.11	26.32	119443
2015-09-03	26.48	26.93	26.21	26.34	75185
2015-09-04	26.04	26.33	26.00	26.26	76816
2015-09-08	27.22	27.40	26.52	27.21	117413
2015-09-09	27.25	27.36	26.79	26.90	88759
2015-09-10	26.87	27.10	26.58	26.94	92397
2015-09-11	26.82	27.15	26.51	26.88	141977
2015-09-14	26.96	27.02	26.55	26.68	59352
2015-09-15	26.77	26.97	26.53	26.61	117352
2015-09-16	26.67	27.31	26.51	27.21	127075
2015-09-17	27.19	27.62	26.93	27.33	101542
2015-09-18	27.03	27.73	26.76	27.17	292146
2015-09-21	27.42	28.15	27.28	28.00	106279
2015-09-22	27.66	27.82	27.23	27.53	58886
2015-09-23	27.59	27.88	27.40	27.60	55206
2015-09-24	27.38	27.82	27.34	27.69	85222
2015-09-25	27.96	28.15	27.37	27.39	72795
2015-09-28	27.33	27.38	26.49	26.54	146098
2015-09-29	26.53	26.58	25.42	25.98	154024
2015-09-30	26.28	26.45	25.86	26.26	102041
2015-10-01	26.35	26.56	25.74	26.15	177473
2015-10-02	25.83	26.50	24.90	25.60	197650
2015-10-05	25.87	26.91	25.79	26.65	156941
2015-10-06	26.58	27.58	26.51	27.12	133188
2015-10-07	26.83	27.58	26.62	27.36	149353
2015-10-08	27.26	27.68	27.03	27.57	71847
2015-10-09	27.56	27.76	27.17	27.47	78806
2015-10-12	27.38	27.48	26.94	27.26	104394
2015-10-13	27.16	27.77	27.16	27.16	109834
2015-10-14	27.03	27.47	26.90	26.96	60564
2015-10-15	27.08	27.94	27.08	27.93	44353
2015-10-16	28.02	28.28	27.73	28.22	48106
2015-10-19	28.06	28.23	27.78	27.96	28694
2015-10-20	28.02	28.64	27.80	28.46	60764
2015-10-21	28.51	28.56	27.75	27.78	44738
2015-10-22	28.04	28.73	28.02	28.43	38063
2015-10-23	28.76	28.98	28.43	28.89	64818
2015-10-26	28.76	28.99	28.58	28.90	98115
2015-10-27	28.81	28.81	27.95	28.52	97569
2015-10-28	28.50	29.50	28.44	29.49	96175
2015-10-29	29.57	31.84	29.44	30.17	267516
2015-10-30	30.00	30.33	29.09	29.48	113375
2015-11-02	29.46	30.09	29.44	29.96	91022
2015-11-03	29.76	30.27	29.68	29.94	109031
2015-11-04	29.94	30.26	29.92	29.95	81747
2015-11-05	29.97	30.19	29.72	30.05	69094
2015-11-06	30.12	30.83	29.88	30.69	155793
2015-11-09	30.69	30.72	29.66	29.91	73674
2015-11-10	29.86	30.01	29.47	29.60	66871
2015-11-11	29.60	29.82	29.17	29.43	76077
2015-11-12	29.31	29.42	28.36	28.43	83238
2015-11-13	28.23	28.73	27.91	28.01	49331
2015-11-16	28.07	28.36	27.74	28.29	56096
2015-11-17	28.32	28.32	27.56	27.77	96029
2015-11-18	27.87	28.17	27.60	28.04	127253
2015-11-19	27.71	28.24	27.27	27.51	133689
2015-11-20	27.70	28.34	27.55	28.05	186188
2015-11-23	28.09	28.60	28.09	28.42	145173
2015-11-24	28.19	29.10	27.89	28.97	106654
2015-11-25	29.08	29.48	28.74	29.39	85697
2015-11-27	29.29	29.59	29.05	29.42	60767
2015-11-30	30.16	30.16	29.27	29.51	148120
2015-12-01	29.72	30.00	29.25	29.82	94485
2015-12-02	29.89	30.00	29.40	29.66	78411
2015-12-03	29.66	29.94	28.89	29.02	101942
2015-12-04	28.99	29.75	28.79	29.63	55404
2015-12-07	29.64	29.70	29.50	29.63	65588
2015-12-08	29.34	29.81	29.28	29.40	70286
2015-12-09	29.61	29.90	29.35	29.39	64806
2015-12-10	29.47	29.80	29.39	29.46	87875
2015-12-11	29.01	29.29	27.81	27.97	107663
2015-12-14	27.95	28.98	27.86	28.23	219367
2015-12-15	28.09	29.24	28.09	29.23	157260
2015-12-16	29.28	29.99	29.13	29.94	145167
2015-12-17	30.11	30.16	29.19	29.31	75975
2015-12-18	29.10	29.30	28.03	28.23	365966
2015-12-21	28.17	28.48	27.33	27.65	166567
2015-12-22	27.75	28.03	27.36	27.76	129789
2015-12-23	27.95	28.10	27.67	27.92	94504
2015-12-24	28.03	28.69	27.96	28.50	271734
2015-12-28	27.39	28.94	27.39	28.86	189756
2015-12-29	29.10	29.43	28.81	29.31	145476
2015-12-30	29.32	29.72	29.17	29.34	153839
2015-12-31	29.16	29.53	28.96	29.18	143343
2016-01-04	28.47	28.61	28.02	28.47	148160
2016-01-05	28.53	28.75	28.16	28.55	60801
2016-01-06	28.25	28.48	27.64	27.68	104200
2016-01-07	27.30	27.46	25.72	25.86	242659
2016-01-08	25.96	26.40	25.49	25.74	175454
2016-01-11	25.68	25.79	24.51	25.04	214313
2016-01-12	25.20	26.37	25.15	26.06	322863
2016-01-13	26.60	27.30	25.10	25.30	256489
2016-01-14	25.42	25.70	24.84	25.33	171997
2016-01-15	24.68	26.46	23.92	24.22	201712
2016-01-19	24.59	24.80	24.09	24.40	125158
2016-01-20	23.94	24.08	22.91	23.64	381166
2016-01-21	23.65	24.40	23.60	24.00	195081
2016-01-22	24.45	24.77	24.11	24.55	118230
2016-01-25	24.52	24.52	23.97	24.10	153485
2016-01-26	24.16	24.60	24.16	24.49	84675
2016-01-27	24.32	24.91	24.19	24.35	126860
2016-01-28	24.69	24.89	24.20	24.38	67592
2016-01-29	24.55	25.45	24.39	25.44	139442
2016-02-01	25.26	25.49	24.77	25.26	137285
2016-02-02	25.01	25.27	24.54	24.73	160221
2016-02-03	24.91	24.96	24.29	24.85	126659
2016-02-04	24.75	25.53	24.75	25.25	103498
2016-02-05	25.17	25.68	24.75	24.84	119797
2016-02-08	24.63	25.01	24.40	24.82	107730
2016-02-09	24.43	25.16	24.43	24.83	59181
2016-02-10	25.25	26.78	24.93	24.97	217935
2016-02-11	24.21	24.60	23.43	23.70	199875
2016-02-12	23.99	24.49	23.85	24.33	158398
2016-02-16	24.83	25.15	24.33	24.91	329347
2016-02-17	23.93	24.84	23.87	24.66	231208
2016-02-18	24.64	24.95	24.03	24.49	140787
2016-02-19	24.39	24.74	24.23	24.38	129621
2016-02-22	24.73	25.14	24.44	24.50	176313
2016-02-23	24.45	24.70	24.22	24.25	103731
2016-02-24	23.94	24.20	23.58	24.01	132221
2016-02-25	24.03	24.27	23.91	24.10	114334
2016-02-26	24.36	24.65	23.85	24.52	234472
2016-02-29	24.57	25.09	24.41	24.72	121782
2016-03-01	24.93	25.20	24.51	25.18	154992
2016-03-02	25.16	25.16	24.96	25.02	120303
2016-03-03	24.94	26.30	24.94	26.17	212072
2016-03-04	26.22	26.61	26.09	26.21	193603
2016-03-07	26.04	26.46	26.04	26.41	101591
2016-03-08	26.23	26.25	25.80	25.93	103892
2016-03-09	25.98	26.31	25.98	26.16	103086
2016-03-10	26.27	26.43	25.82	26.10	103096
2016-03-11	26.42	27.00	26.38	27.00	83544
2016-03-14	26.91	27.10	26.71	26.96	101954
2016-03-15	26.73	26.73	26.07	26.10	109812
2016-03-16	25.96	26.45	25.91	26.30	107337
2016-03-17	26.20	27.20	26.02	26.95	113366
2016-03-18	27.06	27.63	26.79	27.61	173379
2016-03-21	27.56	27.94	27.27	27.62	89266
2016-03-22	27.41	27.59	27.21	27.32	151703
2016-03-23	27.29	27.34	26.88	27.00	149512
2016-03-24	26.87	28.21	26.60	27.33	180191
2016-03-28	27.54	27.72	27.03	27.41	95419
2016-03-29	27.29	28.08	26.91	28.08	163383
2016-03-30	28.19	28.65	28.16	28.34	148332
2016-03-31	28.32	28.48	27.93	28.23	59855
2016-04-01	28.06	28.67	27.76	28.53	89777
2016-04-04	28.58	28.58	27.98	28.09	119489
2016-04-05	27.91	27.91	26.56	26.79	227992
2016-04-06	26.84	27.52	26.68	27.37	77822
2016-04-07	27.17	27.29	26.28	26.79	202158
2016-04-08	27.03	27.85	26.70	26.90	134652
2016-04-11	27.03	27.46	26.65	26.73	89717
2016-04-12	26.74	27.24	26.44	27.05	82268
2016-04-13	27.32	28.11	27.32	27.99	127167
2016-04-14	27.91	28.12	27.69	27.83	77368
2016-04-15	27.85	28.24	27.37	27.50	170731
2016-04-18	27.39	28.33	27.39	28.17	248935
2016-04-19	28.32	28.32	27.93	28.06	59024
2016-04-20	28.20	28.75	28.13	28.47	122511
2016-04-21	28.66	28.79	28.38	28.46	57741
2016-04-22	28.42	28.78	28.38	28.48	51371
2016-04-25	28.39	28.95	28.09	28.25	131267
2016-04-26	28.40	28.83	28.04	28.41	137724
2016-04-27	28.38	28.73	28.06	28.58	128952
2016-04-28	27.70	29.25	27.51	28.29	268226
2016-04-29	28.12	28.30	27.73	28.11	124545
2016-05-02	28.27	28.95	28.03	28.87	144840
2016-05-03	28.46	28.61	27.36	27.46	108283
2016-05-04	27.20	27.59	26.91	27.14	93121
2016-05-05	27.19	27.62	26.95	27.09	73641
2016-05-06	26.99	27.36	26.84	27.12	183519
2016-05-09	27.10	27.25	26.89	27.07	134103
2016-05-10	27.19	27.66	27.19	27.34	80929
2016-05-11	27.32	27.48	26.93	27.00	67520
2016-05-12	27.06	27.22	26.68	26.91	90423
2016-05-13	26.77	27.50	26.62	26.72	102915
2016-05-16	26.76	27.09	26.66	26.71	39862
2016-05-17	26.67	26.84	26.23	26.51	162982
2016-05-18	26.09	26.94	26.09	26.76	83816
2016-05-19	26.61	26.82	26.14	26.37	141674
2016-05-20	26.51	26.74	26.40	26.66	60078
2016-05-23	26.61	26.68	26.26	26.48	65544
2016-05-24	26.76	27.19	26.49	27.06	237969
2016-05-25	27.14	27.56	26.93	27.09	131165
2016-05-26	27.04	27.13	26.75	27.00	107179
2016-05-27	27.00	27.14	26.74	26.94	131913
2016-05-31	27.08	27.11	26.44	26.66	201500
2016-06-01	26.75	26.99	25.94	26.90	143659
2016-06-02	26.76	26.80	26.44	26.68	88552
2016-06-03	26.42	26.83	26.20	26.65	146015
2016-06-06	26.66	27.10	26.65	26.90	80964
2016-06-07	27.07	27.07	26.42	26.51	85172
2016-06-08	26.54	26.64	26.29	26.42	57009
2016-06-09	26.34	26.34	25.90	26.08	80010
2016-06-10	25.73	25.80	25.37	25.58	86291
2016-06-13	25.41	25.84	25.26	25.53	72964
2016-06-14	25.36	25.89	24.64	24.85	94054
2016-06-15	24.95	25.60	24.95	25.13	95658
2016-06-16	24.87	25.65	24.62	25.59	108695
2016-06-17	25.65	25.90	25.40	25.55	154445
2016-06-20	26.06	26.67	25.85	26.16	88401
2016-06-21	26.22	26.33	25.86	25.93	118357
2016-06-22	25.98	26.41	25.98	26.31	78787
2016-06-23	26.72	27.13	26.60	26.99	101099
2016-06-24	25.71	25.99	24.35	24.35	477510
2016-06-27	24.08	24.25	22.20	22.47	259554
2016-06-28	22.86	22.96	21.93	22.02	243890
2016-06-29	22.30	22.52	21.96	22.33	212448
2016-06-30	22.35	22.51	21.95	22.50	111825
2016-07-01	22.39	23.12	22.23	22.71	263127
2016-07-05	22.60	22.61	22.17	22.25	155803
2016-07-06	22.13	22.56	21.91	22.51	190567
2016-07-07	22.47	23.04	22.47	22.85	149052
2016-07-08	23.20	23.58	23.15	23.39	83429
2016-07-11	23.43	23.76	23.27	23.68	96377
2016-07-12	23.96	24.22	23.78	24.07	104550
2016-07-13	24.15	24.20	23.84	24.10	69725
2016-07-14	24.52	25.29	24.30	25.10	190625
2016-07-15	25.32	25.39	24.99	25.24	101568
2016-07-18	25.28	25.46	25.10	25.22	63804
2016-07-19	25.10	25.20	24.81	25.00	80898
2016-07-20	25.20	25.42	24.86	25.11	56561
2016-07-21	25.20	25.48	24.79	24.88	84967
2016-07-22	24.88	25.17	24.76	25.11	58595
2016-07-25	25.08	25.13	24.78	25.07	86715
2016-07-26	24.99	25.39	24.91	25.13	60505
2016-07-27	25.10	25.54	25.06	25.39	69802
2016-07-28	25.26	25.26	24.63	25.05	81574
2016-07-29	24.94	25.19	24.76	24.89	57363
2016-08-01	24.96	25.10	24.30	24.86	82986
2016-08-02	24.76	24.86	24.14	24.42	114811
2016-08-03	24.46	24.89	24.35	24.69	62955
2016-08-04	26.00	27.18	25.04	26.45	138457
2016-08-05	26.73	27.43	26.51	27.07	122981
2016-08-08	27.20	27.37	26.96	27.04	84640
2016-08-09	26.99	27.10	26.79	26.83	90422
2016-08-10	26.87	26.90	26.39	26.41	88921
2016-08-11	26.47	27.11	26.20	26.21	103798
2016-08-12	26.15	26.84	25.69	26.29	89101
2016-08-15	26.40	26.73	26.31	26.59	74401
2016-08-16	26.56	26.72	26.27	26.47	65131
2016-08-17	26.55	26.70	26.16	26.04	80391
2016-08-18	26.18	26.18	25.88	26.04	95995
2016-08-19	26.02	26.36	25.94	26.19	158126
2016-08-22	26.11	26.65	25.96	26.47	71511
2016-08-23	26.61	27.34	26.50	26.86	67577
2016-08-24	26.95	27.29	26.77	26.89	63461
2016-08-25	26.82	27.15	26.64	27.10	63552
2016-08-26	27.14	27.50	26.77	26.88	67534
2016-08-29	26.93	27.11	26.73	26.80	59604
2016-08-30	26.81	27.22	26.70	26.97	76497
2016-08-31	26.94	27.07	26.60	26.95	98924
2016-09-01	26.95	27.05	26.28	26.49	65804
2016-09-02	26.55	26.66	26.08	26.61	74333
2016-09-06	26.59	26.81	25.80	25.97	149624
2016-09-07	25.95	26.61	25.76	26.23	158855
2016-09-08	26.27	26.92	26.20	26.34	71757
2016-09-09	26.35	26.39	25.70	25.72	76349
2016-09-12	25.78	26.45	25.56	26.42	323416
2016-09-13	26.13	26.30	25.28	25.52	132141
2016-09-14	25.52	25.92	25.49	25.69	108814
2016-09-15	25.77	26.22	25.52	26.09	65305
2016-09-16	26.10	26.39	25.93	26.15	148646
2016-09-19	26.25	26.42	25.93	26.09	58332
2016-09-20	26.27	26.42	25.80	25.95	72048
2016-09-21	26.14	26.55	26.06	26.53	51192
2016-09-22	26.66	26.84	26.26	26.77	46361
2016-09-23	26.70	26.84	26.36	26.41	34344
2016-09-26	26.40	26.40	25.93	25.99	58310
2016-09-27	25.86	26.50	25.86	26.28	86151
2016-09-28	26.32	26.58	26.17	26.40	52890
2016-09-29	26.34	26.65	26.16	26.18	43579
2016-09-30	26.46	27.09	26.19	26.89	97001
2016-10-03	26.72	26.78	26.25	26.32	101885
2016-10-04	26.45	26.54	26.04	26.06	75139
2016-10-05	26.30	26.63	26.23	26.41	57036
2016-10-06	26.37	26.57	26.16	26.24	42023
2016-10-07	26.23	26.37	25.85	25.99	87907
2016-10-10	26.15	26.25	25.65	25.80	70906
2016-10-11	25.65	25.90	25.25	25.30	93580
2016-10-12	25.25	25.50	24.80	24.85	80015
2016-10-13	24.20	24.45	23.60	24.05	117652
2016-10-14	24.25	24.75	23.95	24.60	60111
2016-10-17	24.55	24.70	24.17	24.25	36787
2016-10-18	24.75	24.75	24.25	24.40	48079
2016-10-19	24.50	24.95	24.35	24.80	50518
2016-10-20	24.70	25.20	24.55	24.75	53679
2016-10-21	24.40	25.20	24.20	25.10	45787
2016-10-24	25.30	25.45	24.80	25.05	42390
2016-10-25	25.20	25.20	24.65	25.10	86398
2016-10-26	24.85	25.35	24.85	24.90	60062
2016-10-27	27.40	28.30	25.60	26.30	157122
2016-10-28	26.40	26.80	25.65	26.15	76057
2016-10-31	26.15	26.15	25.20	25.40	83293
2016-11-01	25.55	25.90	25.15	25.40	89649
2016-11-02	25.15	25.23	24.60	24.65	48421
2016-11-03	24.75	24.95	24.40	24.45	50324
2016-11-04	24.30	25.10	24.30	24.85	93757
2016-11-07	25.50	27.40	25.10	25.25	93525
2016-11-08	25.25	25.70	24.90	25.70	81699
2016-11-09	25.90	26.80	25.40	26.20	275044
2016-11-10	26.75	28.60	26.20	27.40	208863
2016-11-11	27.60	28.10	27.25	27.90	173903
2016-11-14	28.30	29.65	28.00	28.40	360485
2016-11-15	28.25	28.85	28.05	28.50	175951
2016-11-16	28.35	29.05	28.28	28.80	135057
2016-11-17	29.00	29.10	28.50	28.30	99326
2016-11-18	28.30	29.25	28.30	28.95	133316
2016-11-21	28.95	29.05	28.60	29.00	113598
2016-11-22	29.10	29.25	29.00	29.10	139160
2016-11-23	29.10	29.25	28.95	29.10	68230
2016-11-25	29.30	29.75	29.05	29.75	35967
2016-11-28	29.50	29.50	28.20	28.20	149077
