MGNI Historical Prices

Summary

Key Stock Metrics

8.22

(April 7, 2025)

52-Week Low

26.65

(August 28, 2025)

52-Week High

696.00

(April 23, 2014)

All-Time High

16.40

(December 19, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-04-02	525.00	636.00	513.60	602.70	282372
2014-04-03	612.60	641.10	585.90	595.50	38470
2014-04-04	591.00	605.70	561.00	570.00	15902
2014-04-07	587.70	594.60	562.51	582.30	9101
2014-04-08	585.00	607.50	582.30	595.50	5752
2014-04-09	591.60	607.50	577.50	600.90	4457
2014-04-10	594.30	606.00	578.10	603.30	5142
2014-04-11	594.60	602.10	570.00	590.70	7523
2014-04-14	599.70	610.80	592.20	603.90	4041
2014-04-15	609.30	643.20	562.80	630.00	7354
2014-04-16	645.90	689.40	611.70	620.70	5878
2014-04-17	615.00	622.20	592.20	601.50	4527
2014-04-21	607.50	616.50	595.20	606.30	1454
2014-04-22	606.30	669.00	606.00	667.20	5764
2014-04-23	675.60	696.00	636.90	667.20	2396
2014-04-24	678.30	680.40	645.15	652.50	4237
2014-04-25	643.80	660.00	578.40	584.70	11275
2014-04-28	578.70	578.70	480.00	489.00	21146
2014-04-29	495.90	501.90	445.20	445.50	17544
2014-04-30	445.50	454.20	421.20	431.10	16209
2014-05-01	432.00	459.60	432.00	441.90	7027
2014-05-02	450.00	461.70	433.80	442.80	5862
2014-05-05	444.90	444.90	426.00	429.00	6149
2014-05-06	426.00	440.70	394.20	398.70	10639
2014-05-07	396.00	398.70	357.60	361.20	9458
2014-05-08	362.10	392.70	358.50	388.80	7821
2014-05-09	367.20	388.35	334.50	359.70	9807
2014-05-12	373.50	390.00	337.50	341.10	10156
2014-05-13	343.50	374.40	339.30	341.10	12721
2014-05-14	402.00	438.30	367.80	380.40	38051
2014-05-15	392.70	412.20	390.00	397.20	14207
2014-05-16	397.20	405.60	354.30	363.90	9118
2014-05-19	366.30	372.90	362.10	366.90	18038
2014-05-20	369.00	369.30	355.80	364.50	5917
2014-05-21	366.60	377.40	366.60	369.60	3530
2014-05-22	368.10	371.70	356.13	366.60	4181
2014-05-23	368.10	374.70	364.50	369.30	11624
2014-05-27	372.00	372.00	357.30	358.20	5426
2014-05-28	360.00	363.30	351.15	360.60	2888
2014-05-29	362.40	386.10	358.80	374.10	5932
2014-05-30	372.30	385.80	370.20	380.70	11663
2014-06-02	383.70	388.20	372.62	380.70	6487
2014-06-03	382.20	387.90	375.03	384.60	3149
2014-06-04	385.20	402.00	384.98	388.50	9846
2014-06-05	389.40	405.00	382.80	386.40	12829
2014-06-06	386.40	396.90	384.00	390.60	6853
2014-06-09	391.80	400.50	388.80	397.50	3817
2014-06-10	398.70	400.50	386.10	390.30	2783
2014-06-11	390.00	394.50	362.70	366.90	6125
2014-06-12	362.40	379.20	360.00	369.30	7514
2014-06-13	372.00	372.00	353.10	361.50	7839
2014-06-16	361.20	368.40	345.60	361.20	6875
2014-06-17	358.50	370.50	357.30	365.40	3229
2014-06-18	365.40	388.80	360.00	386.10	9166
2014-06-19	391.50	429.90	390.30	401.10	12713
2014-06-20	403.80	411.00	399.63	402.90	12275
2014-06-23	402.30	429.30	402.30	423.30	9042
2014-06-24	428.10	462.30	425.40	431.40	12882
2014-06-25	429.00	438.00	414.30	426.90	2911
2014-06-26	427.20	435.60	408.00	431.10	3110
2014-06-27	431.70	431.85	397.80	397.80	29982
2014-06-30	404.40	407.70	376.20	385.20	10753
2014-07-01	390.30	403.50	381.00	392.10	7098
2014-07-02	393.30	394.17	382.50	385.80	4891
2014-07-03	385.20	390.75	381.00	383.40	2888
2014-07-07	383.70	387.48	364.80	367.20	5150
2014-07-08	365.10	366.60	347.85	354.00	11137
2014-07-09	354.30	367.50	341.40	351.30	10234
2014-07-10	345.60	349.80	328.20	339.60	10113
2014-07-11	339.00	345.30	327.93	335.40	6641
2014-07-14	338.40	339.60	327.90	329.10	4813
2014-07-15	330.90	336.57	297.90	313.50	16515
2014-07-16	313.80	315.00	297.30	298.20	11329
2014-07-17	298.20	306.30	282.90	285.00	11005
2014-07-18	283.80	287.70	266.40	281.70	13328
2014-07-21	281.40	287.10	262.80	286.50	24845
2014-07-22	287.10	302.64	287.10	300.30	12104
2014-07-23	299.70	300.60	293.40	298.20	9033
2014-07-24	300.00	308.10	295.80	300.30	5847
2014-07-25	297.90	303.00	295.80	300.90	6473
2014-07-28	299.70	311.40	296.70	306.30	19543
2014-07-29	308.40	314.10	301.50	306.60	15458
2014-07-30	359.10	392.70	346.50	390.30	68739
2014-07-31	388.50	388.50	350.10	357.30	17229
2014-08-01	361.50	364.65	349.71	357.60	5559
2014-08-04	355.80	367.20	346.80	366.30	7076
2014-08-05	366.60	368.40	351.60	363.90	6715
2014-08-06	360.30	367.50	344.70	351.00	16010
2014-08-07	352.50	352.50	324.90	341.40	11123
2014-08-08	341.40	343.14	328.20	330.60	5673
2014-08-11	330.00	330.60	318.00	319.50	6522
2014-08-12	320.10	321.90	313.80	318.60	6653
2014-08-13	322.50	331.80	319.20	328.50	7744
2014-08-14	327.00	332.10	324.60	330.60	3737
2014-08-15	333.00	333.90	326.40	332.10	3569
2014-08-18	336.00	342.60	332.10	340.20	7731
2014-08-19	339.30	342.60	331.50	333.90	3400
2014-08-20	332.40	333.15	322.50	329.70	3387
2014-08-21	328.80	332.10	317.10	320.40	5389
2014-08-22	320.70	324.00	307.50	310.80	4711
2014-08-25	313.20	313.20	289.50	291.60	7435
2014-08-26	293.10	294.30	285.30	293.70	7914
2014-08-27	293.70	294.00	286.50	291.00	7221
2014-08-28	290.10	301.50	285.30	300.30	23359
2014-08-29	300.30	309.30	288.14	292.20	11690
2014-09-02	294.30	298.20	289.50	296.10	4666
2014-09-03	297.00	297.60	289.50	292.50	7389
2014-09-04	294.00	295.50	285.00	286.20	2875
2014-09-05	286.50	289.20	282.60	288.30	3645
2014-09-08	286.50	293.10	285.00	291.30	5205
2014-09-09	291.00	297.90	285.90	294.30	6873
2014-09-10	294.60	297.60	290.25	297.30	6079
2014-09-11	296.40	328.80	295.80	327.60	16332
2014-09-12	327.60	346.50	324.30	344.70	14404
2014-09-15	343.50	347.10	324.90	327.30	7071
2014-09-16	328.20	328.20	318.30	324.30	3235
2014-09-17	325.50	342.00	324.99	336.00	12937
2014-09-18	338.40	359.10	338.40	349.50	7656
2014-09-19	350.10	359.40	344.10	349.50	7233
2014-09-22	347.70	354.60	344.55	350.70	5067
2014-09-23	349.20	371.70	348.60	365.70	11183
2014-09-24	366.90	378.90	362.70	370.20	13733
2014-09-25	372.30	374.40	355.80	364.50	6751
2014-09-26	369.00	374.10	350.40	354.60	9298
2014-09-29	346.50	351.90	326.70	349.20	19192
2014-09-30	349.80	355.20	341.40	351.90	9487
2014-10-01	350.40	351.33	336.60	339.60	7567
2014-10-02	348.60	348.60	314.40	332.10	30314
2014-10-03	333.00	344.40	329.10	332.70	10032
2014-10-06	332.70	332.70	310.50	319.20	6466
2014-10-07	316.50	316.50	308.10	309.60	4843
2014-10-08	308.70	309.00	290.40	305.10	12043
2014-10-09	304.80	304.80	291.00	295.50	14159
2014-10-10	291.90	295.20	277.20	279.00	9805
2014-10-13	276.60	285.30	270.90	271.50	12159
2014-10-14	270.00	287.10	267.00	274.80	12119
2014-10-15	267.00	289.50	262.80	288.90	18522
2014-10-16	285.30	305.40	285.00	299.40	12307
2014-10-17	304.20	310.80	298.50	300.60	8257
2014-10-20	299.10	303.00	296.10	300.30	6560
2014-10-21	304.50	308.10	296.10	306.90	9801
2014-10-22	307.50	315.90	300.00	307.20	9590
2014-10-23	308.40	316.20	302.40	305.70	13283
2014-10-24	373.20	373.20	306.60	328.80	77574
2014-10-27	326.70	344.70	326.06	339.00	20895
2014-10-28	341.40	347.40	318.30	336.90	23079
2014-10-29	336.30	342.90	327.30	342.60	20759
2014-10-30	342.60	345.30	330.00	341.10	13440
2014-10-31	343.80	351.00	335.40	343.80	14953
2014-11-03	343.80	362.25	343.80	350.70	10606
2014-11-04	350.70	353.76	345.30	347.10	4203
2014-11-05	358.20	358.20	343.20	348.60	5805
2014-11-06	349.20	358.20	347.70	356.10	4509
2014-11-07	355.80	370.20	355.80	363.60	5727
2014-11-10	365.40	379.50	364.50	375.00	13611
2014-11-11	375.00	380.10	373.50	378.00	7843
2014-11-12	378.00	397.20	378.00	392.70	12598
2014-11-13	397.20	403.80	391.20	394.50	2171
2014-11-14	396.00	399.90	394.20	399.60	3163
2014-11-17	401.10	402.60	384.90	391.20	6109
2014-11-18	391.50	399.30	372.90	385.20	9005
2014-11-19	389.10	426.60	386.70	405.90	35301
2014-11-20	404.70	432.90	402.60	426.90	16089
2014-11-21	432.00	450.00	422.70	441.00	25081
2014-11-24	440.10	450.00	434.70	448.20	11776
2014-11-25	447.00	450.00	433.80	438.60	8530
2014-11-26	440.10	444.00	429.00	436.50	7915
2014-11-28	437.70	437.70	420.90	421.80	3315
2014-12-01	420.00	420.60	404.10	419.40	11275
2014-12-02	418.80	422.10	414.00	415.80	4139
2014-12-03	414.90	427.50	414.30	423.00	5914
2014-12-04	418.50	433.20	418.50	427.80	4327
2014-12-05	427.80	435.90	426.60	435.60	4528
2014-12-08	432.90	437.70	415.20	417.90	8455
2014-12-09	411.60	435.00	411.30	434.10	3214
2014-12-10	434.40	434.70	424.05	426.90	3673
2014-12-11	428.40	454.80	428.40	447.90	18743
2014-12-12	444.90	449.40	443.70	444.30	3488
2014-12-15	443.70	448.07	436.23	438.60	3530
2014-12-16	438.00	444.00	435.00	440.10	3244
2014-12-17	439.20	471.97	439.20	465.90	20057
2014-12-18	472.50	478.20	450.00	467.40	24396
2014-12-19	469.50	497.70	468.00	485.40	21989
2014-12-22	483.00	492.15	480.60	486.30	6945
2014-12-23	487.80	509.40	483.60	507.60	10468
2014-12-24	508.80	510.00	498.30	510.00	2929
2014-12-26	507.00	510.00	491.10	502.50	4860
2014-12-29	500.40	509.10	487.50	505.50	6880
2014-12-30	496.50	497.10	470.40	486.90	11168
2014-12-31	487.50	494.40	479.70	484.20	6505
2015-01-02	488.10	488.10	465.30	481.20	7692
2015-01-05	480.00	490.80	470.10	482.40	6894
2015-01-06	483.90	484.80	455.10	471.30	5913
2015-01-07	471.30	476.70	469.35	471.00	3121
2015-01-08	470.70	487.51	463.80	478.80	11368
2015-01-09	480.00	501.30	476.10	493.20	8941
2015-01-12	492.00	500.80	487.50	494.70	15449
2015-01-13	501.00	505.20	480.30	488.10	6843
2015-01-14	484.50	490.20	478.80	480.90	2477
2015-01-15	485.10	485.10	443.40	453.60	15521
2015-01-16	454.20	465.90	454.20	462.00	3861
2015-01-20	462.00	462.00	445.50	449.70	4901
2015-01-21	450.00	452.73	437.70	444.60	11575
2015-01-22	446.40	485.40	442.80	478.80	12826
2015-01-23	480.30	484.08	467.10	473.70	6497
2015-01-26	473.70	492.60	457.50	479.10	22301
2015-01-27	471.90	486.60	471.00	476.10	6292
2015-01-28	478.20	479.25	453.00	456.00	7307
2015-01-29	458.40	459.90	448.20	450.30	2962
2015-01-30	446.70	450.30	425.10	441.90	10241
2015-02-02	446.40	446.40	424.20	428.10	5829
2015-02-03	429.30	440.10	428.40	432.00	6787
2015-02-04	427.50	442.50	426.60	437.40	19594
2015-02-05	441.00	471.30	439.50	462.60	13957
2015-02-06	465.00	470.70	446.40	450.60	15037
2015-02-09	449.10	460.50	446.10	448.50	4843
2015-02-10	450.60	454.20	441.69	449.10	4573
2015-02-11	449.10	462.00	430.80	441.90	8615
2015-02-12	444.90	480.60	444.90	480.00	16330
2015-02-13	480.00	488.40	469.20	482.10	10019
2015-02-17	482.10	495.90	466.50	494.40	6651
2015-02-18	496.50	515.70	491.70	511.80	8422
2015-02-19	509.40	516.87	502.50	505.50	4656
2015-02-20	502.50	527.10	496.80	525.30	10867
2015-02-23	527.70	527.70	504.00	521.10	6672
2015-02-24	526.20	544.50	517.80	536.40	29581
2015-02-25	597.00	617.70	572.70	590.10	79519
2015-02-26	573.90	600.00	559.78	569.70	26433
2015-02-27	565.20	582.30	564.00	564.90	12275
2015-03-02	567.00	584.70	565.20	576.60	24676
2015-03-03	578.40	578.40	564.00	572.40	10481
2015-03-04	572.40	586.50	558.00	585.60	7049
2015-03-05	584.40	585.00	570.90	573.60	6970
2015-03-06	570.00	584.40	567.90	571.20	7235
2015-03-09	569.40	575.70	567.00	573.00	7630
2015-03-10	565.80	567.00	541.80	545.40	12375
2015-03-11	542.70	548.40	526.20	545.70	10001
2015-03-12	546.30	562.50	545.10	552.00	11461
2015-03-13	552.60	553.20	540.00	540.90	6649
2015-03-16	540.90	542.10	531.60	540.90	6693
2015-03-17	539.70	548.10	534.00	543.00	5595
2015-03-18	543.30	558.00	536.10	546.00	8085
2015-03-19	543.30	554.10	541.80	551.70	8710
2015-03-20	554.70	557.40	540.00	545.40	7835
2015-03-23	543.90	556.50	540.00	542.70	4667
2015-03-24	540.90	548.10	537.30	540.90	3315
2015-03-25	538.80	540.00	524.10	527.10	6491
2015-03-26	525.00	537.60	522.30	528.90	4996
2015-03-27	527.70	538.50	524.10	525.00	5257
2015-03-30	528.60	542.40	527.40	539.40	6040
2015-03-31	536.70	544.20	535.20	537.60	3130
2015-04-01	555.60	555.60	513.00	522.90	8914
2015-04-02	524.70	538.50	516.00	519.30	6286
2015-04-06	518.10	521.70	511.80	518.10	6804
2015-04-07	519.00	529.20	516.00	522.30	8460
2015-04-08	527.40	550.20	527.40	530.40	5354
2015-04-09	535.20	536.10	516.00	519.90	4317
2015-04-10	522.30	525.00	504.30	520.20	6980
2015-04-13	520.20	521.10	497.10	503.10	13172
2015-04-14	506.10	508.50	498.60	505.20	5506
2015-04-15	508.20	521.10	503.10	516.00	8309
2015-04-16	531.30	543.00	524.70	542.10	12742
2015-04-17	538.50	551.40	526.74	544.50	11299
2015-04-20	543.90	550.50	535.35	540.00	7409
2015-04-21	540.00	549.00	526.20	527.70	6652
2015-04-22	527.40	527.40	516.00	520.80	3132
2015-04-23	519.60	531.90	516.90	526.50	5175
2015-04-24	526.50	534.30	513.30	518.70	10998
2015-04-27	521.70	528.93	504.31	513.60	8900
2015-04-28	515.10	532.80	510.90	529.20	6865
2015-04-29	526.20	547.20	525.60	532.80	12100
2015-04-30	528.90	532.50	522.30	524.10	10466
2015-05-01	528.60	533.70	516.30	525.30	14097
2015-05-04	531.90	547.80	525.90	544.80	15642
2015-05-05	546.60	560.40	519.90	553.20	33165
2015-05-06	541.50	541.50	489.60	509.40	49956
2015-05-07	510.00	513.60	505.80	507.60	12354
2015-05-08	516.00	534.90	511.80	516.60	12658
2015-05-11	517.50	531.30	509.10	511.80	16179
2015-05-12	515.10	544.50	501.90	542.70	28258
2015-05-13	545.40	557.07	529.80	537.30	15039
2015-05-14	541.20	544.50	526.80	530.10	12476
2015-05-15	530.10	530.70	510.30	515.40	20233
2015-05-18	513.60	533.40	500.40	510.60	30868
2015-05-19	514.80	515.70	498.30	502.50	23988
2015-05-20	504.00	518.70	504.00	512.70	20390
2015-05-21	511.20	522.90	508.50	516.90	15254
2015-05-22	514.50	529.50	514.50	522.00	24356
2015-05-26	508.50	525.00	508.50	510.00	15342
2015-05-27	508.50	520.80	505.05	518.10	14909
2015-05-28	516.90	518.70	506.10	516.60	10724
2015-05-29	517.20	522.60	513.00	517.50	19510
2015-06-01	522.90	524.10	507.90	513.30	15659
2015-06-02	512.70	522.60	507.30	521.40	12534
2015-06-03	521.10	527.40	511.50	511.80	13571
2015-06-04	509.70	519.30	508.86	518.70	9049
2015-06-05	517.50	559.20	511.80	551.10	20402
2015-06-08	552.30	576.30	548.70	556.20	29592
2015-06-09	541.20	555.30	533.10	544.80	23118
2015-06-10	549.00	551.10	539.40	541.50	18616
2015-06-11	541.20	547.20	510.60	516.00	21309
2015-06-12	516.60	518.10	503.10	503.40	16854
2015-06-15	501.30	511.80	481.50	511.50	20750
2015-06-16	510.00	514.20	501.30	511.80	12288
2015-06-17	512.10	523.20	508.62	510.60	10347
2015-06-18	510.30	513.30	491.70	498.90	21828
2015-06-19	499.80	501.60	474.30	482.40	44967
2015-06-22	492.30	498.30	483.00	495.60	20557
2015-06-23	497.40	511.80	492.60	503.10	12364
2015-06-24	501.00	505.20	492.90	494.10	8616
2015-06-25	498.00	503.40	485.70	494.40	8733
2015-06-26	494.70	495.30	470.70	476.10	55233
2015-06-29	469.80	473.10	445.50	446.70	17298
2015-06-30	450.30	450.90	443.40	448.80	10752
2015-07-01	450.00	453.00	445.20	450.00	13831
2015-07-02	450.00	450.90	439.80	450.30	7856
2015-07-06	447.60	456.60	446.40	451.80	9617
2015-07-07	453.00	453.00	437.10	445.50	13030
2015-07-08	446.10	454.80	441.90	447.00	12086
2015-07-09	453.00	456.90	445.20	447.60	7833
2015-07-10	451.50	453.45	443.40	449.70	7171
2015-07-13	451.80	463.50	450.00	462.90	8760
2015-07-14	461.40	467.40	459.90	466.80	4075
2015-07-15	467.40	468.00	460.50	465.30	11779
2015-07-16	462.00	473.10	461.40	471.90	9311
2015-07-17	472.50	489.90	470.10	487.50	12360
2015-07-20	487.50	494.70	474.60	489.30	19320
2015-07-21	488.10	501.00	486.00	498.90	8869
2015-07-22	493.50	505.20	493.50	496.80	7204
2015-07-23	498.30	506.70	487.20	491.10	9864
2015-07-24	489.90	494.40	484.20	492.00	9537
2015-07-27	489.00	489.00	471.90	479.10	12243
2015-07-28	481.20	481.20	461.10	462.00	23846
2015-07-29	538.20	557.70	526.80	551.40	132469
2015-07-30	543.60	554.70	516.03	520.80	38771
2015-07-31	535.80	535.80	517.20	522.90	23529
2015-08-03	520.80	524.10	504.90	510.30	13860
2015-08-04	509.40	515.40	501.60	508.20	12589
2015-08-05	510.90	522.00	510.60	510.60	11282
2015-08-06	511.80	511.80	481.50	486.30	23712
2015-08-07	480.90	483.60	465.60	469.50	12260
2015-08-10	470.40	479.70	469.86	477.30	6797
2015-08-11	474.00	478.80	461.70	465.60	12898
2015-08-12	464.40	464.40	447.15	460.50	11988
2015-08-13	461.40	465.90	452.40	464.70	11568
2015-08-14	459.30	462.90	453.60	462.00	9248
2015-08-17	459.90	460.80	453.00	457.20	10808
2015-08-18	456.00	459.30	441.90	443.10	18540
2015-08-19	438.90	443.10	431.55	441.90	22373
2015-08-20	440.70	442.50	429.60	430.80	12683
2015-08-21	418.20	440.10	410.70	436.50	15256
2015-08-24	415.80	442.20	392.40	428.10	17179
2015-08-25	435.00	438.60	415.80	418.20	12470