2016-11-29	28.30	29.10	28.25	28.55	126736
2016-11-30	28.75	29.20	28.38	29.20	118442
2016-12-01	29.35	29.40	28.70	28.85	103951
2016-12-02	28.70	29.10	28.65	28.75	329340
2016-12-05	29.05	29.40	28.75	28.80	201503
2016-12-06	29.05	29.30	28.75	29.05	247826
2016-12-07	29.10	30.10	29.10	29.90	212147
2016-12-08	30.15	30.45	29.35	30.00	305097
2016-12-09	30.05	30.20	29.73	29.85	147347
2016-12-12	29.90	30.00	29.25	29.55	140904
2016-12-13	29.80	30.20	29.40	30.15	346657
2016-12-14	30.85	31.90	30.80	30.90	551812
2016-12-15	31.10	32.45	30.70	32.40	336939
2016-12-16	32.65	32.83	32.10	32.65	476202
2016-12-19	32.80	34.10	32.70	34.00	401436
2016-12-20	34.35	35.50	34.08	34.10	482198
2016-12-21	34.00	34.35	33.30	34.30	246589
2016-12-22	34.20	34.20	33.55	33.90	157119
2016-12-23	33.95	34.35	33.75	34.30	202610
2016-12-27	34.20	34.90	33.95	34.20	246397
2016-12-28	34.35	34.35	33.55	33.65	139899
2016-12-29	33.70	34.15	33.55	34.10	176381
2016-12-30	34.25	34.63	33.85	33.90	214088
2017-01-03	34.40	34.50	33.45	34.00	199076
2017-01-04	34.20	35.00	34.10	34.90	181385
2017-01-05	32.65	34.20	32.55	33.60	1219887
2017-01-06	33.70	33.75	32.90	33.75	3607327
2017-01-09	33.85	34.35	33.50	33.95	613172
2017-01-10	34.00	34.65	33.85	34.20	414303
2017-01-11	34.40	34.43	33.70	34.15	441007
2017-01-12	34.00	34.23	33.16	33.65	328470
2017-01-13	33.95	34.50	33.95	34.30	264595
2017-01-17	34.35	34.60	33.60	33.65	321671
2017-01-18	33.65	34.55	33.25	34.20	301580
2017-01-19	34.25	34.45	33.75	34.10	365897
2017-01-20	34.20	34.40	33.75	33.85	330002
2017-01-23	33.85	34.10	33.10	33.70	312534
2017-01-24	33.90	34.60	33.70	34.40	299595
2017-01-25	34.80	35.25	34.00	34.45	238216
2017-01-26	34.55	34.55	34.05	34.45	194177
2017-01-27	34.60	34.60	33.85	34.35	251349
2017-01-30	34.00	34.15	33.40	34.10	259908
2017-01-31	34.00	34.30	33.68	34.10	704905
2017-02-01	34.45	34.70	34.15	34.25	285018
2017-02-02	33.50	34.30	33.50	34.20	291514
2017-02-03	34.75	35.11	34.35	35.00	436065
2017-02-06	34.90	35.00	34.05	34.90	375853
2017-02-07	34.95	35.05	34.60	35.00	396724
2017-02-08	37.55	37.55	35.73	36.90	855649
2017-02-09	37.15	39.90	36.90	37.55	737883
2017-02-10	37.85	38.03	37.35	37.60	326572
2017-02-13	37.70	38.10	37.40	37.85	512072
2017-02-14	37.90	38.55	37.80	38.40	314735
2017-02-15	38.30	38.55	37.80	37.90	433874
2017-02-16	37.75	38.00	37.60	37.75	281374
2017-02-17	37.70	37.70	36.80	37.55	455525
2017-02-21	37.90	38.25	37.45	37.50	185369
2017-02-22	37.60	37.70	37.10	37.55	502980
2017-02-23	37.40	37.50	36.38	37.00	446467
2017-02-24	36.40	37.10	36.25	37.10	276811
2017-02-27	37.00	37.30	36.70	37.20	319962
2017-02-28	37.00	37.10	36.65	36.43	307146
2017-03-01	36.80	37.65	36.80	37.60	346098
2017-03-02	37.95	38.00	37.25	37.70	431867
2017-03-03	37.75	38.00	37.53	37.95	315180
2017-03-06	37.50	38.00	37.35	37.80	231295
2017-03-07	37.70	38.30	37.55	37.85	246580
2017-03-08	38.05	38.85	38.05	38.10	193125
2017-03-09	38.20	38.35	37.55	37.55	203790
2017-03-10	37.95	38.20	37.55	37.75	280353
2017-03-13	37.75	38.10	37.50	37.95	259675
2017-03-14	37.65	37.80	37.00	37.55	129117
2017-03-15	37.65	38.55	37.65	38.40	179480
2017-03-16	38.50	38.98	38.40	38.70	194907
2017-03-17	38.85	38.85	37.85	38.00	404152
2017-03-20	38.00	38.15	37.55	37.80	341604
2017-03-21	38.24	38.24	36.90	36.95	252077
2017-03-22	36.80	36.88	36.20	36.50	186930
2017-03-23	36.45	37.20	36.40	37.15	206141
2017-03-24	37.25	37.90	37.15	37.60	277884
2017-03-27	36.75	36.93	36.10	36.55	234323
2017-03-28	36.30	37.15	36.05	37.00	117468
2017-03-29	37.05	37.25	36.70	37.10	148330
2017-03-30	37.15	38.08	36.95	37.95	263968
2017-03-31	37.95	38.60	37.75	38.50	252624
2017-04-03	38.55	38.60	36.80	37.05	255590
2017-04-04	36.85	37.50	36.85	37.15	212374
2017-04-05	37.30	37.60	36.25	36.35	249397
2017-04-06	36.40	37.20	36.28	36.95	165436
2017-04-07	36.80	37.00	36.35	36.40	150357
2017-04-10	36.50	36.55	35.65	35.70	227901
2017-04-11	35.60	36.40	35.35	36.35	251230
2017-04-12	36.30	36.30	35.25	35.45	193449
2017-04-13	35.35	35.65	34.65	34.85	173193
2017-04-17	34.85	35.70	34.80	35.65	193515
2017-04-18	35.45	37.90	35.45	37.70	1027428
2017-04-19	37.95	38.05	37.30	37.70	433359
2017-04-20	38.00	38.85	37.55	38.70	337161
2017-04-21	38.45	38.75	38.15	38.50	278066
2017-04-24	39.00	39.65	38.68	38.90	388645
2017-04-25	39.20	39.60	38.65	38.75	446225
2017-04-26	38.75	39.25	38.45	38.90	1030234
2017-04-27	38.60	38.75	36.73	37.00	634420
2017-04-28	37.05	37.35	36.60	36.70	392140
2017-05-01	36.95	37.44	36.45	36.75	418173
2017-05-02	37.00	37.90	36.70	37.90	213705
2017-05-03	37.65	38.45	37.65	38.35	321054
2017-05-04	38.45	38.60	37.40	37.95	139908
2017-05-05	37.80	38.05	37.20	37.55	231516
2017-05-08	37.15	37.75	36.90	37.70	333226
2017-05-09	37.65	38.70	37.45	38.15	326294
2017-05-10	38.00	38.50	37.80	38.25	295345
2017-05-11	38.05	38.20	37.25	37.80	205934
2017-05-12	37.60	37.65	37.15	37.30	217021
2017-05-15	37.45	37.80	37.40	37.45	162603
2017-05-16	37.45	37.75	36.75	37.25	178662
2017-05-17	36.50	36.85	34.85	34.95	267590
2017-05-18	34.80	35.70	34.60	35.35	375637
2017-05-19	35.40	36.20	34.85	35.85	196495
2017-05-22	36.10	36.35	35.95	36.30	194075
2017-05-23	36.35	36.65	35.95	36.25	204729
2017-05-24	36.25	36.40	35.70	36.20	163127
2017-05-25	36.45	37.15	36.35	36.75	308178
2017-05-26	36.70	36.90	36.35	36.75	256550
2017-05-30	36.55	36.90	35.85	35.90	147079
2017-05-31	35.90	36.20	34.65	35.10	245602
2017-06-01	35.30	36.55	35.20	36.40	189617
2017-06-02	36.15	36.60	35.95	36.15	133412
2017-06-05	36.20	37.15	36.20	37.00	269426
2017-06-06	36.70	37.20	36.40	36.95	123354
2017-06-07	36.90	37.40	36.55	36.70	121584
2017-06-08	36.80	37.10	36.50	36.70	219718
2017-06-09	36.85	37.55	36.73	37.40	307128
2017-06-12	37.55	37.75	36.70	37.10	305092
2017-06-13	37.65	38.75	37.50	38.55	270383
2017-06-14	38.50	38.50	37.20	37.90	146170
2017-06-15	37.85	40.70	37.55	38.25	309216
2017-06-16	38.00	38.35	37.75	37.85	294130
2017-06-19	38.20	39.10	38.05	37.90	281837
2017-06-20	37.95	38.20	37.65	38.10	186525
2017-06-21	38.10	38.40	37.65	38.05	162453
2017-06-22	38.15	38.20	37.55	38.10	134793
2017-06-23	38.15	38.15	37.55	38.10	287460
2017-06-26	38.25	38.55	37.50	38.00	158354
2017-06-27	38.05	38.70	38.05	38.50	257663
2017-06-28	38.55	38.93	38.35	38.65	348452
2017-06-29	38.75	39.05	38.10	38.80	281503
2017-06-30	38.75	39.05	38.40	38.85	319740
2017-07-03	38.80	39.25	38.65	38.95	63656
2017-07-05	39.10	39.25	38.70	39.05	152178
2017-07-06	38.75	39.75	38.55	39.15	239370
2017-07-07	39.10	39.15	38.65	38.85	170439
2017-07-10	38.75	39.60	38.57	39.10	223070
2017-07-11	38.75	39.40	38.70	39.35	195708
2017-07-12	39.40	39.95	39.25	39.75	210960
2017-07-13	39.60	40.06	39.35	40.00	271151
2017-07-14	39.70	39.83	39.40	39.50	122613
2017-07-17	39.80	40.15	39.59	40.05	262673
2017-07-18	39.85	40.25	39.65	40.10	125187
2017-07-19	40.25	40.45	40.00	40.25	132594
2017-07-20	40.35	40.50	40.05	40.40	156773
2017-07-21	40.65	40.65	40.10	40.30	164606
2017-07-24	40.35	40.90	40.20	40.65	513874
2017-07-25	43.10	44.85	42.50	43.80	836325
2017-07-26	41.70	42.10	41.45	41.50	2567580
2017-07-27	41.60	41.85	40.30	40.30	693349
2017-07-28	40.35	40.80	39.65	39.75	590237
2017-07-31	39.85	40.95	39.75	40.53	679855
2017-08-01	40.65	40.80	40.55	40.75	351928
2017-08-02	40.80	40.85	39.95	40.30	219516
2017-08-03	40.35	40.45	39.63	39.85	256503
2017-08-04	40.10	40.30	39.80	40.05	543964
2017-08-07	40.25	40.30	39.60	39.95	200900
2017-08-08	39.95	40.20	39.55	39.60	222655
2017-08-09	39.45	39.65	39.00	39.65	305685
2017-08-10	39.50	39.50	38.70	39.05	276289
2017-08-11	38.75	39.10	38.50	38.55	465145
2017-08-14	39.00	39.35	38.70	39.25	279558
2017-08-15	39.50	39.65	38.90	39.20	218392
2017-08-16	39.65	39.65	38.85	38.95	172925
2017-08-17	38.90	39.00	38.30	38.45	240403
2017-08-18	38.10	38.65	37.75	38.30	238240
2017-08-21	38.35	38.85	38.25	38.80	323043
2017-08-22	38.85	39.10	38.70	38.75	229264
2017-08-23	38.55	38.85	38.17	38.70	244272
2017-08-24	38.85	39.00	38.39	38.90	357198
2017-08-25	39.05	39.40	38.95	39.25	276079
2017-08-28	39.25	39.50	39.20	39.45	371656
2017-08-29	39.00	39.20	38.75	38.80	196280
2017-08-30	38.95	39.20	38.75	39.15	169716
2017-08-31	39.30	39.50	39.05	39.40	152002
2017-09-01	39.50	39.65	39.20	39.65	200057
2017-09-05	39.60	39.65	38.55	38.75	264307
2017-09-06	38.90	39.25	38.35	38.70	214006
2017-09-07	38.80	38.95	38.20	38.50	294452
2017-09-08	38.40	38.90	38.40	38.80	169140
2017-09-11	39.00	39.65	39.00	39.60	286565
2017-09-12	39.75	39.90	39.58	39.80	244052
2017-09-13	39.70	39.90	39.55	39.85	203405
2017-09-14	39.80	40.20	39.70	40.20	333370
2017-09-15	40.20	40.45	40.10	40.40	888254
2017-09-18	40.50	40.75	40.30	40.75	234132
2017-09-19	40.80	41.35	40.67	41.35	451897
2017-09-20	41.30	41.60	41.15	41.55	320753
2017-09-21	41.55	42.05	41.45	41.90	378502
2017-09-22	41.90	42.05	41.35	42.05	181830
2017-09-25	41.95	42.20	41.75	41.90	308526
2017-09-26	42.00	42.40	41.90	42.40	335837
2017-09-27	42.55	43.30	42.40	43.25	534345
2017-09-28	43.25	43.40	42.90	43.30	413144
2017-09-29	43.35	43.35	43.00	43.05	338042
2017-10-02	43.00	43.10	42.40	43.10	255594
2017-10-03	43.15	43.20	42.91	43.10	457929
2017-10-04	43.05	43.10	42.75	43.10	332865
2017-10-05	43.20	43.35	42.95	43.10	315375
2017-10-06	42.95	43.05	42.25	42.25	206136
2017-10-09	42.30	42.48	41.65	42.05	4818799
2017-10-10	42.35	42.40	41.70	42.20	177061
2017-10-11	42.10	42.30	41.80	42.15	430679
2017-10-12	42.15	42.30	41.80	41.85	166595
2017-10-13	41.95	42.00	41.50	41.90	232371
2017-10-16	41.85	42.30	41.78	42.30	159777
2017-10-17	42.25	42.45	42.10	42.40	324030
2017-10-18	42.55	43.15	42.50	43.05	295971
2017-10-19	43.00	43.30	42.75	43.20	384372
2017-10-20	43.70	44.00	43.30	43.45	437846
2017-10-23	43.50	43.95	43.00	43.05	263286
2017-10-24	43.30	43.70	43.15	43.70	454831
2017-10-25	43.80	44.05	43.25	44.05	604060
2017-10-26	45.00	45.50	41.25	41.60	804651
2017-10-27	41.75	42.75	41.25	42.75	447478
2017-10-30	42.35	43.00	42.35	42.75	324097
2017-10-31	42.95	43.00	42.45	42.75	367606
2017-11-01	42.75	43.00	42.50	42.65	385621
2017-11-02	42.70	43.00	42.45	42.63	277144
2017-11-03	42.65	42.75	42.05	42.15	322096
2017-11-06	41.90	43.05	41.80	42.65	391060
2017-11-07	42.50	42.65	41.70	41.85	241152
2017-11-08	41.55	44.25	41.20	43.25	1239650
2017-11-09	42.80	43.98	42.60	43.90	436102
2017-11-10	43.90	44.15	43.20	43.50	291248
2017-11-13	43.15	44.50	43.05	44.35	340010
2017-11-14	44.05	44.55	43.80	44.55	317160
2017-11-15	44.10	44.35	43.80	44.15	452561
2017-11-16	44.30	44.55	44.15	44.45	277925
2017-11-17	44.20	44.70	43.95	44.65	207962
2017-11-20	44.80	46.20	44.80	45.95	357476
2017-11-21	46.20	47.05	45.65	46.90	387008
2017-11-22	46.95	47.15	46.80	46.90	332417
2017-11-24	46.95	47.20	46.68	46.85	90481
2017-11-27	46.85	47.10	46.40	46.95	608237
2017-11-28	47.05	47.20	46.40	47.00	475356
2017-11-29	47.10	48.35	47.10	47.45	398912
2017-11-30	47.70	48.00	47.35	47.90	312746
2017-12-01	47.85	47.95	46.50	47.90	358887
2017-12-04	48.55	48.85	47.85	47.95	209224
2017-12-05	47.95	48.60	47.75	47.95	232915
2017-12-06	47.80	48.30	46.80	47.45	302897
2017-12-07	46.65	47.65	46.55	47.45	216297
2017-12-08	47.85	48.30	47.50	48.15	189976
2017-12-11	48.05	49.05	47.60	47.75	228999
2017-12-12	47.80	48.60	47.80	48.45	216233
2017-12-13	48.35	48.75	48.05	48.15	209658
2017-12-14	48.15	48.30	47.50	47.55	282104
2017-12-15	47.70	48.25	47.40	48.00	380696
2017-12-18	48.45	48.90	48.08	48.25	202980
2017-12-19	48.25	48.35	47.60	47.70	244388
2017-12-20	47.95	48.30	47.80	47.95	200606
2017-12-21	48.30	49.23	47.80	49.20	244879
2017-12-22	49.40	49.53	48.75	49.50	299020
2017-12-26	49.35	50.40	49.35	49.80	156497
2017-12-27	49.70	50.15	48.80	48.95	275589
2017-12-28	48.90	49.05	48.50	49.00	192484
2017-12-29	49.05	49.25	48.45	48.50	131450
2018-01-02	48.70	49.05	48.25	49.05	203833
2018-01-03	49.10	49.25	48.05	48.05	324809
2018-01-04	48.25	48.70	48.15	48.45	194882
2018-01-05	48.60	48.75	48.35	48.55	237147
2018-01-08	48.70	48.90	48.40	48.60	345968
2018-01-09	48.60	49.55	48.60	49.30	319639
2018-01-10	49.20	49.30	48.85	48.90	185436
2018-01-11	49.20	49.65	48.85	49.60	172080
2018-01-12	49.70	50.40	49.40	50.25	184528
2018-01-16	50.70	51.20	49.55	49.90	272580
2018-01-17	50.10	51.20	49.85	50.95	164211
2018-01-18	50.80	50.80	50.35	50.55	187645
2018-01-19	50.45	51.60	50.45	51.60	160428
2018-01-22	51.70	51.85	51.15	51.55	142006
2018-01-23	51.55	51.85	51.20	51.70	167971
2018-01-24	51.85	52.00	50.90	51.25	155163
2018-01-25	51.60	52.10	51.20	52.05	169590
2018-01-26	52.15	52.55	51.65	51.85	122497
2018-01-29	51.85	52.15	51.45	51.95	262182
2018-01-30	51.55	51.85	50.90	50.95	217899
2018-01-31	51.15	51.75	51.00	51.70	308110
2018-02-01	51.55	51.75	50.80	51.75	191813
2018-02-02	51.35	51.65	50.55	50.85	235019
2018-02-05	50.15	50.85	48.45	49.45	517238
2018-02-06	48.45	50.15	48.35	49.55	446850
2018-02-07	49.25	50.30	49.08	49.75	245801
2018-02-08	51.50	52.35	50.50	52.00	699062
2018-02-09	52.60	52.95	51.10	52.05	797097
2018-02-12	52.15	52.60	51.65	52.20	303854
2018-02-13	52.00	52.98	51.75	52.85	283548
2018-02-14	52.50	54.15	52.50	53.70	262666
2018-02-15	53.95	54.36	53.05	52.33	382109
2018-02-16	52.15	53.20	52.10	52.75	387406
2018-02-20	52.50	53.35	52.25	52.95	352720
2018-02-21	52.95	53.30	52.35	52.45	423067