2015-08-26	424.20	432.00	415.20	430.80	11655
2015-08-27	436.20	436.50	424.80	430.80	8922
2015-08-28	430.20	439.80	429.00	437.70	11952
2015-08-31	431.10	436.50	428.10	432.00	13925
2015-09-01	422.40	432.30	422.40	432.30	23655
2015-09-02	434.40	452.40	431.40	451.80	11078
2015-09-03	452.70	455.70	441.00	442.20	8341
2015-09-04	438.90	445.80	434.40	442.80	5428
2015-09-08	448.50	450.00	439.80	440.70	12631
2015-09-09	441.00	441.00	429.30	429.60	13021
2015-09-10	429.90	436.50	427.52	435.00	9195
2015-09-11	433.80	434.70	425.10	429.00	4877
2015-09-14	429.00	431.10	422.70	424.80	8129
2015-09-15	424.50	447.00	420.90	447.00	7816
2015-09-16	445.20	448.50	437.40	445.20	8129
2015-09-17	444.00	451.80	438.60	447.90	11546
2015-09-18	443.10	463.65	438.00	459.90	15339
2015-09-21	460.20	465.00	444.30	449.70	9294
2015-09-22	445.50	450.90	440.40	445.20	8943
2015-09-23	445.50	450.60	442.20	447.90	9266
2015-09-24	445.80	448.20	435.60	445.50	6786
2015-09-25	447.90	452.40	422.70	424.50	10422
2015-09-28	424.50	425.70	401.40	408.90	15999
2015-09-29	408.60	422.70	405.00	414.90	8764
2015-09-30	420.00	436.20	415.50	435.90	7489
2015-10-01	435.60	442.50	420.45	429.30	14128
2015-10-02	426.90	444.60	420.00	442.20	7516
2015-10-05	444.30	450.00	442.50	448.80	7776
2015-10-06	446.10	460.20	445.50	457.50	10443
2015-10-07	459.60	475.50	457.20	472.80	6996
2015-10-08	472.50	488.10	465.60	487.50	8083
2015-10-09	488.70	498.30	481.20	491.70	10384
2015-10-12	491.10	498.45	486.60	490.20	4845
2015-10-13	487.80	492.30	472.80	474.90	3777
2015-10-14	476.10	481.50	458.85	460.20	4148
2015-10-15	460.80	478.50	458.40	476.70	7205
2015-10-16	478.50	481.50	454.80	467.10	10867
2015-10-19	465.60	473.40	456.60	471.00	7294
2015-10-20	469.80	478.80	466.65	475.80	3750
2015-10-21	479.10	480.75	454.80	463.80	7182
2015-10-22	465.30	490.20	464.70	474.00	12659
2015-10-23	477.00	483.15	473.10	479.40	9504
2015-10-26	479.40	492.60	470.40	486.00	28450
2015-10-27	484.80	504.12	467.70	495.90	37066
2015-10-28	487.50	487.50	405.90	432.60	94945
2015-10-29	432.60	455.40	416.40	443.40	25756
2015-10-30	442.50	470.10	437.70	454.80	22114
2015-11-02	457.80	481.20	451.80	475.20	20143
2015-11-03	473.10	480.00	471.60	475.20	6679
2015-11-04	477.00	478.50	462.00	471.30	11161
2015-11-05	468.90	472.50	457.80	470.10	9490
2015-11-06	468.90	478.50	462.30	476.10	8731
2015-11-09	473.10	473.70	466.50	467.40	21106
2015-11-10	468.60	470.10	462.75	463.50	13565
2015-11-11	465.60	466.50	455.70	458.70	6187
2015-11-12	456.00	459.30	445.20	452.10	11040
2015-11-13	450.00	453.60	447.00	451.50	13525
2015-11-16	451.50	455.10	432.00	443.40	9986
2015-11-17	444.00	446.55	430.80	433.80	13349
2015-11-18	435.00	441.30	430.80	439.20	5640
2015-11-19	438.30	442.20	432.30	435.00	5127
2015-11-20	436.80	442.80	432.90	435.90	3885
2015-11-23	436.20	436.80	428.40	431.70	16709
2015-11-24	430.50	436.20	427.80	432.30	17119
2015-11-25	432.30	435.90	429.30	434.70	9122
2015-11-27	435.60	444.00	433.80	441.90	9512
2015-11-30	441.90	446.40	440.70	442.50	29843
2015-12-01	445.20	453.15	440.40	450.00	12600
2015-12-02	450.00	472.80	444.90	472.20	26210
2015-12-03	474.00	478.50	461.70	463.20	11906
2015-12-04	463.20	465.30	451.80	460.50	17779
2015-12-07	460.50	461.70	451.50	455.70	16767
2015-12-08	453.30	468.00	450.00	457.20	18105
2015-12-09	456.30	461.40	452.10	459.00	21030
2015-12-10	458.40	475.20	458.40	463.20	12167
2015-12-11	456.00	463.50	448.50	453.30	12435
2015-12-14	452.40	456.60	440.40	444.00	11257
2015-12-15	444.90	459.90	443.70	453.30	9493
2015-12-16	455.70	461.10	451.50	458.70	7731
2015-12-17	469.20	478.50	463.50	472.80	19652
2015-12-18	472.20	480.00	470.70	478.20	14239
2015-12-21	479.10	483.00	471.00	475.50	29124
2015-12-22	477.00	494.40	476.70	493.80	28793
2015-12-23	495.00	499.20	491.10	495.60	18973
2015-12-24	496.80	500.10	493.80	495.30	5157
2015-12-28	493.50	498.90	490.50	496.20	7614
2015-12-29	497.40	501.90	493.20	498.90	5346
2015-12-30	496.80	509.10	494.10	499.80	13945
2015-12-31	499.50	500.70	491.40	493.50	8257
2016-01-04	484.80	484.80	466.50	480.60	16306
2016-01-05	483.60	508.20	475.20	481.80	15444
2016-01-06	475.20	480.90	468.60	471.00	8400
2016-01-07	461.40	467.70	453.90	456.90	13285
2016-01-08	457.50	465.00	448.20	454.50	15799
2016-01-11	456.30	461.10	447.00	455.70	8284
2016-01-12	460.50	467.70	455.40	462.00	8810
2016-01-13	471.90	471.90	439.57	442.20	12925
2016-01-14	443.10	453.60	426.60	449.40	8457
2016-01-15	438.00	440.70	421.50	434.10	7180
2016-01-19	438.00	438.00	414.79	421.20	10107
2016-01-20	417.30	434.10	408.00	428.40	12468
2016-01-21	429.00	441.90	422.10	436.20	6243
2016-01-22	442.20	449.10	438.90	445.20	8420
2016-01-25	442.50	443.55	427.50	431.70	8629
2016-01-26	431.70	433.20	409.95	413.70	16875
2016-01-27	411.00	413.70	403.50	406.20	18813
2016-01-28	411.00	412.62	398.10	399.30	7555
2016-01-29	402.00	406.50	395.70	404.70	10612
2016-02-01	409.80	420.60	396.90	414.30	12123
2016-02-02	408.30	408.30	400.80	404.70	10654
2016-02-03	405.90	406.05	392.70	401.70	7468
2016-02-04	402.00	415.20	398.85	411.90	10305
2016-02-05	416.40	416.70	393.30	394.50	15932
2016-02-08	383.40	385.20	363.90	370.80	16504
2016-02-09	365.70	379.50	359.10	361.50	9976
2016-02-10	365.40	375.90	361.80	370.50	17196
2016-02-11	362.70	369.90	353.70	356.10	16755
2016-02-12	357.60	371.70	351.60	364.50	16037
2016-02-16	368.10	378.00	363.00	377.40	7351
2016-02-17	379.50	401.10	378.90	394.80	11204
2016-02-18	395.10	403.20	390.30	400.20	8814
2016-02-19	403.80	413.10	397.20	408.90	13833
2016-02-22	414.00	419.40	407.40	416.40	10477
2016-02-23	411.90	419.00	405.30	410.10	19372
2016-02-24	434.40	490.95	434.40	482.40	138877
2016-02-25	483.00	490.31	474.30	489.00	28918
2016-02-26	492.60	497.10	485.10	490.80	20498
2016-02-29	490.50	497.71	487.80	494.70	17977
2016-03-01	499.20	508.95	495.90	507.30	13639
2016-03-02	505.50	532.50	500.10	525.00	30483
2016-03-03	525.00	531.00	521.69	525.60	21477
2016-03-04	525.60	525.60	525.60	536.10	23642
2016-03-07	535.20	547.20	529.50	547.20	27403
2016-03-08	546.00	547.20	505.35	509.40	39077
2016-03-09	509.40	509.40	509.40	516.90	19756
2016-03-10	518.10	530.10	491.40	501.00	22796
2016-03-11	501.00	501.00	501.00	511.50	14873
2016-03-14	511.50	525.00	511.20	520.50	15330
2016-03-15	520.50	520.50	520.50	487.50	12900
2016-03-16	487.50	495.90	486.90	492.00	7915
2016-03-17	490.50	506.10	483.90	501.90	13682
2016-03-18	506.40	518.70	499.80	517.50	17720
2016-03-21	515.40	524.40	513.00	517.20	12035
2016-03-22	514.50	524.10	514.50	520.50	7805
2016-03-23	519.00	519.00	497.70	510.60	21221
2016-03-24	507.60	525.60	506.93	525.00	14478
2016-03-28	528.60	534.90	518.40	527.40	12531
2016-03-29	526.20	542.40	523.97	537.60	14218
2016-03-30	542.70	547.20	533.40	542.10	9814
2016-03-31	541.80	552.30	534.90	548.40	22342
2016-04-01	543.90	549.30	537.36	547.80	9797
2016-04-04	551.10	566.40	548.70	560.70	21823
2016-04-05	560.70	560.70	560.70	573.30	25363
2016-04-06	571.80	573.60	555.90	572.10	12619
2016-04-07	569.70	583.50	566.10	573.30	10855
2016-04-08	563.40	566.84	546.00	559.50	16212
2016-04-11	561.60	566.40	553.50	558.00	11234
2016-04-12	566.10	575.40	560.10	571.80	21290
2016-04-13	574.80	591.90	574.80	589.80	25907
2016-04-14	588.00	600.00	588.00	596.40	23315
2016-04-15	594.00	595.50	569.85	580.20	25971
2016-04-18	580.50	590.70	575.40	587.40	12671
2016-04-19	589.50	595.80	585.00	588.90	16650
2016-04-20	592.50	606.30	590.40	603.90	20231
2016-04-21	606.30	611.10	599.22	602.40	10388
2016-04-22	598.20	607.50	592.20	605.40	10487
2016-04-25	606.00	608.70	587.40	594.30	15488
2016-04-26	596.70	598.20	589.50	595.50	12542
2016-04-27	597.00	599.70	578.10	582.90	21804
2016-04-28	582.90	588.30	578.10	581.40	23856
2016-04-29	579.60	583.80	565.20	581.10	20762
2016-05-02	584.10	591.00	570.00	590.10	23138
2016-05-03	588.90	599.70	581.40	590.70	30079
2016-05-04	505.50	529.50	447.00	451.20	183984
2016-05-05	453.30	468.60	448.80	449.40	48362
2016-05-06	448.50	450.90	419.40	424.50	57957
2016-05-09	425.70	448.50	421.80	440.70	43016
2016-05-10	441.60	444.90	423.90	435.30	29861
2016-05-11	435.30	441.00	429.30	433.50	19788
2016-05-12	436.20	436.65	419.70	427.50	17144
2016-05-13	429.00	443.10	428.10	429.30	17085
2016-05-16	429.00	431.66	419.10	429.30	32811
2016-05-17	427.50	437.10	423.30	423.90	22743
2016-05-18	422.10	427.80	417.30	419.40	28310
2016-05-19	418.80	426.30	418.80	419.70	15290
2016-05-20	422.70	441.90	420.00	438.30	20626
2016-05-23	436.80	449.10	436.80	439.50	12326
2016-05-24	441.00	455.70	441.00	450.60	19994
2016-05-25	451.50	463.20	450.30	457.50	21198
2016-05-26	435.00	435.00	405.30	425.40	62081
2016-05-27	426.30	447.90	425.70	440.70	23873
2016-05-31	440.70	445.80	430.20	439.50	11900
2016-06-01	440.40	448.50	432.30	447.00	11968
2016-06-02	447.30	452.10	443.10	449.70	9053
2016-06-03	445.50	448.50	439.50	440.40	11402
2016-06-06	438.60	446.10	436.80	441.60	16881
2016-06-07	441.00	445.50	437.70	441.60	19444
2016-06-08	441.00	444.30	438.90	439.50	16523
2016-06-09	438.60	443.85	434.70	435.00	12323
2016-06-10	431.70	431.70	421.80	423.00	10593
2016-06-13	423.00	424.20	414.00	415.50	13856
2016-06-14	416.70	419.70	409.20	414.00	13814
2016-06-15	414.60	423.60	414.60	420.30	15927
2016-06-16	416.10	420.60	410.70	418.20	13676
2016-06-17	417.00	423.00	407.85	411.30	26217
2016-06-20	417.60	425.70	413.40	421.50	14824
2016-06-21	424.20	429.30	415.80	418.80	9336
2016-06-22	422.10	424.20	408.90	410.10	11570
2016-06-23	413.40	423.30	411.00	418.20	19167
2016-06-24	405.00	408.90	397.50	402.30	64125
2016-06-27	394.50	397.50	373.80	378.30	24019
2016-06-28	382.80	390.60	381.00	386.70	15501
2016-06-29	391.80	401.10	388.50	399.60	8654
2016-06-30	400.20	410.10	399.30	409.50	25263
2016-07-01	408.60	416.10	406.80	411.00	11288
2016-07-05	407.70	411.00	405.15	409.20	11273
2016-07-06	405.60	415.20	400.80	413.70	12519
2016-07-07	415.20	418.50	409.50	412.80	9805
2016-07-08	416.10	424.80	413.10	416.70	14334
2016-07-11	416.70	423.00	416.70	420.30	10463
2016-07-12	422.10	428.10	419.40	423.60	16081
2016-07-13	425.40	426.60	414.60	417.00	10567
2016-07-14	419.10	421.80	417.00	418.50	6545
2016-07-15	421.20	421.20	413.70	417.60	6365
2016-07-18	417.30	421.50	415.20	420.00	8062
2016-07-19	420.90	427.20	418.50	419.10	10308
2016-07-20	434.40	438.00	428.70	432.90	27169
2016-07-21	432.30	436.20	420.60	424.50	17195
2016-07-22	424.20	424.50	418.20	422.10	11309
2016-07-25	420.00	422.70	417.90	419.70	10950
2016-07-26	417.90	417.90	409.80	412.50	12005
2016-07-27	414.00	426.60	412.13	424.50	26115
2016-07-28	427.50	428.88	419.70	421.20	12760
2016-07-29	421.20	427.50	415.83	423.60	26541
2016-08-01	423.60	426.90	420.60	426.00	22180
2016-08-02	426.00	427.20	398.70	410.10	39562
2016-08-03	285.00	291.00	270.00	276.00	391834
2016-08-04	278.10	296.10	277.50	290.70	88147
2016-08-05	291.60	295.50	287.70	290.70	40219
2016-08-08	291.60	294.90	289.50	291.00	32902
2016-08-09	291.60	298.50	291.00	293.70	35523
2016-08-10	294.30	295.50	285.30	285.60	20917
2016-08-11	286.20	291.30	284.40	290.40	37489
2016-08-12	289.80	291.00	286.80	288.90	14651
2016-08-15	290.70	294.00	287.40	289.50	52659
2016-08-16	283.20	283.50	274.35	276.30	37067
2016-08-17	277.50	280.50	271.20	271.50	24452
2016-08-18	272.40	276.00	270.37	275.10	31455
2016-08-19	275.10	278.10	272.40	272.70	16470
2016-08-22	271.50	277.50	270.45	271.50	23179
2016-08-23	271.80	275.40	270.90	272.10	14849
2016-08-24	272.10	273.90	264.30	264.90	16719
2016-08-25	263.70	270.60	263.40	264.60	21489
2016-08-26	265.80	270.60	264.60	267.00	17807
2016-08-29	266.70	269.45	264.60	265.50	18529
2016-08-30	265.80	269.40	258.90	259.20	31670
2016-08-31	260.10	260.40	253.20	255.00	31784
2016-09-01	254.10	259.50	249.60	258.30	31852
2016-09-02	260.10	260.70	253.80	259.50	16135
2016-09-06	259.50	273.60	258.60	271.50	32972
2016-09-07	272.10	279.30	272.10	276.60	26858
2016-09-08	275.40	276.95	270.00	272.40	11128
2016-09-09	270.60	272.22	263.40	264.60	21377
2016-09-12	249.30	253.50	241.20	251.70	59390
2016-09-13	247.20	250.80	245.40	250.20	24683
2016-09-14	251.40	253.80	245.70	249.30	21711
2016-09-15	248.40	259.20	248.10	258.60	22326
2016-09-16	257.10	259.05	253.50	256.80	29126
2016-09-19	257.40	259.20	249.30	250.80	9670
2016-09-20	251.10	253.32	246.30	250.50	14436
2016-09-21	251.40	258.00	250.50	254.70	15024
2016-09-22	255.60	257.10	253.50	255.30	34170
2016-09-23	255.60	256.50	254.10	255.00	23204
2016-09-26	252.30	253.95	245.40	245.70	15879
2016-09-27	244.80	251.10	243.30	250.50	9405
2016-09-28	250.50	252.45	245.40	252.30	11412
2016-09-29	252.90	253.80	247.50	248.10	26309
2016-09-30	248.10	250.95	242.70	248.40	29563
2016-10-03	248.40	253.80	248.40	253.50	17190
2016-10-04	254.10	256.50	251.40	253.50	11735
2016-10-05	253.20	255.90	251.70	253.80	14008
2016-10-06	252.90	253.80	247.50	249.00	10939
2016-10-07	248.70	250.74	245.70	247.20	9398
2016-10-10	249.00	255.30	247.80	255.00	10364
2016-10-11	253.20	253.20	243.00	246.00	14171
2016-10-12	245.70	248.70	240.90	247.50	10904
2016-10-13	246.00	246.60	240.30	242.70	16887
2016-10-14	243.00	243.90	235.50	238.20	18682
2016-10-17	238.50	246.00	237.30	240.00	10503
2016-10-18	243.00	245.70	239.70	242.70	6291
2016-10-19	243.60	245.10	240.00	243.00	9107
2016-10-20	243.00	244.50	237.90	243.00	11301
2016-10-21	240.60	243.90	238.80	242.70	12234
2016-10-24	243.90	246.15	242.40	246.00	7635
2016-10-25	245.10	246.45	239.10	240.00	13303
2016-10-26	238.50	240.90	234.00	234.30	13194
2016-10-27	236.10	236.10	228.00	229.20	16004
2016-10-28	226.80	232.86	225.00	227.40	12489
2016-10-31	227.10	230.10	223.80	229.80	13414
2016-11-01	229.80	231.30	222.75	225.90	12712
2016-11-02	225.90	228.30	220.50	222.00	17330
2016-11-03	186.30	207.92	183.60	186.90	85319
2016-11-04	186.90	195.60	186.60	191.10	27503
2016-11-07	195.00	205.50	192.90	194.40	33538
2016-11-08	192.60	202.20	189.90	198.30	25659
2016-11-09	195.00	216.90	193.20	215.70	20472
2016-11-10	222.90	237.00	219.30	228.30	32666
2016-11-11	229.20	238.80	225.30	237.30	14145
2016-11-14	238.20	242.40	231.30	232.50	15313
2016-11-15	232.50	234.30	227.93	231.60	7929
2016-11-16	231.30	238.20	231.00	237.90	9260
2016-11-17	238.80	241.80	235.50	239.10	11932
2016-11-18	239.70	240.90	237.30	240.30	7505
2016-11-21	240.30	241.65	238.50	240.30	12055
2016-11-22	240.90	241.50	239.10	241.50	6305
2016-11-23	239.40	240.60	238.05	240.30	7336
2016-11-25	239.10	239.70	236.10	237.30	2607
2016-11-28	237.30	238.53	231.90	232.20	7687
2016-11-29	232.20	233.40	227.10	230.10	10511
2016-11-30	230.70	230.98	222.90	226.50	11898
2016-12-01	226.20	233.70	220.50	223.20	9514
2016-12-02	222.30	225.00	218.55	221.70	9434
2016-12-05	223.80	229.80	223.80	228.30	11234
2016-12-06	228.90	234.90	225.30	234.00	11184
2016-12-07	233.70	242.70	233.70	239.70	15959
2016-12-08	239.70	244.50	237.60	242.70	12932
2016-12-09	243.00	243.60	240.00	241.80	12930
2016-12-12	241.80	243.90	235.50	237.30	9195
2016-12-13	238.80	241.50	235.95	237.60	13027
2016-12-14	237.00	241.50	234.90	237.60	13452
2016-12-15	237.00	241.20	233.40	236.70	8700
2016-12-16	238.80	244.20	238.80	238.80	17924
2016-12-19	240.00	241.50	236.70	238.20	9997
2016-12-20	239.70	241.50	236.40	238.50	7483
2016-12-21	238.50	240.00	235.50	236.10	10524
2016-12-22	237.00	237.30	226.80	228.00	17398
2016-12-23	228.30	231.00	226.50	228.00	10328
2016-12-27	228.00	236.70	228.00	231.30	14045
2016-12-28	231.30	233.40	224.40	226.50	9387
2016-12-29	226.20	230.10	223.50	223.80	13656
2016-12-30	224.40	224.40	220.35	222.60	16267
2017-01-03	225.00	231.60	222.00	225.60	23879
2017-01-04	227.10	233.10	227.10	228.00	19095
2017-01-05	227.40	235.20	224.13	234.90	12489
2017-01-06	236.10	237.30	228.15	231.90	11771
2017-01-09	232.20	233.70	229.65	231.60	6391
2017-01-10	230.70	234.90	227.40	229.50	11097
2017-01-11	229.20	233.40	226.80	232.20	12670
2017-01-12	232.20	232.20	227.70	229.20	6689
2017-01-13	230.10	274.80	230.10	257.70	62819
2017-01-17	253.50	258.04	249.30	254.40	34971
2017-01-18	254.40	256.20	251.40	253.80	16559
2017-01-19	252.60	261.90	252.00	254.70	17240
2017-01-20	255.00	256.80	253.50	255.60	9285
2017-01-23	255.30	260.10	251.10	257.40	11602
2017-01-24	258.00	258.90	253.50	253.80	12998
2017-01-25	256.50	262.50	255.60	262.20	18424
2017-01-26	262.50	264.94	258.30	258.90	12274
2017-01-27	259.50	259.50	252.30	253.80	8965
2017-01-30	252.00	255.00	248.70	252.00	7850
2017-01-31	249.90	255.00	249.00	254.10	6217
2017-02-01	255.00	259.50	254.10	256.50	14378
2017-02-02	257.10	259.21	253.80	254.40	16984
2017-02-03	238.20	238.20	230.85	235.20	56879
2017-02-06	236.10	240.60	233.40	239.70	23925
2017-02-07	239.40	240.90	238.50	240.00	14164
2017-02-08	238.80	242.10	236.70	241.80	21222
2017-02-09	242.40	246.60	242.40	246.30	31795
2017-02-10	248.10	253.50	248.10	250.50	24948
2017-02-13	251.40	252.00	245.10	245.40	11317
2017-02-14	245.40	249.00	243.60	246.30	17354
2017-02-15	244.50	248.10	244.20	247.20	19229
2017-02-16	266.40	271.50	255.30	262.50	74500
2017-02-17	264.00	269.70	261.00	265.50	31721
2017-02-21	268.80	268.80	261.60	267.90	31410
2017-02-22	267.60	267.90	248.70	249.90	39477
2017-02-23	251.10	259.50	249.90	255.00	70448
2017-02-24	255.00	257.45	252.30	255.90	28482
2017-02-27	257.70	262.50	255.30	262.20	17129
2017-02-28	263.40	265.80	258.00	262.20	17445
2017-03-01	263.70	270.90	262.20	267.30	21611
2017-03-02	267.00	267.00	261.60	262.50	14784
2017-03-03	263.70	268.05	262.50	265.20	23070
2017-03-06	264.60	265.50	255.90	256.80	13052
2017-03-07	256.50	259.20	254.10	256.50	12677
2017-03-08	256.80	262.50	256.20	259.80	8689
2017-03-09	260.10	260.10	256.20	257.10	8178
2017-03-10	259.50	261.58	256.50	261.00	11585
2017-03-13	259.20	262.80	255.30	256.80	15286
2017-03-14	255.60	257.70	249.45	251.70	21384
2017-03-15	201.00	203.10	178.80	181.80	232336
2017-03-16	183.00	186.00	172.50	172.80	121745
2017-03-17	174.30	176.55	169.50	174.00	116003
2017-03-20	175.50	175.80	165.33	167.10	82801
2017-03-21	166.80	168.00	162.60	163.80	59947
2017-03-22	163.80	165.60	162.00	164.10	59583
2017-03-23	164.10	169.50	162.45	165.60	59135
2017-03-24	165.60	168.30	163.80	167.40	54627
2017-03-27	165.30	167.40	164.70	165.30	30435
2017-03-28	165.30	165.90	161.70	162.00	33318
2017-03-29	162.00	171.00	162.00	168.00	42719
2017-03-30	168.00	171.00	166.50	170.70	30788
2017-03-31	169.80	179.40	169.80	176.70	63990
2017-04-03	177.00	178.50	168.90	168.90	39736
2017-04-04	168.90	170.40	166.50	169.80	28445
2017-04-05	169.80	171.60	164.10	165.30	33424
2017-04-06	164.70	170.70	164.10	170.70	24475
2017-04-07	170.10	175.05	168.60	172.20	24147
2017-04-10	171.60	171.87	164.10	164.10	35680
2017-04-11	164.40	171.90	162.90	169.80	31800
2017-04-12	168.60	169.80	166.80	167.40	17981
2017-04-13	166.50	166.50	162.30	162.90	34984
2017-04-17	162.60	164.40	160.95	163.50	30890
2017-04-18	162.90	166.50	161.70	166.50	22158
2017-04-19	167.40	174.30	166.50	172.20	25345
2017-04-20	173.10	174.30	169.80	171.00	16909
2017-04-21	170.70	173.40	169.05	172.80	14979
2017-04-24	173.40	177.30	171.90	176.70	24136
2017-04-25	178.20	179.70	175.80	177.00	20303
2017-04-26	177.00	179.70	174.90	176.70	25219
2017-04-27	177.00	178.20	173.40	174.60	28009
2017-04-28	174.00	174.00	170.10	171.30	17369
2017-05-01	171.30	173.40	168.30	168.90	36072
2017-05-02	168.00	172.20	166.50	167.70	29627
2017-05-03	165.90	174.00	165.90	171.30	34180
2017-05-04	163.50	176.10	163.50	172.50	49721
2017-05-05	173.40	180.75	170.10	178.20	83864
2017-05-08	178.50	182.40	177.90	178.50	34216
2017-05-09	180.60	188.40	180.60	185.40	30149
2017-05-10	184.20	184.20	175.20	176.10	24197
2017-05-11	175.20	176.70	171.60	176.40	23110
2017-05-12	176.40	176.40	171.30	172.20	17661
2017-05-15	171.60	177.00	171.30	174.90	17817
2017-05-16	174.60	174.90	168.90	169.80	14091
2017-05-17	170.10	170.40	163.35	163.80	25489
2017-05-18	163.50	165.75	145.50	150.60	75278
2017-05-19	150.30	154.20	148.50	151.50	23834
2017-05-22	153.00	154.50	150.90	153.60	18355
2017-05-23	153.30	155.70	150.60	155.10	18626
2017-05-24	155.40	155.70	148.20	151.20	22493
2017-05-25	150.90	152.25	148.80	150.90	17888
2017-05-26	149.70	150.90	147.90	150.00	22572
2017-05-30	148.50	153.60	145.80	152.70	37818
2017-05-31	153.00	153.00	149.10	149.40	18838
2017-06-01	149.40	152.10	148.50	151.80	20248
2017-06-02	151.80	155.70	151.80	153.00	21373
2017-06-05	153.00	153.15	150.90	152.10	17885
2017-06-06	151.50	152.70	148.20	149.70	15248
2017-06-07	149.10	150.00	140.40	140.70	29132
2017-06-08	140.70	148.50	138.30	147.60	24043
2017-06-09	146.40	155.10	146.25	153.30	28818
2017-06-12	155.10	165.60	155.10	164.40	35816
2017-06-13	167.40	169.20	164.04	167.10	11940
2017-06-14	167.10	167.40	161.40	162.60	12180
2017-06-15	162.60	166.20	160.80	165.90	14651
2017-06-16	164.40	166.80	163.50	166.50	14501
2017-06-19	166.80	171.30	164.40	171.30	13538
2017-06-20	170.70	170.70	165.60	167.40	18808
2017-06-21	168.60	173.70	164.70	166.80	14020
2017-06-22	167.10	170.70	164.70	165.30	13207
2017-06-23	165.00	172.20	165.00	171.60	45135
2017-06-26	171.30	173.70	169.80	170.70	12067
2017-06-27	171.00	172.50	165.60	165.90	12071
2017-06-28	166.80	168.30	164.70	165.60	15983
2017-06-29	164.40	166.20	157.20	159.00	23621
2017-06-30	158.70	160.80	153.30	154.20	23948
2017-07-03	154.50	160.50	154.50	159.90	8888
2017-07-05	159.30	160.50	154.20	155.40	16644
2017-07-06	156.00	157.20	153.00	153.90	12701
2017-07-07	153.60	154.80	152.10	153.00	10255
2017-07-10	153.00	153.60	148.50	148.80	18632
2017-07-11	150.00	150.00	142.80	145.80	20099
2017-07-12	146.40	152.40	146.40	148.20	21662
2017-07-13	147.90	155.40	146.10	154.80	28313
2017-07-14	153.90	155.10	151.35	152.10	12617
2017-07-17	152.10	155.40	150.00	150.90	14027
2017-07-18	150.60	151.50	147.00	150.60	8716
2017-07-19	151.50	159.00	151.50	155.10	12832
2017-07-20	156.00	157.80	152.10	153.30	11707
2017-07-21	154.50	154.50	148.50	150.00	12541
2017-07-24	150.60	153.90	149.40	153.00	14963
2017-07-25	153.90	155.55	151.50	152.70	10637
2017-07-26	153.00	153.90	150.00	153.60	8486
2017-07-27	153.60	153.90	147.90	150.90	12676
2017-07-28	150.60	151.50	142.80	143.40	15027
2017-07-31	142.80	144.15	138.60	141.00	16276
2017-08-01	141.00	145.80	140.10	144.90	17041
2017-08-02	133.20	140.37	123.30	127.80	47666
2017-08-03	126.30	127.50	118.50	118.80	37770
2017-08-04	120.00	126.30	117.30	123.60	33903
2017-08-07	123.30	123.30	117.30	120.90	13910
2017-08-08	120.60	127.20	119.70	124.20	16602
2017-08-09	122.40	122.70	119.25	120.30	13983
2017-08-10	118.80	120.40	114.60	114.90	20004
2017-08-11	114.00	115.50	109.50	113.40	22579
2017-08-14	114.00	116.55	113.10	115.80	12232
2017-08-15	115.50	115.80	111.90	113.10	19932
2017-08-16	113.40	114.87	109.20	109.50	17548
2017-08-17	109.50	112.20	106.50	107.10	15520
2017-08-18	105.60	107.40	101.25	107.10	31807
2017-08-21	105.90	117.90	105.30	111.60	27708
2017-08-22	109.50	113.70	108.30	110.40	19177
2017-08-23	109.50	113.70	108.47	112.50	10123
2017-08-24	112.20	115.20	111.60	112.20	11597
2017-08-25	113.10	113.70	111.60	111.90	9525
2017-08-28	113.10	113.10	111.00	111.60	7187
2017-08-29	110.70	111.90	109.05	110.70	6177
2017-08-30	111.00	114.90	109.80	112.80	8171
2017-08-31	112.80	114.60	111.00	112.80	9149
2017-09-01	112.50	118.20	111.60	118.20	14359
2017-09-05	117.60	122.40	115.50	118.50	29663
2017-09-06	120.00	123.30	117.00	122.70	19139
2017-09-07	122.10	124.80	120.90	122.10	15868
2017-09-08	121.80	122.85	117.90	119.40	7904
2017-09-11	120.30	121.17	118.35	120.30	6772
2017-09-12	120.30	124.05	120.30	122.40	11973
2017-09-13	122.10	125.10	122.10	124.20	9451
2017-09-14	124.20	124.80	121.50	121.80	6582
2017-09-15	122.10	122.40	120.60	121.50	12650
2017-09-18	121.20	125.40	120.90	121.50	23598
2017-09-19	122.10	122.10	111.60	116.10	12060
2017-09-20	116.40	116.40	108.90	112.80	21388
2017-09-21	112.50	113.70	109.20	110.10	15007
2017-09-22	111.30	118.50	109.50	118.20	12206
2017-09-25	116.40	119.70	110.70	111.00	11712
2017-09-26	111.00	112.50	109.20	110.70	8888
2017-09-27	111.30	114.60	110.40	113.40	8173
2017-09-28	113.10	114.30	109.50	110.10	11281
2017-09-29	110.70	117.60	109.50	116.70	9337
2017-10-02	116.40	117.60	111.00	111.60	9592
2017-10-03	111.00	116.55	111.00	115.50	13538
2017-10-04	114.30	115.50	109.50	109.50	16771
2017-10-05	111.30	114.90	110.10	113.70	14523
2017-10-06	113.70	113.70	110.10	111.00	7220
2017-10-09	110.40	112.50	109.50	109.80	91324
2017-10-10	109.80	112.80	109.50	110.10	11210
2017-10-11	109.80	112.35	109.20	111.60	14124
2017-10-12	111.60	112.80	109.35	110.10	7731
2017-10-13	110.70	112.50	108.60	108.90	5772
2017-10-16	108.90	110.10	105.30	107.10	10743
2017-10-17	107.70	107.98	103.80	104.10	8519
2017-10-18	105.60	105.60	102.90	105.00	9691
2017-10-19	105.30	105.30	101.40	103.50	10738
2017-10-20	105.30	105.90	103.50	103.80	6234
2017-10-23	105.60	107.10	101.40	101.40	8852
2017-10-24	102.60	109.50	102.00	104.10	12874
2017-10-25	103.20	104.40	99.30	102.00	9451
2017-10-26	102.30	103.80	100.50	100.80	6024
2017-10-27	101.10	104.40	99.30	103.20	11215
2017-10-30	102.90	105.00	100.13	102.90	10376
2017-10-31	103.20	107.19	102.30	106.80	11108
2017-11-01	107.70	107.70	100.50	101.10	14955
2017-11-02	99.30	105.30	99.30	103.50	10895
2017-11-03	62.10	73.80	60.60	62.10	125738
2017-11-06	62.10	63.15	59.40	59.70	34474
2017-11-07	59.40	59.70	54.90	56.70	39770
2017-11-08	56.10	59.70	54.30	59.10	29103
2017-11-09	59.10	59.40	56.70	58.50	14949
2017-11-10	57.90	59.40	57.60	58.20	11424
2017-11-13	57.90	58.50	56.10	57.00	10737
2017-11-14	57.60	57.60	55.50	56.10	11843
2017-11-15	56.10	58.80	55.20	56.70	8878
2017-11-16	57.00	58.20	56.40	56.40	6562
2017-11-17	56.70	57.90	55.20	56.10	12710
2017-11-20	55.50	56.70	54.90	55.20	9356
2017-11-21	55.20	55.50	54.30	54.60	10377
2017-11-22	54.30	55.50	53.10	54.00	20611
2017-11-24	53.70	55.50	53.70	54.60	5771
2017-11-27	54.60	60.90	53.70	59.70	56020
2017-11-28	58.50	60.60	56.40	57.90	17161
2017-11-29	57.60	57.90	54.30	55.20	16291
2017-11-30	55.20	56.70	53.40	54.00	29186
2017-12-01	54.00	54.30	52.50	52.50	20502
2017-12-04	52.80	54.60	51.90	52.80	17056
2017-12-05	52.80	55.20	51.90	53.40	15107
2017-12-06	53.10	54.30	52.20	52.20	15095
2017-12-07	52.50	53.85	51.90	52.20	9716
2017-12-08	52.80	54.00	51.00	51.30	105930
2017-12-11	51.60	53.10	50.70	52.50	17536
2017-12-12	52.50	53.40	51.90	52.20	18370
2017-12-13	51.60	53.40	51.56	52.50	13125
2017-12-14	52.80	53.10	50.70	51.60	23665
2017-12-15	51.30	53.70	51.00	52.20	27120
2017-12-18	53.10	55.20	50.70	50.70	17989
2017-12-19	51.00	57.90	50.40	56.70	88473
2017-12-20	57.00	58.20	55.20	56.10	19014
2017-12-21	56.70	60.60	55.80	58.80	52425
2017-12-22	59.10	59.25	57.00	57.60	12475
2017-12-26	58.20	59.51	55.50	56.70	12664
2017-12-27	56.40	57.00	54.60	56.10	11448
2017-12-28	56.10	57.60	55.50	57.30	8140
2017-12-29	56.70	57.15	55.80	56.10	14944
2018-01-02	56.10	64.20	56.10	62.40	57581
2018-01-03	60.00	61.26	58.50	59.10	19882
2018-01-04	60.00	60.30	57.60	59.70	12031
2018-01-05	60.00	64.50	59.10	63.30	49881
2018-01-08	63.30	69.00	63.00	66.30	83431
2018-01-09	68.70	68.70	63.00	65.40	42284
2018-01-10	66.00	66.60	64.50	66.00	13266
2018-01-11	65.70	68.10	64.80	66.60	14087
2018-01-12	66.60	76.20	64.80	71.40	72454
2018-01-16	71.40	71.40	62.10	65.70	33812
2018-01-17	65.40	67.80	63.60	66.90	15975
2018-01-18	67.50	68.10	64.80	67.20	18967
2018-01-19	67.20	68.40	59.40	60.30	37532
2018-01-22	66.00	67.50	62.10	63.00	63735
2018-01-23	63.60	64.20	62.40	63.60	17046
2018-01-24	63.30	66.90	63.15	63.90	41662
2018-01-25	65.70	66.30	62.10	63.00	20409
2018-01-26	63.00	65.70	61.80	64.50	18004
2018-01-29	65.70	68.10	64.20	65.40	32307
2018-01-30	64.20	64.50	57.90	58.80	23438
2018-01-31	60.00	60.00	57.00	57.60	17736
2018-02-01	57.30	59.10	56.70	57.60	15491
2018-02-02	58.80	58.80	52.80	53.70	26858
2018-02-05	52.80	55.95	51.30	51.90	11852
2018-02-06	51.00	53.59	49.50	52.20	16173
2018-02-07	51.90	53.10	48.30	48.60	22105
2018-02-08	48.90	50.40	46.95	47.70	37302
2018-02-09	48.00	50.70	45.90	49.80	27096
2018-02-12	49.80	51.30	48.60	50.70	7796
2018-02-13	49.80	51.00	49.80	50.40	7525
2018-02-14	49.80	51.90	49.80	51.60	8459
2018-02-15	51.90	53.40	51.00	52.80	6162
2018-02-16	53.40	53.71	52.20	52.20	4763
2018-02-20	52.20	55.80	51.90	54.90	13409
2018-02-21	54.90	55.20	53.55	54.30	10220
2018-02-22	54.30	54.30	51.30	51.30	8102
2018-02-23	51.90	53.40	51.30	53.10	6353
2018-02-26	53.70	57.00	53.55	56.40	11934
2018-02-27	57.00	57.00	52.50	53.10	8967
2018-02-28	53.10	53.10	46.95	48.30	36138
2018-03-01	48.30	48.45	44.40	44.70	30708
2018-03-02	44.70	51.30	44.40	51.00	19065
2018-03-05	51.00	52.80	50.10	51.30	14223
2018-03-06	51.90	53.30	49.80	50.70	7406
2018-03-07	50.10	51.60	49.80	50.40	5347
2018-03-08	50.70	54.00	50.42	51.30	18055
2018-03-09	52.20	52.80	50.40	51.60	9931
2018-03-12	52.20	52.80	50.40	51.30	15829
2018-03-13	51.30	52.20	48.00	48.60	25456
2018-03-14	48.90	52.80	48.60	51.60	33204
2018-03-15	66.60	66.60	58.20	59.10	74638
2018-03-16	59.10	60.60	55.95	60.00	32401
2018-03-19	58.50	62.10	57.00	62.10	19340
2018-03-20	61.20	61.50	56.40	59.70	28535
2018-03-21	58.80	60.00	56.70	57.00	19446
2018-03-22	56.70	59.70	56.70	57.30	16943
2018-03-23	58.20	60.60	57.23	57.60	17889
2018-03-26	59.10	59.70	56.10	57.00	23423
2018-03-27	56.70	58.20	54.00	55.20	30928
2018-03-28	56.70	56.70	53.70	54.30	22366
2018-03-29	53.70	55.50	52.50	54.00	33350
2018-04-02	52.80	54.60	50.10	51.00	20667
2018-04-03	51.00	52.50	50.40	51.60	9574
2018-04-04	50.70	53.70	49.50	53.40	8582
2018-04-05	53.40	57.90	53.40	57.00	20290
2018-04-06	56.10	57.90	55.80	57.00	23547
2018-04-09	57.60	60.00	56.40	58.80	15105
2018-04-10	59.10	64.50	58.80	62.70	27575
2018-04-11	61.80	68.55	61.80	64.80	32906
2018-04-12	65.40	66.75	64.65	65.70	12133
2018-04-13	66.00	66.14	63.90	65.10	10918
2018-04-16	65.10	73.50	65.10	71.40	27907
2018-04-17	71.40	73.50	67.35	67.80	17719
2018-04-18	68.10	72.00	66.60	69.90	21517
2018-04-19	69.90	70.80	67.24	69.30	16987
2018-04-20	68.70	69.00	65.70	66.90	12226
2018-04-23	67.20	67.80	64.20	64.80	8501
2018-04-24	64.20	66.30	63.00	64.50	18854
2018-04-25	64.50	67.50	63.15	66.00	7792
2018-04-26	65.70	68.40	65.40	66.00	6560
2018-04-27	66.00	67.20	65.10	66.30	6859
2018-04-30	66.60	69.00	65.10	65.40	18009
2018-05-01	65.70	68.10	65.70	68.10	8134
2018-05-02	67.50	73.50	66.90	72.90	18910
2018-05-03	72.30	72.60	67.80	69.30	20046
2018-05-04	72.60	73.50	62.29	66.00	31183
2018-05-07	66.60	68.40	66.30	67.20	8647
2018-05-08	67.20	67.50	65.10	66.00	11018
2018-05-09	66.00	68.40	65.10	66.30	8932
2018-05-10	66.60	67.23	60.00	60.60	10735
2018-05-11	60.60	63.30	58.80	62.70	18590
2018-05-14	63.00	64.80	61.80	63.60	11911
2018-05-15	63.60	64.80	62.10	64.20	7375
2018-05-16	64.50	72.00	63.90	71.40	30174
2018-05-17	73.20	76.80	71.10	73.80	38457
2018-05-18	74.10	76.80	72.90	74.70	16605
2018-05-21	76.20	78.90	73.20	74.10	21227
2018-05-22	76.20	76.20	70.20	70.20	13112
2018-05-23	69.90	71.40	66.30	66.30	14735
2018-05-24	67.80	72.30	66.00	70.20	12143
2018-05-25	69.60	70.50	68.70	69.00	5508
2018-05-29	68.10	71.55	65.85	70.50	17172
2018-05-30	70.80	73.50	69.60	71.40	12797
2018-05-31	71.70	72.60	69.00	70.50	8142
2018-06-01	70.80	72.00	70.20	72.00	6422
2018-06-04	72.00	72.30	69.30	70.20	7269
2018-06-05	70.80	72.90	70.50	71.10	20736
2018-06-06	71.40	74.40	70.35	72.30	19961
2018-06-07	72.90	74.10	72.00	72.90	9770
2018-06-08	72.60	77.10	72.60	76.80	14705
2018-06-11	77.10	81.00	76.80	78.60	14561
2018-06-12	78.30	83.10	78.30	80.70	13057
2018-06-13	81.60	87.90	80.70	86.70	21066
2018-06-14	87.00	89.10	81.60	83.70	19288
2018-06-15	83.40	88.20	82.65	87.00	20653
2018-06-18	86.40	87.30	84.30	87.30	12592
2018-06-19	86.70	87.60	85.50	87.00	9223
2018-06-20	94.50	99.30	91.20	96.60	51392
2018-06-21	94.80	100.20	94.20	95.70	29538
2018-06-22	96.90	96.90	85.50	89.70	163609
2018-06-25	93.90	93.90	80.40	81.00	36948
2018-06-26	84.00	89.10	82.50	86.70	22596
2018-06-27	87.00	91.80	84.90	87.60	39362
2018-06-28	88.20	88.50	84.00	87.30	13601
2018-06-29	87.30	88.50	85.20	85.50	8307
2018-07-02	85.20	89.70	84.00	88.50	13342
2018-07-03	89.40	91.50	87.60	89.70	6080
2018-07-05	90.00	90.69	86.10	87.00	8826
2018-07-06	87.30	88.20	85.20	86.70	7795
2018-07-09	87.90	87.90	84.60	85.80	11891
2018-07-10	85.80	90.30	85.20	90.00	12007
2018-07-11	88.50	90.30	88.20	89.70	6994
2018-07-12	90.30	94.50	89.40	91.80	11158
2018-07-13	93.60	105.90	92.34	99.90	53366
2018-07-16	99.90	105.00	99.90	101.40	19850