2018-02-22	52.40	52.70	51.05	51.35	1244932
2018-02-23	50.51	51.45	49.90	51.20	955724
2018-02-26	51.35	51.90	51.05	51.40	491783
2018-02-27	51.40	52.15	51.05	51.10	507153
2018-02-28	51.20	51.75	50.75	50.75	405240
2018-03-01	50.85	51.40	50.20	51.05	435642
2018-03-02	50.40	51.20	49.00	51.15	536863
2018-03-05	50.95	51.68	50.65	51.60	497990
2018-03-06	51.70	52.10	50.80	51.95	437712
2018-03-07	51.50	52.20	51.50	52.05	240792
2018-03-08	52.10	52.35	51.05	51.95	454525
2018-03-09	52.15	53.50	52.00	53.25	286377
2018-03-12	53.30	53.80	52.90	52.95	285917
2018-03-13	50.80	52.80	50.60	52.50	3661922
2018-03-14	52.65	53.30	52.20	52.60	956697
2018-03-15	52.60	52.90	52.25	52.50	778328
2018-03-16	52.50	53.55	52.50	53.15	600271
2018-03-19	53.05	53.24	51.95	52.85	598471
2018-03-20	52.95	54.25	52.75	54.10	409208
2018-03-21	53.90	54.60	53.60	54.00	494825
2018-03-22	53.75	54.00	50.80	50.85	514728
2018-03-23	50.70	50.95	48.35	48.35	854538
2018-03-26	49.00	49.88	48.75	49.80	403267
2018-03-27	50.10	50.45	49.05	49.15	761219
2018-03-28	49.20	50.60	48.85	49.85	423419
2018-03-29	49.95	51.05	49.85	50.85	325635
2018-04-02	50.85	51.15	49.55	50.00	353452
2018-04-03	50.30	50.90	50.10	50.75	291168
2018-04-04	49.95	51.60	49.95	51.20	338072
2018-04-05	51.70	52.40	51.35	51.70	337787
2018-04-06	51.25	51.80	50.25	50.50	284596
2018-04-09	50.85	51.93	50.85	50.95	208363
2018-04-10	51.60	52.10	51.40	51.75	172405
2018-04-11	51.45	52.15	51.25	52.00	244539
2018-04-12	52.45	53.15	52.20	52.75	277976
2018-04-13	53.05	53.05	51.90	52.00	273913
2018-04-16	52.45	53.40	52.25	52.95	248308
2018-04-17	53.25	53.73	52.88	53.50	370493
2018-04-18	53.55	53.85	53.00	53.30	214528
2018-04-19	53.35	54.15	53.35	53.75	192021
2018-04-20	53.95	54.25	53.55	53.95	191601
2018-04-23	54.05	54.65	53.75	54.05	294114
2018-04-24	56.25	57.30	54.75	55.10	724295
2018-04-25	54.25	54.40	52.80	53.70	632402
2018-04-26	53.60	54.35	53.30	54.25	464989
2018-04-27	54.20	54.30	53.15	53.50	350008
2018-04-30	53.50	54.30	53.50	53.80	560711
2018-05-01	53.80	54.00	53.30	53.43	315899
2018-05-02	53.45	53.70	52.95	53.25	363964
2018-05-03	53.15	54.20	52.90	54.00	417472
2018-05-04	53.95	55.00	53.25	54.85	316163
2018-05-07	55.00	55.70	54.70	55.15	363590
2018-05-08	55.00	55.90	54.80	55.60	410687
2018-05-09	55.90	56.65	55.60	56.40	552694
2018-05-10	56.50	56.85	56.20	56.65	345225
2018-05-11	56.55	56.85	56.20	56.70	346795
2018-05-14	56.80	57.20	56.40	56.70	213598
2018-05-15	56.60	57.95	56.50	57.70	552225
2018-05-16	57.60	58.75	57.55	58.50	437231
2018-05-17	58.45	58.50	57.63	58.45	332555
2018-05-18	58.45	58.80	58.15	58.55	209975
2018-05-21	58.80	59.15	58.70	59.00	226208
2018-05-22	59.15	59.85	59.10	59.45	217057
2018-05-23	58.85	59.60	58.65	59.50	270014
2018-05-24	59.45	59.80	58.95	59.55	230503
2018-05-25	59.35	60.05	59.10	59.90	332664
2018-05-29	59.60	59.70	58.70	59.10	581738
2018-05-30	59.60	60.10	59.10	59.30	374331
2018-05-31	59.30	60.00	58.80	59.25	274347
2018-06-01	59.70	60.00	59.35	59.70	231481
2018-06-04	60.25	61.40	60.15	61.15	355573
2018-06-05	61.05	61.75	60.75	61.65	303048
2018-06-06	61.80	62.90	61.80	62.80	268167
2018-06-07	62.95	63.15	62.30	62.80	208544
2018-06-08	62.75	63.93	62.70	63.80	263863
2018-06-11	63.95	63.95	63.10	63.15	261756
2018-06-12	63.25	63.65	62.95	63.30	207924
2018-06-13	63.55	64.70	63.20	64.15	278261
2018-06-14	64.20	64.85	63.60	64.70	277967
2018-06-15	64.30	66.00	64.00	65.95	681221
2018-06-18	65.45	66.40	65.35	66.10	324852
2018-06-19	65.50	66.10	65.25	66.00	272385
2018-06-20	66.40	67.65	66.40	66.95	329459
2018-06-21	65.00	65.45	60.85	61.10	920876
2018-06-22	61.30	61.85	60.18	60.50	1374481
2018-06-25	60.20	60.35	58.75	59.70	411829
2018-06-26	59.75	60.70	59.25	60.30	272548
2018-06-27	60.10	60.50	58.90	59.00	421064
2018-06-28	59.00	59.40	58.80	59.00	346200
2018-06-29	59.40	59.40	58.25	58.65	445597
2018-07-02	58.25	59.15	58.05	59.15	251834
2018-07-03	59.25	59.85	58.60	59.15	156443
2018-07-05	59.60	59.60	58.44	59.30	224853
2018-07-06	58.85	59.85	58.45	59.80	220471
2018-07-09	59.95	60.40	59.60	60.20	237859
2018-07-10	60.25	60.40	59.25	59.25	388516
2018-07-11	59.10	60.35	58.55	59.50	269191
2018-07-12	59.50	59.55	58.35	59.35	214597
2018-07-13	59.45	59.65	58.75	58.95	201906
2018-07-16	59.05	60.00	59.05	59.65	146029
2018-07-17	59.55	60.20	59.30	59.70	288007
2018-07-18	59.80	61.15	59.45	61.00	214178
2018-07-19	61.00	61.10	59.85	60.20	235274
2018-07-20	60.20	61.45	60.05	61.45	325530
2018-07-23	61.31	62.90	60.85	62.55	482999
2018-07-24	65.45	65.94	62.30	63.70	734539
2018-07-25	63.80	64.05	62.38	63.70	292629
2018-07-26	63.85	64.55	62.98	63.35	286573
2018-07-27	63.50	63.90	61.90	62.85	246855
2018-07-30	63.20	63.65	61.45	61.70	317573
2018-07-31	62.00	63.85	61.55	61.63	251038
2018-08-01	61.65	62.84	61.20	61.75	228119
2018-08-02	59.55	60.30	59.10	59.90	1863226
2018-08-03	59.90	60.25	58.98	59.35	729552
2018-08-06	59.40	60.08	59.10	59.75	1191471
2018-08-07	59.85	60.35	59.15	59.15	680026
2018-08-08	59.25	59.25	58.45	58.45	361325
2018-08-09	58.50	58.90	58.05	58.15	372727
2018-08-10	57.75	57.95	56.95	57.70	344150
2018-08-13	57.65	58.25	57.05	57.20	232654
2018-08-14	57.30	58.60	57.15	58.15	634242
2018-08-15	57.85	58.30	57.05	57.35	604770
2018-08-16	57.60	58.55	57.35	58.10	397277
2018-08-17	57.85	58.40	57.58	58.05	266870
2018-08-20	58.25	58.65	57.95	58.10	363404
2018-08-21	58.05	59.10	57.70	58.60	272000
2018-08-22	58.35	59.25	58.35	59.10	266501
2018-08-23	58.95	59.08	57.65	57.95	315199
2018-08-24	58.20	58.88	58.05	58.55	454478
2018-08-27	58.55	59.40	58.55	59.15	321764
2018-08-28	59.35	59.45	58.58	58.70	202526
2018-08-29	58.80	58.80	58.05	58.10	300041
2018-08-30	57.90	58.45	57.75	58.00	244384
2018-08-31	57.80	58.20	57.50	58.05	257270
2018-09-04	57.85	58.20	57.33	58.00	433411
2018-09-05	57.50	57.78	56.60	57.30	386719
2018-09-06	57.25	57.25	55.90	56.85	440584
2018-09-07	56.75	56.90	56.00	56.65	292242
2018-09-10	56.90	57.01	55.90	56.30	330474
2018-09-11	56.10	56.95	55.95	56.75	160495
2018-09-12	56.55	56.60	54.98	55.20	358543
2018-09-13	55.30	55.65	55.00	55.25	236697
2018-09-14	55.35	56.30	55.35	56.00	150913
2018-09-17	56.10	56.45	55.58	56.05	336941
2018-09-18	56.05	56.25	55.20	55.40	257807
2018-09-19	55.35	56.15	55.30	55.70	197110
2018-09-20	55.95	56.95	55.80	56.90	229290
2018-09-21	57.00	57.45	56.50	57.25	644257
2018-09-24	57.10	57.45	56.10	57.00	247708
2018-09-25	57.05	57.70	56.60	57.15	208441
2018-09-26	57.30	57.65	55.75	55.80	254479
2018-09-27	56.05	56.40	55.25	55.35	291961
2018-09-28	55.10	55.60	54.40	54.80	379585
2018-10-01	55.07	56.40	55.00	55.62	343570
2018-10-02	55.47	55.47	53.86	54.32	249284
2018-10-03	54.57	55.60	54.05	55.26	309820
2018-10-04	55.25	55.62	53.99	54.06	303807
2018-10-05	54.20	54.53	53.45	53.92	245113
2018-10-08	53.59	53.90	52.24	53.04	274628
2018-10-09	52.87	53.60	52.80	53.33	298782
2018-10-10	53.50	53.53	51.86	51.90	602723
2018-10-11	51.58	52.39	49.93	50.04	603330
2018-10-12	51.10	51.13	49.68	50.65	333523
2018-10-15	50.60	51.26	50.27	50.82	249644
2018-10-16	51.08	52.01	50.69	51.91	441899
2018-10-17	51.95	52.80	51.01	52.65	228678
2018-10-18	52.44	52.90	51.33	51.52	260587
2018-10-19	51.47	51.87	50.59	50.81	228574
2018-10-22	51.02	51.68	50.54	50.62	395706
2018-10-23	45.01	45.09	40.82	42.16	2132985
2018-10-24	42.16	42.96	40.51	40.55	938804
2018-10-25	40.83	40.98	40.17	40.70	756371
2018-10-26	40.45	41.25	40.09	40.42	763701
2018-10-29	40.85	41.21	39.23	39.65	580676
2018-10-30	39.83	40.30	39.67	39.68	933692
2018-10-31	40.26	40.80	39.77	40.36	819203
2018-11-01	40.53	41.57	40.31	41.12	689883
2018-11-02	41.28	42.21	41.28	41.75	568605
2018-11-05	41.76	42.20	40.50	41.24	531391
2018-11-06	41.60	43.46	41.42	43.36	506745
2018-11-07	43.86	43.90	42.71	43.19	414566
2018-11-08	43.00	43.44	42.62	43.27	260048
2018-11-09	43.19	43.19	41.60	42.40	351344
2018-11-12	42.39	42.62	40.87	40.97	365390
2018-11-13	41.03	41.52	40.05	40.44	502791
2018-11-14	40.82	41.63	39.94	40.15	395664
2018-11-15	39.96	41.47	39.68	41.45	354642
2018-11-16	41.10	41.46	40.67	41.12	242875
2018-11-19	41.02	41.37	39.73	40.41	429851
2018-11-20	39.85	39.96	38.75	39.11	556010
2018-11-21	39.57	40.88	39.16	40.05	353220
2018-11-23	39.84	40.27	39.60	39.81	156675
2018-11-26	40.26	40.80	40.02	40.36	451204
2018-11-27	40.10	40.23	39.20	39.30	303475
2018-11-28	39.32	40.39	38.78	40.33	706889
2018-11-29	40.11	40.69	39.93	40.11	268486
2018-11-30	39.90	40.55	39.71	40.42	323989
2018-12-03	41.32	42.14	41.00	41.75	387055
2018-12-04	41.67	41.71	38.43	38.73	527669
2018-12-06	38.10	39.00	37.62	38.99	573475
2018-12-07	39.61	40.41	38.57	38.68	552861
2018-12-10	38.68	39.14	37.74	38.39	396299
2018-12-11	39.11	39.27	37.47	38.00	349261
2018-12-12	38.70	38.92	37.93	37.95	534324
2018-12-13	38.10	38.26	36.60	36.84	457948
2018-12-14	36.59	37.76	36.31	36.49	333536
2018-12-17	36.31	36.86	35.87	36.13	527662
2018-12-18	36.44	37.24	36.02	36.09	376372
2018-12-19	36.08	36.21	34.26	34.52	434467
2018-12-20	34.18	34.65	33.38	33.80	522373
2018-12-21	33.81	34.29	33.22	33.48	889101
2018-12-24	33.02	34.09	32.66	32.96	194776
2018-12-26	33.16	34.82	32.87	34.76	433378
2018-12-27	33.92	34.31	33.05	33.93	1080478
2018-12-28	34.04	34.59	33.49	34.37	964984
2018-12-31	34.40	34.71	33.59	34.38	438195
2019-01-02	33.89	35.50	33.86	35.46	374022
2019-01-03	35.25	35.56	34.54	34.57	512320
2019-01-04	35.32	36.42	35.11	36.21	642779
2019-01-07	35.71	36.43	34.86	35.87	498898
2019-01-08	35.72	36.55	35.62	36.39	609634
2019-01-09	36.56	37.31	36.08	37.09	646160
2019-01-10	36.86	37.93	36.57	37.90	356363
2019-01-11	37.67	38.47	37.35	38.05	357129
2019-01-14	37.89	38.74	37.85	38.58	443360
2019-01-15	38.65	39.64	38.35	39.62	566108
2019-01-16	39.82	41.41	39.67	41.35	1101886
2019-01-17	41.10	41.91	40.90	41.78	706166
2019-01-18	42.24	43.50	41.81	43.09	824494
2019-01-22	42.65	42.92	41.29	41.84	869450
2019-01-23	42.17	42.33	41.41	42.15	324988
2019-01-24	42.04	43.02	41.77	43.01	458276
2019-01-25	43.50	43.83	43.04	43.80	402835
2019-01-28	43.76	44.44	43.06	44.24	692961
2019-01-29	44.12	44.12	42.40	42.52	486575
2019-01-30	43.00	44.14	42.88	43.98	392892
2019-01-31	43.63	43.99	43.37	43.75	550027
2019-02-01	43.85	44.65	43.75	44.45	378007
2019-02-04	44.40	44.73	43.75	44.71	458149
2019-02-05	44.74	44.92	43.67	44.40	557468
2019-02-06	44.42	44.60	43.60	44.17	602899
2019-02-07	46.82	48.69	45.94	47.04	1064792
2019-02-08	47.24	47.26	45.44	46.23	541529
2019-02-11	46.31	46.47	45.90	46.33	338443
2019-02-12	46.46	47.33	46.46	47.10	347266
2019-02-13	47.71	47.71	46.63	47.00	362698
2019-02-14	46.69	46.81	45.97	44.42	515212
2019-02-15	44.99	45.79	44.75	45.43	407991
2019-02-19	45.38	45.51	44.93	45.23	477588
2019-02-20	45.32	45.91	45.03	45.87	280070
2019-02-21	45.88	45.97	44.95	45.00	407288
2019-02-22	41.52	44.95	40.84	44.79	1538064
2019-02-25	44.95	45.70	44.68	44.83	850958
2019-02-26	44.67	45.29	44.66	44.70	521335
2019-02-27	44.90	45.75	44.40	45.20	539986
2019-02-28	45.00	45.63	44.40	44.61	767924
2019-03-01	44.88	45.45	44.87	45.35	495350
2019-03-04	45.66	45.88	44.90	45.13	464049
2019-03-05	45.06	45.06	44.56	44.78	339329
2019-03-06	44.71	45.01	43.89	43.95	265109
2019-03-07	44.04	44.04	43.13	43.49	408614
2019-03-08	43.12	43.55	43.01	43.52	188353
2019-03-11	43.82	44.00	43.50	44.00	268402
2019-03-12	44.00	44.26	43.62	43.94	306067
2019-03-13	44.01	44.37	43.76	43.86	295006
2019-03-14	43.55	43.89	42.71	42.88	589715
2019-03-15	42.85	43.23	41.93	42.18	753046
2019-03-18	42.36	43.50	42.29	42.98	544312
2019-03-19	43.48	43.80	42.73	42.79	488821
2019-03-20	42.73	42.98	41.85	41.90	255073
2019-03-21	41.57	42.57	41.41	42.15	314585
2019-03-22	41.84	41.84	39.97	40.27	562035
2019-03-25	40.35	40.80	39.97	40.46	585208
2019-03-26	40.86	42.52	40.64	42.43	779529
2019-03-27	42.37	43.27	42.06	42.78	590469
2019-03-28	42.85	43.11	41.45	42.08	427869
2019-03-29	42.44	42.70	41.23	41.61	659182
2019-04-01	42.12	43.47	42.07	43.19	293780
2019-04-02	43.04	43.24	42.50	43.01	213292
2019-04-03	43.38	43.74	42.11	42.18	321746
2019-04-04	42.00	42.26	41.78	41.94	605953
2019-04-05	42.19	42.50	41.53	41.60	377526
2019-04-08	40.80	40.85	38.47	39.51	1128615
2019-04-09	39.26	39.48	38.94	39.02	462907
2019-04-10	39.06	39.19	38.75	38.99	333210
2019-04-11	37.76	38.18	37.05	37.40	1387164
2019-04-12	37.95	38.40	37.46	38.38	764358
2019-04-15	38.50	38.72	37.95	38.32	467457
2019-04-16	38.39	39.24	38.38	39.21	424022
2019-04-17	39.41	39.66	39.03	39.53	446985
2019-04-18	39.55	39.93	39.41	39.91	410617
2019-04-22	39.82	40.13	39.79	39.89	484638
2019-04-23	39.89	40.66	39.78	40.60	488459
2019-04-24	40.53	41.21	40.02	40.24	402716
2019-04-25	40.33	41.00	39.64	41.00	829236
2019-04-26	41.14	41.32	40.57	41.31	511717
2019-04-29	41.54	42.34	41.16	42.29	554874
2019-04-30	42.14	42.39	39.90	40.95	1062724
2019-05-01	41.00	41.48	37.58	38.29	1893284
2019-05-02	38.09	38.46	37.50	37.64	807247
2019-05-03	37.81	38.32	37.57	37.78	752939
2019-05-06	37.28	37.41	36.75	36.95	822137
2019-05-07	36.51	36.72	35.73	36.02	622191
2019-05-08	35.95	36.42	35.78	35.33	536255
2019-05-09	34.93	35.58	34.14	35.52	630860
2019-05-10	35.09	35.24	34.25	35.10	641093
2019-05-13	34.37	34.37	32.90	33.26	1151201
2019-05-14	33.33	33.58	32.94	33.09	476282
2019-05-15	32.35	33.10	32.04	33.00	529801
2019-05-16	33.03	34.13	32.89	33.92	760077
2019-05-17	33.45	33.87	32.96	33.16	571822
2019-05-20	32.82	33.49	32.70	33.41	510955
2019-05-21	32.84	34.40	32.84	33.99	737937
2019-05-22	33.88	34.15	33.48	33.69	422719
2019-05-23	33.30	33.34	32.50	32.67	567181
2019-05-24	32.89	33.35	32.73	33.21	501593
2019-05-28	33.25	34.04	32.91	32.91	550230
2019-05-29	32.60	33.17	32.28	32.88	449662
2019-05-30	32.90	33.14	32.48	32.52	264324
2019-05-31	32.12	32.49	31.64	31.78	658850
2019-06-03	31.77	32.35	31.70	32.24	379100
2019-06-04	32.71	33.31	32.71	33.07	402464
2019-06-05	32.94	33.27	32.54	32.65	374575
2019-06-06	32.57	32.87	31.96	32.64	684916
2019-06-07	32.65	33.40	32.65	33.12	422618
2019-06-10	33.29	33.58	32.61	32.67	551443
2019-06-11	33.01	33.35	32.84	33.27	417631
2019-06-12	33.19	33.67	33.03	33.65	517720
2019-06-13	33.76	34.07	33.47	33.56	350621
2019-06-14	33.41	33.47	32.68	32.95	326809
2019-06-17	33.04	33.62	32.97	33.15	464805
2019-06-18	33.26	34.41	33.26	34.18	524080
2019-06-19	34.45	34.92	34.22	34.30	505253
2019-06-20	34.65	35.06	34.30	34.98	578919
2019-06-21	34.78	35.45	34.78	35.32	773832
2019-06-24	35.19	35.25	34.33	34.43	653967
2019-06-25	34.53	34.67	33.61	33.67	475894
2019-06-26	33.88	34.56	33.58	34.12	455272
2019-06-27	34.28	34.94	34.28	34.52	474259
2019-06-28	34.70	35.36	34.38	34.95	1376274
2019-07-01	35.48	35.55	34.31	34.54	339158
2019-07-02	34.50	34.50	33.71	33.89	317908
2019-07-03	34.15	34.74	34.15	34.67	162510
2019-07-05	34.70	35.31	34.23	34.27	290269
2019-07-08	33.82	33.95	33.40	33.75	669988
2019-07-09	33.44	33.98	33.43	33.82	601846
2019-07-10	33.86	34.31	33.34	33.41	607288
2019-07-11	33.25	33.63	32.32	33.59	618957
2019-07-12	33.69	34.50	33.69	34.39	431531
2019-07-15	34.41	34.86	34.18	34.70	555792
2019-07-16	34.86	35.34	34.57	35.26	366694
2019-07-17	35.24	35.52	35.02	35.40	492198
2019-07-18	35.32	35.85	35.24	35.72	427951
2019-07-19	35.72	36.11	35.72	35.96	557730
2019-07-22	35.95	36.04	35.12	35.13	860708
2019-07-23	35.18	35.52	34.55	35.14	466331
2019-07-24	35.10	35.99	35.10	35.93	410136
2019-07-25	35.75	36.05	35.30	35.33	325741
2019-07-26	35.43	35.83	35.23	35.74	233241
2019-07-29	35.74	36.14	35.39	35.88	334603
2019-07-30	35.63	36.67	35.56	36.67	382880
2019-07-31	36.00	36.75	35.00	36.44	594252
2019-08-01	36.09	36.19	34.33	34.50	522577
2019-08-02	34.50	34.56	33.75	34.46	658089
2019-08-05	33.68	33.93	32.66	33.26	625039
2019-08-06	33.52	33.89	33.34	33.74	447904
2019-08-07	33.10	33.65	32.68	32.91	569411
2019-08-08	33.18	34.10	33.18	34.00	326997
2019-08-09	33.84	33.84	33.03	33.05	248450
2019-08-12	32.63	32.70	31.40	31.74	289727
2019-08-13	31.66	33.05	31.66	32.73	392886
2019-08-14	31.92	32.36	31.67	31.75	203722
2019-08-15	31.95	32.15	31.50	31.55	187427
2019-08-16	31.80	32.28	31.80	31.94	272880
2019-08-19	32.59	32.65	32.14	32.28	227940
2019-08-20	32.87	33.60	32.41	33.14	491206
2019-08-21	33.59	33.77	33.13	33.50	238076
2019-08-22	33.50	33.77	33.29	33.39	413677
2019-08-23	33.32	33.40	32.83	33.03	1025864
2019-08-26	33.35	33.36	32.75	33.00	305114
2019-08-27	33.16	33.22	32.30	32.54	453719
2019-08-28	32.43	33.31	32.16	33.16	345816
2019-08-29	33.49	33.80	33.40	33.71	319299
2019-08-30	33.96	34.04	33.49	33.53	293690
2019-09-03	33.16	33.17	32.34	32.90	490168
2019-09-04	33.33	33.80	33.20	33.60	316611
2019-09-05	34.00	34.19	33.18	33.34	669039
2019-09-06	33.52	33.68	33.05	33.20	316269
2019-09-09	33.46	34.16	33.34	33.91	547664
2019-09-10	34.08	34.59	33.86	34.38	530753
2019-09-11	34.58	34.88	34.12	34.85	430989
2019-09-12	34.76	35.36	34.43	34.79	466369
2019-09-13	35.15	35.20	34.46	34.53	494875
2019-09-16	34.46	34.82	34.20	34.40	526002
2019-09-17	34.34	34.67	33.56	34.60	511372
2019-09-18	34.56	34.76	34.08	34.61	320651
2019-09-19	34.51	34.75	34.11	34.21	440882
2019-09-20	34.26	34.76	34.09	34.23	577552
2019-09-23	34.00	34.15	32.49	33.15	611698
2019-09-24	33.16	33.38	31.97	32.07	593147
2019-09-25	32.07	32.90	32.07	32.71	494266
2019-09-26	32.59	33.18	32.55	32.65	721124
2019-09-27	32.97	33.21	32.26	32.56	380229
2019-09-30	32.70	32.96	32.46	32.85	392597
2019-10-01	32.99	32.99	31.89	32.07	288352
2019-10-02	31.74	31.78	30.75	30.80	400157
2019-10-03	30.57	30.90	29.92	29.99	611988
2019-10-04	29.99	30.85	29.65	30.83	821680
2019-10-07	30.74	31.15	30.43	30.54	728873
2019-10-08	30.14	30.38	29.56	30.11	557542
2019-10-09	30.30	30.35	29.91	30.03	240676
2019-10-10	30.22	30.78	30.19	30.20	319219
2019-10-11	30.85	32.03	30.85	31.65	603759
2019-10-14	31.34	32.08	31.11	31.85	321121
2019-10-15	31.90	32.32	31.80	32.21	342933
2019-10-16	32.25	32.51	31.75	31.76	380998
2019-10-17	32.12	32.28	31.93	32.13	235200
2019-10-18	31.96	32.57	31.93	32.49	505393
2019-10-21	32.83	33.19	32.63	32.71	222690
2019-10-22	32.66	32.66	31.91	32.00	392683
2019-10-23	32.11	32.11	30.93	31.79	567788
2019-10-24	32.05	32.14	30.87	31.33	305282
2019-10-25	31.29	31.64	31.12	31.52	297518
2019-10-28	31.66	32.25	31.58	32.05	414524
2019-10-29	32.02	32.18	31.78	32.10	413401
2019-10-30	32.03	32.05	31.20	31.89	299850
2019-10-31	34.92	36.48	34.20	35.68	1802129
2019-11-01	34.69	35.44	32.97	35.18	1300638
2019-11-04	35.14	35.87	35.00	35.37	650679
2019-11-05	35.53	36.54	35.44	35.94	464961
2019-11-06	35.65	35.98	34.93	34.49	427665
2019-11-07	34.97	35.23	34.73	35.16	360326
2019-11-08	34.94	35.39	34.94	35.16	331983
2019-11-11	35.07	35.44	34.81	35.21	266311
2019-11-12	35.00	35.71	34.79	35.21	561007
2019-11-13	34.81	34.94	33.66	34.01	314659
2019-11-14	33.75	34.00	33.40	33.52	285452
2019-11-15	33.77	34.06	33.57	33.72	228518
2019-11-18	33.58	33.97	33.39	33.50	390745
2019-11-19	33.71	34.36	33.63	33.93	383491
2019-11-20	33.56	33.86	32.81	33.27	328240
2019-11-21	33.43	33.47	32.75	32.79	228187
2019-11-22	32.96	33.25	32.67	33.18	233262
2019-11-25	33.32	33.72	32.94	33.44	295897
2019-11-26	33.36	33.67	33.11	33.23	245353
2019-11-27	33.45	33.65	33.09	33.32	183881
2019-11-29	33.05	33.31	32.91	32.96	109942
2019-12-02	33.01	33.18	32.66	32.98	346256
2019-12-03	32.81	32.81	32.00	32.67	306336
2019-12-04	32.68	33.44	32.68	33.10	328794
2019-12-05	33.37	33.42	32.98	33.38	319948
2019-12-06	33.62	34.68	33.62	34.50	503408
2019-12-09	34.36	34.52	33.95	34.19	499879
2019-12-10	34.16	34.34	31.96	32.19	916887
2019-12-11	31.90	32.25	31.18	31.49	539605
2019-12-12	31.43	32.50	31.38	31.82	378085
2019-12-13	31.59	31.95	31.12	31.19	311894
2019-12-16	31.56	32.17	31.45	31.58	382882
2019-12-17	31.45	31.98	31.33	31.95	477787
2019-12-18	32.19	32.46	31.82	31.92	546803
2019-12-19	32.07	32.44	31.84	32.29	584974
2019-12-20	32.42	32.95	32.24	32.75	942244
2019-12-23	32.80	33.00	32.53	32.82	542621
2019-12-24	32.75	33.16	32.67	32.80	227502
2019-12-26	32.92	33.51	32.77	33.48	420467
2019-12-27	33.67	33.76	32.59	32.79	354628
2019-12-30	32.80	33.06	32.15	32.66	465648
2019-12-31	32.53	32.74	31.89	31.92	432159
2020-01-02	32.09	32.44	31.85	32.42	506533
2020-01-03	32.03	32.23	31.18	31.59	506259
2020-01-06	31.09	31.82	30.94	31.56	495143
2020-01-07	31.26	32.24	31.21	31.96	664046
2020-01-08	31.96	32.34	31.55	32.19	707883
2020-01-09	32.40	32.66	31.92	31.99	544672
2020-01-10	32.00	32.20	31.50	31.59	483447
2020-01-13	31.59	32.47	31.23	32.42	702044
2020-01-14	32.58	33.10	32.44	32.73	440110
2020-01-15	32.57	33.47	32.41	33.45	612105
2020-01-16	33.82	35.25	33.70	34.92	819055
2020-01-17	35.11	35.46	34.91	34.99	551063
2020-01-21	34.66	35.34	34.49	34.99	517018
2020-01-22	35.32	35.32	34.87	35.15	341691
2020-01-23	34.93	35.31	34.65	35.24	357627
2020-01-24	35.25	35.32	34.86	35.30	605135
2020-01-27	34.95	35.28	34.64	35.04	678946
2020-01-28	35.20	35.74	35.03	35.66	345721
2020-01-29	35.76	36.39	35.76	36.11	723102
2020-01-30	35.77	36.59	35.60	36.47	650553
2020-01-31	36.25	36.33	35.57	36.00	578736
2020-02-03	36.12	36.60	36.01	36.31	544155
2020-02-04	36.90	37.46	36.78	36.85	428561
2020-02-05	37.47	38.36	37.20	38.12	763607
2020-02-06	39.12	41.27	38.94	39.95	1680143
2020-02-07	39.50	39.67	38.42	39.12	1001533
2020-02-10	38.80	39.87	38.64	39.13	740467
2020-02-11	39.13	39.71	38.89	39.12	628011
2020-02-12	39.10	39.41	38.44	38.56	444900
2020-02-13	38.32	38.64	37.77	36.68	421728
2020-02-14	36.80	37.05	36.10	36.48	512721
2020-02-18	36.48	37.02	36.35	36.89	513092
2020-02-19	37.11	37.95	36.93	37.86	778824
2020-02-20	37.80	38.63	37.31	37.37	1918986
2020-02-21	36.75	37.24	35.80	36.56	1294850
2020-02-24	34.77	35.42	34.63	35.25	666466
2020-02-25	35.26	35.70	33.79	34.68	875819
2020-02-26	33.08	35.23	33.08	34.21	823130
2020-02-27	33.31	33.96	32.71	33.15	1258068
2020-02-28	32.15	32.52	31.18	31.96	1371849
2020-03-02	31.96	32.29	31.14	32.28	668950
2020-03-03	32.06	32.85	30.60	30.78	474286
2020-03-04	31.17	31.80	30.66	31.73	599831
2020-03-05	30.90	31.06	29.04	29.43	1012920
2020-03-06	28.26	30.05	28.16	29.11	1364989
2020-03-09	27.25	27.83	26.62	27.23	733453
2020-03-10	28.23	28.74	26.88	28.69	597906
2020-03-11	28.00	28.40	27.03	27.72	685753
2020-03-12	25.62	27.25	25.12	25.24	682532
2020-03-13	26.75	28.75	26.47	28.68	1009445
2020-03-16	24.26	28.40	24.25	27.23	1044024
2020-03-17	27.74	29.88	26.31	28.59	1181184
2020-03-18	27.25	28.50	22.11	23.83	1358048
2020-03-19	23.64	26.99	23.31	25.70	1140995
2020-03-20	25.95	26.98	24.48	25.16	1143120
2020-03-23	24.68	26.81	23.86	25.65	1131991
2020-03-24	26.65	27.95	26.33	27.82	735199
2020-03-25	27.85	29.89	27.37	28.32	644838
2020-03-26	28.67	31.44	28.67	31.08	738332
2020-03-27	30.10	31.20	29.39	29.87	551231
2020-03-30	29.97	30.50	29.28	29.84	597893
2020-03-31	29.52	30.14	27.50	28.10	775146
2020-04-01	26.83	27.80	26.72	27.09	773543
2020-04-02	26.87	28.97	26.66	28.82	1178634
2020-04-03	29.00	30.08	28.39	29.85	1102278
2020-04-06	31.12	31.31	29.82	30.39	629420
2020-04-07	31.46	31.50	28.76	29.25	615304
2020-04-08	29.38	30.12	28.75	29.52	761223
2020-04-09	29.76	30.34	29.26	29.95	739803
2020-04-13	29.69	30.21	28.94	29.22	947836
2020-04-14	28.84	29.41	28.35	29.08	805717
2020-04-15	28.07	29.48	27.97	29.10	575058
2020-04-16	29.12	29.69	28.54	29.41	583684
2020-04-17	30.34	31.15	29.47	30.21	805252
2020-04-20	29.72	30.86	29.67	30.07	499601
2020-04-21	29.36	30.19	29.32	30.06	427120
2020-04-22	30.62	31.03	30.29	30.97	898497
2020-04-23	29.10	30.78	28.10	29.02	1731620
2020-04-24	28.66	28.82	26.05	26.51	2036436
2020-04-27	26.51	28.47	26.51	28.26	893694
2020-04-28	29.14	29.50	28.55	29.25	657832
2020-04-29	29.50	30.02	29.36	29.65	744717
2020-04-30	29.25	30.24	28.87	29.62	646776
2020-05-01	28.91	29.13	27.95	28.90	678926
2020-05-04	28.64	28.81	28.05	28.58	524205
2020-05-05	28.97	29.87	28.87	29.53	753551
2020-05-06	29.84	30.19	29.19	29.71	673209
2020-05-07	30.05	30.99	29.44	29.79	681488
2020-05-08	30.40	30.77	30.18	30.60	435289
2020-05-11	30.26	31.39	30.00	30.89	449589
2020-05-12	31.03	31.21	29.49	29.53	594489
2020-05-13	29.39	29.39	26.81	27.81	551747
2020-05-14	27.40	28.65	27.40	28.40	494226
2020-05-15	28.30	28.66	28.13	28.45	304041
2020-05-18	29.06	30.11	28.94	29.89	425333
2020-05-19	29.68	30.04	28.99	28.99	316052
2020-05-20	29.60	29.91	29.37	29.53	434476
2020-05-21	29.41	30.13	29.16	29.36	445985
2020-05-22	29.46	29.83	29.19	29.78	527224
2020-05-26	30.56	31.49	30.30	31.20	817539
2020-05-27	32.00	34.00	31.85	33.46	615565
2020-05-28	33.99	33.99	33.08	33.31	784479
2020-05-29	33.00	33.80	32.80	33.63	686737
2020-06-01	33.60	34.22	33.23	33.62	440436
2020-06-02	33.78	35.12	33.54	34.83	650349
2020-06-03	35.62	35.98	35.21	35.73	470618
2020-06-04	35.48	36.79	35.36	36.73	420578
2020-06-05	37.90	39.29	37.71	37.85	726566
2020-06-08	38.29	38.64	37.03	37.63	607627
2020-06-09	37.07	37.92	36.71	37.43	510168
2020-06-10	37.21	37.96	36.80	37.08	617437
2020-06-11	35.93	36.56	35.31	35.48	720181
2020-06-12	36.77	36.89	34.56	34.64	798743
2020-06-15	33.65	35.31	33.65	35.11	572187
2020-06-16	36.36	36.57	34.83	35.19	545274
2020-06-17	35.21	35.46	34.61	34.71	715119
2020-06-18	34.58	35.81	34.42	35.70	874857
2020-06-19	36.18	36.30	34.16	34.16	1040448
2020-06-22	34.22	35.10	34.10	34.63	492806
2020-06-23	35.02	35.34	33.43	33.71	926228
2020-06-24	33.33	33.46	31.83	31.84	787998
2020-06-25	31.63	32.28	31.13	32.21	819871
2020-06-26	31.85	31.90	30.04	30.10	1701136
2020-06-29	30.45	30.94	30.17	30.79	587765
2020-06-30	30.61	31.31	30.49	31.16	608613
2020-07-01	31.20	31.66	30.14	30.62	585146
2020-07-02	31.33	31.37	30.52	30.73	349232
2020-07-06	31.26	31.60	31.00	31.45	286330
2020-07-07	30.00	30.67	29.10	29.22	1485522
2020-07-08	29.29	29.87	28.75	29.79	958419
2020-07-09	29.86	30.05	28.68	28.95	665061
2020-07-10	28.39	29.63	28.28	29.59	528667
2020-07-13	29.36	29.63	28.80	29.20	1028542
2020-07-14	29.25	29.68	29.02	29.40	538225
2020-07-15	30.11	31.04	29.64	30.85	467641
2020-07-16	30.67	31.32	30.39	31.05	275705
2020-07-17	31.03	31.61	30.75	31.07	486725
2020-07-20	30.84	31.47	30.59	31.43	275518
2020-07-21	31.58	32.13	31.43	31.96	450233
2020-07-22	31.60	31.78	30.33	30.81	520279
2020-07-23	30.62	31.07	30.50	30.69	519969
2020-07-24	30.77	31.46	30.58	30.67	393102
2020-07-27	30.50	30.80	30.15	30.63	483726
2020-07-28	30.72	30.90	30.22	30.29	390920
2020-07-29	30.42	30.54	29.62	30.28	676285
2020-07-30	29.50	30.16	28.77	29.84	1098112
2020-07-31	29.90	30.01	29.45	29.79	522626
2020-08-03	29.94	30.73	29.57	30.45	626407
2020-08-04	30.33	30.59	29.92	30.14	290626