2018-07-17	101.40	103.65	97.80	103.50	17901
2018-07-18	103.80	111.00	101.10	102.60	26035
2018-07-19	102.90	106.80	102.60	104.10	7921
2018-07-20	104.10	104.70	102.60	103.80	6509
2018-07-23	103.20	103.50	94.50	98.70	21163
2018-07-24	99.90	99.90	92.40	93.00	19079
2018-07-25	93.30	97.73	92.10	96.00	15519
2018-07-26	96.00	96.30	91.50	94.20	7403
2018-07-27	94.50	94.50	88.20	90.90	16940
2018-07-30	91.50	93.00	87.00	87.60	14954
2018-07-31	87.60	89.70	85.50	86.40	10595
2018-08-01	87.00	88.20	80.55	83.40	20052
2018-08-02	93.00	102.00	91.50	98.40	48241
2018-08-03	100.20	111.90	96.60	107.40	34541
2018-08-06	108.00	108.00	99.60	100.80	12166
2018-08-07	101.40	104.10	100.20	102.90	13808
2018-08-08	103.20	103.20	98.62	99.60	6255
2018-08-09	106.80	109.50	105.00	107.10	24790
2018-08-10	106.80	108.60	102.00	107.70	14302
2018-08-13	107.70	121.50	106.50	120.90	26790
2018-08-14	121.80	123.30	117.59	118.80	23729
2018-08-15	115.80	116.70	112.50	114.30	7097
2018-08-16	115.50	120.60	115.20	117.30	5747
2018-08-17	117.30	117.60	114.30	114.90	4936
2018-08-20	115.50	119.40	115.20	117.00	5867
2018-08-21	117.60	118.77	112.50	115.50	7577
2018-08-22	115.50	119.70	113.40	119.40	7909
2018-08-23	118.80	120.60	117.00	119.40	8090
2018-08-24	119.40	126.00	119.02	121.80	12220
2018-08-27	121.50	125.10	120.30	120.90	11159
2018-08-28	120.60	122.10	117.90	118.80	6770
2018-08-29	118.80	120.30	118.20	119.40	4902
2018-08-30	119.10	121.50	116.40	120.30	9670
2018-08-31	120.00	121.50	115.80	119.40	5533
2018-09-04	118.50	119.43	109.97	112.80	13567
2018-09-05	112.80	113.17	108.30	108.60	9592
2018-09-06	109.50	111.30	107.40	110.40	8004
2018-09-07	108.60	113.25	108.60	110.40	4224
2018-09-10	111.90	116.40	110.40	111.90	7018
2018-09-11	112.50	114.90	109.50	111.00	4273
2018-09-12	111.00	112.80	105.60	110.10	6356
2018-09-13	111.60	114.60	109.50	110.10	6785
2018-09-14	111.00	116.38	109.80	115.20	8859
2018-09-17	115.50	119.10	112.50	114.30	7763
2018-09-18	115.80	120.90	114.00	117.30	12357
2018-09-19	116.40	118.20	112.50	115.80	8827
2018-09-20	116.10	119.40	113.10	117.60	5425
2018-09-21	117.60	118.17	112.50	114.00	9945
2018-09-24	114.00	115.50	111.00	111.30	4593
2018-09-25	111.60	112.89	106.50	107.10	9887
2018-09-26	107.10	111.15	107.10	109.80	6697
2018-09-27	109.80	110.40	106.80	108.30	5037
2018-09-28	107.70	108.90	106.20	108.00	3233
2018-10-01	108.60	108.60	106.20	106.80	5891
2018-10-02	106.50	106.50	101.40	103.50	7860
2018-10-03	103.80	108.00	103.20	106.80	4935
2018-10-04	106.80	108.00	104.40	106.20	5744
2018-10-05	106.80	108.30	99.60	104.10	6691
2018-10-08	103.50	104.70	99.00	100.80	5409
2018-10-09	100.20	103.50	97.50	98.40	8869
2018-10-10	97.50	99.30	91.50	93.60	14616
2018-10-11	93.00	98.40	91.80	91.80	12613
2018-10-12	100.20	100.20	93.60	99.30	14961
2018-10-15	99.30	104.40	97.50	104.10	7101
2018-10-16	105.00	115.20	105.00	114.60	14685
2018-10-17	114.90	114.90	111.00	112.80	5702
2018-10-18	111.90	112.20	107.40	108.90	5989
2018-10-19	108.90	111.00	105.00	105.30	4789
2018-10-22	105.00	107.40	103.20	105.30	3455
2018-10-23	103.20	106.05	99.60	105.30	4027
2018-10-24	105.60	106.20	97.80	99.00	10434
2018-10-25	100.20	104.10	100.20	103.80	3261
2018-10-26	101.40	102.90	96.60	100.50	7975
2018-10-29	97.20	101.70	95.40	96.30	8433
2018-10-30	95.10	99.90	94.50	99.00	6237
2018-10-31	101.40	102.90	99.30	102.30	6877
2018-11-01	102.60	106.20	100.80	105.00	5021
2018-11-02	105.00	107.10	101.10	102.00	4870
2018-11-05	103.20	103.50	95.10	95.70	11671
2018-11-06	95.70	99.30	93.90	96.60	14324
2018-11-07	97.80	106.50	97.80	104.40	10359
2018-11-08	122.40	127.50	116.40	119.70	49365
2018-11-09	121.20	135.00	120.60	130.80	61839
2018-11-12	129.00	136.50	126.60	132.30	30832
2018-11-13	132.30	141.00	129.30	137.10	68369
2018-11-14	140.70	141.42	134.70	138.60	30763
2018-11-15	138.60	142.20	134.70	138.60	25864
2018-11-16	138.30	146.70	137.70	142.80	24425
2018-11-19	141.30	146.10	138.93	140.10	18029
2018-11-20	138.00	142.20	132.30	133.80	18464
2018-11-21	135.00	142.20	135.00	135.90	9652
2018-11-23	135.60	136.50	132.90	133.50	6163
2018-11-26	135.00	138.30	132.60	137.10	14855
2018-11-27	135.30	137.10	129.00	131.70	14131
2018-11-28	132.30	141.30	131.85	137.70	16682
2018-11-29	137.70	139.50	131.70	134.40	15597
2018-11-30	134.10	138.30	132.00	133.50	19588
2018-12-03	135.00	143.70	134.70	141.00	19576
2018-12-04	141.00	141.30	132.00	132.60	13447
2018-12-06	129.60	130.35	126.00	127.50	18813
2018-12-07	128.40	129.90	123.00	123.60	10757
2018-12-10	123.00	126.60	122.69	126.00	7598
2018-12-11	128.40	129.90	120.30	121.80	14615
2018-12-12	124.50	127.50	124.03	125.10	11620
2018-12-13	126.30	126.30	122.40	123.60	7634
2018-12-14	122.40	122.40	116.40	116.70	18881
2018-12-17	115.80	118.50	108.90	109.80	18201
2018-12-18	111.00	115.20	108.00	110.10	17419
2018-12-19	111.60	114.90	109.20	110.10	13056
2018-12-20	109.50	110.25	98.10	99.30	28453
2018-12-21	102.00	102.00	93.00	93.60	15732
2018-12-24	92.40	97.20	90.00	96.00	6910
2018-12-26	96.60	104.40	96.00	104.10	20949
2018-12-27	102.30	105.90	100.50	105.60	11626
2018-12-28	106.50	111.00	105.00	110.40	15530
2018-12-31	111.00	114.90	110.40	111.90	11645
2019-01-02	109.50	113.10	108.00	113.10	6462
2019-01-03	111.90	112.50	108.30	108.60	4291
2019-01-04	109.20	115.80	108.90	113.10	8514
2019-01-07	111.00	120.00	111.00	119.40	5849
2019-01-08	119.70	123.30	117.60	122.70	7485
2019-01-09	123.60	124.50	119.70	122.40	6315
2019-01-10	120.60	126.90	118.50	123.90	5883
2019-01-11	123.30	123.90	120.60	120.90	4657
2019-01-14	120.00	121.20	116.40	118.20	6330
2019-01-15	118.20	121.50	117.60	120.60	4832
2019-01-16	120.90	123.00	118.80	119.40	3178
2019-01-17	119.70	127.50	118.80	122.70	15955
2019-01-18	123.90	127.50	120.30	124.50	19320
2019-01-22	124.50	127.20	121.22	126.90	8443
2019-01-23	127.20	129.60	121.20	126.00	6949
2019-01-24	126.30	128.40	125.10	126.60	4605
2019-01-25	128.40	129.90	126.62	129.60	10605
2019-01-28	127.50	131.40	127.50	130.50	7114
2019-01-29	131.40	132.00	125.93	128.70	10433
2019-01-30	128.70	130.80	126.30	129.60	10781
2019-01-31	128.70	135.00	128.70	133.80	12223
2019-02-01	135.60	136.50	133.80	135.00	11870
2019-02-04	135.30	138.60	135.30	137.40	17653
2019-02-05	137.40	139.80	135.30	139.50	16473
2019-02-06	139.50	139.50	136.80	138.60	5805
2019-02-07	137.40	144.00	135.00	143.70	12189
2019-02-08	142.80	144.00	137.70	139.20	5584
2019-02-11	140.10	141.30	136.20	138.00	15193
2019-02-12	138.90	141.00	136.50	139.80	15810
2019-02-13	141.00	144.30	138.00	143.40	15144
2019-02-14	141.60	145.20	141.60	142.50	12007
2019-02-15	143.10	147.90	142.50	147.60	11886
2019-02-19	147.60	148.50	144.00	146.40	8498
2019-02-20	146.70	147.90	144.00	147.60	13406
2019-02-21	147.90	148.17	144.00	147.00	7353
2019-02-22	147.00	155.10	147.00	154.20	44253
2019-02-25	155.40	162.00	153.90	160.50	37449
2019-02-26	160.50	161.70	153.00	155.70	20650
2019-02-27	155.40	156.60	153.60	155.70	33797
2019-02-28	172.50	182.40	161.40	176.10	100262
2019-03-01	177.60	187.80	176.70	180.30	51062
2019-03-04	183.90	185.70	173.40	181.80	32993
2019-03-05	180.30	183.60	178.20	180.90	19052
2019-03-06	180.00	185.10	176.40	182.70	21970
2019-03-07	182.40	186.30	177.60	184.80	20838
2019-03-08	183.30	188.70	180.30	185.70	21534
2019-03-11	185.40	199.80	183.30	198.90	53183
2019-03-12	198.30	208.50	195.00	207.00	43873
2019-03-13	207.00	208.20	201.50	206.40	38380
2019-03-14	205.20	206.40	193.80	199.20	29233
2019-03-15	197.25	208.80	197.25	207.00	46205
2019-03-18	208.20	210.00	203.40	204.90	31953
2019-03-19	206.10	207.60	196.20	197.70	25277
2019-03-20	196.50	210.00	196.50	207.00	24847
2019-03-21	205.20	207.90	199.95	207.00	18954
2019-03-22	206.10	206.40	189.60	196.80	25774
2019-03-25	195.90	204.60	193.50	199.20	18070
2019-03-26	201.00	201.00	179.30	183.90	53110
2019-03-27	182.10	186.00	174.60	176.70	34101
2019-03-28	177.60	184.20	177.00	181.20	26514
2019-03-29	182.70	183.75	169.20	182.40	49892
2019-04-01	183.90	186.90	180.60	186.30	29341
2019-04-02	186.60	195.45	185.10	187.20	33533
2019-04-03	189.00	197.70	187.80	189.60	19717
2019-04-04	189.30	191.10	181.05	185.70	22411
2019-04-05	182.40	187.95	182.40	184.50	14048
2019-04-08	183.00	186.15	176.10	185.40	23040
2019-04-09	183.90	188.40	180.90	182.10	12773
2019-04-10	181.80	185.40	179.10	185.10	9603
2019-04-11	185.70	187.50	182.10	183.60	9961
2019-04-12	185.10	187.20	178.80	179.70	13438
2019-04-15	179.40	180.75	175.80	178.20	9437
2019-04-16	178.20	183.00	178.20	180.30	9316
2019-04-17	189.00	192.00	181.80	186.30	29724
2019-04-18	186.00	186.30	179.70	182.70	24752
2019-04-22	181.20	188.10	180.00	183.00	20184
2019-04-23	184.50	192.45	183.60	191.40	18669
2019-04-24	191.40	192.90	185.85	191.70	15874
2019-04-25	191.70	192.00	186.90	187.80	19278
2019-04-26	187.95	193.80	185.10	193.80	18473
2019-04-29	192.90	209.40	190.50	204.30	66210
2019-04-30	201.90	202.20	189.30	191.70	57129
2019-05-01	191.70	194.33	184.50	187.20	34037
2019-05-02	186.00	199.65	177.00	198.00	52564
2019-05-03	198.00	219.90	197.70	219.60	66012
2019-05-06	213.60	225.00	211.17	217.80	35494
2019-05-07	215.70	217.80	198.75	201.60	31855
2019-05-08	201.60	203.70	196.50	201.60	23750
2019-05-09	199.80	208.80	192.90	204.00	35867
2019-05-10	204.00	208.50	197.10	202.50	29532
2019-05-13	195.00	195.30	184.05	187.80	26621
2019-05-14	189.00	193.50	187.80	191.40	22587
2019-05-15	189.00	194.40	189.00	191.70	30548
2019-05-16	190.50	193.50	181.50	186.00	39600
2019-05-17	183.00	192.75	181.50	187.20	25777
2019-05-20	184.20	184.20	172.50	179.40	31431
2019-05-21	179.40	180.90	174.00	177.30	30511
2019-05-22	176.40	184.20	176.40	179.70	21996
2019-05-23	177.00	178.80	171.90	174.90	15984
2019-05-24	176.40	178.65	173.40	173.70	13793
2019-05-28	172.50	178.80	171.60	172.80	20963
2019-05-29	170.70	171.45	162.60	162.90	24759
2019-05-30	163.50	166.50	160.50	165.60	30707
2019-05-31	162.00	166.80	161.70	165.00	12510
2019-06-03	164.10	166.80	161.25	163.50	21405
2019-06-04	165.60	170.10	164.10	169.80	21787
2019-06-05	171.30	171.30	165.30	166.50	16750
2019-06-06	166.50	168.30	161.10	165.90	19440
2019-06-07	166.20	168.15	164.10	164.70	14664
2019-06-10	164.70	169.80	164.40	165.60	18134
2019-06-11	168.00	175.50	168.00	168.60	23535
2019-06-12	167.40	172.50	166.20	172.20	15118
2019-06-13	172.20	177.00	171.60	175.20	13536
2019-06-14	174.30	177.30	171.60	174.60	13146
2019-06-17	174.30	178.65	172.80	177.30	16012
2019-06-18	178.80	183.00	177.60	181.50	10986
2019-06-19	182.40	189.30	178.80	188.70	19607
2019-06-20	192.00	195.90	185.85	189.60	23922
2019-06-21	189.60	193.35	183.00	190.50	42029
2019-06-24	190.50	199.20	188.70	197.70	30914
2019-06-25	197.70	197.70	187.20	189.00	23380
2019-06-26	191.10	191.40	184.35	184.80	21424
2019-06-27	185.40	189.90	181.80	182.70	22676
2019-06-28	183.00	193.50	182.70	190.80	206321
2019-07-01	193.80	201.30	190.50	198.60	29042
2019-07-02	199.20	201.60	188.70	195.60	21271
2019-07-03	195.60	196.35	187.80	194.40	8461
2019-07-05	192.60	192.90	188.25	192.60	11540
2019-07-08	190.80	194.25	189.30	192.30	10850
2019-07-09	190.80	195.30	190.80	195.30	19692
2019-07-10	196.50	200.70	192.30	199.80	18649
2019-07-11	201.30	207.90	199.50	207.30	20896
2019-07-12	207.30	214.50	204.00	205.80	24352
2019-07-15	207.00	208.20	201.30	206.10	13077
2019-07-16	206.70	213.60	205.80	212.40	17636
2019-07-17	212.40	218.40	211.20	214.50	24600
2019-07-18	213.30	219.60	211.80	213.30	43983
2019-07-19	213.60	217.05	212.40	215.40	16708
2019-07-22	216.00	221.40	215.55	220.80	25629
2019-07-23	222.30	223.50	217.05	218.40	13319
2019-07-24	218.40	221.70	214.20	221.70	11971
2019-07-25	221.10	222.60	216.90	216.90	11679
2019-07-26	216.90	232.50	216.90	231.60	32167
2019-07-29	232.20	232.50	223.80	228.00	18199
2019-07-30	227.10	234.30	225.60	231.60	19270
2019-07-31	232.20	235.80	227.70	228.30	28580
2019-08-01	255.60	312.00	253.20	309.90	185340
2019-08-02	306.60	311.40	287.10	299.40	56974
2019-08-05	290.10	308.85	286.20	295.20	65697
2019-08-06	296.70	297.30	265.50	274.20	54614
2019-08-07	271.50	290.40	269.25	283.80	29743
2019-08-08	287.70	293.40	281.10	288.30	29836
2019-08-09	285.30	292.65	280.50	289.20	20001
2019-08-12	287.40	289.20	283.22	285.60	24538
2019-08-13	284.70	307.50	282.30	305.10	43596
2019-08-14	293.40	297.60	279.90	284.70	37232
2019-08-15	284.70	287.25	276.60	283.50	23062
2019-08-16	283.50	295.95	282.15	294.00	22599
2019-08-19	299.70	300.00	292.05	293.40	30350
2019-08-20	294.30	318.90	292.50	314.10	62691
2019-08-21	320.40	325.50	312.90	321.90	41191
2019-08-22	321.90	324.14	307.80	314.40	26924
2019-08-23	313.80	316.80	298.95	303.30	28232
2019-08-26	303.00	309.56	297.30	305.10	17701
2019-08-27	307.50	312.90	294.90	298.20	21150
2019-08-28	299.10	314.40	294.31	307.50	19581
2019-08-29	311.70	315.60	309.90	313.80	13960
2019-08-30	313.20	317.40	301.50	306.90	15073
2019-09-03	305.70	309.30	289.50	291.60	39056
2019-09-04	295.50	297.90	289.50	294.30	17161
2019-09-05	297.60	309.30	286.80	303.90	23862
2019-09-06	304.20	312.29	300.04	301.20	14808
2019-09-09	302.10	303.90	285.00	287.40	18848
2019-09-10	283.80	286.80	273.90	282.90	27523
2019-09-11	280.50	288.00	280.50	286.50	15548
2019-09-12	287.10	292.20	280.80	281.70	11891
2019-09-13	282.30	282.90	266.70	272.10	54230
2019-09-16	269.70	282.30	265.55	275.10	20981
2019-09-17	274.50	288.87	274.50	282.30	17724
2019-09-18	280.50	284.40	276.30	283.80	21496
2019-09-19	282.90	292.50	282.30	288.00	15836
2019-09-20	286.80	290.42	278.10	281.70	47221
2019-09-23	279.30	281.10	271.80	275.70	16361
2019-09-24	278.40	285.90	264.60	266.40	28829
2019-09-25	266.10	277.20	255.90	276.90	33463
2019-09-26	274.50	279.90	264.00	265.80	19405
2019-09-27	266.10	271.35	253.80	259.50	19860
2019-09-30	261.90	267.90	259.80	261.30	29678
2019-10-01	261.30	266.10	248.55	250.50	22011
2019-10-02	248.10	251.40	241.80	247.50	16995
2019-10-03	244.80	254.70	244.41	254.40	26266
2019-10-04	255.00	259.50	253.50	257.40	13469
2019-10-07	255.00	259.20	253.80	256.50	14795
2019-10-08	252.90	257.40	246.30	253.80	12854
2019-10-09	256.50	258.90	252.30	254.70	14361
2019-10-10	253.80	257.10	238.80	247.50	25968
2019-10-11	250.20	261.30	246.90	252.00	21804
2019-10-14	249.90	251.70	244.80	247.80	12367
2019-10-15	248.10	261.30	247.20	261.00	21207
2019-10-16	260.40	266.85	253.50	265.20	29653
2019-10-17	267.00	275.85	266.40	270.00	17051
2019-10-18	267.60	270.30	259.80	264.00	13371
2019-10-21	272.10	278.70	263.70	265.20	11034
2019-10-22	264.60	269.10	257.10	258.30	10934
2019-10-23	256.20	259.50	246.30	251.10	13940
2019-10-24	255.60	262.50	254.70	261.00	17959
2019-10-25	259.20	265.80	255.90	264.00	14290
2019-10-28	264.90	268.80	262.50	263.40	17065
2019-10-29	263.40	270.30	261.00	267.00	14364
2019-10-30	265.50	269.70	255.90	265.80	18007
2019-10-31	264.90	266.10	253.20	255.00	13905
2019-11-01	255.90	261.30	252.00	255.30	14608
2019-11-04	256.80	259.50	252.60	253.20	14330
2019-11-05	258.30	271.20	255.30	265.20	23098
2019-11-06	261.90	262.50	252.30	255.00	31993
2019-11-07	237.00	253.50	226.50	239.40	50234
2019-11-08	239.10	242.40	233.85	237.90	23359
2019-11-11	238.20	239.10	230.70	233.10	24813
2019-11-12	233.40	249.60	233.40	247.50	25001
2019-11-13	244.20	249.60	236.40	241.20	17765
2019-11-14	241.80	251.70	241.80	242.70	12504
2019-11-15	244.50	246.00	240.00	242.70	25090
2019-11-18	222.00	237.00	219.60	235.20	38420
2019-11-19	237.60	238.59	227.70	232.50	21851
2019-11-20	231.90	234.30	228.00	229.80	16043
2019-11-21	231.60	243.30	229.80	240.60	27934
2019-11-22	243.60	254.70	243.30	249.60	25203
2019-11-25	247.20	263.10	246.00	260.10	54653
2019-11-26	261.00	264.60	254.10	255.60	40852
2019-11-27	255.90	257.70	247.20	248.40	40131
2019-11-29	249.60	251.70	242.10	242.40	7616
2019-12-02	243.00	243.00	231.90	232.20	17515
2019-12-03	228.00	237.00	225.00	231.60	31528
2019-12-04	232.80	234.90	228.00	228.30	30941
2019-12-05	229.80	232.80	225.90	227.70	11895
2019-12-06	230.70	237.00	227.10	236.10	25797
2019-12-09	235.20	239.70	234.90	237.30	20083
2019-12-10	238.50	244.20	237.60	239.70	16256
2019-12-11	238.20	243.76	232.80	233.10	16415
2019-12-12	232.20	234.30	217.20	219.00	38453
2019-12-13	221.70	222.45	213.30	219.60	33132
2019-12-16	221.40	223.08	218.10	218.40	22527
2019-12-17	218.70	219.00	207.90	208.20	31133
2019-12-18	207.60	219.75	207.60	216.60	30004
2019-12-19	228.60	236.70	211.50	231.60	88733
2019-12-20	235.20	254.40	230.55	254.10	90115
2019-12-23	258.30	264.00	250.50	258.00	53934
2019-12-24	259.80	260.25	252.90	259.20	16326
2019-12-26	258.90	262.20	256.80	258.00	21703
2019-12-27	259.80	259.80	249.60	251.40	21367
2019-12-30	251.70	251.70	236.10	237.90	37518
2019-12-31	237.60	246.30	237.00	244.80	47109
2020-01-02	252.90	271.50	252.30	271.20	97851
2020-01-03	267.30	285.60	267.00	282.00	81253
2020-01-06	282.00	293.70	281.10	291.90	70474
2020-01-07	293.10	317.70	292.50	315.30	101679
2020-01-08	314.10	323.10	308.10	315.60	89104
2020-01-09	321.60	328.80	312.30	314.70	60597
2020-01-10	312.00	313.50	285.90	311.70	82769
2020-01-13	312.30	320.40	312.00	319.50	47702
2020-01-14	321.00	327.00	316.80	322.80	37270
2020-01-15	320.10	321.60	305.40	313.50	73833
2020-01-16	310.50	315.37	307.50	309.30	42391
2020-01-17	311.70	313.80	296.70	303.90	39814
2020-01-21	295.80	302.70	289.80	299.10	39450
2020-01-22	302.40	303.90	279.90	284.40	38320
2020-01-23	284.10	289.20	274.20	286.80	50796
2020-01-24	285.60	290.70	267.90	268.80	91919
2020-01-27	266.70	277.50	253.80	270.90	56061
2020-01-28	274.50	293.70	274.50	291.00	56625
2020-01-29	295.50	300.45	290.10	300.00	38692
2020-01-30	297.30	303.90	292.50	303.30	41389
2020-01-31	294.00	302.40	270.60	280.80	111675
2020-02-03	285.00	286.80	272.40	276.60	40536
2020-02-04	283.20	294.00	279.60	289.80	38549
2020-02-05	294.90	297.90	287.10	297.00	34402
2020-02-06	298.50	305.70	292.20	303.90	26461
2020-02-07	303.90	312.00	302.40	309.60	27452
2020-02-10	310.20	314.40	301.20	312.90	25063
2020-02-11	313.80	315.30	294.60	304.50	47962
2020-02-12	308.10	312.00	302.10	307.20	29828
2020-02-13	304.20	315.00	303.84	311.40	37161
2020-02-14	317.40	327.30	315.00	326.10	48526
2020-02-18	330.00	357.90	329.10	355.20	80887
2020-02-19	359.40	389.70	353.70	382.50	96024
2020-02-20	382.50	393.30	374.40	391.80	76568
2020-02-21	390.00	390.00	369.15	378.30	62201
2020-02-24	352.80	371.40	347.70	362.40	43971
2020-02-25	365.40	369.00	346.20	349.20	51376
2020-02-26	349.80	357.80	324.30	331.20	67496
2020-02-27	332.10	332.10	287.40	320.10	99814
2020-02-28	305.70	340.50	302.40	340.50	66307
2020-03-02	342.60	349.80	322.20	330.90	73572
2020-03-03	331.50	335.40	307.50	318.00	78332
2020-03-04	323.10	324.60	311.40	322.50	48040
2020-03-05	312.90	317.40	303.75	310.50	44256
2020-03-06	300.00	304.65	244.65	275.10	89913
2020-03-09	253.20	256.80	236.40	237.00	67897
2020-03-10	247.20	251.10	231.90	232.20	54204
2020-03-11	225.00	231.00	203.70	213.30	81519
2020-03-12	195.60	201.90	180.30	182.70	74776
2020-03-13	196.20	198.00	164.40	180.60	74392
2020-03-16	159.30	161.64	143.10	146.70	73207
2020-03-17	157.50	178.80	135.30	176.40	94427
2020-03-18	165.30	167.10	142.50	150.30	77250
2020-03-19	149.10	172.20	147.00	168.00	65921
2020-03-20	177.60	181.20	150.00	150.30	68949
2020-03-23	150.30	159.30	136.50	149.70	54448
2020-03-24	164.70	175.55	160.05	168.90	71110
2020-03-25	174.00	191.10	169.20	172.50	69986
2020-03-26	172.20	184.20	168.60	181.80	73127
2020-03-27	177.00	185.25	167.10	180.00	54297
2020-03-30	183.00	186.60	166.80	174.60	64923
2020-03-31	174.60	179.40	165.30	166.50	89076
2020-04-01	164.10	171.30	155.10	158.40	75328
2020-04-02	156.00	156.30	137.25	141.00	121580
2020-04-03	143.10	146.40	122.70	124.50	108107
2020-04-06	135.30	147.90	130.50	145.80	126336
2020-04-07	159.00	168.60	151.20	157.20	122840
2020-04-08	162.60	166.80	156.30	162.90	79528
2020-04-09	171.00	179.10	167.10	170.70	106008
2020-04-13	172.20	173.70	164.10	172.80	65597
2020-04-14	180.60	187.50	178.50	180.60	69129
2020-04-15	171.90	174.60	162.60	169.80	73981
2020-04-16	171.00	173.70	156.00	161.40	85248
2020-04-17	177.00	177.60	163.20	169.20	68999
2020-04-20	165.00	168.00	160.80	166.50	46287
2020-04-21	162.30	164.25	155.25	159.30	45217
2020-04-22	164.10	168.00	161.55	163.20	45496
2020-04-23	165.00	188.40	163.05	182.10	102750
2020-04-24	183.00	186.60	176.10	180.90	58873
2020-04-27	181.20	204.30	178.95	198.60	89283
2020-04-28	209.40	209.40	192.30	197.70	61845
2020-04-29	209.40	225.00	201.30	220.80	94753
2020-04-30	222.00	226.50	213.30	215.10	78229
2020-05-01	204.30	209.40	185.10	192.60	79096
2020-05-04	181.50	193.50	181.50	192.00	48760
2020-05-05	199.20	200.70	191.85	195.60	65339
2020-05-06	196.80	205.65	193.56	198.60	87228
2020-05-07	188.10	203.70	173.10	177.60	155363
2020-05-08	182.40	191.10	178.80	190.20	69089
2020-05-11	190.20	190.50	174.90	180.60	85028
2020-05-12	182.10	189.60	174.90	179.70	95476
2020-05-13	178.50	181.80	150.00	151.50	191357
2020-05-14	151.50	151.50	138.08	147.60	159639
2020-05-15	147.00	156.90	146.70	153.60	88972
2020-05-18	164.10	172.20	159.00	163.20	99779
2020-05-19	161.70	164.10	152.10	152.40	97185
2020-05-20	154.50	157.20	151.50	156.30	97880
2020-05-21	151.20	159.30	148.20	157.50	78792
2020-05-22	158.40	161.70	150.90	155.10	73642
2020-05-26	163.20	187.65	161.70	183.90	184000
2020-05-27	189.30	197.10	180.30	193.80	147530
2020-05-28	195.00	201.90	184.20	186.90	101888
2020-05-29	186.30	190.50	178.50	188.10	93363
2020-06-01	186.30	203.85	181.80	197.70	103037
2020-06-02	198.60	204.60	192.30	198.00	94274
2020-06-03	208.80	233.25	208.20	229.50	191539
2020-06-04	229.50	231.90	210.90	214.80	100109
2020-06-05	229.50	252.60	224.70	248.40	155639
2020-06-08	260.70	267.00	243.60	247.50	132962
2020-06-09	236.40	245.40	226.20	234.30	104787
2020-06-10	240.00	242.40	216.90	224.10	82292
2020-06-11	202.80	216.00	199.20	201.90	80974
2020-06-12	210.60	223.80	198.30	209.40	72496
2020-06-15	198.30	215.10	193.20	213.30	65302
2020-06-16	227.70	229.50	213.30	219.45	57779
2020-06-17	221.70	231.90	216.00	219.30	70887
2020-06-18	213.30	220.50	210.30	217.50	55409
2020-06-19	220.80	230.40	214.50	215.25	121846
2020-06-22	225.90	226.50	216.30	220.80	45600
2020-06-23	222.30	223.43	211.80	216.00	69696
2020-06-24	213.00	216.30	193.50	197.70	92042
2020-06-25	193.80	203.55	193.80	202.50	57611
2020-06-26	204.00	204.90	186.60	186.60	113827
2020-06-29	189.90	207.90	183.00	198.90	90655
2020-06-30	204.90	204.90	195.60	200.10	87633
2020-07-01	6.60	6.88	6.59	6.65	1017567
2020-07-02	6.80	7.03	6.61	6.81	2325085
2020-07-06	7.45	8.00	7.06	7.64	3342969
2020-07-07	7.40	7.65	7.00	7.02	2849923
2020-07-08	7.06	7.24	6.63	6.78	3416466
2020-07-09	7.13	7.13	6.32	6.55	2137449
2020-07-10	6.59	6.69	6.38	6.67	1378055
2020-07-13	6.72	6.85	6.18	6.21	2210022
2020-07-14	6.20	6.29	5.88	6.27	1929448
2020-07-15	6.49	6.58	6.23	6.42	1397975
2020-07-16	6.43	6.59	6.24	6.33	1266529
2020-07-17	6.32	6.38	6.20	6.22	1374263
2020-07-20	6.33	6.45	6.07	6.42	1565768
2020-07-21	6.45	6.79	6.42	6.52	1757338
2020-07-22	6.51	6.54	6.21	6.34	1585220
2020-07-23	6.28	6.35	5.98	6.06	1657402
2020-07-24	6.00	6.17	5.93	5.96	1015647
2020-07-27	6.01	6.09	5.88	6.05	1134287
2020-07-28	6.00	6.09	5.58	5.80	2986512
2020-07-29	5.80	6.09	5.79	6.01	1676623
2020-07-30	5.79	5.98	5.58	5.69	2151008
2020-07-31	5.89	6.10	5.88	6.01	2094617
2020-08-03	6.08	6.42	5.90	6.29	1727609
2020-08-04	6.22	6.40	6.12	6.15	1296920
2020-08-05	6.25	6.42	6.05	6.40	1484999
2020-08-06	6.34	6.68	6.08	6.27	1567715
2020-08-07	6.40	7.19	6.37	7.11	3617564
2020-08-10	7.19	7.29	6.77	7.11	3064824
2020-08-11	8.11	8.29	7.16	7.74	5682849
2020-08-12	7.60	7.75	7.12	7.14	2932727
2020-08-13	7.23	7.60	7.18	7.33	1428524
2020-08-14	7.22	7.68	7.20	7.54	1589610
2020-08-17	7.70	7.75	7.33	7.53	1598191
2020-08-18	7.50	7.66	7.27	7.44	1069732
2020-08-19	7.42	7.65	7.36	7.54	936264
2020-08-20	7.38	7.59	7.36	7.46	765732
2020-08-21	7.49	7.57	7.23	7.37	1366186
2020-08-24	7.41	7.63	7.36	7.63	1152128
2020-08-25	7.59	8.02	7.59	7.88	2014697
2020-08-26	7.89	7.90	7.51	7.68	2389150
2020-08-27	7.70	7.74	7.30	7.39	1285764
2020-08-28	7.49	7.49	7.17	7.19	1203050
2020-08-31	7.44	7.44	7.14	7.35	1796805
2020-09-01	7.36	7.56	7.27	7.50	1859061
2020-09-02	7.59	7.71	7.35	7.55	1465244
2020-09-03	7.71	7.72	7.11	7.18	2048198
2020-09-04	7.23	7.31	6.60	6.75	2701164
2020-09-08	6.66	6.74	6.39	6.40	1916727
2020-09-09	6.50	6.61	6.37	6.40	2296219
2020-09-10	6.47	6.66	5.88	5.90	3523675
2020-09-11	5.98	6.02	5.57	5.68	4177167
2020-09-14	5.75	5.85	5.61	5.67	1626568
2020-09-15	5.83	5.88	5.64	5.88	2606063
2020-09-16	6.17	6.60	6.09	6.42	3418664
2020-09-17	6.26	6.37	6.05	6.25	1948560
2020-09-18	6.35	6.37	6.10	6.24	2528189
2020-09-21	6.06	6.13	5.88	6.13	1562531
2020-09-22	6.16	6.54	6.10	6.48	1868128
2020-09-23	6.48	6.55	6.16	6.30	3194435
2020-09-24	6.23	6.39	6.07	6.21	1659975
2020-09-25	6.17	6.57	6.13	6.46	1253641
2020-09-28	6.51	6.70	6.50	6.66	1137502
2020-09-29	6.73	6.98	6.61	6.67	1743890
2020-09-30	6.68	6.95	6.66	6.95	2083550
2020-10-01	6.88	7.34	6.86	7.23	2428179
2020-10-02	6.80	7.54	6.73	7.53	2545773
2020-10-05	7.58	8.46	7.53	8.31	4398951
2020-10-06	8.39	8.39	7.78	7.99	3006082
2020-10-07	8.14	8.83	8.13	8.29	2911270
2020-10-08	8.53	8.53	7.93	8.20	2177024
2020-10-09	8.20	8.38	8.07	8.11	1031828
2020-10-12	8.26	8.30	8.07	8.29	1439021
2020-10-13	8.26	9.23	8.19	9.11	4467511
2020-10-14	9.50	9.68	8.61	9.31	6964270
2020-10-15	8.97	9.12	8.38	8.63	3894920
2020-10-16	8.66	8.90	8.46	8.74	2172217
2020-10-19	8.85	9.40	8.65	9.31	3679019
2020-10-20	9.36	9.42	8.91	9.10	2239565
2020-10-21	9.15	9.61	9.08	9.51	2480657
2020-10-22	9.50	9.74	9.29	9.61	1427501
2020-10-23	9.75	10.03	9.59	9.81	2432132
2020-10-26	9.70	9.75	9.08	9.41	2600324
2020-10-27	9.43	9.69	9.32	9.62	1592079
2020-10-28	9.22	9.33	8.95	9.15	1752074
2020-10-29	9.30	9.83	9.15	9.69	1594644
2020-10-30	9.51	9.55	8.68	9.03	1865108
2020-11-02	9.28	9.31	9.10	9.24	1371913
2020-11-03	9.34	9.44	9.20	9.38	1795001
2020-11-04	9.50	10.33	9.34	10.08	2840130
2020-11-05	10.21	10.72	10.21	10.59	3423053
2020-11-06	11.31	11.75	11.16	11.35	5926511
2020-11-09	12.23	12.35	10.88	11.03	5904370
2020-11-10	12.30	12.30	10.04	10.18	4861734
2020-11-11	10.30	10.73	9.81	10.08	5614024
2020-11-12	10.04	10.22	9.50	9.67	3031672
2020-11-13	9.93	10.63	9.76	10.57	3029908
2020-11-16	11.01	11.27	10.51	11.21	2842978
2020-11-17	11.19	11.28	10.80	10.94	2788625
2020-11-18	11.22	12.08	11.02	12.06	4640935
2020-11-19	12.20	14.40	12.08	14.17	9299847
2020-11-20	15.00	15.07	13.63	14.72	5876886
2020-11-23	15.42	16.81	15.25	16.69	6111699
2020-11-24	17.06	17.76	16.36	17.73	5785112
2020-11-25	17.66	19.58	17.61	18.98	7770632
2020-11-27	19.46	19.96	19.06	19.47	3985563
2020-11-30	19.44	19.71	17.02	19.00	6167766
2020-12-01	19.65	19.82	18.95	19.00	4045778
2020-12-02	18.60	19.31	17.90	19.17	3769257
2020-12-03	18.93	20.35	18.64	20.13	3859414
2020-12-04	20.53	21.28	20.31	21.07	3698677
2020-12-07	21.71	21.87	20.15	20.50	4876578
2020-12-08	20.01	20.47	18.55	19.39	5438106
2020-12-09	19.48	19.76	17.81	18.56	5310072
2020-12-10	18.19	19.67	17.82	19.47	2985150
2020-12-11	19.50	20.72	19.21	19.42	3427805
2020-12-14	19.68	19.81	18.61	18.75	2600476
2020-12-15	18.92	19.38	18.51	18.55	2515960
2020-12-16	18.70	19.67	17.94	19.66	2911943
2020-12-17	19.79	20.32	19.43	19.89	2602990
2020-12-18	20.47	23.80	20.24	23.25	14286144
2020-12-21	24.51	26.63	22.25	26.06	11979346
2020-12-22	27.55	28.86	25.86	27.14	12524706
2020-12-23	31.80	32.98	29.51	31.71	18576103
2020-12-24	31.44	32.86	30.01	32.50	6689043
2020-12-28	32.90	33.00	29.31	31.04	8915152
2020-12-29	30.28	31.70	29.45	30.13	5264561
2020-12-30	30.05	31.75	29.79	31.30	4353197
2020-12-31	31.08	31.70	30.10	30.71	3418692
2021-01-04	30.68	30.81	27.02	27.61	7941900
2021-01-05	26.64	29.50	26.26	28.57	4675296
2021-01-06	28.21	28.65	27.12	27.31	5704316
2021-01-07	26.94	29.43	22.65	25.61	26363211
2021-01-08	25.42	26.57	23.69	25.08	6518755
2021-01-11	24.51	26.74	23.92	25.56	5110462
2021-01-12	25.55	28.17	25.35	27.52	4836481
2021-01-13	28.35	28.60	26.86	27.39	4709926
2021-01-14	27.42	31.28	27.36	31.14	6461016
2021-01-15	30.60	31.30	28.51	30.06	3723855
2021-01-19	30.21	35.00	30.20	34.71	7331048
2021-01-20	34.93	36.18	33.16	34.40	3944395
2021-01-21	34.88	37.10	33.56	36.28	4177565
2021-01-22	35.66	40.20	35.35	40.08	7504215
2021-01-25	39.60	40.00	33.60	37.05	7357360
2021-01-26	37.48	39.55	37.05	37.12	3752261
2021-01-27	34.59	38.57	34.26	36.84	4955609
2021-01-28	36.96	38.01	34.63	35.00	3597571
2021-01-29	35.30	36.99	34.23	34.64	3460681
2021-02-01	35.74	39.17	34.93	39.00	4218980
2021-02-02	41.54	41.99	39.02	40.24	3921790
2021-02-03	41.10	42.20	40.36	41.28	2752061
2021-02-04	41.77	44.44	41.45	43.49	3602946
2021-02-05	55.83	58.50	49.02	54.95	13031771
2021-02-08	56.37	59.98	55.03	58.65	5566911
2021-02-09	60.30	64.39	59.01	61.71	5788836
2021-02-10	62.30	63.73	56.81	57.64	5159226
2021-02-11	59.00	62.49	57.65	61.80	4763196
2021-02-12	60.72	61.78	58.70	61.70	2690067
2021-02-16	62.46	62.80	55.92	56.51	4119197
2021-02-17	55.94	56.21	52.50	56.06	3140015
2021-02-18	53.34	56.41	53.01	53.90	2537484
2021-02-19	54.01	58.94	54.00	58.56	3153718
2021-02-22	57.17	61.67	57.03	59.24	4108990
2021-02-23	53.23	54.98	42.00	52.72	8276956
2021-02-24	53.45	57.49	51.09	56.94	4268878
2021-02-25	54.00	56.24	47.54	48.42	7216325
2021-02-26	49.97	52.66	46.65	48.87	4603463
2021-03-01	50.31	52.87	47.77	52.17	3892416
2021-03-02	52.35	55.00	50.07	50.73	3641698
2021-03-03	50.72	51.48	44.01	44.24	4972646
2021-03-04	42.61	45.25	36.87	40.41	8501776
2021-03-05	40.26	40.93	33.46	39.10	8125457
2021-03-08	39.48	42.35	36.76	37.12	4214401
2021-03-09	39.27	44.70	39.27	43.40	5649953
2021-03-10	47.87	48.00	43.38	44.22	4185844
2021-03-11	46.85	49.75	45.23	49.65	3007696
2021-03-12	47.07	51.20	46.79	49.21	2435041
2021-03-15	47.28	47.89	45.54	45.63	4273235
2021-03-16	45.17	46.66	43.27	45.30	4271553
2021-03-17	42.58	49.74	42.16	48.95	4483488
2021-03-18	47.50	49.15	46.71	47.30	3093528
2021-03-19	46.63	51.13	45.11	50.68	4593234
2021-03-22	51.25	53.48	50.18	51.66	3538604
2021-03-23	51.00	51.75	45.88	46.58	4259472
2021-03-24	47.07	47.51	39.40	39.69	4908182
2021-03-25	37.37	41.14	37.01	40.71	3032551
2021-03-26	41.05	42.13	38.36	40.91	2332840
2021-03-29	39.57	41.85	38.31	38.84	2532981
2021-03-30	38.40	40.90	37.61	40.66	1619863
2021-03-31	41.18	42.83	40.80	41.61	2083048
2021-04-01	43.69	44.63	42.31	42.80	2042720
2021-04-05	43.72	43.87	38.87	40.41	3076346
2021-04-06	39.11	41.80	39.11	40.30	1679826
2021-04-07	40.39	40.62	39.03	39.76	1385785
2021-04-08	39.76	40.32	38.45	39.56	1865631
2021-04-09	39.25	40.46	38.04	40.18	1661561
2021-04-12	40.08	40.51	38.50	39.82	1155948
2021-04-13	40.31	42.36	39.27	41.98	1924047
2021-04-14	42.34	42.69	39.06	39.61	2253104
2021-04-15	40.07	41.38	38.95	39.50	1515569
2021-04-16	39.34	39.36	36.43	37.64	2914806
2021-04-19	36.37	37.48	35.36	36.06	3440191
2021-04-20	35.50	36.24	33.63	35.14	3500439
2021-04-21	34.42	36.58	34.07	36.11	1836228
2021-04-22	36.30	37.98	35.77	36.32	1453024
2021-04-23	37.17	38.37	36.36	38.31	1125265
2021-04-26	38.24	40.27	38.13	40.26	1546885
2021-04-27	40.95	41.96	40.10	41.30	1788132
2021-04-28	40.52	41.94	39.38	40.99	1269098
2021-04-29	41.75	41.85	38.72	40.50	1587542
2021-04-30	39.61	40.81	39.00	40.05	1688961
2021-05-03	40.70	40.78	37.40	38.53	1743348
2021-05-04	37.76	38.15	35.41	35.80	2708506
2021-05-05	36.09	36.94	34.70	35.12	2435997
2021-05-06	34.24	34.32	30.88	32.24	4671086
2021-05-07	34.01	36.23	33.30	35.84	3127091
2021-05-10	32.85	33.47	28.26	28.56	6622502
2021-05-11	24.09	28.21	23.84	27.59	6744477
2021-05-12	27.00	27.68	25.60	26.15	3692796
2021-05-13	26.23	27.52	24.13	24.53	4615252
2021-05-14	25.01	25.52	24.55	24.99	3677978
2021-05-17	24.91	25.75	24.31	25.57	2907645
2021-05-18	26.75	27.45	26.02	26.20	4478629
2021-05-19	25.33	27.25	25.16	26.44	3222796
2021-05-20	26.66	29.68	26.27	29.53	3942919
2021-05-21	30.05	30.12	28.55	28.56	2317964
2021-05-24	29.08	30.99	28.98	30.34	2395692
2021-05-25	31.00	31.03	29.37	29.53	2042958
2021-05-26	29.85	30.80	29.61	30.06	1469332
2021-05-27	30.08	30.71	29.08	29.58	1946715
2021-05-28	29.65	30.29	29.13	29.70	2050925
2021-06-01	29.58	31.36	29.35	30.93	2430652
2021-06-02	31.07	31.30	29.68	30.89	1858061
2021-06-03	29.81	30.20	28.40	28.87	2086252
2021-06-04	29.02	29.71	28.73	28.77	1546450
2021-06-07	29.65	32.90	29.30	32.50	4076881
2021-06-08	32.30	33.38	32.01	33.01	2231359
2021-06-09	33.15	34.60	32.86	33.87	3096173