2020-08-05	29.20	30.67	29.12	30.67	478384
2020-08-06	30.66	31.20	30.51	30.83	334099
2020-08-07	30.61	31.24	30.19	31.16	378773
2020-08-10	31.39	31.78	31.09	31.69	515003
2020-08-11	32.36	33.05	31.86	32.06	534428
2020-08-12	32.54	32.80	31.83	32.23	404815
2020-08-13	32.20	32.35	31.78	32.02	334640
2020-08-14	31.88	32.06	31.65	31.74	275383
2020-08-17	31.80	31.80	31.19	31.26	311163
2020-08-18	31.23	32.07	30.97	31.71	486856
2020-08-19	31.65	32.33	31.65	31.79	382623
2020-08-20	31.46	32.12	31.43	31.76	182105
2020-08-21	31.72	32.10	31.08	32.05	277930
2020-08-24	32.42	32.98	31.80	32.90	501715
2020-08-25	33.30	33.84	33.02	33.23	601524
2020-08-26	33.34	33.44	32.71	32.95	329840
2020-08-27	33.10	33.97	32.36	32.48	437605
2020-08-28	30.95	32.35	30.95	32.12	434159
2020-08-31	32.21	32.37	31.76	31.91	336341
2020-09-01	31.74	32.32	31.37	32.24	229143
2020-09-02	32.21	32.72	32.08	32.53	241202
2020-09-03	32.69	32.98	31.62	31.84	333631
2020-09-04	32.40	32.40	31.37	31.56	295381
2020-09-08	31.34	31.61	30.67	31.44	429970
2020-09-09	31.78	32.13	31.01	31.83	746674
2020-09-10	31.85	31.85	30.72	30.74	1450153
2020-09-11	30.96	31.40	30.48	31.29	510773
2020-09-14	31.55	32.92	31.52	32.84	337916
2020-09-15	33.10	33.10	32.50	32.55	239251
2020-09-16	32.76	33.89	32.39	33.38	468298
2020-09-17	33.13	33.96	33.00	33.91	461894
2020-09-18	34.10	34.33	33.46	34.21	848805
2020-09-21	33.69	33.85	32.36	32.80	640475
2020-09-22	32.71	33.29	32.40	33.10	310176
2020-09-23	33.16	33.36	32.31	32.52	708560
2020-09-24	32.64	33.15	32.42	32.74	491135
2020-09-25	32.49	33.04	32.47	32.95	385508
2020-09-28	33.43	34.45	33.43	34.24	264571
2020-09-29	34.17	34.35	33.60	34.19	297734
2020-09-30	34.28	35.42	34.28	35.14	425379
2020-10-01	35.37	35.50	34.65	35.13	291184
2020-10-02	35.50	36.64	35.13	36.03	625826
2020-10-05	36.38	36.99	35.76	36.67	437920
2020-10-06	37.00	37.54	36.50	36.69	556196
2020-10-07	37.25	37.67	37.00	37.32	594244
2020-10-08	37.71	38.16	37.51	38.10	572974
2020-10-09	37.48	38.91	37.44	38.36	551605
2020-10-12	38.82	39.19	38.17	38.79	495447
2020-10-13	38.66	38.77	38.05	38.43	540462
2020-10-14	38.49	39.52	38.01	38.11	465434
2020-10-15	37.83	38.43	37.72	38.09	415206
2020-10-16	38.12	38.38	37.93	38.18	351508
2020-10-19	38.37	38.37	37.58	37.66	427530
2020-10-20	38.03	38.95	37.92	38.01	510162
2020-10-21	38.04	38.51	37.75	38.24	434274
2020-10-22	38.30	38.92	37.95	38.54	398024
2020-10-23	38.62	39.18	38.41	39.03	402011
2020-10-26	38.67	38.70	37.86	38.22	334684
2020-10-27	40.11	42.12	39.21	39.28	1558872
2020-10-28	37.70	38.27	36.55	36.56	911380
2020-10-29	36.54	37.69	35.86	37.48	421022
2020-10-30	37.33	37.71	36.64	37.20	454911
2020-11-02	37.57	38.09	37.10	37.62	381297
2020-11-03	38.23	38.44	37.23	37.44	308841
2020-11-04	37.40	39.04	36.81	37.63	585988
2020-11-05	37.92	38.29	37.69	37.78	565417
2020-11-06	38.11	38.11	36.57	36.62	251937
2020-11-09	38.31	39.17	37.00	37.02	547013
2020-11-10	37.39	38.53	37.20	38.33	480028
2020-11-11	38.30	38.39	36.89	37.51	357894
2020-11-12	37.33	37.70	36.53	37.19	344332
2020-11-13	37.68	38.30	37.36	37.62	333668
2020-11-16	38.39	38.68	37.69	38.22	238853
2020-11-17	38.07	38.82	37.85	38.60	310103
2020-11-18	38.64	38.97	38.14	38.14	393599
2020-11-19	37.88	38.12	37.58	38.07	270358
2020-11-20	37.82	38.33	37.59	38.20	294813
2020-11-23	38.48	39.17	38.36	39.13	384326
2020-11-24	39.68	40.75	39.60	39.79	509542
2020-11-25	39.47	40.24	39.35	39.92	196958
2020-11-27	40.00	40.00	39.63	39.69	99123
2020-11-30	39.75	39.80	39.10	39.24	215270
2020-12-01	39.61	40.31	39.25	40.21	374040
2020-12-02	40.34	41.09	39.92	40.87	286592
2020-12-03	41.12	41.96	41.06	41.74	390078
2020-12-04	41.89	42.48	41.89	42.24	240103
2020-12-07	42.08	42.94	41.88	42.83	224953
2020-12-08	43.48	44.33	42.92	43.14	628941
2020-12-09	43.28	43.84	42.59	43.48	446254
2020-12-10	43.16	43.60	42.80	43.52	277826
2020-12-11	43.33	44.66	43.27	44.59	374201
2020-12-14	45.00	46.13	44.62	45.00	577378
2020-12-15	45.39	46.04	45.05	45.80	320435
2020-12-16	46.02	46.05	44.78	43.40	625028
2020-12-17	42.95	43.52	42.62	43.20	444114
2020-12-18	43.39	44.84	43.23	44.76	1323687
2020-12-21	44.13	45.53	44.00	45.44	506316
2020-12-22	45.55	46.80	45.40	46.48	447563
2020-12-23	46.86	47.99	46.59	47.50	760529
2020-12-24	47.65	47.95	47.05	47.21	88443
2020-12-28	47.29	47.73	46.34	47.15	494658
2020-12-29	47.13	47.45	45.89	46.13	613478
2020-12-30	46.20	46.84	46.06	46.45	240987
2020-12-31	46.45	46.83	46.11	46.76	227309
2021-01-04	47.32	47.32	45.38	45.93	324354
2021-01-05	46.86	47.23	46.22	46.24	442958
2021-01-06	47.11	50.28	46.74	49.83	843746
2021-01-07	51.13	52.29	50.55	51.81	544741
2021-01-08	51.97	52.47	50.42	51.31	411970
2021-01-11	51.05	52.64	51.05	52.33	416518
2021-01-12	52.80	53.86	52.18	52.91	558182
2021-01-13	52.70	53.27	52.13	53.05	268191
2021-01-14	53.55	55.29	53.33	54.49	400034
2021-01-15	53.68	55.28	53.35	55.19	420512
2021-01-19	55.37	55.96	54.51	55.03	503119
2021-01-20	55.04	56.00	53.71	55.05	458433
2021-01-21	55.17	55.59	53.88	54.25	283773
2021-01-22	53.63	54.56	53.42	54.48	270484
2021-01-25	54.04	54.81	53.03	53.31	450502
2021-01-26	53.69	53.89	51.28	51.45	404719
2021-01-27	50.42	50.78	48.76	49.37	688153
2021-01-28	49.93	51.82	49.64	51.19	480410
2021-01-29	51.10	51.13	48.99	49.71	341016
2021-02-01	49.79	51.29	49.63	51.25	348225
2021-02-02	51.94	52.77	51.68	51.96	392989
2021-02-03	51.77	52.86	51.53	52.48	300310
2021-02-04	52.60	53.31	51.75	52.03	229447
2021-02-05	52.39	53.13	51.43	51.71	377560
2021-02-08	51.70	52.98	51.50	52.74	412656
2021-02-09	52.78	53.63	52.01	52.98	285540
2021-02-10	53.23	54.90	53.23	54.80	419256
2021-02-11	54.61	56.37	52.32	53.99	780593
2021-02-12	53.43	55.06	52.45	54.65	443072
2021-02-16	54.14	55.64	54.14	54.81	619596
2021-02-17	54.75	55.35	53.61	55.13	346476
2021-02-18	55.00	55.97	54.12	53.71	571247
2021-02-19	53.94	55.38	53.94	54.75	430828
2021-02-22	54.50	55.73	53.87	54.53	659029
2021-02-23	50.11	53.75	49.68	52.99	1156741
2021-02-24	52.99	53.79	52.30	53.12	745543
2021-02-25	53.23	53.64	50.60	50.67	405687
2021-02-26	50.90	52.31	49.96	51.64	612011
2021-03-01	52.73	54.86	52.58	54.50	1094067
2021-03-02	54.45	54.74	53.21	53.35	421384
2021-03-03	53.57	55.00	53.33	53.44	372419
2021-03-04	53.77	53.83	50.62	52.05	593915
2021-03-05	52.95	53.25	50.37	53.22	463402
2021-03-08	53.48	55.72	53.36	54.76	444108
2021-03-09	55.30	56.44	54.52	55.43	545548
2021-03-10	55.68	56.32	55.24	55.77	342520
2021-03-11	56.22	57.35	55.90	57.14	360610
2021-03-12	57.20	58.04	56.48	56.65	362434
2021-03-15	56.71	56.71	54.98	56.14	358604
2021-03-16	56.36	56.92	55.70	56.54	375202
2021-03-17	56.69	57.96	56.13	57.96	431353
2021-03-18	57.96	59.63	56.91	56.96	594321
2021-03-19	57.16	57.31	55.35	56.58	896915
2021-03-22	56.54	57.19	55.07	55.84	395201
2021-03-23	55.51	56.07	54.78	54.99	404238
2021-03-24	55.45	56.21	54.53	54.58	312198
2021-03-25	54.41	55.24	53.11	54.93	370108
2021-03-26	55.50	56.09	54.65	55.97	323348
2021-03-29	55.60	56.07	54.90	55.04	245161
2021-03-30	55.13	56.24	55.02	55.31	417511
2021-03-31	55.41	56.13	54.14	54.88	468091
2021-04-01	55.29	56.19	55.16	56.15	536742
2021-04-05	56.71	57.95	55.77	57.73	527312
2021-04-06	57.64	58.39	56.76	57.01	324654
2021-04-07	57.16	57.29	56.09	56.41	428251
2021-04-08	56.59	56.64	54.69	54.96	406044
2021-04-09	54.50	54.95	52.90	54.19	416147
2021-04-12	54.19	54.92	53.61	54.35	217720
2021-04-13	54.47	54.61	52.37	52.65	475721
2021-04-14	52.55	54.49	52.45	52.96	413281
2021-04-15	53.00	53.56	51.66	52.14	502856
2021-04-16	52.55	54.34	52.55	54.22	460009
2021-04-19	54.10	55.21	53.10	55.13	474384
2021-04-20	54.97	55.12	53.05	53.84	405558
2021-04-21	53.85	55.19	53.25	55.17	221649
2021-04-22	55.13	56.20	54.36	55.35	365003
2021-04-23	55.57	57.32	55.35	56.94	298177
2021-04-26	57.13	57.25	56.38	56.48	382791
2021-04-27	56.95	57.30	56.38	57.08	476681
2021-04-28	56.80	57.16	55.99	56.75	281009
2021-04-29	57.70	57.90	54.83	56.15	507878
2021-04-30	55.61	56.43	54.26	54.28	834352
2021-05-03	55.02	55.27	53.58	54.54	441321
2021-05-04	54.55	55.16	53.39	54.55	497791
2021-05-05	54.78	55.82	54.44	55.58	262227
2021-05-06	55.83	55.92	54.62	53.21	382097
2021-05-07	53.12	53.95	52.39	53.68	418526
2021-05-10	53.90	54.35	52.70	52.73	351625
2021-05-11	51.85	52.40	51.07	51.22	488515
2021-05-12	51.16	52.40	50.86	51.26	592775
2021-05-13	51.51	53.00	51.51	52.45	565897
2021-05-14	52.88	53.37	52.41	53.20	370841
2021-05-17	52.84	53.10	51.90	53.05	308670
2021-05-18	53.27	53.47	51.87	51.88	428581
2021-05-19	51.00	52.97	50.82	52.80	525639
2021-05-20	52.77	52.98	51.83	52.60	357951
2021-05-21	53.03	53.55	52.48	53.01	348201
2021-05-24	53.25	53.50	52.58	53.16	278737
2021-05-25	53.28	53.97	52.24	52.30	321854
2021-05-26	52.27	53.36	52.03	53.23	237941
2021-05-27	53.99	53.99	52.83	53.46	226201
2021-05-28	53.42	53.69	52.86	53.69	162031
2021-06-01	53.99	54.86	53.77	54.73	287666
2021-06-02	54.80	54.81	53.20	53.40	445983
2021-06-03	53.14	53.42	52.45	53.01	216593
2021-06-04	53.01	53.49	52.53	53.13	208534
2021-06-07	53.28	53.79	53.00	53.46	432365
2021-06-08	53.36	54.47	52.46	54.38	367028
2021-06-09	54.12	54.21	53.45	53.71	370110
2021-06-10	53.95	54.56	53.78	53.98	319982
2021-06-11	54.22	54.78	54.09	54.64	213757
2021-06-14	54.77	54.80	53.64	53.87	234136
2021-06-15	53.89	55.03	53.33	54.83	405954
2021-06-16	54.74	55.04	54.21	54.72	392908
2021-06-17	55.58	55.90	53.20	53.76	403021
2021-06-18	52.92	53.53	52.61	52.89	678391
2021-06-21	53.60	54.20	53.28	53.74	563674
2021-06-22	53.56	54.24	52.76	54.09	396450
2021-06-23	54.10	55.06	54.10	54.74	291657
2021-06-24	55.17	55.48	54.63	55.43	317634
2021-06-25	55.76	56.98	55.75	56.17	1926379
2021-06-28	56.26	56.62	55.09	55.87	487827
2021-06-29	56.38	57.97	56.34	56.69	569883
2021-06-30	56.66	57.15	56.50	56.89	604595
2021-07-01	57.26	57.26	56.62	57.01	300439
2021-07-02	57.24	57.33	56.88	57.13	303753
2021-07-06	57.22	57.22	55.27	55.61	404228
2021-07-07	55.43	56.66	55.08	56.30	367401
2021-07-08	55.38	55.77	54.22	54.37	462722
2021-07-09	55.01	55.01	53.87	54.71	298048
2021-07-12	54.81	55.97	54.39	55.97	447333
2021-07-13	56.00	56.85	55.95	56.59	396888
2021-07-14	56.59	56.88	54.68	54.73	329063
2021-07-15	54.07	55.08	53.65	54.69	224340
2021-07-16	55.25	55.25	53.91	53.92	303724
2021-07-19	52.92	53.37	52.30	52.90	462396
2021-07-20	53.00	55.78	52.59	54.89	583644
2021-07-21	55.28	57.27	55.12	56.69	640879
2021-07-22	56.87	60.68	56.87	58.12	1090423
2021-07-23	58.70	58.87	57.03	58.46	566311
2021-07-26	58.72	59.21	58.00	58.95	352907
2021-07-27	58.31	60.50	56.27	57.92	435650
2021-07-28	57.95	58.52	57.02	58.13	258747
2021-07-29	58.79	59.75	58.29	58.91	300604
2021-07-30	58.87	59.52	58.40	59.25	371812
2021-08-02	59.63	60.59	59.10	59.28	270837
2021-08-03	59.42	59.95	58.13	58.34	299226
2021-08-04	57.75	58.95	57.63	58.81	235624
2021-08-05	59.25	59.88	58.96	59.52	350337
2021-08-06	60.11	60.28	59.08	60.04	270808
2021-08-09	60.00	60.50	59.80	59.99	272543
2021-08-10	59.96	61.08	59.94	60.91	387984
2021-08-11	61.11	62.07	60.94	62.05	326482
2021-08-12	62.32	62.95	61.84	62.82	336444
2021-08-13	62.83	63.18	62.02	62.25	252226
2021-08-16	62.00	62.43	61.30	62.03	250975
2021-08-17	61.47	61.81	60.56	61.25	237946
2021-08-18	60.91	61.83	60.55	60.59	313721
2021-08-19	60.00	60.66	58.94	59.15	276196
2021-08-20	59.31	60.66	59.05	60.57	291663
2021-08-23	60.95	62.03	60.95	61.81	250662
2021-08-24	62.02	62.49	61.65	61.84	214659
2021-08-25	61.99	62.87	61.41	62.19	279816
2021-08-26	62.34	62.80	61.28	61.48	253239
2021-08-27	61.49	63.37	61.49	63.27	250159
2021-08-30	63.40	63.65	62.67	62.75	249213
2021-08-31	62.72	62.97	61.77	61.95	312684
2021-09-01	61.90	62.96	60.93	62.72	215601
2021-09-02	63.09	63.63	62.84	63.17	188543
2021-09-03	63.04	63.64	62.81	63.17	255516
2021-09-07	63.17	63.92	62.06	62.19	452267
2021-09-08	61.83	62.26	61.04	61.77	369820
2021-09-09	61.87	62.76	61.71	62.08	340578
2021-09-10	62.37	62.37	61.49	61.73	285865
2021-09-13	62.05	62.28	61.37	62.18	230604
2021-09-14	62.57	62.57	61.25	61.67	235674
2021-09-15	61.75	63.36	61.59	63.32	261669
2021-09-16	63.66	63.66	62.52	62.84	229568
2021-09-17	63.15	63.34	61.61	61.90	859872
2021-09-20	60.38	60.38	58.78	60.14	439073
2021-09-21	60.57	60.57	58.99	59.17	276117
2021-09-22	59.60	61.14	59.17	60.61	277484
2021-09-23	60.94	62.38	60.82	62.36	264437
2021-09-24	62.08	63.52	62.08	63.26	213789
2021-09-27	63.12	64.37	63.12	63.75	312889
2021-09-28	63.80	63.96	61.93	62.29	309519
2021-09-29	62.56	63.48	61.60	63.16	231309
2021-09-30	63.73	63.90	61.67	61.87	277499
2021-10-01	63.03	65.23	62.83	64.83	568262
2021-10-04	65.08	66.96	65.05	65.46	716455
2021-10-05	66.31	67.83	65.54	66.90	547974
2021-10-06	66.23	67.11	64.85	67.01	331074
2021-10-07	67.89	68.63	67.42	67.70	372501
2021-10-08	67.89	68.80	67.54	68.27	294245
2021-10-11	68.69	69.64	67.21	67.23	244903
2021-10-12	67.50	68.79	66.91	68.18	365162
2021-10-13	68.35	68.71	67.21	68.07	234247
2021-10-14	69.03	69.22	68.37	68.53	275878
2021-10-15	69.68	71.47	69.33	70.90	498020
2021-10-18	71.19	72.29	70.50	70.78	368361
2021-10-19	71.11	71.36	70.40	70.84	296203
2021-10-20	70.85	72.00	70.76	71.75	198894
2021-10-21	71.86	72.13	71.19	72.09	179502
2021-10-22	72.43	72.64	71.57	71.66	186479
2021-10-25	71.64	72.45	70.95	72.20	319342
2021-10-26	72.12	72.64	70.84	71.17	348938
2021-10-27	70.52	71.03	68.52	68.56	453772
2021-10-28	74.30	76.66	69.87	70.12	817383
2021-10-29	70.23	72.87	70.23	72.74	576993
2021-11-01	73.51	76.55	73.51	76.55	522582
2021-11-02	76.50	76.97	75.79	76.93	583716
2021-11-03	76.66	77.08	75.36	76.98	509206
2021-11-04	77.13	77.49	75.80	73.02	411136
2021-11-05	74.23	76.19	73.77	74.74	464781
2021-11-08	73.75	75.13	72.95	73.39	496995
2021-11-09	73.44	73.85	71.73	71.86	488260
2021-11-10	71.66	72.37	69.84	70.41	575368
2021-11-11	70.57	71.94	70.57	70.85	366962
2021-11-12	71.04	71.04	69.54	70.13	373600
2021-11-15	71.05	71.62	69.98	70.23	343756
2021-11-16	69.94	70.96	69.37	70.52	300300
2021-11-17	70.24	70.45	68.69	69.19	289692
2021-11-18	69.40	69.76	68.37	68.75	334017
2021-11-19	68.00	68.30	67.17	67.28	311063
2021-11-22	67.87	68.55	66.62	66.73	500625
2021-11-23	66.82	67.32	65.93	67.11	334159
2021-11-24	66.63	67.14	65.96	65.99	304656
2021-11-26	64.15	64.28	62.09	63.13	282029
2021-11-29	64.00	64.56	62.78	64.14	503650
2021-11-30	63.27	64.00	61.15	61.31	583283
2021-12-01	63.12	64.16	60.93	61.05	553609
2021-12-02	61.25	63.23	61.05	62.89	268705
2021-12-03	63.47	63.47	60.80	61.37	480047
2021-12-06	62.22	62.22	60.92	61.73	387997
2021-12-07	62.50	63.86	62.20	62.74	377595
2021-12-08	62.33	62.37	61.30	61.72	533290
2021-12-09	61.40	61.82	60.52	60.73	382466
2021-12-10	61.83	61.83	59.52	59.84	603950
2021-12-13	59.55	59.91	59.01	59.14	417538
2021-12-14	58.98	62.27	58.45	61.94	879788
2021-12-15	61.94	62.46	60.64	61.89	566702
2021-12-16	62.70	62.92	61.24	62.09	443584
2021-12-17	62.85	63.23	61.24	61.51	862525
2021-12-20	60.36	60.69	59.09	60.34	474009
2021-12-21	60.86	61.71	60.63	61.30	377253
2021-12-22	61.22	62.39	60.73	62.39	393466
2021-12-23	62.89	63.50	62.34	62.37	299982
2021-12-27	62.21	63.44	61.56	63.36	355728
2021-12-28	63.13	63.84	62.29	63.02	359013
2021-12-29	63.02	63.92	62.79	63.38	385248
2021-12-30	63.31	64.10	62.69	62.77	242598
2021-12-31	62.51	63.01	62.35	62.51	218931
2022-01-03	63.09	63.36	62.16	62.50	299542
2022-01-04	63.23	64.30	62.64	62.65	481618
2022-01-05	62.70	63.16	59.79	59.82	585060
2022-01-06	60.48	62.05	59.76	61.75	545850
2022-01-07	61.47	62.79	61.10	62.41	497599
2022-01-10	62.71	62.79	61.04	62.00	546712
2022-01-11	61.96	63.42	61.00	63.07	456949
2022-01-12	62.96	63.57	61.62	62.06	418405
2022-01-13	62.60	62.86	60.36	60.53	382873
2022-01-14	60.05	60.32	58.71	59.54	467430
2022-01-18	59.06	59.39	55.84	55.98	555991
2022-01-19	56.64	56.68	54.90	55.22	496223
2022-01-20	55.64	56.88	54.81	54.90	496549
2022-01-21	54.81	55.88	53.91	54.00	550437
2022-01-24	52.75	53.84	50.60	53.62	571457
2022-01-25	52.66	54.69	51.79	53.43	573399
2022-01-26	54.47	55.94	53.18	53.93	592919
2022-01-27	54.58	55.48	53.16	53.62	567224
2022-01-28	53.47	55.13	52.82	55.07	415427
2022-01-31	54.64	56.49	54.64	56.47	356245
2022-02-01	56.12	57.33	55.62	56.85	493433
2022-02-02	56.99	57.40	55.24	55.54	461566
2022-02-03	55.20	55.75	54.68	54.73	389080
2022-02-04	54.70	55.58	54.68	54.88	353993
2022-02-07	54.55	55.59	54.45	55.20	493966
2022-02-08	55.33	56.75	55.25	56.41	595542
2022-02-09	57.28	58.59	56.80	58.47	623927
2022-02-10	56.49	57.00	52.72	52.96	1340211
2022-02-11	53.92	54.46	51.00	51.25	1157776
2022-02-14	51.28	51.91	50.15	51.36	591931
2022-02-15	52.19	52.46	51.14	51.59	459623
2022-02-16	51.13	52.05	50.64	51.64	492601
2022-02-17	51.14	51.53	49.83	49.26	465079
2022-02-18	49.26	49.95	48.79	48.82	459029
2022-02-22	48.40	48.83	47.71	47.93	911484
2022-02-23	47.93	48.92	46.76	46.85	928620
2022-02-24	45.23	47.68	44.63	47.43	740504
2022-02-25	47.43	49.05	47.43	49.01	685291
2022-02-28	47.54	49.26	47.42	48.21	562156
2022-03-01	47.85	48.06	46.35	47.49	988338
2022-03-02	47.94	48.75	47.78	48.43	744611
2022-03-03	48.82	48.96	47.31	48.10	542504
2022-03-04	47.28	47.50	46.03	47.07	562457
2022-03-07	47.00	47.03	44.76	45.04	612061
2022-03-08	44.66	45.91	43.73	44.41	522010
2022-03-09	45.26	46.65	45.26	46.01	459097
2022-03-10	45.15	45.93	44.39	45.36	379828
2022-03-11	45.91	46.16	44.52	45.17	408595
2022-03-14	45.80	46.56	45.23	45.32	302580
2022-03-15	45.61	46.59	45.47	46.02	383202
2022-03-16	46.40	47.50	46.07	47.06	626507
2022-03-17	46.34	46.87	45.17	46.51	513483
2022-03-18	46.73	47.68	46.39	47.49	765082
2022-03-21	47.49	47.81	46.15	46.36	398813
2022-03-22	46.64	47.72	46.52	47.57	379293
2022-03-23	46.95	47.33	46.07	46.13	395242
2022-03-24	46.35	46.62	45.63	46.23	257928
2022-03-25	46.25	46.63	45.77	46.23	451795
2022-03-28	46.31	46.89	45.82	46.84	363886
2022-03-29	47.70	48.64	47.50	48.47	452621
2022-03-30	48.56	48.57	47.09	47.34	381826
2022-03-31	47.18	47.65	46.66	46.95	758136
2022-04-01	47.27	47.48	46.31	47.44	658301
2022-04-04	47.44	48.18	46.85	47.86	607306
2022-04-05	47.85	47.89	46.25	46.28	528167
2022-04-06	45.38	45.50	44.15	44.55	840610
2022-04-07	43.72	45.46	43.72	44.91	759743
2022-04-08	44.77	45.96	44.62	44.72	607788
2022-04-11	44.32	45.60	44.18	44.51	590777
2022-04-12	44.72	45.67	44.18	44.40	684443
2022-04-13	44.04	45.09	44.04	44.95	468750
2022-04-14	45.17	45.59	44.55	45.15	392201
2022-04-18	44.98	45.41	44.63	45.18	534914
2022-04-19	45.04	47.65	45.04	47.44	523240
2022-04-20	47.88	48.34	47.61	48.00	479341
2022-04-21	48.32	48.56	46.91	47.38	577061
2022-04-22	47.36	47.36	45.76	45.90	475951
2022-04-25	45.61	47.01	45.16	46.75	584765
2022-04-26	46.11	47.22	45.06	45.12	638306
2022-04-27	44.92	46.58	44.76	44.88	689416
2022-04-28	43.65	47.45	43.65	47.03	937993
2022-04-29	46.44	47.30	44.16	44.26	878485
2022-05-02	44.60	45.56	43.80	45.07	698668
2022-05-03	45.12	45.40	44.25	44.47	434003
2022-05-04	44.35	45.02	42.86	44.84	654483
2022-05-05	44.02	44.23	42.85	42.89	529518
2022-05-06	42.61	42.94	41.81	42.68	557609
2022-05-09	41.72	42.88	41.72	42.22	601279
2022-05-10	42.77	43.11	41.57	42.11	573336
2022-05-11	42.12	42.74	40.77	40.90	599723
2022-05-12	40.45	41.15	39.94	40.64	718286
2022-05-13	41.26	42.88	41.05	42.15	519752
2022-05-16	41.86	42.89	41.23	42.54	543092
2022-05-17	43.29	44.74	43.16	44.54	557975
2022-05-18	43.94	44.38	42.91	43.48	879241
2022-05-19	42.87	44.49	42.64	43.79	650068
2022-05-20	44.28	44.76	42.89	44.03	527536
2022-05-23	44.30	44.92	43.70	44.52	391133
2022-05-24	44.23	44.27	42.69	44.07	379146
2022-05-25	44.00	45.18	44.00	44.57	525198
2022-05-26	44.99	46.42	44.86	45.82	437515
2022-05-27	46.09	46.85	46.09	46.81	257280
2022-05-31	46.02	47.23	46.02	46.92	515430
2022-06-01	46.83	47.10	45.66	46.01	380460
2022-06-02	46.25	47.54	46.17	47.53	291650
2022-06-03	46.84	47.01	45.63	45.89	649937
2022-06-06	46.68	47.52	46.24	46.53	443420
2022-06-07	46.07	46.80	45.92	46.32	412805
2022-06-08	45.83	46.43	44.71	44.93	720231
2022-06-09	44.75	45.16	42.92	42.99	336287
2022-06-10	42.08	42.55	40.05	40.07	497553
2022-06-13	38.98	39.41	37.94	38.24	630065
2022-06-14	38.15	38.65	37.77	38.23	558337
2022-06-15	38.66	39.75	38.62	39.04	696832
2022-06-16	38.00	38.40	37.16	38.18	884060
2022-06-17	38.54	39.37	37.94	38.64	1102796
2022-06-21	39.47	39.87	38.96	39.07	674164
2022-06-22	38.55	39.25	38.45	38.95	492749
2022-06-23	38.92	39.05	37.88	38.89	813713
2022-06-24	39.35	40.68	39.25	39.89	884615
2022-06-27	40.29	40.38	39.60	39.81	569884
2022-06-28	40.19	40.52	39.46	39.90	457200
2022-06-29	39.89	40.15	39.55	39.90	404378
2022-06-30	39.32	40.05	38.51	39.35	494560
2022-07-01	39.15	40.02	38.95	39.66	385212
2022-07-05	39.00	40.84	38.70	40.84	531649
2022-07-06	39.63	40.20	39.12	39.99	719325
2022-07-07	40.38	41.27	40.27	40.56	351536
2022-07-08	40.38	40.68	39.69	40.19	445327
2022-07-11	38.54	39.54	38.40	39.44	579834
2022-07-12	39.43	40.18	39.23	39.94	574042
2022-07-13	39.09	39.40	38.46	39.23	535844
2022-07-14	38.46	39.15	37.92	38.93	658649
2022-07-15	39.86	41.21	39.48	40.83	609846
2022-07-18	40.23	41.61	39.94	40.33	779574
2022-07-19	40.97	41.72	40.66	41.62	492581
2022-07-20	41.71	42.60	40.93	42.34	466273
2022-07-21	42.21	42.71	41.75	42.69	373332
2022-07-22	43.04	43.10	42.12	42.66	416607
2022-07-25	42.89	43.49	42.26	43.04	778484
2022-07-26	42.83	43.47	42.40	42.69	595218
2022-07-27	43.05	44.09	42.45	43.93	921807
2022-07-28	44.56	45.04	42.90	45.02	1270932
2022-07-29	45.16	47.17	45.01	46.58	767811
2022-08-01	46.00	46.39	45.34	46.02	404595
2022-08-02	45.50	45.75	44.83	45.02	361559
2022-08-03	45.43	45.76	44.94	45.43	362866
2022-08-04	45.63	45.89	45.12	44.59	382231
2022-08-05	44.20	44.92	44.09	44.76	296886
2022-08-08	44.86	45.75	44.86	45.26	416899
2022-08-09	45.12	45.31	44.27	44.73	301857
2022-08-10	45.65	46.06	45.49	45.78	265806
2022-08-11	46.22	47.08	46.14	46.66	334733
2022-08-12	47.23	47.88	46.66	47.78	367313
2022-08-15	47.12	47.66	46.70	47.55	304242
2022-08-16	47.39	47.87	47.09	47.63	314513
2022-08-17	47.00	47.78	46.81	47.41	492199
2022-08-18	47.63	47.79	47.18	47.41	572605
2022-08-19	47.06	47.06	45.74	46.17	326946
2022-08-22	45.36	45.36	43.90	44.01	301792
2022-08-23	43.86	44.75	43.86	44.49	309385
2022-08-24	44.30	44.60	43.86	44.07	241536
2022-08-25	44.07	44.91	44.07	44.90	151243
2022-08-26	45.10	45.10	43.55	43.56	271688
2022-08-29	43.12	43.55	42.52	42.86	368332
2022-08-30	43.00	43.18	41.84	41.92	350211
2022-08-31	42.12	42.16	41.52	41.66	406186
2022-09-01	41.40	41.74	41.01	41.66	410880
2022-09-02	42.16	42.25	40.53	40.68	292615
2022-09-06	40.79	41.12	40.11	40.67	292310
2022-09-07	40.67	41.52	40.47	41.49	299894
2022-09-08	41.04	42.03	40.75	41.95	424771
2022-09-09	42.24	43.63	42.17	43.43	364151
2022-09-12	43.90	44.17	43.03	43.28	464137
2022-09-13	42.08	42.22	40.02	40.05	551695
2022-09-14	40.00	40.01	37.92	38.73	760118
2022-09-15	38.73	39.65	38.73	39.33	756046
2022-09-16	38.85	39.17	37.97	39.14	975804
2022-09-19	38.76	40.21	38.76	39.55	704443
2022-09-20	39.11	39.14	38.38	38.77	388277
2022-09-21	39.16	39.44	37.97	37.99	403277
2022-09-22	37.97	38.27	36.69	37.04	334856
2022-09-23	34.98	35.27	33.12	34.96	1638462
2022-09-26	34.69	34.98	33.67	33.80	648779
2022-09-27	34.23	34.69	33.14	33.73	483921
2022-09-28	33.92	34.88	33.78	34.68	868069
2022-09-29	34.22	34.48	33.43	33.79	455873
2022-09-30	33.57	34.64	33.51	33.81	548415
2022-10-03	34.07	35.13	33.36	34.56	551947
2022-10-04	35.32	38.42	35.32	38.34	1417110
2022-10-05	37.43	37.81	36.65	37.17	817183
2022-10-06	36.94	37.79	36.57	37.05	378307
2022-10-07	36.45	36.80	35.34	35.76	541185
2022-10-10	36.20	36.58	35.85	36.23	353801
2022-10-11	36.08	36.08	35.01	35.63	382954
2022-10-12	35.69	37.30	34.96	36.41	654721
2022-10-13	35.61	39.00	34.92	38.21	1029143
2022-10-14	38.26	38.62	37.17	37.30	528361
2022-10-17	37.97	38.58	36.71	36.82	443407
2022-10-18	38.10	38.74	37.62	38.09	324271
2022-10-19	37.77	38.22	37.34	37.67	380639
2022-10-20	37.58	38.28	36.98	37.27	319585
2022-10-21	37.61	39.98	37.23	39.71	584948
2022-10-24	39.99	40.21	39.14	40.20	484067
2022-10-25	40.03	40.18	38.08	38.48	819811
2022-10-26	38.89	40.71	38.72	40.04	647928
2022-10-27	40.61	41.66	40.38	41.01	518753
2022-10-28	41.17	42.52	40.87	42.30	549786
2022-10-31	42.00	42.87	41.81	42.46	496114
2022-11-01	42.78	43.63	42.62	43.60	610900
2022-11-02	43.66	44.24	42.59	43.01	952923
2022-11-03	38.15	41.26	36.01	39.92	1538752
2022-11-04	40.97	41.33	39.96	40.47	770294
2022-11-07	41.02	41.41	39.17	40.55	718410
2022-11-08	40.99	41.50	40.18	40.80	469564
2022-11-09	40.50	40.89	39.65	39.20	380386
2022-11-10	40.90	44.85	40.90	44.71	907038
2022-11-11	44.54	46.92	44.32	46.29	615365
2022-11-14	45.82	46.45	45.06	45.80	891879
2022-11-15	46.44	47.44	46.05	46.39	888712
2022-11-16	46.09	46.09	45.08	45.36	347933
2022-11-17	44.40	44.40	42.06	43.14	709241
2022-11-18	44.36	44.53	41.88	42.12	627376
2022-11-21	41.87	42.67	41.79	42.14	515099
2022-11-22	42.11	42.58	41.81	42.43	368477
2022-11-23	42.39	42.75	42.03	42.50	380072
2022-11-25	42.20	43.11	42.16	42.72	253727
2022-11-28	42.23	42.50	41.31	41.56	340614
2022-11-29	41.61	42.30	41.50	41.79	312653
2022-11-30	42.13	43.23	40.73	43.22	493872
2022-12-01	43.20	44.00	42.86	43.70	327563
2022-12-02	43.02	44.63	42.63	44.20	440796
2022-12-05	43.80	43.88	41.78	42.46	534026
2022-12-06	42.31	42.33	40.10	40.74	583212
2022-12-07	40.54	40.74	39.34	40.41	713083
2022-12-08	40.62	41.28	40.30	41.26	520412
2022-12-09	40.91	41.83	40.91	41.66	405748
2022-12-12	41.33	42.44	41.05	42.38	466805
2022-12-13	44.20	44.75	42.96	43.06	669441
2022-12-14	42.77	43.82	42.42	42.70	546344
2022-12-15	42.01	42.18	40.70	41.20	494147
2022-12-16	40.51	40.85	39.95	40.77	989799
2022-12-19	40.77	41.08	39.48	39.56	591972
2022-12-20	39.41	40.29	39.29	39.82	368289
2022-12-21	40.37	41.11	40.37	40.76	280175
2022-12-22	40.06	40.17	39.17	39.66	467109
2022-12-23	39.56	39.85	38.89	39.02	552088
2022-12-27	39.17	39.35	38.51	39.03	310380
2022-12-28	39.03	39.29	38.25	38.30	399051
2022-12-29	38.60	39.09	38.52	38.79	407198
2022-12-30	38.16	38.62	37.84	38.37	346432
2023-01-03	38.85	39.71	38.37	38.97	430854
2023-01-04	39.37	40.34	38.70	39.89	775407
2023-01-05	39.60	41.21	39.17	41.20	662326
2023-01-06	41.71	42.75	41.54	42.44	681755
2023-01-09	42.48	43.62	42.35	42.84	506754
2023-01-10	42.43	44.24	42.43	43.89	467708
2023-01-11	42.92	44.56	42.92	44.35	799114
2023-01-12	44.50	45.36	43.62	45.34	803038
2023-01-13	44.88	45.66	44.79	45.14	428737
2023-01-17	44.91	45.86	44.73	44.89	445989
2023-01-18	44.98	45.91	44.61	45.16	396306