2021-06-10	33.22	34.00	31.91	32.54	1768775
2021-06-11	33.25	33.42	32.65	32.85	1638909
2021-06-14	33.28	33.88	31.50	31.83	2803259
2021-06-15	31.94	32.29	30.60	31.01	1893340
2021-06-16	30.72	32.03	30.42	30.98	2776663
2021-06-17	30.83	32.13	30.81	31.63	2387132
2021-06-18	30.98	31.61	29.15	29.49	4513195
2021-06-21	29.52	30.39	28.95	30.21	2506219
2021-06-22	29.95	31.88	29.54	31.52	2401340
2021-06-23	31.47	32.93	31.41	32.74	1795555
2021-06-24	33.58	36.38	33.15	35.42	5446592
2021-06-25	35.42	36.54	34.35	36.50	6258572
2021-06-28	37.41	37.45	36.13	36.83	2186267
2021-06-29	36.88	37.54	36.30	36.93	1527404
2021-06-30	36.46	36.54	33.81	33.84	3474603
2021-07-01	34.53	35.96	33.83	34.68	1992597
2021-07-02	35.15	35.50	32.79	33.55	1820198
2021-07-06	34.02	34.45	32.81	34.41	1879122
2021-07-07	34.68	35.77	33.02	33.27	2255600
2021-07-08	31.23	33.72	30.70	33.50	2072834
2021-07-09	33.68	33.77	32.30	33.19	868919
2021-07-12	33.30	33.48	30.75	31.61	2246523
2021-07-13	31.30	32.38	30.56	31.04	1637610
2021-07-14	31.57	31.77	29.37	29.59	1539430
2021-07-15	29.27	30.37	28.29	29.43	1507669
2021-07-16	29.82	30.05	28.20	28.53	1265371
2021-07-19	27.10	28.83	26.85	28.48	2152566
2021-07-20	28.45	30.33	28.11	29.98	1531200
2021-07-21	30.01	31.66	29.96	31.62	1423125
2021-07-22	31.78	31.78	30.31	30.85	949507
2021-07-23	31.64	32.55	31.06	32.19	1649759
2021-07-26	31.99	32.97	31.23	31.34	1126807
2021-07-27	31.03	31.42	29.16	30.42	1054635
2021-07-28	30.70	32.22	30.42	32.00	1069323
2021-07-29	31.92	32.57	31.07	31.16	1056130
2021-07-30	30.37	31.47	29.90	30.30	945809
2021-08-02	30.82	30.82	29.35	29.84	985946
2021-08-03	30.38	30.38	28.42	29.56	1504405
2021-08-04	29.36	30.28	29.05	29.63	1196333
2021-08-05	29.36	30.77	29.26	30.70	1943762
2021-08-06	34.24	36.59	32.02	33.85	7321981
2021-08-09	33.79	34.26	32.40	32.91	2841336
2021-08-10	32.94	34.23	32.43	32.80	1435882
2021-08-11	32.64	32.95	30.83	32.27	1647311
2021-08-12	31.95	32.57	31.17	31.38	1231419
2021-08-13	31.41	31.41	28.83	29.09	2908632
2021-08-16	28.92	29.25	27.19	27.93	2713214
2021-08-17	26.86	27.22	25.37	26.19	4563745
2021-08-18	26.46	26.47	24.87	24.94	3978481
2021-08-19	24.41	24.70	24.01	24.30	2845297
2021-08-20	24.25	25.05	24.16	24.80	3082678
2021-08-23	25.20	26.74	24.94	26.66	3439352
2021-08-24	26.95	28.28	26.27	28.18	2707100
2021-08-25	28.18	28.81	27.65	27.76	1869122
2021-08-26	27.74	29.12	27.60	28.99	2323812
2021-08-27	29.00	30.13	28.84	29.73	1360534
2021-08-30	29.86	30.00	28.15	28.41	1987991
2021-08-31	29.13	29.19	28.21	29.02	2116485
2021-09-01	29.25	30.91	29.04	30.05	2151382
2021-09-02	30.18	31.77	29.92	30.99	1812507
2021-09-03	31.00	31.88	30.52	31.54	2333823
2021-09-07	31.88	32.37	30.44	30.53	1278310
2021-09-08	30.42	30.73	28.87	29.00	1513816
2021-09-09	29.00	30.31	28.91	30.19	1286570
2021-09-10	30.27	30.55	29.85	30.18	1408821
2021-09-13	29.93	30.05	27.79	28.72	1558999
2021-09-14	29.39	30.67	29.12	29.57	2260438
2021-09-15	29.28	31.50	28.95	30.00	2887654
2021-09-16	30.00	30.00	28.91	29.47	1369787
2021-09-17	29.63	30.52	29.14	29.18	4521301
2021-09-20	28.17	28.42	27.53	28.07	2069636
2021-09-21	28.39	29.26	27.80	28.39	1147790
2021-09-22	29.00	31.03	28.72	30.71	1995951
2021-09-23	30.85	32.43	30.42	32.34	1693049
2021-09-24	32.15	32.20	30.24	31.21	1741800
2021-09-27	31.02	32.07	30.75	31.38	987527
2021-09-28	30.80	31.23	28.64	28.69	2302686
2021-09-29	29.06	29.26	27.52	27.68	1632288
2021-09-30	27.70	28.43	27.29	28.00	1162340
2021-10-01	28.37	28.87	27.94	28.45	849323
2021-10-04	27.57	27.74	25.60	25.86	2991493
2021-10-05	26.31	27.21	25.96	26.11	1391685
2021-10-06	25.50	26.96	25.45	26.68	1113840
2021-10-07	27.15	28.80	27.14	28.29	1366316
2021-10-08	28.26	28.75	27.85	28.16	687975
2021-10-11	27.88	28.68	27.57	27.75	572985
2021-10-12	27.91	28.87	27.80	28.66	842503
2021-10-13	28.99	30.48	28.86	30.40	1468370
2021-10-14	31.00	31.55	30.31	30.44	1213722
2021-10-15	30.68	30.82	29.46	29.86	1103361
2021-10-18	29.52	30.46	29.15	30.34	776083
2021-10-19	30.57	31.30	30.20	30.58	982316
2021-10-20	30.60	31.10	29.75	30.28	703134
2021-10-21	30.13	31.00	29.91	30.02	758612
2021-10-22	28.45	29.56	25.89	25.93	5611870
2021-10-25	26.31	26.91	25.83	26.84	2076864
2021-10-26	27.43	27.45	25.90	26.20	2196365
2021-10-27	26.07	26.46	25.25	25.29	1774022
2021-10-28	25.56	27.30	25.44	27.27	1607810
2021-10-29	26.94	27.55	26.68	27.03	979987
2021-11-01	27.26	28.92	27.25	27.75	1637967
2021-11-02	27.75	27.86	26.25	26.73	2173595
2021-11-03	26.75	28.54	25.65	27.30	4191224
2021-11-04	23.90	24.05	22.24	22.90	12267493
2021-11-05	23.20	23.38	22.07	22.66	3785082
2021-11-08	23.28	24.65	23.28	24.10	4376263
2021-11-09	24.21	24.30	23.48	23.90	2339109
2021-11-10	23.79	23.79	21.95	22.47	2891306
2021-11-11	22.84	23.12	22.22	22.91	2088701
2021-11-12	22.83	23.11	22.26	23.05	1903751
2021-11-15	23.27	23.28	22.44	22.50	1545913
2021-11-16	22.08	22.32	21.63	22.15	2377184
2021-11-17	22.14	22.55	21.63	21.64	1474689
2021-11-18	21.44	21.75	20.69	21.18	2235918
2021-11-19	21.08	21.32	20.36	20.54	1969843
2021-11-22	20.54	20.55	19.28	19.46	3587595
2021-11-23	19.40	19.95	18.58	19.27	2928528
2021-11-24	19.19	19.45	18.61	19.35	1595104
2021-11-26	18.60	19.23	18.21	18.76	1148298
2021-11-29	19.03	19.19	17.85	18.39	1716812
2021-11-30	18.11	18.72	17.07	17.63	3424559
2021-12-01	18.20	18.47	16.74	16.82	2814594
2021-12-02	16.81	17.53	16.48	17.15	2614815
2021-12-03	17.12	17.26	15.98	16.88	2770706
2021-12-06	16.70	16.88	15.83	16.60	2681286
2021-12-07	17.39	18.73	17.25	18.09	3116581
2021-12-08	18.08	18.69	17.32	18.44	1902647
2021-12-09	18.53	19.07	17.56	17.59	1417700
2021-12-10	17.92	18.40	17.18	17.36	1303434
2021-12-13	18.00	18.33	17.12	17.44	1723636
2021-12-14	17.00	17.88	16.41	17.39	2241068
2021-12-15	17.08	17.66	16.40	17.54	2841902
2021-12-16	18.25	18.32	16.75	16.84	2406194
2021-12-17	16.42	18.39	16.42	18.32	2507466
2021-12-20	17.76	17.76	17.01	17.43	2081150
2021-12-21	17.78	18.37	17.50	18.25	2266222
2021-12-22	18.29	18.76	17.96	18.47	2744605
2021-12-23	18.45	19.14	17.99	18.83	1211211
2021-12-27	18.76	18.93	17.97	18.07	1620641
2021-12-28	18.07	18.41	17.55	17.58	1060480
2021-12-29	17.50	17.61	16.90	17.00	1461216
2021-12-30	16.97	18.47	16.97	17.94	1562287
2021-12-31	17.82	18.34	17.49	17.50	1080688
2022-01-03	17.70	18.22	17.42	17.83	1449894
2022-01-04	17.88	18.08	16.23	16.94	2660346
2022-01-05	16.83	17.15	15.52	15.70	2280911
2022-01-06	15.49	16.53	15.44	15.67	2045552
2022-01-07	15.64	16.28	15.37	15.41	1131577
2022-01-10	15.06	15.49	14.52	15.40	2214842
2022-01-11	15.43	16.70	15.25	16.49	1716495
2022-01-12	16.59	16.81	15.56	15.60	1904163
2022-01-13	15.63	16.25	15.09	15.14	1743395
2022-01-14	14.92	15.37	14.54	15.11	2342865
2022-01-18	14.82	14.92	14.05	14.09	2239979
2022-01-19	14.21	14.36	13.68	13.73	1935112
2022-01-20	13.90	14.61	13.46	13.51	1723984
2022-01-21	13.10	13.46	12.45	12.71	3341205
2022-01-24	12.31	13.11	11.46	13.05	4963871
2022-01-25	12.68	13.37	12.21	12.54	2705575
2022-01-26	13.05	13.17	12.13	12.37	3288680
2022-01-27	12.71	12.84	11.79	11.89	1412198
2022-01-28	11.79	12.47	11.41	12.47	2054751
2022-01-31	12.66	13.75	12.66	13.57	2519845
2022-02-01	13.67	14.09	13.26	13.90	2006454
2022-02-02	14.26	14.26	13.06	13.22	2569154
2022-02-03	12.30	12.84	11.92	11.95	3651465
2022-02-04	12.20	14.04	12.20	13.89	4678996
2022-02-07	13.70	14.43	13.63	13.72	3253218
2022-02-08	13.66	14.46	13.47	14.20	3441060
2022-02-09	14.45	14.57	13.93	14.53	2408731
2022-02-10	14.20	14.96	13.82	13.99	2289938
2022-02-11	13.94	14.27	13.08	13.30	1851466
2022-02-14	13.01	13.85	12.91	13.30	1798080
2022-02-15	13.66	14.01	13.08	13.95	2057440
2022-02-16	13.36	13.46	12.66	13.06	3476366
2022-02-17	12.78	13.12	12.52	12.56	1914996
2022-02-18	12.31	12.46	11.15	11.22	3635661
2022-02-22	11.00	11.95	10.92	11.71	2805093
2022-02-23	11.63	11.79	11.19	11.34	3305881
2022-02-24	10.48	13.56	10.47	13.43	5667024
2022-02-25	13.43	14.20	12.94	14.15	3817412
2022-02-28	14.20	14.89	13.83	14.58	3233912
2022-03-01	14.53	14.70	13.58	13.74	3269074
2022-03-02	13.83	13.97	13.32	13.71	1713061
2022-03-03	13.71	13.81	12.76	12.89	1640252
2022-03-04	13.54	14.15	12.50	12.65	3585852
2022-03-07	12.71	12.94	11.77	11.77	2414781
2022-03-08	11.87	12.37	11.56	12.00	2240748
2022-03-09	12.49	12.90	12.33	12.44	1510089
2022-03-10	12.15	12.27	11.81	11.95	1446505
2022-03-11	12.11	12.16	11.03	11.04	1528774
2022-03-14	11.00	11.19	10.39	10.53	2297537
2022-03-15	10.40	11.00	10.36	10.92	1926817
2022-03-16	11.24	12.28	11.12	12.26	2279783
2022-03-17	12.15	12.99	11.90	12.95	1666557
2022-03-18	12.69	13.65	12.68	13.42	2700793
2022-03-21	13.43	13.62	12.99	13.18	1849828
2022-03-22	13.31	14.00	13.27	13.53	1804863
2022-03-23	13.33	13.92	13.09	13.18	1892870
2022-03-24	13.24	13.58	13.06	13.57	1324082
2022-03-25	13.61	13.61	13.04	13.39	1624583
2022-03-28	13.53	14.10	13.23	13.82	1386269
2022-03-29	14.10	14.87	13.92	14.74	1940817
2022-03-30	14.50	14.68	13.78	13.98	1674891
2022-03-31	13.85	14.00	13.17	13.21	1348925
2022-04-01	13.40	13.83	13.28	13.49	1163997
2022-04-04	13.72	14.25	13.54	14.22	1622787
2022-04-05	14.12	14.29	13.63	13.78	1312005
2022-04-06	13.48	13.48	12.57	12.85	1460899
2022-04-07	12.74	12.95	12.08	12.64	1453220
2022-04-08	12.49	12.56	12.03	12.05	1276585
2022-04-11	11.70	12.25	11.66	12.00	1188703
2022-04-12	12.32	12.69	11.79	11.84	1131303
2022-04-13	11.79	11.99	11.58	11.71	1547812
2022-04-14	11.79	11.81	11.19	11.20	1396559
2022-04-18	11.12	11.14	10.70	11.04	1205913
2022-04-19	11.05	11.91	11.01	11.68	1428284
2022-04-20	12.12	13.02	12.11	12.36	3568175
2022-04-21	12.63	12.97	11.56	11.58	2303713
2022-04-22	11.44	11.93	10.92	10.96	1582592
2022-04-25	10.97	11.30	10.78	11.17	1712181
2022-04-26	11.00	11.11	10.30	10.33	2175784
2022-04-27	10.09	10.56	9.80	9.86	1702119
2022-04-28	10.05	10.37	9.58	10.25	1844625
2022-04-29	10.26	10.53	9.63	9.65	1665318
2022-05-02	9.64	10.28	9.58	10.25	2920651
2022-05-03	10.15	10.51	9.85	10.11	1418247
2022-05-04	10.12	10.70	9.65	10.62	2286205
2022-05-05	10.75	11.20	10.37	10.94	3009829
2022-05-06	10.85	10.96	9.78	9.87	3595003
2022-05-09	9.55	9.97	9.00	9.11	2663706
2022-05-10	9.34	9.55	8.62	9.41	2656598
2022-05-11	9.29	9.90	8.89	8.96	2853963
2022-05-12	8.67	9.70	8.57	9.33	2557558
2022-05-13	9.81	10.66	9.80	10.59	2822760
2022-05-16	10.42	10.88	9.91	9.97	1927283
2022-05-17	10.31	10.64	10.03	10.49	1402244
2022-05-18	10.19	10.61	10.02	10.13	1210555
2022-05-19	10.00	10.91	10.00	10.71	2624884
2022-05-20	10.94	11.05	10.13	10.64	1950239
2022-05-23	10.65	10.72	10.14	10.65	1235718
2022-05-24	10.02	10.17	9.06	9.25	2951130
2022-05-25	9.13	9.89	9.12	9.77	1698171
2022-05-26	9.72	10.67	9.57	10.61	1687900
2022-05-27	10.83	11.28	10.70	11.27	1375093
2022-05-31	11.05	11.47	10.73	10.99	1615514
2022-06-01	11.14	11.40	10.69	10.70	1384523
2022-06-02	10.67	11.68	10.64	11.56	1338854
2022-06-03	11.25	11.49	10.71	10.85	1177280
2022-06-06	11.19	11.48	10.80	11.18	2013564
2022-06-07	10.90	11.27	10.75	11.18	1098903
2022-06-08	11.23	11.60	11.12	11.25	1314346
2022-06-09	11.06	11.10	10.43	10.45	1276823
2022-06-10	10.03	10.53	9.99	10.19	1414489
2022-06-13	9.67	10.13	9.33	9.66	1988642
2022-06-14	9.75	9.91	9.45	9.69	1455422
2022-06-15	9.95	10.57	9.89	10.36	1989620
2022-06-16	9.72	9.93	9.02	9.25	1452042
2022-06-17	9.36	9.77	9.36	9.64	1689759
2022-06-21	9.97	11.11	9.86	10.35	8576621
2022-06-22	10.13	10.99	9.75	10.28	3592113
2022-06-23	10.43	10.90	10.15	10.82	1727625
2022-06-24	10.88	11.14	10.30	10.65	5459758
2022-06-27	10.78	10.92	10.13	10.17	1811888
2022-06-28	10.25	10.43	9.53	9.53	2064905
2022-06-29	9.50	9.58	9.16	9.44	1925737
2022-06-30	9.19	9.35	8.83	8.88	1660464
2022-07-01	8.88	9.28	8.87	9.03	1348496
2022-07-05	8.77	9.50	8.48	9.49	1623490
2022-07-06	9.36	9.53	8.43	8.49	2162850
2022-07-07	8.57	8.99	8.57	8.98	1772818
2022-07-08	8.75	9.10	8.56	8.76	1381671
2022-07-11	8.61	8.63	7.94	7.97	2031388
2022-07-12	7.95	8.34	7.77	8.28	2305336
2022-07-13	8.04	8.36	7.72	8.07	2997961
2022-07-14	7.86	7.86	7.06	7.23	3820955
2022-07-15	7.45	7.67	7.29	7.57	1511076
2022-07-18	7.76	8.11	7.72	7.77	1403500
2022-07-19	7.99	8.12	7.80	8.07	1042084
2022-07-20	8.14	8.90	8.14	8.76	2120245
2022-07-21	8.75	8.82	8.54	8.80	1199173
2022-07-22	8.33	8.75	7.97	8.19	1527567
2022-07-25	8.21	8.25	7.92	8.01	995568
2022-07-26	7.81	7.84	7.52	7.61	1255291
2022-07-27	7.85	8.11	7.74	8.05	1520885
2022-07-28	7.96	8.21	7.77	8.10	923533
2022-07-29	7.99	8.08	7.52	7.64	1962679
2022-08-01	7.55	7.75	7.36	7.70	1583646
2022-08-02	7.66	8.33	7.63	8.26	1789303
2022-08-03	8.49	8.93	8.33	8.91	1751372
2022-08-04	8.94	9.12	8.53	8.55	3189399
2022-08-05	8.33	9.03	8.17	8.83	2084588
2022-08-08	8.93	9.43	8.85	9.32	2078838
2022-08-09	9.27	9.35	8.99	9.24	3334499
2022-08-10	8.98	9.47	8.10	9.11	4341254
2022-08-11	9.25	9.96	9.13	9.43	1946939
2022-08-12	9.54	9.71	9.16	9.69	1827274
2022-08-15	9.54	9.83	9.38	9.80	1310529
2022-08-16	9.78	9.98	9.55	9.76	1501132
2022-08-17	9.58	9.58	9.22	9.30	1700811
2022-08-18	9.38	9.40	9.13	9.33	1321464
2022-08-19	9.05	9.19	8.77	8.78	2011143
2022-08-22	8.52	8.62	8.32	8.36	1566311
2022-08-23	8.43	8.60	8.30	8.31	1011746
2022-08-24	8.26	8.52	8.25	8.28	886034
2022-08-25	8.37	8.55	8.29	8.49	738444
2022-08-26	8.51	8.58	7.95	7.96	1190722
2022-08-29	7.82	8.21	7.80	7.92	932069
2022-08-30	8.05	8.22	7.64	7.70	1158273
2022-08-31	7.98	7.99	7.51	7.53	1225317
2022-09-01	7.46	7.51	7.13	7.39	1781199
2022-09-02	7.60	7.60	7.19	7.24	1310818
2022-09-06	7.31	7.36	7.06	7.27	1728241
2022-09-07	7.21	7.40	7.15	7.37	946022
2022-09-08	7.20	7.45	7.14	7.43	973313
2022-09-09	7.64	7.84	7.61	7.70	1084451
2022-09-12	7.78	7.96	7.70	7.88	1489137
2022-09-13	7.45	7.64	7.34	7.43	1910079
2022-09-14	7.48	7.60	7.36	7.52	1068468
2022-09-15	7.40	7.86	7.40	7.54	1114408
2022-09-16	7.36	7.43	7.10	7.15	1654962
2022-09-19	7.05	7.38	7.03	7.37	1303436
2022-09-20	7.24	7.36	7.07	7.09	880527
2022-09-21	7.11	7.36	7.02	7.03	1111800
2022-09-22	6.98	7.11	6.65	6.67	1688385
2022-09-23	6.51	6.62	6.43	6.53	1734005
2022-09-26	6.48	6.82	6.30	6.35	1788273
2022-09-27	6.48	6.74	6.38	6.48	1269230
2022-09-28	6.59	7.00	6.54	6.98	1177601
2022-09-29	6.83	6.87	6.47	6.60	1488028
2022-09-30	6.58	6.93	6.51	6.57	1224367
2022-10-03	6.64	6.85	6.52	6.76	1509191
2022-10-04	6.94	7.26	6.92	7.25	1527374
2022-10-05	7.05	7.66	7.00	7.60	1929251
2022-10-06	7.61	7.86	7.51	7.59	1347400
2022-10-07	7.39	7.45	6.95	6.99	1446841
2022-10-10	7.04	7.04	6.62	6.70	1145051
2022-10-11	6.63	6.72	6.33	6.49	903882
2022-10-12	6.49	6.55	6.29	6.45	1179653
2022-10-13	6.23	6.75	6.02	6.61	1179497
2022-10-14	6.72	6.82	6.33	6.36	894547
2022-10-17	6.61	7.09	6.58	7.04	1309771
2022-10-18	7.37	7.58	7.23	7.38	1670516
2022-10-19	7.38	7.41	6.85	6.93	1658258
2022-10-20	6.93	7.20	6.85	6.91	1064652
2022-10-21	6.89	7.01	6.68	6.96	1207906
2022-10-24	7.00	7.15	6.88	7.03	1223676
2022-10-25	7.06	7.46	7.05	7.40	1601639
2022-10-26	7.27	7.78	7.12	7.28	1166676
2022-10-27	7.35	7.42	7.11	7.17	923901
2022-10-28	7.20	7.39	6.99	7.32	962454
2022-10-31	7.29	7.50	7.21	7.29	853282
2022-11-01	7.51	7.71	7.29	7.41	844096
2022-11-02	7.36	7.49	6.94	6.95	956736
2022-11-03	6.81	6.96	6.61	6.64	1506348
2022-11-04	6.75	6.80	6.31	6.41	1617302
2022-11-07	6.46	6.52	6.17	6.22	1828369
2022-11-08	6.26	6.45	6.13	6.22	1602805
2022-11-09	6.20	6.23	5.59	5.78	3667021
2022-11-10	7.20	9.70	7.19	9.57	12065079
2022-11-11	9.34	11.76	9.14	11.60	8918254
2022-11-14	11.35	11.56	10.53	10.54	3940999
2022-11-15	11.08	11.94	10.81	11.47	4531753
2022-11-16	11.10	11.43	10.81	11.22	2651925
2022-11-17	10.82	11.17	10.45	11.05	2237949
2022-11-18	11.33	11.46	9.92	10.31	2102843
2022-11-21	10.25	10.39	10.04	10.16	1126632
2022-11-22	10.11	10.59	9.95	10.55	1406260
2022-11-23	10.55	10.88	10.48	10.64	1078467
2022-11-25	10.55	10.63	10.20	10.27	624850
2022-11-28	10.12	10.45	10.02	10.06	1181932
2022-11-29	10.10	10.28	9.97	10.12	1630947
2022-11-30	10.21	11.18	10.14	11.11	2920426
2022-12-01	11.18	12.01	11.05	11.87	3228213
2022-12-02	11.55	12.82	11.50	12.66	3570534
2022-12-05	12.57	12.90	11.61	11.83	2308905
2022-12-06	11.78	11.83	10.50	10.68	2046909
2022-12-07	10.57	11.12	10.52	11.02	1422143
2022-12-08	11.24	11.78	11.04	11.69	2042726
2022-12-09	11.52	11.68	11.09	11.10	1048557
2022-12-12	11.04	11.47	10.92	11.41	1014149
2022-12-13	12.15	12.38	11.24	11.47	1401847
2022-12-14	11.30	11.76	11.10	11.25	1338618
2022-12-15	10.90	11.19	10.81	10.86	1217035
2022-12-16	10.83	11.50	10.83	11.29	1954360
2022-12-19	11.21	11.21	10.72	10.80	1335112
2022-12-20	10.71	11.25	10.58	10.89	899821
2022-12-21	11.03	11.34	10.86	11.31	1206406
2022-12-22	11.03	11.05	10.27	10.64	1572211
2022-12-23	10.62	10.73	10.31	10.68	868293
2022-12-27	10.56	10.56	10.11	10.24	1148023
2022-12-28	10.21	10.41	9.94	10.17	1330958
2022-12-29	10.36	10.95	10.28	10.85	1613354
2022-12-30	10.54	10.70	10.33	10.59	1034305
2023-01-03	10.86	11.09	9.80	9.93	1911388
2023-01-04	10.20	10.20	9.68	9.69	2335993
2023-01-05	9.60	9.97	9.40	9.73	1595034
2023-01-06	9.83	10.35	9.50	10.23	1431808
2023-01-09	10.41	10.61	10.24	10.31	927380
2023-01-10	10.24	10.63	10.09	10.61	938482
2023-01-11	10.72	11.02	10.33	10.57	1461174
2023-01-12	10.67	10.67	9.99	10.02	2145529
2023-01-13	9.79	10.02	9.57	9.92	1698148
2023-01-17	9.82	9.90	9.23	9.51	1668604
2023-01-18	9.70	9.92	9.40	9.41	1432845
2023-01-19	9.23	9.53	9.12	9.39	1029997
2023-01-20	9.51	9.94	9.43	9.93	1492260
2023-01-23	10.01	10.83	9.90	10.81	1766900
2023-01-24	10.36	10.89	10.20	10.53	1518271
2023-01-25	10.25	10.85	9.88	10.77	2209752
2023-01-26	11.03	11.61	10.89	11.43	2667675
2023-01-27	11.30	11.90	11.26	11.59	1191040
2023-01-30	11.30	11.63	11.17	11.61	1141789
2023-01-31	11.62	12.43	11.54	12.08	3029536
2023-02-01	11.97	12.24	11.40	12.14	1735817
2023-02-02	12.93	13.73	12.49	13.14	3863940
2023-02-03	12.57	13.57	12.30	13.19	2720984
2023-02-06	13.13	13.13	12.59	12.71	1156382
2023-02-07	12.69	12.89	12.31	12.81	1435065
2023-02-08	12.73	12.85	12.27	12.40	1183755
2023-02-09	12.73	12.77	12.04	12.11	1852373
2023-02-10	11.88	12.00	11.56	11.78	1258566
2023-02-13	11.77	12.01	11.37	11.96	1087345
2023-02-14	11.74	12.12	11.61	11.82	1008651
2023-02-15	12.02	13.47	11.96	13.27	2811908
2023-02-16	13.00	13.94	12.86	13.52	2837185
2023-02-17	13.43	13.79	12.91	13.76	2384934
2023-02-21	13.44	13.81	13.12	13.56	4093519
2023-02-22	13.78	14.21	13.33	13.55	3418649
2023-02-23	11.41	12.56	10.85	11.36	6176939
2023-02-24	11.03	11.27	10.78	11.02	2208455
2023-02-27	11.05	11.64	10.90	11.54	2526999
2023-02-28	11.54	11.72	11.13	11.13	2724909
2023-03-01	11.13	11.18	10.83	10.84	1257954
2023-03-02	10.56	10.80	10.45	10.78	1617478
2023-03-03	10.90	11.02	10.75	10.78	1183296
2023-03-06	10.78	10.87	10.19	10.26	1444525
2023-03-07	10.21	10.46	10.13	10.22	1413844
2023-03-08	10.22	10.27	9.77	9.96	1486267
2023-03-09	9.94	9.96	9.20	9.30	1794490
2023-03-10	9.27	9.27	8.68	8.75	1683498
2023-03-13	8.55	8.70	8.31	8.59	1315994
2023-03-14	8.80	9.12	8.35	8.49	1720052
2023-03-15	8.25	8.54	8.24	8.40	1505412
2023-03-16	8.29	8.74	8.21	8.65	1229637
2023-03-17	8.63	9.08	8.55	9.02	2192566
2023-03-20	9.02	9.11	8.87	9.07	1264072
2023-03-21	9.28	9.55	9.27	9.48	1061835
2023-03-22	9.48	9.53	9.10	9.12	881722
2023-03-23	9.30	9.59	9.05	9.21	895867
2023-03-24	9.04	9.26	9.04	9.19	790256
2023-03-27	9.28	9.42	9.13	9.16	750823
2023-03-28	9.08	9.16	8.97	9.00	833853
2023-03-29	9.22	9.25	9.07	9.18	892430
2023-03-30	9.39	9.45	8.98	9.03	1142845
2023-03-31	9.14	9.38	9.08	9.26	1128850
2023-04-03	9.24	9.31	9.03	9.28	876364
2023-04-04	9.41	9.42	8.99	9.05	984525
2023-04-05	8.98	9.00	8.69	8.89	924235
2023-04-06	8.89	9.13	8.74	9.09	753453
2023-04-10	8.98	9.18	8.97	9.17	1235826
2023-04-11	9.19	9.26	8.99	9.10	893816
2023-04-12	9.25	9.32	8.64	8.65	966131
2023-04-13	8.97	9.68	8.85	9.34	1566096
2023-04-14	9.37	9.54	9.15	9.29	988735
2023-04-17	9.25	9.69	9.16	9.63	1078837
2023-04-18	9.77	9.86	9.48	9.63	993110
2023-04-19	9.47	9.57	9.36	9.52	1218512
2023-04-20	9.39	9.48	9.17	9.34	971789
2023-04-21	9.34	9.57	9.31	9.42	903535
2023-04-24	9.42	9.55	8.83	8.90	1252850
2023-04-25	8.85	8.95	8.64	8.65	877687
2023-04-26	8.77	8.93	8.68	8.92	1657741
2023-04-27	9.02	9.48	8.89	9.46	1250382
2023-04-28	9.27	9.52	9.22	9.40	1283177
2023-05-01	9.34	9.50	9.13	9.39	1015587
2023-05-02	9.32	9.32	8.87	9.00	1442222
2023-05-03	9.11	9.23	8.46	8.48	1171551
2023-05-04	8.41	8.60	8.21	8.41	1361754
2023-05-05	8.55	8.70	8.45	8.58	957415
2023-05-08	8.66	8.83	8.57	8.82	898244
2023-05-09	8.70	8.88	8.58	8.78	880829
2023-05-10	8.97	9.77	8.96	9.42	2599243
2023-05-11	10.62	11.98	10.51	11.88	7897669
2023-05-12	11.93	12.42	11.57	11.91	3420904
2023-05-15	11.96	11.96	11.30	11.55	1842999
2023-05-16	11.58	11.58	10.66	10.68	2099103
2023-05-17	10.75	11.03	10.51	10.89	1907892
2023-05-18	10.86	11.73	10.83	11.71	1661946
2023-05-19	11.72	11.74	11.30	11.40	1027793
2023-05-22	11.41	12.52	11.38	12.51	1573319
2023-05-23	12.34	12.51	11.58	11.63	1371983
2023-05-24	11.46	11.88	11.27	11.81	1344004
2023-05-25	11.85	11.86	11.36	11.48	941704
2023-05-26	11.52	11.92	11.40	11.78	1007160
2023-05-30	12.00	12.10	11.66	11.92	1026634
2023-05-31	11.77	11.93	11.51	11.88	2204075
2023-06-01	11.81	13.17	11.81	12.98	2973336
2023-06-02	13.05	13.51	12.67	13.29	2059639
2023-06-05	12.86	13.25	12.68	13.02	1365169
2023-06-06	12.91	13.48	12.71	13.45	1316055
2023-06-07	13.59	13.85	13.32	13.34	1472618
2023-06-08	13.20	13.33	12.98	13.24	905357
2023-06-09	13.38	13.58	13.29	13.43	1370674
2023-06-12	13.47	13.60	13.27	13.31	804892
2023-06-13	13.40	13.62	13.25	13.55	1660802
2023-06-14	13.60	13.79	13.41	13.62	1725936
2023-06-15	13.81	13.97	13.37	13.65	1596353
2023-06-16	13.72	13.82	13.36	13.75	1406020
2023-06-20	13.70	13.77	13.27	13.42	1077208
2023-06-21	13.33	13.40	12.95	13.10	816901
2023-06-22	13.05	13.19	12.85	13.09	658763
2023-06-23	12.85	13.32	12.80	13.30	3292388
2023-06-26	13.24	13.55	13.10	13.22	704552
2023-06-27	13.22	13.60	13.22	13.44	1013997
2023-06-28	13.38	13.91	13.38	13.85	1107909
2023-06-29	13.79	14.00	13.71	13.74	797386
2023-06-30	13.90	13.94	13.53	13.65	988906
2023-07-03	13.51	13.73	13.24	13.72	547602
2023-07-05	13.61	13.70	13.41	13.49	649120
2023-07-06	13.32	13.32	12.87	13.10	621408
2023-07-07	13.08	13.47	13.08	13.30	719896
2023-07-10	13.20	13.83	13.20	13.81	1004663
2023-07-11	13.98	15.11	13.72	15.09	2569898
2023-07-12	15.25	15.54	14.88	15.31	2529463
2023-07-13	15.41	15.73	15.15	15.48	2110052
2023-07-14	15.33	15.39	14.87	15.20	2053637
2023-07-17	15.14	15.46	14.98	15.28	1497798
2023-07-18	15.24	15.33	14.94	15.19	1138886
2023-07-19	15.19	15.40	14.92	15.07	923223
2023-07-20	14.93	15.03	14.56	14.68	1104954
2023-07-21	14.77	14.94	14.37	14.48	837096
2023-07-24	14.45	14.59	14.13	14.27	723394
2023-07-25	14.33	14.87	14.27	14.40	956552
2023-07-26	14.39	14.71	14.25	14.62	748148
2023-07-27	14.96	15.20	14.03	14.12	1973407
2023-07-28	14.40	15.11	14.40	15.07	1017420
2023-07-31	15.10	15.23	14.94	15.13	893972
2023-08-01	15.00	15.11	14.72	14.84	692389
2023-08-02	14.46	14.77	14.35	14.69	732096
2023-08-03	14.71	15.08	14.61	14.79	970271
2023-08-04	14.80	15.11	14.65	14.87	993851
2023-08-07	15.00	15.04	14.36	14.81	751504
2023-08-08	14.56	14.66	14.13	14.19	1248611
2023-08-09	14.00	14.00	12.22	12.34	4494861
2023-08-10	10.01	10.01	7.41	8.01	18697708
2023-08-11	7.92	8.32	7.81	8.12	5127405
2023-08-14	8.10	8.63	7.94	8.59	3450074
2023-08-15	8.47	8.70	8.20	8.52	2358852
2023-08-16	8.99	9.23	8.30	8.34	3584684
2023-08-17	8.32	8.49	7.95	8.00	2451352
2023-08-18	8.00	8.08	7.82	8.00	2483958
2023-08-21	7.96	8.27	7.91	8.07	1386319
2023-08-22	8.12	8.36	8.05	8.18	1192482
2023-08-23	8.20	8.51	8.15	8.20	1515147
2023-08-24	8.15	8.16	7.87	7.88	1636855
2023-08-25	7.91	8.00	7.70	7.77	1523916
2023-08-28	7.79	7.89	7.69	7.75	905311
2023-08-29	7.72	8.21	7.71	8.07	1583127
2023-08-30	8.08	8.33	8.03	8.31	1255597
2023-08-31	8.33	8.49	8.22	8.25	1808512
2023-09-01	8.32	8.63	8.32	8.58	1491149
2023-09-05	8.54	8.68	8.36	8.44	1007750
2023-09-06	8.48	8.76	8.38	8.72	1672252
2023-09-07	8.50	8.54	8.18	8.33	1114677
2023-09-08	8.31	8.36	8.02	8.04	941574
2023-09-11	8.07	8.07	8.07	8.07	500
2023-09-12	7.96	8.08	7.90	8.03	842678
2023-09-13	8.00	8.20	7.92	8.18	1173930
2023-09-14	8.24	8.38	8.14	8.23	1309748
2023-09-15	8.24	8.24	8.01	8.06	1410838
2023-09-18	8.00	8.04	7.72	7.74	918439
2023-09-19	7.65	7.78	7.61	7.68	952248
2023-09-20	7.70	7.70	7.52	7.61	1256749
2023-09-21	7.50	7.53	7.35	7.35	846888
2023-09-22	7.40	7.45	7.30	7.37	1049927
2023-09-25	7.30	7.51	7.23	7.51	1002128
2023-09-26	7.40	7.64	7.30	7.35	951825
2023-09-27	7.41	7.55	7.31	7.37	728416
2023-09-28	7.34	7.64	7.31	7.60	953156
2023-09-29	7.68	7.75	7.42	7.54	1023801
2023-10-02	7.48	7.72	7.39	7.42	959761
2023-10-03	7.31	7.48	7.29	7.31	750149
2023-10-04	7.32	7.53	7.26	7.47	797233
2023-10-05	7.46	7.51	7.30	7.47	1089195
2023-10-06	7.33	7.62	7.27	7.47	1083254
2023-10-09	7.38	7.47	7.25	7.38	929293
2023-10-10	7.41	7.74	7.38	7.49	871545
2023-10-11	7.46	7.56	7.34	7.40	622078
2023-10-12	7.39	7.40	6.97	7.07	1263541
2023-10-13	7.06	7.13	6.95	7.00	1292783
2023-10-16	6.97	7.25	6.87	7.19	834682
2023-10-17	7.10	7.50	7.04	7.50	1071231
2023-10-18	7.39	7.40	7.19	7.20	792187
2023-10-19	7.24	7.35	7.10	7.20	823415
2023-10-20	7.19	7.19	7.04	7.04	757191
2023-10-23	7.00	7.18	6.93	7.05	616973
2023-10-24	7.13	7.46	7.12	7.13	891888
2023-10-25	7.07	7.08	6.67	6.70	1503051
2023-10-26	6.60	6.66	6.28	6.51	2527356
2023-10-27	6.55	6.77	6.53	6.60	1073843
2023-10-30	6.67	6.71	6.42	6.53	791279
2023-10-31	6.55	6.74	6.49	6.64	900154
2023-11-01	6.70	6.74	6.46	6.64	1067767
2023-11-02	6.82	7.31	6.82	7.05	1705254
2023-11-03	7.25	7.51	7.22	7.40	1328273
2023-11-06	7.39	7.42	7.07	7.21	903632
2023-11-07	7.14	7.50	7.10	7.21	1552981
2023-11-08	7.27	7.36	7.09	7.35	2275654
2023-11-09	7.07	7.44	6.55	7.33	2198621
2023-11-10	7.19	7.45	7.00	7.33	1144003
2023-11-13	7.24	7.29	6.88	6.96	1151831
2023-11-14	7.19	7.68	7.19	7.66	1929435
2023-11-15	7.70	7.97	7.57	7.89	1655080
2023-11-16	7.83	7.85	7.61	7.64	958514
2023-11-17	7.73	7.93	7.61	7.89	1064430
2023-11-20	7.81	8.07	7.74	7.95	1102594
2023-11-21	7.87	7.97	7.74	7.91	766490
2023-11-22	7.99	8.19	7.99	8.07	563017
2023-11-24	8.03	8.19	8.03	8.18	263216
2023-11-27	8.11	8.42	8.08	8.32	1021493
2023-11-28	8.31	8.41	8.19	8.33	908360
2023-11-29	8.42	8.58	8.21	8.29	899046
2023-11-30	8.27	8.37	7.97	8.08	881376
2023-12-01	8.05	8.43	8.04	8.39	905420
2023-12-04	8.35	8.62	8.35	8.56	884446
2023-12-05	8.46	8.49	8.17	8.22	834700
2023-12-06	8.32	8.54	8.24	8.29	1004849
2023-12-07	8.33	8.37	8.16	8.18	727132
2023-12-08	8.14	8.47	8.05	8.46	733202
2023-12-11	8.43	8.52	8.34	8.40	607294
2023-12-12	8.42	8.42	8.23	8.37	737660
2023-12-13	8.41	8.94	8.30	8.92	1098871
2023-12-14	9.16	9.60	9.08	9.32	1639218
2023-12-15	9.42	9.43	9.02	9.08	1935179
2023-12-18	9.05	9.22	8.95	9.13	1163613
2023-12-19	9.18	9.69	9.15	9.67	1297228
2023-12-20	9.67	10.07	9.53	9.55	1462638
2023-12-21	9.72	9.83	9.44	9.60	752534
2023-12-22	9.66	9.73	9.42	9.56	512760
2023-12-26	9.61	9.85	9.53	9.84	629230
2023-12-27	9.85	9.93	9.72	9.83	787339
2023-12-28	9.80	9.80	9.54	9.61	865961
2023-12-29	9.57	9.63	9.32	9.34	767983
2024-01-02	9.25	9.54	9.04	9.20	911194
2024-01-03	9.03	9.13	8.79	8.94	941611
2024-01-04	8.97	8.97	8.73	8.76	678977
2024-01-05	8.70	8.94	8.62	8.90	823179
2024-01-08	8.90	9.47	8.90	9.38	782685
2024-01-09	9.13	9.43	9.12	9.38	659840
2024-01-10	9.37	9.44	9.14	9.39	539100
2024-01-11	9.33	9.33	9.02	9.09	959089
2024-01-12	9.23	9.50	9.14	9.15	912154
2024-01-16	9.05	9.07	8.69	8.75	962216
2024-01-17	8.52	8.71	8.41	8.69	869934
2024-01-18	8.80	9.02	8.63	8.85	825811
2024-01-19	8.95	9.00	8.70	8.95	829140
2024-01-22	9.09	9.35	9.01	9.23	1416436
2024-01-23	9.39	9.85	9.34	9.36	1349758
2024-01-24	9.53	9.58	9.19	9.24	950466
2024-01-25	9.42	9.51	9.23	9.39	830192
2024-01-26	9.43	9.54	9.15	9.19	445853
2024-01-29	9.19	9.59	9.16	9.58	572169
2024-01-30	9.46	9.46	9.24	9.34	639293
2024-01-31	9.26	9.32	8.82	8.85	1216118
2024-02-01	8.99	9.19	8.84	9.06	852216
2024-02-02	9.17	9.47	8.86	9.40	1089588
2024-02-05	9.19	9.20	8.64	8.76	1030432
2024-02-06	8.74	9.21	8.74	9.19	647985
2024-02-07	9.30	9.30	9.04	9.21	786764
2024-02-08	9.27	9.35	9.12	9.32	896245
2024-02-09	9.35	9.72	9.23	9.51	998294
2024-02-12	9.53	9.80	9.53	9.65	1093618
2024-02-13	9.18	9.28	8.81	8.88	1213817
2024-02-14	9.11	9.46	9.03	9.37	1163358
2024-02-15	9.57	9.82	9.50	9.74	1023682
2024-02-16	10.11	10.46	9.83	10.41	2219401
2024-02-20	10.18	10.31	9.74	9.85	1405436
2024-02-21	9.69	9.70	9.37	9.50	870208
2024-02-22	9.50	9.60	9.27	9.33	822578
2024-02-23	9.23	9.43	9.01	9.39	855587
2024-02-26	9.33	9.78	9.32	9.77	922378
2024-02-27	10.50	11.68	10.49	11.52	3064523
2024-02-28	11.29	11.31	10.34	10.47	2474501
2024-02-29	11.12	12.09	10.91	12.02	3454456
2024-03-01	12.21	12.40	11.77	12.23	1979923
2024-03-04	12.20	12.22	11.44	11.79	2026354
2024-03-05	11.64	11.73	11.33	11.57	1855770
2024-03-06	11.81	11.95	11.49	11.62	1048488
2024-03-07	11.72	11.84	11.52	11.55	968371
2024-03-08	11.70	12.05	11.57	11.60	884001
2024-03-11	11.49	11.62	11.30	11.35	620719
2024-03-12	11.35	11.40	11.14	11.34	737986
2024-03-13	11.30	11.73	11.30	11.50	825482
2024-03-14	11.60	11.60	11.09	11.25	894056
2024-03-15	11.17	11.36	11.06	11.32	1321201
2024-03-18	11.38	11.46	11.07	11.29	1175734
2024-03-19	11.21	11.43	11.05	11.40	730789
2024-03-20	11.38	11.38	10.43	10.71	2217680
2024-03-21	10.85	11.00	10.38	10.56	1861058
2024-03-22	10.50	10.69	10.42	10.51	1011243
2024-03-25	10.48	10.53	10.24	10.35	1063326
2024-03-26	10.55	10.96	10.45	10.47	967404
2024-03-27	10.54	10.57	10.23	10.38	704369
2024-03-28	10.39	10.93	10.39	10.75	1403668
2024-04-01	10.76	10.99	10.51	10.58	753663
2024-04-02	10.32	10.36	9.88	10.12	1665167
2024-04-03	10.02	10.20	9.98	10.04	1329027
2024-04-04	10.10	10.19	9.83	9.85	890494
2024-04-05	9.80	9.94	9.71	9.79	1153316
2024-04-08	9.72	10.03	9.60	9.85	1139918
2024-04-09	9.86	10.12	9.74	9.97	1718633
2024-04-10	9.52	9.84	9.37	9.50	1325219
2024-04-11	9.52	9.56	9.41	9.42	918882
2024-04-12	9.34	9.42	9.10	9.16	694044
2024-04-15	9.14	9.15	8.76	8.82	1014615
2024-04-16	8.73	8.81	8.56	8.69	1262417
2024-04-17	8.79	8.90	8.58	8.58	855104
2024-04-18	8.57	8.75	8.53	8.64	997354
2024-04-19	8.64	8.85	8.41	8.46	1039717
2024-04-22	8.57	8.71	8.38	8.69	789821
2024-04-23	8.69	8.88	8.69	8.84	834175
2024-04-24	8.88	9.18	8.79	9.10	1109466
2024-04-25	8.81	8.84	8.60	8.80	1443201
2024-04-26	8.95	9.35	8.86	9.19	1128493
2024-04-29	9.29	9.37	9.11	9.18	1015741
2024-04-30	9.07	9.08	8.81	8.83	905275
2024-05-01	8.83	9.27	8.82	9.00	1526735
2024-05-02	9.18	9.32	9.01	9.12	1143975
2024-05-03	9.37	9.47	9.17	9.25	1219101
2024-05-06	9.34	9.43	9.15	9.37	1230476
2024-05-07	9.36	9.53	9.25	9.42	1293754
2024-05-08	9.25	9.30	8.89	8.90	1893938
2024-05-09	10.80	10.90	9.19	9.23	3776866
2024-05-10	9.23	9.31	8.92	9.05	1826667
2024-05-13	9.14	9.43	9.06	9.14	1302704
2024-05-14	9.34	9.37	9.03	9.04	1056652
2024-05-15	9.34	10.45	8.92	9.80	7232253
2024-05-16	10.98	12.90	10.85	11.99	14195845
2024-05-17	12.30	12.30	11.42	11.75	2803571
2024-05-20	11.71	11.76	11.25	11.28	1848666
2024-05-21	11.15	11.21	10.90	11.16	1425299
2024-05-22	11.02	11.47	10.94	11.43	1801426
2024-05-23	11.51	11.58	10.95	11.07	1442583
2024-05-24	12.02	12.76	11.81	12.57	4061424
2024-05-28	12.85	12.85	12.39	12.47	1903233
2024-05-29	12.25	12.49	12.04	12.21	1297691
2024-05-30	12.30	12.66	12.30	12.36	1525266
2024-05-31	12.40	12.56	12.17	12.34	1038948
2024-06-03	13.03	13.03	12.54	12.71	1984623
2024-06-04	12.82	13.45	12.65	13.37	2540105
2024-06-05	13.50	13.94	13.14	13.62	2679473
2024-06-06	13.38	13.62	13.33	13.58	1805099
2024-06-07	13.31	13.46	12.87	12.93	1447125
2024-06-10	12.73	13.10	12.51	13.09	1220857
2024-06-11	12.93	13.12	12.88	13.10	873185
2024-06-12	13.66	14.02	13.47	13.86	2353276
2024-06-13	13.88	13.98	13.67	13.87	2175101
2024-06-14	13.65	13.91	13.49	13.73	2531166
2024-06-17	13.85	13.93	13.38	13.86	1461387
2024-06-18	13.85	14.01	13.32	13.33	1315577
2024-06-20	13.30	13.51	12.92	13.07	1201020
2024-06-21	13.02	13.31	12.81	13.02	1626662
2024-06-24	12.97	13.22	12.89	13.19	1152084
2024-06-25	13.13	13.35	12.88	13.11	1000421
2024-06-26	13.01	13.30	12.92	13.02	1346968
2024-06-27	13.03	13.16	12.75	12.88	1169728
2024-06-28	12.99	13.33	12.82	13.29	4043100
2024-07-01	13.26	13.53	13.08	13.53	1318352
2024-07-02	13.50	13.58	13.28	13.49	1073193
2024-07-03	13.50	13.99	13.40	13.62	664121
2024-07-05	13.55	13.66	13.41	13.53	953553
2024-07-08	13.53	13.58	13.11	13.50	1210809
2024-07-09	13.51	13.85	13.45	13.80	1184495
2024-07-10	13.85	13.89	13.43	13.57	1037536
2024-07-11	13.87	14.10	13.74	14.04	2005711