2023-01-19	44.68	45.22	43.83	44.88	523116
2023-01-20	45.19	45.83	44.78	45.35	536342
2023-01-23	45.16	46.11	45.14	46.06	438208
2023-01-24	45.63	46.12	45.41	45.43	241038
2023-01-25	44.84	45.10	44.47	45.10	277497
2023-01-26	45.45	45.73	44.71	45.64	327712
2023-01-27	45.59	46.43	45.44	46.17	627565
2023-01-30	45.71	46.40	45.35	45.84	642263
2023-01-31	46.01	46.75	45.60	46.75	538589
2023-02-01	46.56	47.85	45.57	47.32	612997
2023-02-02	47.79	50.23	47.56	49.00	839397
2023-02-03	48.33	49.69	48.33	49.34	478552
2023-02-06	48.93	49.66	48.77	49.01	622805
2023-02-07	48.51	48.67	46.71	47.68	694363
2023-02-08	47.13	48.33	46.81	47.06	557259
2023-02-09	46.12	46.45	42.54	43.74	1956481
2023-02-10	43.66	44.94	43.66	44.25	878269
2023-02-13	44.19	47.01	43.96	46.97	734836
2023-02-14	46.79	47.41	46.09	46.67	626710
2023-02-15	46.65	46.95	45.87	46.72	413118
2023-02-16	45.96	46.46	45.42	44.90	420305
2023-02-17	45.09	45.59	44.36	45.39	398598
2023-02-21	44.24	44.89	43.36	43.57	594642
2023-02-22	43.50	44.18	42.69	43.32	809131
2023-02-23	43.00	43.89	42.34	42.77	764519
2023-02-24	42.13	42.55	41.68	42.27	663880
2023-02-27	42.67	43.27	42.27	43.03	804518
2023-02-28	43.03	43.59	42.70	42.83	717697
2023-03-01	42.85	43.58	42.64	42.93	765757
2023-03-02	42.29	42.97	41.95	42.89	496493
2023-03-03	43.07	43.45	42.38	43.10	548367
2023-03-06	43.05	43.09	42.11	42.24	490149
2023-03-07	42.10	42.51	41.42	41.44	488395
2023-03-08	41.47	41.87	41.21	41.75	515094
2023-03-09	41.68	41.84	40.38	40.47	399032
2023-03-10	40.00	40.20	38.36	39.06	572888
2023-03-13	38.20	38.55	37.20	37.91	775275
2023-03-14	39.55	39.78	37.63	38.60	588822
2023-03-15	37.18	38.78	37.03	38.75	658902
2023-03-16	38.40	40.08	38.19	39.89	666429
2023-03-17	39.73	39.87	38.35	39.07	895656
2023-03-20	39.70	40.18	38.99	39.47	428355
2023-03-21	40.57	40.81	39.62	39.88	452131
2023-03-22	39.96	40.18	38.56	38.62	472567
2023-03-23	38.73	39.39	38.38	38.58	400045
2023-03-24	37.35	37.82	36.00	37.75	820274
2023-03-27	38.57	38.59	37.99	38.10	458888
2023-03-28	37.92	38.16	36.94	37.51	663279
2023-03-29	38.10	38.12	36.90	37.49	805939
2023-03-30	37.94	38.37	37.10	37.15	486299
2023-03-31	37.43	38.46	37.31	38.44	776402
2023-04-03	38.36	38.83	37.67	37.96	550022
2023-04-04	38.10	38.10	36.80	37.32	381144
2023-04-05	36.89	38.08	36.66	38.04	525640
2023-04-06	38.31	38.59	38.03	38.53	342621
2023-04-10	38.44	39.59	38.33	39.15	738503
2023-04-11	39.43	40.38	39.14	40.23	447177
2023-04-12	40.42	40.76	39.98	40.09	418284
2023-04-13	40.13	41.27	39.96	40.86	596955
2023-04-14	41.26	41.87	40.98	41.58	676482
2023-04-17	41.54	42.37	41.44	41.57	691204
2023-04-18	41.53	41.85	40.87	41.58	557193
2023-04-19	41.36	42.24	40.95	41.68	435458
2023-04-20	41.37	42.06	41.29	41.73	394673
2023-04-21	41.99	42.89	41.35	42.78	556786
2023-04-24	42.87	43.00	41.57	42.60	558056
2023-04-25	42.20	42.20	41.55	41.94	603923
2023-04-26	41.52	42.13	40.31	40.60	1039657
2023-04-27	39.50	39.50	36.34	37.37	1720221
2023-04-28	37.49	38.79	37.09	37.88	811538
2023-05-01	37.88	38.60	37.26	37.56	576891
2023-05-02	37.17	37.22	35.83	36.70	715618
2023-05-03	36.70	37.11	36.02	36.05	818711
2023-05-04	35.46	35.75	34.58	34.99	804198
2023-05-05	35.69	36.53	34.89	34.98	611100
2023-05-08	35.24	35.47	34.39	34.68	418367
2023-05-09	34.44	35.03	34.21	34.92	342736
2023-05-10	35.47	35.67	34.59	35.06	442115
2023-05-11	34.67	34.88	33.87	34.22	397414
2023-05-12	34.48	34.64	33.99	34.43	377248
2023-05-15	34.65	35.28	34.29	35.09	355805
2023-05-16	34.96	34.96	34.03	34.62	542328
2023-05-17	34.94	36.17	34.85	36.10	600334
2023-05-18	36.01	36.68	35.41	36.59	467951
2023-05-19	36.87	36.87	36.13	36.47	453664
2023-05-22	36.66	37.82	36.33	37.63	528527
2023-05-23	37.61	38.47	37.50	37.90	526932
2023-05-24	37.71	38.33	36.43	37.88	681742
2023-05-25	37.72	38.53	37.50	38.10	461211
2023-05-26	38.09	38.65	37.97	38.46	386600
2023-05-30	38.49	39.02	38.25	38.71	369232
2023-05-31	38.48	38.48	37.50	37.87	515505
2023-06-01	38.03	38.30	37.34	38.12	443262
2023-06-02	38.75	40.00	38.72	39.78	579515
2023-06-05	42.60	41.17	39.67	39.78	1141074
2023-06-06	39.40	41.40	39.34	40.65	750581
2023-06-07	40.98	42.27	40.88	41.83	957453
2023-06-08	41.69	42.61	41.27	42.56	659541
2023-06-09	42.57	43.66	42.57	43.13	950453
2023-06-12	42.97	43.94	42.76	43.64	925918
2023-06-13	44.00	45.72	43.93	45.55	1251630
2023-06-14	45.44	47.39	45.36	46.29	1404135
2023-06-15	46.13	46.82	45.62	46.53	1576200
2023-06-16	46.57	46.98	44.02	45.38	15139886
2023-06-20	44.91	45.48	43.96	43.99	1771296
2023-06-21	43.72	44.08	42.80	43.33	1642788
2023-06-22	43.32	43.55	42.39	43.36	802943
2023-06-23	42.86	43.30	42.06	42.28	1680508
2023-06-26	42.28	43.60	42.19	43.00	781059
2023-06-27	43.16	44.74	42.83	44.62	1053970
2023-06-28	44.53	45.78	44.05	45.54	762145
2023-06-29	45.78	46.80	45.69	46.30	894231
2023-06-30	46.64	46.64	45.20	45.34	793636
2023-07-03	45.41	45.75	45.26	45.46	367595
2023-07-05	45.26	45.29	44.42	44.77	922391
2023-07-06	44.42	44.47	43.40	44.28	746014
2023-07-07	44.37	45.57	44.30	44.62	969011
2023-07-10	44.27	45.88	44.27	45.87	630535
2023-07-11	46.42	47.46	46.30	47.40	1018169
2023-07-12	48.42	49.13	47.77	47.86	1400280
2023-07-13	48.02	49.09	48.02	48.49	1238304
2023-07-14	48.53	48.74	47.06	48.54	961134
2023-07-17	48.24	49.63	48.24	49.42	909582
2023-07-18	49.33	50.53	49.33	50.40	935541
2023-07-19	50.40	51.27	49.93	51.23	681975
2023-07-20	51.42	51.42	50.51	50.82	723468
2023-07-21	51.18	51.40	50.43	50.51	614327
2023-07-24	50.47	51.05	50.22	50.74	797857
2023-07-25	50.97	52.50	50.81	51.78	862533
2023-07-26	51.38	52.23	51.00	52.01	1117800
2023-07-27	45.98	50.48	45.25	47.89	1962405
2023-07-28	48.50	48.68	47.25	47.61	967207
2023-07-31	47.61	49.24	47.48	48.83	805425
2023-08-01	47.71	48.82	47.56	48.75	472233
2023-08-02	48.12	48.31	47.40	47.90	506982
2023-08-03	47.48	48.45	47.27	47.81	540775
2023-08-04	48.12	48.68	47.77	48.12	345846
2023-08-07	48.56	48.73	47.97	48.45	454024
2023-08-08	48.05	48.08	47.04	47.80	674900
2023-08-09	48.09	48.09	47.15	47.74	429737
2023-08-10	47.94	48.64	47.78	48.02	367784
2023-08-11	48.09	48.38	47.76	48.00	640302
2023-08-14	47.81	47.94	47.17	47.52	609789
2023-08-15	47.19	47.25	45.96	45.97	684854
2023-08-16	45.98	46.44	44.95	44.96	647132
2023-08-17	45.19	45.29	44.28	44.41	441847
2023-08-18	43.97	44.88	43.97	44.53	605803
2023-08-21	44.60	44.92	43.77	44.14	664587
2023-08-22	44.10	44.33	43.64	43.88	425441
2023-08-23	44.05	44.60	43.80	44.32	426659
2023-08-24	44.08	44.94	43.93	44.79	441796
2023-08-25	45.02	45.52	44.01	45.14	474362
2023-08-28	45.25	46.30	45.25	46.05	353768
2023-08-29	45.94	47.93	45.94	47.91	442139
2023-08-30	47.98	48.16	47.28	47.65	649731
2023-08-31	47.46	48.17	47.27	47.41	1062135
2023-09-01	47.50	48.24	47.41	47.90	477599
2023-09-05	47.42	47.48	45.32	45.35	728228
2023-09-06	45.02	46.07	44.95	45.60	540940
2023-09-07	45.17	46.01	44.67	45.87	523440
2023-09-08	46.02	47.14	45.69	46.90	414840
2023-09-11	47.23	47.31	46.53	46.61	339333
2023-09-12	46.47	47.43	46.42	47.43	306112
2023-09-13	47.67	47.87	46.67	46.92	563637
2023-09-14	47.50	48.09	47.28	48.01	477650
2023-09-15	47.95	48.65	47.80	48.42	1650882
2023-09-18	48.37	49.06	47.92	48.03	601854
2023-09-19	47.74	48.23	46.40	46.44	757136
2023-09-20	46.90	47.23	45.59	45.63	652531
2023-09-21	45.08	45.35	44.55	44.83	1107147
2023-09-22	45.08	45.44	44.36	44.61	476100
2023-09-25	44.12	45.40	44.05	45.35	502608
2023-09-26	45.25	45.55	44.13	44.43	538343
2023-09-27	44.68	45.24	44.57	44.84	373587
2023-09-28	44.93	46.20	44.84	45.86	600744
2023-09-29	46.23	46.33	44.99	45.13	549131
2023-10-02	44.81	45.09	43.62	44.06	562848
2023-10-03	43.67	43.76	42.90	43.65	648436
2023-10-04	43.77	44.11	42.80	43.83	485438
2023-10-05	43.90	44.89	43.76	44.62	591633
2023-10-06	44.33	44.59	42.96	43.55	582662
2023-10-09	43.05	44.25	43.05	44.07	490196
2023-10-10	44.16	45.01	44.16	44.47	774776
2023-10-11	44.93	45.41	44.65	45.35	466661
2023-10-12	45.63	45.63	43.77	43.80	581917
2023-10-13	43.92	44.16	43.12	43.61	669210
2023-10-16	44.15	44.36	43.45	43.94	597105
2023-10-17	43.69	44.57	43.69	44.32	800245
2023-10-18	43.62	43.62	42.26	42.55	563693
2023-10-19	42.45	42.90	41.33	41.43	607131
2023-10-20	41.45	41.65	40.80	40.85	726045
2023-10-23	40.68	41.71	40.46	40.70	742858
2023-10-24	41.10	41.38	40.31	40.42	752345
2023-10-25	39.90	40.40	38.58	39.08	833435
2023-10-26	39.08	40.76	39.08	40.43	1019700
2023-10-27	40.69	40.90	39.80	39.91	609094
2023-10-30	40.58	40.63	39.82	40.21	727681
2023-10-31	40.51	41.80	39.91	41.64	913205
2023-11-01	41.65	42.69	41.23	42.60	877520
2023-11-02	43.38	44.11	42.92	43.77	799185
2023-11-03	44.00	44.28	40.68	43.36	1918662
2023-11-06	42.38	42.85	41.81	42.77	815643
2023-11-07	42.73	43.19	41.98	42.16	598903
2023-11-08	42.31	42.73	42.16	42.29	524261
2023-11-09	42.70	42.70	41.40	41.16	635987
2023-11-10	41.38	41.84	40.88	41.57	427849
2023-11-13	41.20	41.90	41.18	41.55	451522
2023-11-14	42.74	44.35	42.59	44.06	807224
2023-11-15	44.02	45.01	44.02	44.99	629150
2023-11-16	45.05	45.16	44.34	44.85	594160
2023-11-17	45.23	45.77	44.97	45.32	664882
2023-11-20	45.33	45.34	44.63	44.70	608484
2023-11-21	44.44	44.66	44.06	44.36	404113
2023-11-22	44.78	44.92	44.32	44.75	301333
2023-11-24	44.74	45.27	44.69	44.97	162825
2023-11-27	44.78	46.02	44.53	45.91	510528
2023-11-28	45.95	46.51	45.45	46.34	574882
2023-11-29	46.80	47.90	46.80	47.11	718206
2023-11-30	47.26	47.66	46.95	47.45	629414
2023-12-01	47.18	49.36	47.18	49.22	608355
2023-12-04	49.43	51.37	49.40	51.19	833059
2023-12-05	50.73	51.59	50.46	50.88	513026
2023-12-06	51.26	52.92	51.24	51.31	696203
2023-12-07	51.52	53.31	51.52	52.76	723362
2023-12-08	52.60	53.86	52.43	53.59	624071
2023-12-11	53.29	53.32	52.33	52.77	533853
2023-12-12	52.94	53.42	52.67	52.76	518849
2023-12-13	52.67	54.87	51.70	54.59	1712728
2023-12-14	55.84	57.98	55.32	57.54	1237733
2023-12-15	57.23	58.67	56.74	58.20	1459069
2023-12-18	58.41	58.41	56.57	56.80	859835
2023-12-19	57.48	57.94	56.66	57.54	1076127
2023-12-20	57.35	58.13	55.74	55.84	710795
2023-12-21	56.57	56.87	56.03	56.81	422852
2023-12-22	57.10	57.86	56.51	56.61	552601
2023-12-26	56.69	57.55	56.69	57.19	268010
2023-12-27	57.40	57.74	56.91	57.59	508453
2023-12-28	57.25	57.65	57.03	57.22	312080
2023-12-29	57.05	57.23	56.10	56.13	307803
2024-01-02	55.45	56.05	55.03	55.68	603438
2024-01-03	55.06	55.25	53.81	54.44	692312
2024-01-04	54.23	54.96	54.00	54.23	662787
2024-01-05	53.86	55.21	53.86	54.54	404133
2024-01-08	54.74	56.12	54.73	56.09	401147
2024-01-09	55.09	55.22	54.39	54.69	473897
2024-01-10	54.52	54.79	53.62	53.72	483306
2024-01-11	53.57	53.57	51.71	52.70	749756
2024-01-12	53.21	53.50	52.06	53.20	485237
2024-01-16	52.56	53.57	52.04	53.55	406595
2024-01-17	52.56	53.33	52.41	53.28	344821
2024-01-18	53.80	54.02	52.80	53.24	420827
2024-01-19	53.38	54.00	52.48	53.88	904773
2024-01-22	54.19	55.55	54.19	55.55	477180
2024-01-23	56.01	56.13	54.49	55.04	500667
2024-01-24	55.86	56.25	55.11	55.25	415232
2024-01-25	56.12	56.49	55.61	55.65	493777
2024-01-26	55.84	56.14	55.28	55.39	315087
2024-01-29	55.37	57.69	55.01	57.67	482171
2024-01-30	57.30	57.39	56.35	56.96	408888
2024-01-31	56.99	56.99	54.79	54.97	434071
2024-02-01	55.36	55.98	54.54	55.88	547195
2024-02-02	55.49	57.49	54.96	56.86	591588
2024-02-05	56.15	56.25	54.89	55.03	648172
2024-02-06	55.13	55.75	54.12	54.73	569803
2024-02-07	54.92	55.55	54.06	54.69	773243
2024-02-08	55.20	56.00	52.35	55.22	1136248
2024-02-09	55.23	55.40	53.87	54.17	881389
2024-02-12	54.17	56.46	53.98	56.08	992071
2024-02-13	53.75	54.75	53.19	53.63	1141725
2024-02-14	54.11	54.74	53.34	54.13	801986
2024-02-15	55.02	56.43	54.73	55.77	1037225
2024-02-16	55.08	56.35	54.82	55.71	619530
2024-02-20	54.93	55.67	54.52	55.37	426886
2024-02-21	55.07	55.09	54.01	54.78	456416
2024-02-22	54.76	55.68	54.57	55.57	574983
2024-02-23	54.50	55.45	53.74	53.96	1247076
2024-02-26	53.67	54.59	52.57	53.53	824479
2024-02-27	52.80	53.72	52.76	53.44	770641
2024-02-28	53.00	53.87	53.00	53.78	494708
2024-02-29	54.39	54.91	53.56	54.04	1025724
2024-03-01	53.86	54.37	53.29	53.57	772679
2024-03-04	53.29	53.81	51.98	52.10	735535
2024-03-05	51.78	52.50	51.52	52.34	1141260
2024-03-06	52.91	52.97	51.72	52.05	506743
2024-03-07	52.41	52.81	52.00	52.20	725361
2024-03-08	52.61	53.94	52.33	53.20	620906
2024-03-11	53.10	53.45	52.58	53.43	632161
2024-03-12	53.31	53.49	52.41	52.42	567192
2024-03-13	53.79	54.89	53.68	54.36	893114
2024-03-14	54.20	54.20	52.69	53.20	533368
2024-03-15	52.83	54.41	52.83	53.65	1397498
2024-03-18	53.78	54.50	53.48	53.71	608776
2024-03-19	53.50	56.05	53.50	55.05	901603
2024-03-20	54.72	56.23	54.40	55.67	410205
2024-03-21	56.03	57.90	55.86	57.13	567430
2024-03-22	56.72	56.74	55.58	55.69	324503
2024-03-25	55.75	56.32	55.31	55.33	533650
2024-03-26	54.63	55.22	54.19	55.17	556693
2024-03-27	55.71	57.49	55.70	57.49	743117
2024-03-28	57.70	57.83	56.74	56.77	432885
2024-04-01	57.01	57.04	56.01	56.17	316025
2024-04-02	55.72	56.15	54.90	55.75	456246
2024-04-03	55.48	56.77	55.48	56.26	429759
2024-04-04	56.93	57.11	55.64	55.71	578594
2024-04-05	55.68	56.58	55.18	56.36	455688
2024-04-08	57.17	57.38	56.11	56.70	666789
2024-04-09	56.72	57.39	56.16	57.12	399790
2024-04-10	55.86	56.18	53.99	54.04	681155