2024-07-12	14.16	14.46	14.14	14.22	1281072
2024-07-15	14.47	15.43	14.35	15.31	3137775
2024-07-16	15.50	15.92	15.49	15.84	3096115
2024-07-17	15.43	15.63	14.78	14.79	3537672
2024-07-18	14.69	15.05	14.35	14.54	2361454
2024-07-19	14.61	15.39	14.52	14.94	2048894
2024-07-22	14.99	15.37	14.79	15.24	1962272
2024-07-23	15.09	15.50	15.05	15.37	1563130
2024-07-24	14.98	15.10	14.22	14.27	1979147
2024-07-25	14.27	14.51	13.97	14.11	1719534
2024-07-26	14.48	14.52	14.27	14.39	1260813
2024-07-29	14.50	14.94	14.30	14.46	2012465
2024-07-30	14.52	14.64	14.09	14.16	1997309
2024-07-31	14.36	14.90	14.21	14.54	2703920
2024-08-01	14.62	14.74	13.71	13.96	1723593
2024-08-02	13.28	13.46	12.97	13.16	1497738
2024-08-05	12.20	13.11	11.93	13.10	2765888
2024-08-06	13.15	13.28	12.89	13.03	1397585
2024-08-07	13.45	13.72	12.89	12.90	2074663
2024-08-08	11.70	12.90	10.36	12.75	5174970
2024-08-09	12.59	12.59	11.93	12.40	2526464
2024-08-12	12.37	12.60	12.15	12.37	1657087
2024-08-13	12.71	12.72	12.40	12.52	1332934
2024-08-14	12.60	12.77	12.50	12.52	1618045
2024-08-15	12.79	12.82	12.42	12.51	1616863
2024-08-16	12.47	12.59	12.36	12.54	1163121
2024-08-19	12.53	13.15	12.47	13.09	1725121
2024-08-20	13.16	13.60	13.02	13.29	1846319
2024-08-21	13.32	13.89	13.20	13.65	1835678
2024-08-22	13.73	13.78	13.32	13.50	1232791
2024-08-23	13.68	14.34	13.43	14.16	2097710
2024-08-26	14.11	14.12	13.78	14.03	1078074
2024-08-27	13.89	14.01	13.66	13.92	788978
2024-08-28	13.87	13.89	13.50	13.59	1106824
2024-08-29	13.77	13.87	13.60	13.64	746225
2024-08-30	13.76	13.84	13.57	13.79	923748
2024-09-03	13.66	14.00	13.39	13.41	1570018
2024-09-04	13.28	13.64	13.14	13.29	891508
2024-09-05	13.31	13.81	13.25	13.80	923107
2024-09-06	13.33	13.89	12.97	13.12	1111355
2024-09-09	13.05	13.35	12.88	12.93	988327
2024-09-10	12.93	12.98	12.63	12.78	1286746
2024-09-11	12.71	13.15	12.69	12.93	1080702
2024-09-12	13.00	13.64	12.99	13.53	875647
2024-09-13	13.67	14.44	13.63	14.08	2739076
2024-09-16	14.01	14.23	13.88	14.03	1840816
2024-09-17	13.45	13.65	12.91	13.12	4096198
2024-09-18	13.23	13.75	13.05	13.30	1499675
2024-09-19	13.63	13.72	13.03	13.24	1703809
2024-09-20	13.17	13.23	12.83	12.96	2125608
2024-09-23	13.00	13.28	12.88	13.04	2117482
2024-09-24	13.09	13.25	12.76	13.17	2056473
2024-09-25	13.13	13.39	12.97	13.00	1727907
2024-09-26	13.36	13.43	12.99	13.04	1202538
2024-09-27	13.19	13.87	13.13	13.72	2019171
2024-09-30	13.68	14.29	13.59	13.85	1858441
2024-10-01	13.50	13.50	11.34	12.36	7387713
2024-10-02	12.24	12.51	11.82	11.91	2076218
2024-10-03	11.78	12.30	11.75	12.23	2002949
2024-10-04	12.50	12.70	12.20	12.30	1409949
2024-10-07	12.18	12.27	11.85	12.06	1357522
2024-10-08	12.07	12.44	12.00	12.22	1267701
2024-10-09	12.33	12.39	12.01	12.08	1664874
2024-10-10	11.90	12.31	11.90	12.01	972751
2024-10-11	12.01	12.34	12.01	12.24	960201
2024-10-14	12.25	12.41	12.16	12.40	667995
2024-10-15	12.40	12.50	12.20	12.32	960378
2024-10-16	12.37	12.40	11.98	12.02	1711008
2024-10-17	12.04	12.36	11.91	12.24	1273152
2024-10-18	12.31	12.37	12.16	12.26	1205080
2024-10-21	12.24	12.24	11.94	11.97	955990
2024-10-22	11.92	12.10	11.90	12.07	1023721
2024-10-23	13.04	13.41	12.19	12.51	2174484
2024-10-24	12.66	12.80	12.25	12.32	1485596
2024-10-25	12.50	12.80	12.35	12.47	1135686
2024-10-28	12.62	13.11	12.50	12.80	1674465
2024-10-29	12.40	12.63	12.35	12.52	1994480
2024-10-30	12.58	13.06	12.58	12.71	1773865
2024-10-31	12.67	12.71	12.23	12.48	1747593
2024-11-01	12.61	12.62	12.32	12.41	1126304
2024-11-04	12.24	12.49	12.19	12.20	1023112
2024-11-05	12.10	12.55	12.08	12.50	754881
2024-11-06	12.87	13.26	12.59	13.20	1638184
2024-11-07	13.12	13.68	13.02	13.49	4638119
2024-11-08	13.51	14.01	12.42	13.61	3923508
2024-11-11	13.90	16.03	13.90	15.82	4869975
2024-11-12	15.53	16.31	15.47	16.30	3713339
2024-11-13	16.50	17.00	16.31	16.80	3943109
2024-11-14	16.75	16.88	16.08	16.66	2455302
2024-11-15	16.58	16.58	15.75	15.85	2399775
2024-11-18	15.77	15.85	15.42	15.64	1482129
2024-11-19	15.36	16.31	15.36	16.26	1833842
2024-11-20	16.27	16.65	15.97	16.03	1791398
2024-11-21	16.08	16.75	15.70	16.55	2573318
2024-11-22	16.52	17.19	16.37	17.13	2459039
2024-11-25	17.50	18.38	16.56	16.60	3551506
2024-11-26	16.44	16.76	16.25	16.69	1537234
2024-11-27	16.82	16.82	16.23	16.62	1197891
2024-11-29	16.63	16.87	16.60	16.79	702845
2024-12-02	16.84	17.26	16.78	17.19	1687057
2024-12-03	17.19	17.31	16.53	17.06	1371793
2024-12-04	17.15	17.80	17.10	17.53	2172416
2024-12-05	17.96	18.00	17.39	17.47	1581202
2024-12-06	17.61	18.07	17.51	18.00	1327488
2024-12-09	18.00	18.00	16.67	16.77	2196720
2024-12-10	16.93	17.41	16.63	16.81	1219892
2024-12-11	16.94	17.11	16.63	16.90	1244397
2024-12-12	16.81	17.09	16.37	16.44	1216311
2024-12-13	16.31	16.64	16.07	16.47	1523619
2024-12-16	16.49	16.73	16.29	16.31	1486689
2024-12-17	16.39	16.84	15.93	16.57	1525216
2024-12-18	16.59	16.91	15.66	15.84	1759705
2024-12-19	16.00	16.34	15.65	15.72	1895257
2024-12-20	15.49	16.39	15.26	16.34	2798275
2024-12-23	16.36	16.62	15.92	16.17	1163035
2024-12-24	16.47	16.48	16.23	16.42	489810
2024-12-26	16.36	16.70	16.27	16.63	706625
2024-12-27	16.54	16.57	16.04	16.37	1160345
2024-12-30	16.11	16.48	15.99	16.41	1668272
2024-12-31	16.44	16.85	15.92	15.92	1184933
2025-01-02	16.14	16.57	15.90	16.10	1296328
2025-01-03	16.58	17.20	16.46	17.13	1432890
2025-01-06	17.23	17.57	17.12	17.16	1723401
2025-01-07	17.16	17.31	16.35	16.62	1347938
2025-01-08	16.63	16.72	16.22	16.46	2203488
2025-01-10	16.06	16.10	15.35	15.61	2004897
2025-01-13	15.30	15.78	15.23	15.53	1957799
2025-01-14	15.91	16.13	15.44	15.64	1532761
2025-01-15	16.40	16.44	15.99	16.09	1220467
2025-01-16	16.02	16.17	14.89	15.14	2475951
2025-01-17	15.54	15.64	15.37	15.44	1126857
2025-01-21	15.60	15.88	15.47	15.72	1107022
2025-01-22	16.31	17.20	15.95	16.42	2746267
2025-01-23	16.66	17.37	16.45	17.36	2249013
2025-01-24	17.38	17.42	16.91	17.04	1684374
2025-01-27	16.19	16.85	16.00	16.79	1834133
2025-01-28	16.85	17.75	16.58	17.65	1775488
2025-01-29	17.39	17.69	17.17	17.56	1368946
2025-01-30	17.58	17.84	17.30	17.48	1332403
2025-01-31	17.56	17.83	17.12	17.20	1490309
2025-02-03	16.64	17.50	16.25	17.24	1732262
2025-02-04	17.17	17.73	16.99	17.71	1138325
2025-02-05	17.71	17.97	17.36	17.97	1541808
2025-02-06	18.35	19.16	18.15	19.14	3953176
2025-02-07	19.45	21.29	19.00	21.17	11725972
2025-02-10	20.89	20.98	19.92	20.62	3936429
2025-02-11	20.32	20.70	19.94	20.22	2252358
2025-02-12	19.71	20.68	19.58	20.51	1593167
2025-02-13	18.74	19.92	17.31	19.49	7172316
2025-02-14	19.54	20.01	19.20	20.00	2103348
2025-02-18	20.06	20.06	18.91	19.39	2133248
2025-02-19	19.30	19.37	18.76	19.08	1943616
2025-02-20	19.03	19.12	17.92	18.26	1679514
2025-02-21	18.63	18.71	17.51	17.68	3065682
2025-02-24	17.73	17.94	17.26	17.69	1944097
2025-02-25	17.69	17.79	17.11	17.36	2379090
2025-02-26	17.47	17.69	16.82	16.86	3196074
2025-02-27	17.66	18.39	16.54	16.55	4766392
2025-02-28	16.24	16.37	15.29	15.77	4388022
2025-03-03	15.75	16.17	14.54	14.69	3696356
2025-03-04	14.20	15.02	13.82	14.65	4252738
2025-03-05	14.60	14.71	14.31	14.49	2004792
2025-03-06	14.10	14.27	13.50	13.63	2740256
2025-03-07	13.52	13.86	12.75	13.10	3312805
2025-03-10	13.07	13.16	12.21	12.30	4094749
2025-03-11	12.25	12.97	12.25	12.42	2420884
2025-03-12	12.48	13.07	12.48	13.04	3621681
2025-03-13	12.89	13.12	12.05	12.08	2990998
2025-03-14	12.44	12.89	12.18	12.60	3418274
2025-03-17	12.56	13.50	12.45	13.17	3212696
2025-03-18	13.06	13.07	12.57	12.70	2020055
2025-03-19	12.76	13.57	12.76	13.37	2141394
2025-03-20	13.18	13.54	13.11	13.41	1515418
2025-03-21	13.18	13.62	12.93	13.30	3168841
2025-03-24	13.58	13.68	13.18	13.28	1781898
2025-03-25	13.39	13.71	13.23	13.53	1929365
2025-03-26	13.49	13.59	12.60	12.74	2316264
2025-03-27	12.71	12.99	12.27	12.30	2037544
2025-03-28	12.25	12.25	11.45	11.60	3311618
2025-03-31	11.20	11.48	10.86	11.41	2891321
2025-04-01	11.23	11.48	11.15	11.40	2243755
2025-04-02	11.15	11.73	11.14	11.51	2001736
2025-04-03	10.65	10.82	9.65	9.70	4069818
2025-04-04	9.03	9.43	8.54	9.08	3670458
2025-04-07	8.60	9.64	8.22	9.15	3779502
2025-04-08	9.70	10.04	8.83	9.00	3036188
2025-04-09	8.89	11.40	8.80	10.84	4778970
2025-04-10	11.00	11.00	9.59	9.74	2307898
2025-04-11	9.66	9.83	9.29	9.68	2030888
2025-04-14	10.03	10.26	9.54	9.68	1801850
2025-04-15	9.73	10.15	9.73	10.14	2173699
2025-04-16	9.88	10.00	9.64	9.90	1904737
2025-04-17	9.93	11.55	9.65	11.13	9054426
2025-04-21	10.98	11.07	10.63	11.01	3923420
2025-04-22	11.15	11.74	11.10	11.39	2870184
2025-04-23	11.95	12.29	11.60	11.90	3360488
2025-04-24	11.93	12.27	11.66	12.22	1753855
2025-04-25	12.28	12.56	12.16	12.38	1559857
2025-04-28	12.47	12.55	12.06	12.35	1349032
2025-04-29	12.51	12.60	12.22	12.30	1265900
2025-04-30	11.79	11.96	11.47	11.89	2263027
2025-05-01	12.07	12.29	11.92	11.94	1740573
2025-05-02	11.97	12.53	11.96	12.11	2094704
2025-05-05	11.80	12.27	11.80	12.16	1786468
2025-05-06	12.04	12.52	11.89	12.33	1902911
2025-05-07	12.33	12.60	12.28	12.43	2830396
2025-05-08	14.00	15.13	13.77	14.89	6612333
2025-05-09	15.30	16.25	14.89	15.10	5343455
2025-05-12	16.27	16.59	15.85	16.13	3077659
2025-05-13	16.13	16.44	15.88	16.31	1992918
2025-05-14	16.06	16.86	16.06	16.59	2126795
2025-05-15	16.31	16.54	15.75	15.88	1690735
2025-05-16	15.86	15.88	15.46	15.54	1708919
2025-05-19	14.99	15.42	14.95	15.32	1193314
2025-05-20	16.99	17.10	15.91	16.04	3252300
2025-05-21	15.85	16.13	15.31	15.51	1622787
2025-05-22	15.54	15.84	15.37	15.60	1345495
2025-05-23	15.03	15.61	15.02	15.36	1056999
2025-05-27	15.68	16.26	15.58	16.10	1650528
2025-05-28	16.11	16.49	15.99	16.48	1898017
2025-05-29	16.56	16.60	15.96	16.23	1855495
2025-05-30	16.20	16.45	15.95	16.36	2379457
2025-06-02	16.30	16.74	16.05	16.68	2156275
2025-06-03	16.79	16.84	16.39	16.60	1863871
2025-06-04	16.60	16.81	16.58	16.68	1150340
2025-06-05	16.91	17.70	16.81	17.46	4315541
2025-06-06	17.70	17.75	17.30	17.60	1896829
2025-06-09	17.68	17.82	17.41	17.53	1293307
2025-06-10	17.56	17.69	17.23	17.44	1045267
2025-06-11	17.54	17.86	17.38	17.68	1808293
2025-06-12	17.53	17.88	17.48	17.62	1901893
2025-06-13	17.23	17.51	16.99	17.10	1986969
2025-06-16	17.50	18.63	17.29	18.58	2618860
2025-06-17	17.96	18.44	17.70	18.23	2199566
2025-06-18	18.20	19.07	18.06	18.82	2461169
2025-06-20	19.20	19.35	18.70	18.72	2166980
2025-06-23	18.42	18.92	17.90	18.89	1620966
2025-06-24	19.23	20.11	19.08	20.05	3719252
2025-06-25	20.41	20.85	20.26	20.71	2975083
2025-06-26	20.75	20.99	20.13	20.97	1940522
2025-06-27	20.99	21.16	20.66	21.10	4738359
2025-06-30	22.00	24.46	21.91	24.12	6808800
2025-07-01	23.85	24.25	23.26	24.12	3689463
2025-07-02	24.03	24.80	23.39	24.67	3014286
2025-07-03	24.90	25.27	24.46	24.53	3274899
2025-07-07	24.40	24.78	24.06	24.29	3866257
2025-07-08	24.46	24.46	23.25	23.53	7310028
2025-07-09	23.96	24.37	23.53	23.69	5380057
2025-07-10	23.62	23.76	23.18	23.45	2744176
2025-07-11	23.04	23.41	22.43	22.57	2783869
2025-07-14	22.49	23.11	22.49	23.11	4011068
2025-07-15	23.26	24.06	23.01	23.55	2432485
2025-07-16	23.77	24.17	23.22	24.05	2436660
2025-07-17	24.27	24.73	24.14	24.27	2683782
2025-07-18	24.45	24.82	24.17	24.48	1848577
2025-07-21	24.56	24.88	24.23	24.42	1727646
2025-07-22	24.59	24.60	22.91	23.10	4369198
2025-07-23	23.15	23.19	22.14	22.55	4565740
2025-07-24	22.83	23.63	22.74	22.95	2763263
2025-07-25	23.27	23.71	23.19	23.52	1900933
2025-07-28	23.68	24.03	23.48	23.58	1814608
2025-07-29	23.70	23.70	22.41	22.44	1804371
2025-07-30	22.58	23.06	22.46	22.81	2298239
2025-07-31	23.00	23.48	22.70	23.01	2308727
2025-08-01	21.97	22.52	21.40	22.19	2310428
2025-08-04	22.64	22.76	22.36	22.68	2158533
2025-08-05	22.86	22.86	22.11	22.37	2572793
2025-08-06	22.63	22.65	22.16	22.48	3440764
2025-08-07	22.53	23.18	20.72	21.75	5401470
2025-08-08	21.31	23.03	20.95	22.47	4302893
2025-08-11	22.28	22.72	21.96	22.09	2499946
2025-08-12	22.04	22.57	21.78	22.26	2221106
2025-08-13	22.55	22.85	21.99	22.84	2242937
2025-08-14	22.42	24.03	22.23	23.59	3809311
2025-08-15	23.62	24.15	23.22	23.70	2904705
2025-08-18	23.50	24.54	23.30	24.32	3345631
2025-08-19	24.10	24.10	21.82	21.84	3220831
2025-08-20	21.73	21.90	21.03	21.84	2427742
2025-08-21	22.00	22.80	21.91	22.52	2207964
2025-08-22	22.47	24.32	22.33	24.16	2630169
2025-08-25	24.00	26.09	23.97	25.33	4890557
2025-08-26	25.33	26.02	25.06	25.14	3428498
2025-08-27	25.04	25.84	25.04	25.57	3320460
2025-08-28	25.60	26.65	25.60	26.52	3582471
2025-08-29	26.63	26.63	25.65	25.95	2851135
2025-09-02	24.81	25.58	23.68	25.57	3221391
2025-09-03	25.37	25.92	24.51	24.54	2783040
2025-09-04	24.55	25.10	24.20	24.85	3461710
2025-09-05	25.01	25.16	24.05	24.85	2438340
2025-09-08	24.92	25.88	24.89	25.35	3544745
2025-09-09	25.57	25.68	24.37	24.39	2848851
2025-09-10	24.34	24.34	22.62	23.89	4507410
2025-09-11	24.05	24.28	23.35	24.14	2024046
2025-09-12	24.00	24.50	23.65	23.87	1808360
2025-09-15	23.94	24.24	23.33	23.73	1953404
2025-09-16	23.60	23.60	22.23	23.07	3981457
2025-09-17	23.07	24.20	22.56	23.85	2710383
2025-09-18	23.92	24.08	23.41	23.88	2003573
2025-09-19	23.85	26.12	23.60	25.92	8334700
2025-09-22	25.96	26.19	23.84	24.16	4916919
2025-09-23	24.18	24.30	23.01	23.45	3966857
2025-09-24	23.51	23.60	22.78	22.81	1854393
2025-09-25	22.22	22.96	22.10	22.42	2668951
2025-09-26	22.51	22.78	22.12	22.14	1847146
2025-09-29	22.25	22.63	22.10	22.28	2043604
2025-09-30	22.35	22.67	21.42	21.78	2452492
2025-10-01	21.57	22.14	20.36	20.39	4652528
2025-10-02	20.47	20.63	19.83	20.12	2969873
2025-10-03	20.18	20.79	20.05	20.30	2564246
2025-10-06	20.16	20.28	18.35	19.27	4806971
2025-10-07	19.40	19.71	18.92	19.10	2145019
2025-10-08	19.06	19.35	18.67	19.09	2110135
2025-10-09	18.96	19.27	18.13	18.55	2994895
2025-10-10	18.55	18.69	17.45	17.50	2482290
2025-10-13	18.12	18.15	17.21	17.50	3087758
2025-10-14	17.11	17.97	16.74	17.96	2325698
2025-10-15	18.12	18.74	18.11	18.73	2863458
2025-10-16	18.69	19.40	18.09	18.31	2588889
2025-10-17	18.21	18.31	17.65	17.88	2295603
2025-10-20	18.18	18.95	18.18	18.67	1992678
2025-10-21	18.60	19.07	18.59	18.95	1742390
2025-10-22	18.97	19.32	18.45	18.94	1677036
2025-10-23	18.77	19.40	18.77	19.14	1443012
2025-10-24	19.64	20.28	19.50	19.94	2280348
2025-10-27	20.09	20.36	19.93	20.09	1575504
2025-10-28	20.07	20.27	19.60	19.89	1605026
2025-10-29	19.82	20.02	18.54	18.64	3308964
2025-10-30	18.60	18.85	17.28	17.31	3745744
2025-10-31	17.46	18.23	17.44	17.88	3233879
2025-11-03	18.15	18.41	17.63	17.74	2716071
2025-11-04	17.31	17.55	16.65	16.73	3312575
2025-11-05	16.76	17.97	16.42	17.10	6155240
2025-11-06	15.00	15.53	13.43	14.87	12374205
2025-11-07	14.52	15.22	14.45	15.10	4562808
2025-11-10	15.43	15.55	14.44	14.56	3197119
2025-11-11	14.56	14.97	14.46	14.78	1613016
2025-11-12	14.78	15.01	14.14	14.21	1976349
2025-11-13	14.01	14.43	13.75	14.23	2337411
2025-11-14	13.87	14.43	13.82	14.15	2046093
2025-11-17	14.04	14.11	13.32	13.36	2028192
2025-11-18	13.22	13.58	13.07	13.40	1420988
2025-11-19	13.40	13.62	13.27	13.53	1739056
2025-11-20	13.87	13.98	13.08	13.13	2999323
2025-11-21	13.32	14.37	13.23	14.08	4524874
2025-11-24	13.92	14.81	13.89	14.74	4571221
2025-11-25	14.74	15.14	14.53	14.84	3003505
2025-11-26	14.89	15.10	14.53	14.68	2649991
2025-11-28	14.85	14.93	14.66	14.69	1657411
2025-12-01	14.31	15.25	14.24	14.78	2723689
2025-12-02	14.78	14.78	14.32	14.40	1420873
2025-12-03	14.44	14.56	14.18	14.38	1549753
2025-12-04	14.43	14.49	14.10	14.38	1426405
2025-12-05	14.34	15.01	14.24	14.65	2100224
2025-12-08	14.87	15.11	14.68	14.91	1872537
2025-12-09	14.78	15.68	14.78	15.51	1897196
2025-12-10	15.40	15.94	14.90	15.78	3141772
2025-12-11	15.69	16.09	15.40	16.01	3413808
2025-12-12	15.99	16.73	15.97	16.30	4864711
2025-12-15	16.27	16.46	15.77	15.84	2637378
2025-12-16	15.79	16.68	15.78	16.54	3526837
2025-12-17	16.72	17.21	16.54	16.70	3221395
2025-12-18	16.96	17.15	16.51	16.58	1847042
2025-12-19	16.71	16.83	16.30	16.40	2446289

Explore More About MGNI

Coins representing dividend payouts and trends

MGNI Dividend History

Discover Magnite Inc'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

MGNI Stock Split History

Discover Magnite Inc'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

MGNI Historical Prices

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

Web Analytics