2024-04-11	54.24	54.29	53.19	53.43	723594
2024-04-12	52.85	53.02	51.67	52.05	768173
2024-04-15	52.22	52.49	51.12	51.73	587261
2024-04-16	51.40	51.69	50.75	51.11	520766
2024-04-17	51.47	51.88	51.21	51.26	307198
2024-04-18	51.37	51.82	50.83	50.97	374100
2024-04-19	50.97	52.09	50.97	51.65	589537
2024-04-22	52.00	53.57	51.62	53.22	690547
2024-04-23	53.25	54.78	53.24	54.60	612500
2024-04-24	54.60	54.72	53.33	53.99	856056
2024-04-25	50.55	51.38	46.24	50.26	1758854
2024-04-26	50.19	50.98	49.54	49.75	811805
2024-04-29	49.96	50.74	49.76	50.05	545653
2024-04-30	49.79	49.79	48.95	49.08	712590
2024-05-01	49.26	51.74	48.83	50.40	947722
2024-05-02	51.22	51.87	50.51	51.26	461890
2024-05-03	52.38	52.40	51.41	51.58	466804
2024-05-06	52.19	52.65	51.82	52.39	581027
2024-05-07	52.77	52.98	52.00	52.03	381661
2024-05-08	51.61	52.99	51.61	52.93	470490
2024-05-09	53.11	54.32	52.84	54.14	536335
2024-05-10	54.08	54.46	53.65	54.43	482467
2024-05-13	54.67	55.38	54.45	55.04	685766
2024-05-14	55.73	56.18	54.93	55.74	484858
2024-05-15	56.27	56.83	55.89	56.03	463479
2024-05-16	55.80	56.45	55.56	56.31	328362
2024-05-17	56.30	56.81	55.81	56.66	447572
2024-05-20	56.50	57.36	56.44	56.91	385268
2024-05-21	56.91	58.00	56.51	57.92	431929
2024-05-22	57.84	58.26	57.35	57.75	595004
2024-05-23	57.77	57.77	56.40	56.65	489025
2024-05-24	57.01	57.91	56.86	57.88	339114
2024-05-28	58.11	58.36	57.39	57.84	480763
2024-05-29	57.09	57.12	55.43	55.60	425515
2024-05-30	56.00	56.56	55.71	56.34	297755
2024-05-31	56.71	56.77	55.00	56.61	1019064
2024-06-03	57.01	57.01	55.36	55.49	494476
2024-06-04	55.10	55.53	54.65	54.81	430990
2024-06-05	55.26	56.05	54.78	55.23	465777
2024-06-06	55.04	55.35	54.35	54.52	278215
2024-06-07	53.91	54.47	53.65	54.10	399041
2024-06-10	53.37	53.86	52.67	52.80	522197
2024-06-11	52.55	53.18	52.29	52.31	429531
2024-06-12	54.07	55.16	52.89	52.95	680285
2024-06-13	52.67	52.78	51.84	52.30	301585
2024-06-14	51.67	52.86	51.67	52.41	382432
2024-06-17	52.28	52.62	51.80	52.36	328486
2024-06-18	52.47	53.95	52.47	53.69	411375
2024-06-20	53.64	54.11	53.00	53.76	420261
2024-06-21	53.79	53.79	52.47	52.66	1112032
2024-06-24	52.89	53.86	52.85	53.16	466723
2024-06-25	52.99	53.41	52.31	52.84	451021
2024-06-26	52.41	53.36	52.27	53.31	482983
2024-06-27	53.50	54.78	53.03	54.68	842947
2024-06-28	55.15	57.41	55.10	56.86	2066636
2024-07-01	56.84	57.46	56.25	57.14	468208
2024-07-02	56.99	57.75	56.95	57.24	295863
2024-07-03	57.68	57.80	57.09	57.26	189151
2024-07-05	57.01	58.18	56.62	58.08	275051
2024-07-08	58.37	59.01	57.75	57.78	374800
2024-07-09	58.08	58.63	57.87	58.15	456273
2024-07-10	57.94	59.05	57.53	58.84	434222
2024-07-11	59.69	60.63	59.09	60.11	802360
2024-07-12	60.76	61.63	60.54	61.02	536982
2024-07-15	61.93	63.95	61.77	63.92	742783
2024-07-16	64.04	66.55	64.04	66.28	731466
2024-07-17	65.93	67.50	65.42	66.85	688545
2024-07-18	66.60	68.50	64.96	65.09	814267
2024-07-19	65.04	65.51	63.74	64.34	472552
2024-07-22	64.62	65.12	63.60	64.78	748058
2024-07-23	64.78	66.56	64.67	64.79	538442
2024-07-24	64.27	64.83	62.69	62.79	991906
2024-07-25	62.32	67.75	62.32	66.82	1634562
2024-07-26	68.08	68.37	66.83	68.08	723517
2024-07-29	68.32	68.84	66.41	67.39	591162
2024-07-30	68.04	69.47	67.64	69.13	902275
2024-07-31	69.29	70.00	67.87	68.00	1071145
2024-08-01	68.53	68.82	64.10	64.25	1032458
2024-08-02	61.53	62.70	61.17	61.62	1003792
2024-08-05	58.53	61.33	58.01	59.72	829028
2024-08-06	59.64	61.61	59.30	60.82	662000
2024-08-07	61.60	62.06	59.41	59.58	698015
2024-08-08	60.44	61.15	59.84	60.51	612115
2024-08-09	60.72	61.37	60.31	61.10	320005
2024-08-12	61.06	61.08	60.00	60.13	325002
2024-08-13	60.78	62.24	60.30	62.06	375198
2024-08-14	62.35	62.68	61.35	62.66	373537
2024-08-15	64.15	64.62	63.55	64.15	513893
2024-08-16	63.94	64.95	63.64	64.86	379929
2024-08-19	64.89	65.13	64.26	64.73	424862
2024-08-20	64.52	64.54	63.00	63.25	203918
2024-08-21	63.55	64.44	62.92	64.03	257718
2024-08-22	64.00	65.55	63.83	65.41	671216
2024-08-23	65.60	68.30	65.57	67.80	953320
2024-08-26	68.29	68.36	67.31	68.36	644936
2024-08-27	67.75	68.57	67.40	68.25	553557
2024-08-28	67.66	68.56	66.86	66.86	576600
2024-08-29	67.31	67.31	66.58	66.65	483474
2024-08-30	66.80	66.87	66.01	66.79	566853
2024-09-03	65.86	66.54	63.82	64.62	597264
2024-09-04	64.17	65.36	64.06	64.35	1124913
2024-09-05	64.72	65.73	64.22	65.29	408485
2024-09-06	65.26	65.76	62.86	63.48	1150156
2024-09-09	63.81	65.37	63.45	64.35	743542
2024-09-10	64.62	64.62	62.34	63.45	1015052
2024-09-11	63.20	63.29	61.41	62.69	853671
2024-09-12	62.60	64.45	62.01	64.10	785755
2024-09-13	65.08	68.02	65.07	67.35	668992
2024-09-16	67.46	68.34	66.67	68.30	468143
2024-09-17	68.74	70.06	68.56	69.28	615384
2024-09-18	69.60	70.66	68.40	68.93	590825
2024-09-19	70.72	70.75	69.68	70.62	977099
2024-09-20	70.76	70.83	69.57	70.17	1312778
2024-09-23	70.62	71.34	69.74	70.09	806494
2024-09-24	70.47	70.59	69.66	70.57	625428
2024-09-25	70.50	70.78	68.86	69.43	652871
2024-09-26	69.89	70.72	69.17	69.21	446132
2024-09-27	69.77	70.19	68.09	68.93	621450
2024-09-30	68.39	68.82	67.68	68.51	598372
2024-10-01	68.41	68.41	67.08	67.93	857687
2024-10-02	67.29	68.46	66.26	66.44	905782
2024-10-03	66.23	67.23	65.85	66.42	693566
2024-10-04	67.58	68.82	67.14	68.69	829238
2024-10-07	68.45	68.45	66.56	66.60	542597
2024-10-08	66.69	67.50	66.50	67.22	692952
2024-10-09	67.31	68.05	66.43	67.22	747590
2024-10-10	66.21	66.83	65.80	66.73	580801
2024-10-11	66.92	69.01	66.92	68.98	439636
2024-10-14	68.88	69.77	68.82	69.67	430624
2024-10-15	69.51	72.15	69.46	70.95	708034
2024-10-16	71.92	72.40	71.40	71.75	501174
2024-10-17	71.37	72.80	71.26	71.90	385617
2024-10-18	72.18	72.30	71.24	71.32	497897
2024-10-21	71.50	71.50	70.50	70.64	530790
2024-10-22	70.48	70.69	69.77	70.39	400768
2024-10-23	69.79	70.17	68.10	68.24	647069
2024-10-24	68.27	69.17	66.32	66.96	837208
2024-10-25	67.58	68.01	65.83	65.89	1228214
2024-10-28	65.39	67.39	65.22	67.04	580605
2024-10-29	66.44	67.52	65.90	67.48	429615
2024-10-30	67.45	69.02	66.73	66.88	306539
2024-10-31	66.99	68.06	66.39	66.40	379684
2024-11-01	67.20	68.03	66.75	66.33	365788
2024-11-04	66.00	66.23	65.18	65.74	598112
2024-11-05	65.91	68.01	65.80	68.00	542327
2024-11-06	75.44	80.61	74.68	80.49	2133150
2024-11-07	80.35	81.60	76.50	77.27	1746753
2024-11-08	78.04	78.32	76.58	77.01	645067
2024-11-11	78.63	79.49	77.37	78.00	909032
2024-11-12	77.68	78.52	76.43	76.93	780048
2024-11-13	77.56	77.77	75.08	75.36	833131
2024-11-14	75.87	76.70	75.08	76.33	714122
2024-11-15	76.71	76.71	74.66	74.69	664339
2024-11-18	75.38	75.38	73.52	73.65	449444
2024-11-19	72.70	74.49	72.60	73.93	451697
2024-11-20	73.94	73.94	72.65	73.38	326400
2024-11-21	74.02	75.44	73.27	74.64	521542
2024-11-22	75.07	75.81	74.42	75.05	493673
2024-11-25	75.95	78.27	75.95	77.58	718702
2024-11-26	76.56	77.28	75.80	76.90	343396
2024-11-27	77.19	78.01	75.64	75.85	456269
2024-11-29	76.63	77.29	75.68	76.98	326264
2024-12-02	77.66	77.74	75.77	75.81	438387
2024-12-03	76.37	76.90	75.25	75.46	453061
2024-12-04	75.82	76.67	75.30	75.94	567338
2024-12-05	75.62	76.37	75.16	75.25	422777
2024-12-06	76.47	76.47	74.97	75.69	361197
2024-12-09	77.16	78.15	75.08	75.60	798083
2024-12-10	75.45	75.54	73.43	73.63	1011753
2024-12-11	74.23	74.94	73.88	74.29	656228
2024-12-12	74.13	75.69	73.92	75.10	479815
2024-12-13	75.10	75.65	73.42	73.93	346191
2024-12-16	74.05	76.31	73.58	75.99	525261
2024-12-17	75.04	75.49	73.42	74.40	665162
2024-12-18	74.79	76.79	70.45	70.99	928814
2024-12-19	72.08	73.57	71.24	71.72	533614
2024-12-20	70.66	74.09	70.66	73.81	1260007
2024-12-23	73.47	74.33	73.17	74.28	407622
2024-12-24	74.28	75.01	73.89	74.84	168654
2024-12-26	74.40	75.77	74.18	75.41	311568
2024-12-27	74.52	75.30	73.28	74.46	284309
2024-12-30	73.59	74.50	72.65	74.17	406499
2024-12-31	74.84	74.86	73.67	73.88	383730
2025-01-02	74.18	75.38	73.59	74.20	1123571
2025-01-03	74.38	75.13	74.15	74.86	513739
2025-01-06	75.39	76.24	74.70	75.46	550019
2025-01-07	75.79	75.86	72.56	73.88	841522
2025-01-08	74.14	76.67	73.82	74.73	1533526
2025-01-10	72.11	72.38	70.69	71.44	1044786
2025-01-13	70.39	71.07	69.70	70.72	871363
2025-01-14	71.79	72.90	70.89	72.81	633493
2025-01-15	76.01	76.30	74.32	75.28	586420
2025-01-16	75.66	77.33	75.55	76.57	455007
2025-01-17	77.41	77.65	76.66	77.34	523424
2025-01-21	78.00	79.36	77.82	79.21	485391
2025-01-22	79.29	79.54	78.38	78.49	833799
2025-01-23	78.25	78.68	77.49	77.87	580892
2025-01-24	77.21	78.17	76.85	78.04	481943
2025-01-27	77.38	77.79	75.28	75.99	686997
2025-01-28	75.95	78.06	75.95	77.74	335869
2025-01-29	77.47	79.15	76.60	77.36	503171
2025-01-30	78.40	78.86	77.34	77.77	333569
2025-01-31	78.57	80.00	78.07	78.29	520750
2025-02-03	75.00	77.65	74.63	77.58	566959
2025-02-04	78.00	79.94	77.59	77.61	1160211
2025-02-05	78.34	80.08	78.32	79.68	1307112
2025-02-06	81.54	82.89	76.80	81.20	1525641
2025-02-07	81.34	81.38	78.29	78.80	1058433
2025-02-10	78.94	79.44	77.22	78.51	1427859
2025-02-11	77.98	78.41	76.92	77.57	836487
2025-02-12	76.22	77.14	74.81	76.02	795253
2025-02-13	76.69	76.94	74.90	75.76	784381
2025-02-14	76.26	77.17	75.77	75.30	490208
2025-02-18	75.83	77.38	75.25	77.34	540040
2025-02-19	76.48	78.57	76.08	77.75	672995
2025-02-20	77.54	77.85	73.31	73.56	593723
2025-02-21	73.56	73.73	69.21	71.27	1220224
2025-02-24	71.13	71.78	69.69	70.41	821343
2025-02-25	70.80	70.80	67.75	69.04	1397751
2025-02-26	69.04	71.46	68.99	70.59	1192852
2025-02-27	69.83	71.26	69.52	69.56	794636
2025-02-28	69.65	70.69	69.19	70.64	562834
2025-03-03	70.55	71.30	67.55	68.17	727046
2025-03-04	66.93	67.08	63.46	64.67	1596838
2025-03-05	65.08	65.38	63.68	64.29	882616
2025-03-06	63.04	64.56	62.08	62.47	867182
2025-03-07	62.17	62.48	59.65	61.82	659940
2025-03-10	60.60	61.24	58.82	59.24	2098618
2025-03-11	59.43	61.12	59.11	59.79	1281495
2025-03-12	61.09	61.17	59.50	60.09	1215753
2025-03-13	59.16	59.69	57.83	58.55	1609211
2025-03-14	59.05	60.01	57.92	59.55	600368
2025-03-17	59.47	60.70	59.47	60.20	644463
2025-03-18	59.82	60.12	58.98	59.41	1118576
2025-03-19	59.31	61.22	58.94	60.18	1001150
2025-03-20	59.95	61.28	59.95	60.50	860770
2025-03-21	59.88	61.51	59.67	60.89	5740593
2025-03-24	62.34	63.40	62.07	62.99	703143
2025-03-25	63.13	63.83	62.54	62.92	665775
2025-03-26	63.23	63.95	61.62	61.63	703345
2025-03-27	60.81	61.06	59.06	59.66	1320063
2025-03-28	59.46	60.36	57.34	57.91	705592
2025-03-31	56.97	58.78	56.48	58.36	928976
2025-04-01	58.03	59.00	57.23	58.38	737927
2025-04-02	57.06	60.62	57.06	60.13	820476
2025-04-03	56.36	56.36	52.78	52.94	1330649
2025-04-04	50.67	51.46	48.30	50.56	1489803
2025-04-07	48.19	52.83	47.09	50.05	1618886
2025-04-08	52.10	52.81	47.86	48.86	1685711
2025-04-09	48.07	55.21	47.00	54.31	1397966
2025-04-10	52.85	53.09	49.88	50.78	1177620
2025-04-11	49.90	53.25	48.73	50.60	996288
2025-04-14	51.92	52.60	50.92	52.12	1271554
2025-04-15	52.35	53.32	52.00	52.35	697168
2025-04-16	51.50	52.14	50.27	50.77	766704
2025-04-17	50.73	52.20	50.73	51.63	732693
2025-04-21	51.10	51.38	48.96	49.64	967182
2025-04-22	50.67	51.91	50.17	51.37	1084400
2025-04-23	53.39	55.23	51.93	52.15	2261068
2025-04-24	50.37	53.10	50.00	52.61	1859352
2025-04-25	52.39	53.24	51.96	52.53	1040882
2025-04-28	52.54	53.58	51.95	52.83	919263
2025-04-29	52.55	53.84	51.79	53.31	1223422
2025-04-30	52.12	53.68	51.64	53.58	1047820
2025-05-01	53.92	54.53	53.04	53.41	891880
2025-05-02	54.16	55.50	53.97	54.16	877826
2025-05-05	53.42	54.56	53.40	53.45	817008
2025-05-06	52.29	53.06	51.98	52.42	714401
2025-05-07	52.99	53.45	52.51	52.95	644581
2025-05-08	53.94	55.57	53.66	55.13	878209
2025-05-09	55.37	55.59	54.62	54.96	853234
2025-05-12	58.35	61.44	58.35	60.72	2056172
2025-05-13	61.19	61.61	60.71	61.14	1002612
2025-05-14	60.69	61.66	60.42	60.79	898202
2025-05-15	60.92	61.45	60.38	61.07	738115
2025-05-16	61.16	62.10	60.87	61.47	882658
2025-05-19	59.87	61.81	59.87	60.88	815680
2025-05-20	60.51	60.99	59.77	60.18	716675
2025-05-21	59.11	59.85	56.60	56.77	912972
2025-05-22	56.46	57.08	56.26	56.57	716129
2025-05-23	54.83	56.81	54.83	56.55	949917
2025-05-27	57.50	58.45	56.82	58.37	516404
2025-05-28	58.01	58.30	57.04	57.12	781270
2025-05-29	57.54	57.90	56.82	57.86	682211
2025-05-30	57.68	58.16	56.99	57.11	969130
2025-06-02	56.73	57.02	55.92	56.88	593286
2025-06-03	56.78	58.02	56.42	57.42	682415
2025-06-04	57.26	57.65	56.60	57.00	763047
2025-06-05	56.95	57.66	56.63	57.31	501125
2025-06-06	58.41	59.16	58.02	59.06	518786
2025-06-09	58.60	59.01	57.57	58.47	827135
2025-06-10	58.60	58.86	57.38	57.79	898563
2025-06-11	58.00	58.62	57.78	58.00	1025322
2025-06-12	57.50	58.91	57.26	58.91	879400
2025-06-13	57.50	58.24	55.70	55.99	1050800
2025-06-16	56.77	57.41	56.52	56.68	694280
2025-06-17	55.89	56.71	55.80	56.07	653252
2025-06-18	55.87	57.29	55.87	56.51	461939
2025-06-20	56.98	57.31	56.37	56.57	2143494

Explore More About MC

Coins representing dividend payouts and trends

MC Dividend History

Discover Moelis & Co'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

MC Stock Split History

Discover Moelis & Co'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

MC Historical Prices

Explore Moelis & Co's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics