MGNI Historical Prices

Summary

Key Stock Metrics

8.22

(April 7, 2025)

52-Week Low

26.65

(August 28, 2025)

52-Week High

5428.80

(April 23, 2014)

All-Time High

11.70

(February 13, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-04-02	4095.00	4960.80	4006.08	4701.06	36201
2014-04-03	4778.28	5000.58	4570.02	4644.90	4932
2014-04-04	4609.80	4724.46	4375.80	4446.00	2038
2014-04-07	4584.06	4637.88	4387.57	4541.94	1166
2014-04-08	4563.00	4738.50	4541.94	4644.90	737
2014-04-09	4614.48	4738.50	4504.50	4687.02	571
2014-04-10	4635.54	4726.80	4509.18	4705.74	659
2014-04-11	4637.88	4696.38	4446.02	4607.46	964
2014-04-14	4677.66	4764.24	4619.16	4710.42	518
2014-04-15	4752.54	5016.96	4389.84	4914.00	942
2014-04-16	5038.02	5377.32	4771.26	4841.46	753
2014-04-17	4797.00	4853.16	4619.16	4691.70	580
2014-04-21	4738.50	4808.70	4642.56	4729.14	186
2014-04-22	4729.14	5218.20	4726.80	5204.16	739
2014-04-23	5269.68	5428.80	4967.82	5204.16	307
2014-04-24	5290.74	5307.12	5032.17	5089.50	543
2014-04-25	5021.64	5148.00	4511.54	4560.66	1445
2014-04-28	4513.86	4513.86	3744.00	3814.20	2711
2014-04-29	3868.02	3914.82	3472.56	3474.90	2249
2014-04-30	3474.90	3542.76	3285.36	3362.58	2078
2014-05-01	3369.60	3584.88	3369.60	3446.82	900
2014-05-02	3510.00	3601.26	3383.64	3453.84	751
2014-05-05	3470.22	3470.22	3322.80	3346.20	788
2014-05-06	3322.80	3437.46	3074.76	3109.86	1364
2014-05-07	3088.80	3109.86	2789.28	2817.36	1212
2014-05-08	2824.38	3063.06	2796.30	3032.64	1002
2014-05-09	2864.16	3029.13	2609.10	2805.66	1257
2014-05-12	2913.30	3042.00	2632.50	2660.58	1302
2014-05-13	2679.30	2920.32	2646.54	2660.58	1630
2014-05-14	3135.60	3418.74	2868.84	2967.12	4878
2014-05-15	3063.06	3215.16	3042.00	3098.16	1821
2014-05-16	3098.16	3163.68	2763.54	2838.42	1169
2014-05-19	2857.14	2908.60	2824.38	2861.82	2312
2014-05-20	2878.20	2880.54	2775.24	2843.10	758
2014-05-21	2859.48	2943.72	2859.48	2882.88	452
2014-05-22	2871.18	2899.26	2777.81	2859.48	536
2014-05-23	2871.18	2922.66	2843.10	2880.54	1490
2014-05-27	2901.60	2901.60	2786.94	2793.96	695
2014-05-28	2808.00	2833.74	2738.97	2812.68	370
2014-05-29	2826.72	3011.58	2798.64	2917.98	760
2014-05-30	2903.94	3009.24	2887.56	2969.46	1495
2014-06-02	2992.86	3027.96	2906.40	2969.46	831
2014-06-03	2981.16	3025.62	2925.23	2999.88	403
2014-06-04	3004.56	3135.60	3002.81	3030.30	1262
2014-06-05	3037.32	3159.00	2985.84	3013.92	1644
2014-06-06	3013.92	3095.82	2995.20	3046.68	878
2014-06-09	3056.04	3123.90	3032.64	3100.50	489
2014-06-10	3109.86	3123.90	3011.58	3044.34	356
2014-06-11	3042.00	3077.10	2829.06	2861.82	785
2014-06-12	2826.72	2957.76	2808.00	2880.54	963
2014-06-13	2901.60	2901.60	2754.18	2819.70	1005
2014-06-16	2817.36	2873.52	2695.68	2817.36	881
2014-06-17	2796.30	2889.90	2786.94	2850.12	414
2014-06-18	2850.12	3032.64	2808.00	3011.58	1175
2014-06-19	3053.70	3353.22	3044.34	3128.58	1629
2014-06-20	3149.64	3205.80	3117.11	3142.62	1573
2014-06-23	3137.94	3348.54	3137.94	3301.74	1159
2014-06-24	3339.18	3605.94	3318.14	3364.92	1651
2014-06-25	3346.20	3416.38	3231.54	3329.82	373
2014-06-26	3332.16	3397.68	3182.40	3362.58	398
2014-06-27	3367.26	3368.43	3102.84	3102.84	3843
2014-06-30	3154.32	3180.06	2934.36	3004.56	1378
2014-07-01	3044.34	3147.30	2971.80	3058.38	910
2014-07-02	3067.74	3074.53	2983.50	3009.24	627
2014-07-03	3004.56	3047.85	2971.80	2990.52	370
2014-07-07	2992.86	3022.34	2845.44	2864.16	660
2014-07-08	2847.78	2859.48	2713.23	2761.20	1427
2014-07-09	2763.54	2866.50	2662.92	2740.14	1312
2014-07-10	2695.68	2728.44	2559.96	2648.88	1296
2014-07-11	2644.20	2693.34	2557.85	2616.12	851
2014-07-14	2639.52	2648.88	2557.62	2566.98	617
2014-07-15	2581.02	2625.25	2323.62	2445.30	2117
2014-07-16	2447.64	2457.00	2318.94	2325.96	1452
2014-07-17	2325.96	2389.14	2206.62	2223.00	1410
2014-07-18	2213.64	2244.06	2077.92	2197.26	1708
2014-07-21	2194.92	2239.38	2049.84	2234.70	3185
2014-07-22	2239.38	2360.59	2239.38	2342.34	1551
2014-07-23	2337.66	2344.66	2288.52	2325.96	1158
2014-07-24	2340.00	2403.18	2307.26	2342.34	749
2014-07-25	2323.62	2363.40	2307.24	2347.02	829
2014-07-28	2337.66	2428.92	2314.26	2389.14	2505
2014-07-29	2405.52	2449.98	2351.70	2391.48	1981
2014-07-30	2800.98	3063.06	2702.70	3044.34	8812
2014-07-31	3030.30	3030.30	2730.78	2786.94	2208
2014-08-01	2819.70	2844.27	2727.74	2789.28	712
2014-08-04	2775.24	2864.16	2705.04	2857.14	907
2014-08-05	2859.48	2873.52	2742.48	2838.42	860
2014-08-06	2810.34	2866.50	2688.66	2737.80	2052
2014-08-07	2749.50	2749.50	2534.22	2662.92	1426
2014-08-08	2662.92	2676.49	2559.98	2578.68	727
2014-08-11	2574.00	2578.68	2480.40	2492.10	836
2014-08-12	2496.78	2510.82	2447.64	2485.08	852
2014-08-13	2515.50	2588.04	2489.76	2562.30	992
2014-08-14	2550.60	2590.38	2531.88	2578.68	479
2014-08-15	2597.40	2604.42	2545.92	2590.38	457
2014-08-18	2620.80	2672.28	2590.38	2653.56	991
2014-08-19	2646.54	2672.28	2585.70	2604.42	435
2014-08-20	2592.72	2598.57	2515.50	2571.66	434
2014-08-21	2564.64	2590.38	2473.38	2499.12	691
2014-08-22	2501.46	2527.20	2398.50	2424.24	604
2014-08-25	2442.96	2442.96	2258.10	2274.48	953
2014-08-26	2286.18	2295.54	2225.34	2290.86	1014
2014-08-27	2290.86	2293.20	2234.70	2269.80	925
2014-08-28	2262.78	2351.70	2225.34	2342.34	2994
2014-08-29	2342.34	2412.54	2247.45	2279.16	1498
2014-09-02	2295.54	2325.96	2258.10	2309.58	598
2014-09-03	2316.60	2321.28	2258.10	2281.50	947
2014-09-04	2293.20	2304.90	2223.00	2232.36	368
2014-09-05	2234.70	2255.76	2204.28	2248.74	467
2014-09-08	2234.70	2286.18	2223.00	2272.14	667
2014-09-09	2269.80	2323.62	2230.02	2295.54	881
2014-09-10	2297.88	2321.28	2263.95	2318.94	779
2014-09-11	2311.92	2564.64	2307.24	2555.28	2093
2014-09-12	2555.28	2702.70	2529.54	2688.66	1846
2014-09-15	2679.30	2707.38	2534.22	2552.94	906
2014-09-16	2559.96	2559.96	2482.74	2529.54	414
2014-09-17	2538.90	2667.60	2534.92	2620.80	1658
2014-09-18	2639.52	2800.98	2639.52	2726.10	981
2014-09-19	2730.78	2803.32	2683.98	2726.10	927
2014-09-22	2712.06	2765.88	2687.49	2735.46	649
2014-09-23	2723.76	2899.26	2719.08	2852.46	1433
2014-09-24	2861.82	2955.42	2829.06	2887.56	1760
2014-09-25	2903.94	2920.32	2775.24	2843.10	865
2014-09-26	2878.20	2917.98	2733.12	2765.88	1192
2014-09-29	2702.70	2744.82	2548.26	2723.76	2460
2014-09-30	2728.44	2770.56	2662.92	2744.82	1216
2014-10-01	2733.12	2740.37	2625.48	2648.88	970
2014-10-02	2719.08	2719.08	2452.32	2590.38	3886
2014-10-03	2597.40	2686.32	2566.98	2595.06	1286
2014-10-06	2595.06	2595.06	2421.90	2489.76	829
2014-10-07	2468.70	2468.70	2403.18	2414.88	621
2014-10-08	2407.86	2410.20	2265.12	2379.78	1544
2014-10-09	2377.44	2377.44	2269.80	2304.90	1815
2014-10-10	2276.82	2302.56	2162.16	2176.20	1257
2014-10-13	2157.48	2225.34	2113.02	2117.70	1558
2014-10-14	2106.00	2239.38	2082.60	2143.44	1553
2014-10-15	2082.60	2258.10	2049.84	2253.42	2374
2014-10-16	2225.34	2382.12	2223.00	2335.32	1577
2014-10-17	2372.76	2424.24	2328.30	2344.68	1058
2014-10-20	2332.98	2363.40	2309.58	2342.34	841
2014-10-21	2375.10	2403.18	2309.58	2393.82	1256
2014-10-22	2398.50	2464.02	2340.00	2396.16	1229
2014-10-23	2405.52	2466.36	2358.72	2384.46	1702
2014-10-24	2910.96	2910.96	2391.48	2564.64	9945
2014-10-27	2548.26	2688.66	2543.30	2644.20	2678
2014-10-28	2662.92	2709.72	2482.74	2627.82	2958
2014-10-29	2623.14	2674.62	2552.94	2672.28	2661
2014-10-30	2672.28	2693.34	2574.00	2660.58	1723
2014-10-31	2681.64	2737.80	2616.12	2681.64	1917
2014-11-03	2681.64	2825.55	2681.64	2735.46	1359
2014-11-04	2735.46	2759.33	2693.34	2707.38	538
2014-11-05	2793.96	2793.96	2676.96	2719.08	744
2014-11-06	2723.76	2793.96	2712.06	2777.58	578
2014-11-07	2775.24	2887.56	2775.24	2836.08	734
2014-11-10	2850.12	2960.10	2843.10	2925.00	1745
2014-11-11	2925.00	2964.78	2913.30	2948.40	1005
2014-11-12	2948.40	3098.16	2948.40	3063.06	1615
2014-11-13	3098.16	3149.64	3051.36	3077.10	278
2014-11-14	3088.80	3119.22	3074.76	3116.88	405
2014-11-17	3128.58	3140.28	3002.22	3051.36	783
2014-11-18	3053.70	3114.54	2908.64	3004.56	1154
2014-11-19	3034.98	3327.48	3016.26	3166.02	4525
2014-11-20	3156.66	3376.62	3140.28	3329.82	2062
2014-11-21	3369.60	3510.00	3297.06	3439.80	3215
2014-11-24	3432.78	3510.00	3390.66	3495.96	1509
2014-11-25	3486.60	3510.00	3383.64	3421.08	1093
2014-11-26	3432.78	3463.18	3346.20	3404.70	1014
2014-11-28	3414.06	3414.06	3283.02	3290.04	425
2014-12-01	3276.00	3280.68	3151.98	3271.32	1445
2014-12-02	3266.64	3292.38	3229.20	3243.24	530
2014-12-03	3236.22	3334.50	3231.54	3299.40	758
2014-12-04	3264.30	3378.96	3264.30	3336.84	554
2014-12-05	3336.84	3400.02	3327.48	3397.68	580
2014-12-08	3376.62	3414.06	3238.56	3259.62	1084
2014-12-09	3210.48	3393.00	3208.14	3385.98	412
2014-12-10	3388.32	3390.66	3307.59	3329.82	470
2014-12-11	3341.52	3547.44	3341.52	3493.62	2403
2014-12-12	3470.22	3505.32	3460.86	3465.54	447
2014-12-15	3460.86	3494.91	3402.59	3421.08	452
2014-12-16	3416.40	3463.20	3393.00	3432.78	415
2014-12-17	3425.76	3681.36	3425.76	3634.02	2571
2014-12-18	3685.50	3729.96	3510.00	3645.72	3127
2014-12-19	3662.10	3882.06	3650.40	3786.12	2819
2014-12-22	3767.40	3838.77	3748.68	3793.14	890
2014-12-23	3804.84	3973.32	3772.08	3959.28	1342
2014-12-24	3968.64	3978.00	3886.74	3978.00	375
2014-12-26	3954.60	3978.00	3830.58	3919.50	623
2014-12-29	3903.12	3970.98	3802.50	3942.90	882
2014-12-30	3872.70	3877.38	3669.12	3797.82	1431
2014-12-31	3802.50	3856.32	3741.66	3776.76	834
2015-01-02	3807.18	3807.18	3629.34	3753.36	986
2015-01-05	3744.00	3828.24	3666.78	3762.72	883
2015-01-06	3774.42	3781.44	3549.78	3676.14	758
2015-01-07	3676.14	3718.26	3660.93	3673.80	400
2015-01-08	3671.46	3802.55	3617.64	3734.64	1457
2015-01-09	3744.00	3910.14	3713.58	3846.96	1146
2015-01-12	3837.60	3906.21	3802.50	3858.66	1980
2015-01-13	3907.80	3940.56	3746.36	3807.18	877
2015-01-14	3779.10	3823.56	3734.64	3751.02	317
2015-01-15	3783.78	3783.78	3458.52	3538.08	1989
2015-01-16	3542.76	3634.02	3542.76	3603.60	495
2015-01-20	3603.60	3603.60	3474.90	3507.66	628
2015-01-21	3510.00	3531.29	3414.06	3467.88	1484
2015-01-22	3481.92	3786.12	3453.84	3734.64	1644
2015-01-23	3746.34	3775.82	3643.38	3694.86	832
2015-01-26	3694.86	3842.28	3568.50	3736.98	2859
2015-01-27	3680.82	3795.48	3673.80	3713.58	806
2015-01-28	3729.96	3738.15	3533.40	3556.80	936
2015-01-29	3575.52	3587.22	3495.96	3512.34	379
2015-01-30	3484.26	3512.34	3315.78	3446.82	1313
2015-02-02	3481.92	3481.92	3308.76	3339.18	747
2015-02-03	3348.54	3432.78	3341.52	3369.60	870
2015-02-04	3334.50	3451.50	3327.48	3411.72	2512
2015-02-05	3439.80	3676.14	3428.10	3608.28	1789
2015-02-06	3627.00	3671.46	3481.92	3514.68	1927
2015-02-09	3502.98	3591.90	3479.60	3498.30	620
2015-02-10	3514.68	3542.76	3445.18	3502.98	586
2015-02-11	3502.98	3603.60	3360.24	3446.82	1104
2015-02-12	3470.22	3748.68	3470.22	3744.00	2093
2015-02-13	3744.00	3809.52	3659.76	3760.38	1284
2015-02-17	3760.38	3868.02	3638.70	3856.32	852
2015-02-18	3872.70	4022.46	3835.26	3992.04	1079
2015-02-19	3973.32	4031.59	3919.50	3942.90	596
2015-02-20	3919.50	4111.38	3875.04	4097.34	1393
2015-02-23	4116.06	4116.06	3931.20	4064.58	855
2015-02-24	4104.36	4247.10	4038.84	4183.92	3792
2015-02-25	4656.60	4818.06	4467.06	4602.78	10194
2015-02-26	4476.42	4680.00	4366.25	4443.66	3388
2015-02-27	4408.56	4541.92	4399.20	4406.22	1573
2015-03-02	4422.60	4560.66	4408.56	4497.48	3163
2015-03-03	4511.52	4511.52	4399.20	4464.72	1343
2015-03-04	4464.72	4574.70	4352.40	4567.68	903
2015-03-05	4558.32	4563.00	4453.02	4474.08	893
2015-03-06	4446.00	4558.32	4429.62	4455.36	927
2015-03-09	4441.32	4490.46	4422.60	4469.40	978
2015-03-10	4413.24	4422.60	4226.04	4254.12	1586
2015-03-11	4233.06	4277.52	4104.36	4256.46	1282
2015-03-12	4261.14	4387.50	4251.78	4305.60	1469
2015-03-13	4310.28	4314.96	4212.00	4219.02	852
2015-03-16	4219.02	4228.38	4146.48	4219.02	858
2015-03-17	4209.66	4275.18	4165.20	4235.40	717
2015-03-18	4237.74	4352.40	4181.58	4258.80	1036
2015-03-19	4237.74	4321.98	4226.04	4303.26	1116
2015-03-20	4326.66	4347.72	4212.00	4254.12	1004
2015-03-23	4242.42	4340.70	4212.00	4233.06	598
2015-03-24	4219.02	4275.18	4190.94	4219.02	425
2015-03-25	4202.64	4212.00	4087.98	4111.38	832
2015-03-26	4095.00	4193.28	4073.94	4125.42	640
2015-03-27	4116.06	4200.30	4087.98	4095.00	674
2015-03-30	4123.08	4230.72	4113.72	4207.32	774
2015-03-31	4186.26	4244.76	4174.56	4193.28	401
2015-04-01	4333.68	4333.68	4001.40	4078.62	1142
2015-04-02	4092.66	4200.30	4024.80	4050.54	806
2015-04-06	4041.18	4069.26	3992.04	4041.18	872
2015-04-07	4048.20	4127.76	4024.80	4073.94	1084
2015-04-08	4113.72	4291.56	4113.72	4137.12	686
2015-04-09	4174.56	4181.58	4024.80	4055.22	553
2015-04-10	4073.94	4095.00	3933.54	4057.56	894
2015-04-13	4057.56	4064.58	3877.38	3924.18	1688
2015-04-14	3947.58	3966.30	3889.08	3940.56	705
2015-04-15	3963.96	4064.58	3924.18	4024.80	1065
2015-04-16	4144.14	4235.40	4092.66	4228.38	1633
2015-04-17	4200.30	4300.92	4108.57	4247.10	1448
2015-04-20	4242.42	4293.90	4175.73	4212.00	949
2015-04-21	4212.00	4282.20	4104.36	4116.06	852
2015-04-22	4113.72	4113.72	4024.80	4062.24	401
2015-04-23	4052.88	4148.82	4031.82	4106.70	663
2015-04-24	4106.70	4167.54	4003.74	4045.86	1410
2015-04-27	4069.26	4125.65	3933.61	4006.08	1141
2015-04-28	4017.78	4155.84	3985.02	4127.76	880
2015-04-29	4104.36	4268.16	4099.68	4155.84	1551
2015-04-30	4125.42	4153.50	4073.94	4087.98	1341
2015-05-01	4123.08	4162.86	4027.14	4097.34	1807
2015-05-04	4148.82	4272.84	4102.02	4249.44	2005
2015-05-05	4263.48	4371.12	4055.22	4314.96	4252
2015-05-06	4223.70	4223.70	3818.88	3973.32	6404
2015-05-07	3978.00	4006.08	3945.24	3959.28	1583
2015-05-08	4024.80	4172.22	3992.04	4029.48	1622
2015-05-11	4036.50	4144.14	3970.98	3992.04	2074
2015-05-12	4017.78	4247.10	3914.82	4233.06	3622
2015-05-13	4254.12	4345.15	4132.44	4190.94	1928
2015-05-14	4221.36	4247.10	4109.04	4134.78	1599
2015-05-15	4134.78	4139.46	3980.34	4020.12	2593
2015-05-18	4006.08	4160.52	3903.12	3982.68	3957
2015-05-19	4015.44	4022.46	3886.74	3919.50	3075
2015-05-20	3931.20	4045.86	3931.20	3999.06	2614
2015-05-21	3987.36	4078.62	3966.30	4031.82	1955
2015-05-22	4013.10	4130.10	4013.10	4071.60	3122
2015-05-26	3966.30	4095.00	3966.30	3978.00	1966
2015-05-27	3966.30	4062.24	3939.39	4041.18	1911
2015-05-28	4031.82	4045.86	3947.60	4029.48	1374
2015-05-29	4034.16	4076.28	4001.40	4036.50	2501
2015-06-01	4078.62	4087.98	3961.62	4003.74	2007
2015-06-02	3999.06	4076.28	3956.94	4066.92	1607
2015-06-03	4064.58	4113.72	3989.70	3992.04	1739
2015-06-04	3975.66	4050.54	3969.11	4045.86	1160
2015-06-05	4036.50	4361.76	3992.04	4298.58	2615
2015-06-08	4307.94	4495.14	4279.86	4338.36	3793
2015-06-09	4221.36	4331.34	4158.18	4249.44	2963
2015-06-10	4282.20	4298.58	4207.32	4223.70	2386
2015-06-11	4221.36	4268.16	3982.68	4024.80	2731
2015-06-12	4029.48	4041.18	3924.18	3926.52	2160
2015-06-15	3910.14	3992.04	3755.70	3989.70	2660
2015-06-16	3978.00	4010.76	3910.14	3992.04	1575
2015-06-17	3994.38	4080.96	3967.24	3982.68	1326
2015-06-18	3980.34	4003.74	3835.26	3891.42	2798
2015-06-19	3898.44	3912.48	3699.54	3762.72	5765
2015-06-22	3839.94	3886.74	3767.40	3865.68	2635
2015-06-23	3879.72	3992.04	3842.28	3924.18	1585
2015-06-24	3907.80	3940.56	3844.62	3853.98	1104
2015-06-25	3884.40	3926.52	3788.46	3856.32	1119
2015-06-26	3858.66	3863.34	3671.46	3713.58	7081
2015-06-29	3664.44	3690.18	3474.90	3484.26	2217
2015-06-30	3512.34	3517.02	3458.52	3500.64	1378
2015-07-01	3510.00	3533.40	3472.56	3510.00	1773
2015-07-02	3510.00	3517.02	3430.44	3512.34	1007
2015-07-06	3491.28	3561.48	3481.92	3524.04	1233
2015-07-07	3533.40	3533.40	3409.38	3474.90	1670
2015-07-08	3479.58	3547.44	3446.82	3486.60	1549
2015-07-09	3533.40	3563.80	3472.56	3491.28	1004
2015-07-10	3521.70	3536.91	3458.52	3507.66	919
2015-07-13	3524.04	3615.30	3510.00	3610.62	1123
2015-07-14	3598.92	3645.72	3587.24	3641.04	522
2015-07-15	3645.72	3650.40	3591.90	3629.34	1510
2015-07-16	3603.60	3690.18	3598.92	3680.82	1193
2015-07-17	3685.50	3821.22	3666.78	3802.50	1584
2015-07-20	3802.50	3858.66	3701.88	3816.54	2477
2015-07-21	3807.18	3907.80	3790.80	3891.42	1137
2015-07-22	3849.30	3940.56	3849.30	3875.04	923
2015-07-23	3886.74	3952.26	3800.16	3830.58	1264
2015-07-24	3821.22	3856.32	3776.76	3837.60	1222
2015-07-27	3814.20	3814.20	3680.82	3736.98	1569
2015-07-28	3753.36	3753.36	3596.58	3603.60	3057
2015-07-29	4197.96	4350.06	4109.04	4300.92	16983
2015-07-30	4240.08	4326.66	4025.03	4062.24	4970
2015-07-31	4179.24	4179.24	4034.16	4078.62	3016
2015-08-03	4062.24	4087.98	3938.22	3980.34	1776
2015-08-04	3973.32	4020.12	3912.48	3963.96	1614
2015-08-05	3985.02	4071.60	3982.68	3982.68	1446
2015-08-06	3992.04	3992.04	3755.70	3793.14	3040
2015-08-07	3751.02	3772.08	3631.68	3662.10	1571
2015-08-10	3669.12	3741.66	3664.91	3722.94	871
2015-08-11	3697.20	3734.62	3601.26	3631.68	1653
2015-08-12	3622.32	3622.32	3487.77	3591.90	1536
2015-08-13	3598.92	3634.02	3528.72	3624.66	1483
2015-08-14	3582.54	3610.62	3538.08	3603.60	1185
2015-08-17	3587.22	3594.24	3533.40	3566.16	1385
2015-08-18	3556.80	3582.54	3446.82	3456.18	2377
2015-08-19	3423.42	3456.18	3366.09	3446.82	2868
2015-08-20	3437.46	3451.50	3350.88	3360.24	1626
2015-08-21	3261.96	3432.78	3203.46	3404.70	1955
2015-08-24	3243.24	3449.16	3060.72	3339.18	2202
2015-08-25	3393.00	3421.08	3243.24	3261.96	1598
2015-08-26	3308.76	3369.60	3238.56	3360.24	1494
2015-08-27	3402.36	3404.70	3313.44	3360.24	1143
2015-08-28	3355.56	3430.44	3346.20	3414.06	1532
2015-08-31	3362.58	3404.70	3339.18	3369.60	1785
2015-09-01	3294.72	3371.94	3294.72	3371.94	3032
2015-09-02	3388.32	3528.72	3364.92	3524.04	1420
2015-09-03	3531.06	3554.46	3439.80	3449.16	1069
2015-09-04	3423.42	3477.24	3388.32	3453.84	695
2015-09-08	3498.30	3510.00	3430.44	3437.46	1619
2015-09-09	3439.80	3439.80	3348.54	3350.88	1669
2015-09-10	3353.22	3404.70	3334.62	3393.00	1178
2015-09-11	3383.64	3390.66	3315.78	3346.20	625
2015-09-14	3346.20	3362.58	3297.06	3313.44	1042
2015-09-15	3311.10	3486.60	3283.02	3486.60	1002
2015-09-16	3472.56	3498.30	3411.72	3472.56	1042
2015-09-17	3463.20	3524.04	3421.08	3493.62	1480
2015-09-18	3456.18	3616.47	3416.40	3587.22	1966
2015-09-21	3589.56	3627.00	3465.54	3507.66	1191
2015-09-22	3474.90	3517.02	3435.12	3472.56	1146
2015-09-23	3474.90	3514.68	3449.16	3493.62	1188
2015-09-24	3477.24	3495.96	3397.68	3474.90	870
2015-09-25	3493.62	3528.72	3297.06	3311.10	1336
2015-09-28	3311.10	3320.46	3130.92	3189.42	2051
2015-09-29	3187.08	3297.06	3159.00	3236.22	1123
2015-09-30	3276.00	3402.36	3240.90	3400.02	960
2015-10-01	3397.68	3451.50	3279.51	3348.54	1811
2015-10-02	3329.82	3467.88	3276.00	3449.16	963
2015-10-05	3465.54	3510.00	3451.50	3500.64	996
2015-10-06	3479.58	3589.56	3474.90	3568.50	1338
2015-10-07	3584.88	3708.90	3566.16	3687.84	896
2015-10-08	3685.50	3807.18	3631.68	3802.50	1036
2015-10-09	3811.86	3886.74	3753.36	3835.26	1331
2015-10-12	3830.58	3887.91	3795.48	3823.56	621
2015-10-13	3804.84	3839.94	3687.84	3704.22	484
2015-10-14	3713.58	3755.70	3579.03	3589.56	531
2015-10-15	3594.24	3732.30	3575.52	3718.26	923
2015-10-16	3732.30	3755.70	3547.44	3643.38	1393
2015-10-19	3631.68	3692.52	3561.48	3673.80	935
2015-10-20	3664.44	3734.64	3639.87	3711.24	480
2015-10-21	3736.98	3749.85	3547.44	3617.64	920
2015-10-22	3629.34	3823.56	3624.66	3697.20	1623
2015-10-23	3720.60	3768.57	3690.18	3739.32	1218
2015-10-26	3739.32	3842.28	3669.12	3790.80	3647
2015-10-27	3781.44	3932.14	3648.06	3868.02	4752
2015-10-28	3802.50	3802.50	3166.02	3374.28	12172
2015-10-29	3374.28	3552.12	3247.92	3458.52	3302
2015-10-30	3451.50	3666.78	3414.06	3547.44	2835
2015-11-02	3570.84	3753.36	3524.04	3706.56	2582
2015-11-03	3690.18	3744.00	3678.48	3706.56	856
2015-11-04	3720.60	3732.30	3603.60	3676.14	1430
2015-11-05	3657.42	3685.50	3570.84	3666.78	1216
2015-11-06	3657.42	3732.30	3605.94	3713.58	1119
2015-11-09	3690.18	3694.86	3638.70	3645.72	2705
2015-11-10	3655.08	3666.78	3609.45	3615.30	1739
2015-11-11	3631.68	3638.70	3554.46	3577.86	793
2015-11-12	3556.80	3582.54	3472.56	3526.38	1415
2015-11-13	3510.00	3538.08	3486.60	3521.70	1734
2015-11-16	3521.70	3549.78	3369.60	3458.52	1280
2015-11-17	3463.20	3483.09	3360.24	3383.64	1711
2015-11-18	3393.00	3442.14	3360.24	3425.76	723
2015-11-19	3418.74	3449.16	3371.94	3393.00	657
2015-11-20	3407.04	3453.84	3376.62	3400.02	498
2015-11-23	3402.36	3407.04	3341.52	3367.26	2142
2015-11-24	3357.90	3402.36	3336.84	3371.94	2194
2015-11-25	3371.94	3400.02	3348.54	3390.66	1169
2015-11-27	3397.68	3463.20	3383.64	3446.82	1219
2015-11-30	3446.82	3481.92	3437.46	3451.50	3826
2015-12-01	3472.56	3534.57	3435.12	3510.00	1615
2015-12-02	3510.00	3687.84	3470.22	3683.16	3360
2015-12-03	3697.20	3732.30	3601.26	3612.96	1526
2015-12-04	3612.96	3629.34	3524.04	3591.90	2279
2015-12-07	3591.90	3601.26	3521.70	3554.46	2149
2015-12-08	3535.74	3650.40	3510.00	3566.16	2321
2015-12-09	3559.14	3598.90	3526.38	3580.20	2696
2015-12-10	3575.52	3706.56	3575.52	3612.96	1559
2015-12-11	3556.80	3615.30	3498.30	3535.74	1594
2015-12-14	3528.72	3561.48	3435.12	3463.20	1443
2015-12-15	3470.22	3587.22	3460.86	3535.74	1217
2015-12-16	3554.46	3596.58	3521.70	3577.86	991
2015-12-17	3659.76	3732.30	3615.30	3687.84	2519
2015-12-18	3683.16	3744.00	3671.46	3729.96	1825
2015-12-21	3736.98	3767.40	3673.80	3708.90	3733
2015-12-22	3720.60	3856.32	3718.26	3851.64	3691
2015-12-23	3861.00	3893.76	3830.58	3865.68	2432
2015-12-24	3875.04	3900.78	3851.64	3863.34	661
2015-12-28	3849.30	3891.42	3825.90	3870.36	976
2015-12-29	3879.72	3914.82	3846.96	3891.42	685
2015-12-30	3875.04	3970.98	3853.98	3898.44	1787
2015-12-31	3896.10	3905.46	3832.92	3849.30	1058
2016-01-04	3781.44	3781.44	3638.70	3748.68	2090
2016-01-05	3772.08	3963.96	3706.56	3758.04	1980
2016-01-06	3706.56	3751.02	3655.08	3673.80	1076
2016-01-07	3598.92	3648.06	3540.42	3563.82	1703
2016-01-08	3568.50	3627.00	3495.96	3545.10	2025
2016-01-11	3559.14	3596.58	3486.62	3554.46	1062
2016-01-12	3591.90	3648.06	3552.12	3603.60	1129
2016-01-13	3680.82	3680.82	3428.61	3449.16	1657
2016-01-14	3456.18	3538.08	3327.48	3505.32	1084
2016-01-15	3416.40	3437.46	3287.70	3385.98	920
2016-01-19	3416.40	3416.40	3235.33	3285.36	1295
2016-01-20	3254.94	3385.98	3182.40	3341.52	1598
2016-01-21	3346.20	3446.82	3292.38	3402.36	800
2016-01-22	3449.16	3502.98	3423.42	3472.56	1079
2016-01-25	3451.50	3459.69	3334.50	3367.26	1106
2016-01-26	3367.26	3378.96	3197.61	3226.86	2163
2016-01-27	3205.80	3226.86	3147.30	3168.36	2411
2016-01-28	3205.80	3218.44	3105.18	3114.54	968
2016-01-29	3135.60	3170.70	3086.46	3156.66	1360
2016-02-01	3196.44	3280.68	3095.82	3231.54	1554
2016-02-02	3184.74	3184.74	3126.24	3156.66	1365
2016-02-03	3166.02	3167.19	3063.06	3133.26	957
2016-02-04	3135.60	3238.54	3111.03	3212.82	1321
2016-02-05	3247.92	3250.26	3067.74	3077.10	2042
2016-02-08	2990.52	3004.56	2838.42	2892.24	2115
2016-02-09	2852.46	2960.10	2800.98	2819.70	1279
2016-02-10	2850.12	2932.02	2822.04	2889.90	2204
2016-02-11	2829.06	2885.22	2758.86	2777.58	2148
2016-02-12	2789.28	2899.26	2742.48	2843.10	2056
2016-02-16	2871.18	2948.40	2831.40	2943.72	942
2016-02-17	2960.10	3128.58	2955.42	3079.44	1436
2016-02-18	3081.78	3144.96	3044.34	3121.56	1130
2016-02-19	3149.64	3222.18	3098.16	3189.42	1773
2016-02-22	3229.20	3271.32	3177.72	3247.92	1343
2016-02-23	3212.82	3268.23	3161.34	3198.78	2483
2016-02-24	3388.32	3829.41	3388.32	3762.72	17804
2016-02-25	3767.40	3824.45	3699.54	3814.20	3707
2016-02-26	3842.28	3877.38	3783.78	3828.24	2627
2016-02-29	3825.90	3882.11	3804.84	3858.66	2304
2016-03-01	3893.76	3969.81	3868.02	3956.94	1748
2016-03-02	3942.90	4153.50	3900.78	4095.00	3908
2016-03-03	4095.00	4141.80	4069.14	4099.68	2753
2016-03-04	4099.68	4099.68	4099.68	4181.58	3031
2016-03-07	4174.56	4268.16	4130.10	4268.16	3513
2016-03-08	4258.80	4268.16	3941.73	3973.32	5009
2016-03-09	3973.32	3973.32	3973.32	4031.82	2532
2016-03-10	4041.18	4134.78	3832.92	3907.80	2922
2016-03-11	3907.80	3907.80	3907.80	3989.70	1906
2016-03-14	3989.70	4095.00	3987.36	4059.90	1965
2016-03-15	4059.90	4059.90	4059.90	3802.50	1653
2016-03-16	3802.50	3868.00	3797.82	3837.60	1014
2016-03-17	3825.90	3947.58	3774.42	3914.82	1754
2016-03-18	3949.92	4045.86	3898.44	4036.50	2271
2016-03-21	4020.12	4090.32	4001.40	4034.16	1543
2016-03-22	4013.10	4087.98	4013.10	4059.90	1000
2016-03-23	4048.20	4048.20	3882.06	3982.68	2720
2016-03-24	3959.28	4099.68	3954.02	4095.00	1856
2016-03-28	4123.08	4172.22	4043.52	4113.72	1606
2016-03-29	4104.36	4230.72	4087.00	4193.28	1822
2016-03-30	4233.06	4268.16	4160.52	4228.38	1258
2016-03-31	4226.04	4307.94	4172.22	4277.52	2864
2016-04-01	4242.42	4284.54	4191.41	4272.84	1256
2016-04-04	4298.58	4417.92	4279.86	4373.46	2797
2016-04-05	4373.46	4373.46	4373.46	4471.74	3251
2016-04-06	4460.04	4474.08	4336.02	4462.38	1617
2016-04-07	4443.66	4551.30	4415.58	4471.74	1391
2016-04-08	4394.52	4421.38	4258.80	4364.10	2078
2016-04-11	4380.48	4417.92	4317.30	4352.40	1440
2016-04-12	4415.58	4488.12	4368.80	4460.04	2729
2016-04-13	4483.44	4616.82	4483.44	4600.44	3321
2016-04-14	4586.40	4680.00	4586.40	4651.92	2989
2016-04-15	4633.20	4644.90	4444.83	4525.56	3329
2016-04-18	4527.90	4607.46	4488.12	4581.72	1624
2016-04-19	4598.10	4647.24	4563.00	4593.42	2134
2016-04-20	4621.50	4729.14	4605.12	4710.42	2593
2016-04-21	4729.14	4766.58	4673.92	4698.72	1331
2016-04-22	4665.96	4738.50	4619.16	4722.12	1344
2016-04-25	4726.80	4747.86	4581.72	4635.54	1985
2016-04-26	4654.26	4665.96	4598.10	4644.90	1607
2016-04-27	4656.60	4677.66	4509.18	4546.62	2795
2016-04-28	4546.62	4588.74	4509.18	4534.92	3058
2016-04-29	4520.88	4553.64	4408.56	4532.58	2661
2016-05-02	4555.98	4609.80	4446.00	4602.78	2966
2016-05-03	4593.42	4677.66	4534.92	4607.46	3856
2016-05-04	3942.90	4130.10	3486.60	3519.36	23587
2016-05-05	3535.74	3655.08	3500.64	3505.32	6200
2016-05-06	3498.30	3517.02	3271.32	3311.10	7430
2016-05-09	3320.46	3498.30	3290.04	3437.46	5514
2016-05-10	3444.48	3470.22	3306.42	3395.34	3828
2016-05-11	3395.34	3439.80	3348.54	3381.30	2536
2016-05-12	3402.36	3405.87	3273.66	3334.50	2198
2016-05-13	3346.20	3456.18	3339.18	3348.54	2190
2016-05-16	3346.20	3366.96	3268.98	3348.54	4206
2016-05-17	3334.50	3409.38	3301.74	3306.42	2915
2016-05-18	3292.38	3336.84	3254.94	3271.32	3629
2016-05-19	3266.64	3325.14	3266.64	3273.66	1960
2016-05-20	3297.06	3446.82	3276.00	3418.74	2644
2016-05-23	3407.04	3502.98	3407.04	3428.10	1580
2016-05-24	3439.80	3554.46	3439.80	3514.68	2563
2016-05-25	3521.70	3612.96	3512.34	3568.50	2717
2016-05-26	3393.00	3393.00	3161.34	3318.12	7959
2016-05-27	3325.14	3493.62	3320.46	3437.46	3060
2016-05-31	3437.46	3477.24	3355.56	3428.10	1525
2016-06-01	3435.12	3498.30	3371.94	3486.60	1534
2016-06-02	3488.94	3526.38	3456.18	3507.66	1160
2016-06-03	3474.90	3498.30	3428.10	3435.12	1461
2016-06-06	3421.08	3479.58	3407.04	3444.48	2164
2016-06-07	3439.80	3474.90	3414.06	3444.48	2492
2016-06-08	3439.80	3465.54	3423.42	3428.10	2118
2016-06-09	3421.08	3462.03	3390.66	3393.00	1579
2016-06-10	3367.26	3367.26	3290.04	3299.40	1358
2016-06-13	3299.40	3308.76	3229.20	3240.90	1776
2016-06-14	3250.26	3273.66	3191.76	3229.20	1771
2016-06-15	3233.88	3304.08	3233.88	3278.34	2042
2016-06-16	3245.58	3280.68	3203.46	3261.96	1753
2016-06-17	3252.60	3299.40	3181.23	3208.14	3361
2016-06-20	3257.28	3320.46	3224.52	3287.70	1900
2016-06-21	3308.76	3348.54	3243.24	3266.64	1197
2016-06-22	3292.38	3308.76	3189.42	3198.78	1483
2016-06-23	3224.52	3301.74	3205.80	3261.96	2457
2016-06-24	3159.00	3189.42	3100.50	3137.94	8221
2016-06-27	3077.10	3100.50	2915.64	2950.74	3079
2016-06-28	2985.84	3046.68	2971.80	3016.26	1987
2016-06-29	3056.04	3128.58	3030.30	3116.88	1109
2016-06-30	3121.56	3198.78	3114.54	3194.10	3238
2016-07-01	3187.08	3245.58	3173.04	3205.80	1447
2016-07-05	3180.06	3205.80	3160.17	3191.76	1445
2016-07-06	3163.68	3238.56	3126.24	3226.86	1605
2016-07-07	3238.56	3264.30	3194.10	3219.84	1257
2016-07-08	3245.58	3313.44	3222.18	3250.26	1837
2016-07-11	3250.26	3299.40	3250.26	3278.34	1341
2016-07-12	3292.38	3339.18	3271.32	3304.08	2061
2016-07-13	3318.12	3327.48	3233.88	3252.60	1354
2016-07-14	3268.98	3290.04	3252.60	3264.30	839
2016-07-15	3285.36	3285.36	3226.86	3257.28	816
2016-07-18	3254.94	3287.70	3238.56	3276.00	1033
2016-07-19	3283.02	3332.14	3264.30	3268.98	1321
2016-07-20	3388.32	3416.40	3343.86	3376.62	3483
2016-07-21	3371.94	3402.36	3280.68	3311.10	2204
2016-07-22	3308.76	3311.10	3261.96	3292.38	1449
2016-07-25	3276.00	3297.06	3259.62	3273.66	1403
2016-07-26	3259.62	3259.62	3196.44	3217.50	1539
2016-07-27	3229.20	3327.48	3214.60	3311.10	3348
2016-07-28	3334.50	3345.26	3273.66	3285.36	1635
2016-07-29	3285.36	3334.50	3243.47	3304.08	3402
2016-08-01	3304.08	3329.82	3280.68	3322.80	2843
2016-08-02	3322.80	3332.16	3109.86	3198.78	5072
2016-08-03	2223.00	2269.80	2106.00	2152.80	50235
2016-08-04	2169.18	2309.58	2164.50	2267.46	11300
2016-08-05	2274.48	2304.90	2244.06	2267.46	5156
2016-08-08	2274.48	2300.22	2258.10	2269.80	4218
2016-08-09	2274.48	2328.30	2269.80	2290.86	4554
2016-08-10	2295.54	2304.90	2225.34	2227.68	2681
2016-08-11	2232.36	2272.14	2218.32	2265.12	4806
2016-08-12	2260.44	2269.80	2237.04	2253.42	1878
2016-08-15	2267.46	2293.20	2241.72	2258.10	6751
2016-08-16	2208.96	2211.30	2139.93	2155.14	4752
2016-08-17	2164.50	2187.90	2115.36	2117.70	3134
2016-08-18	2124.72	2152.80	2108.90	2145.78	4032
2016-08-19	2145.78	2169.18	2124.72	2127.06	2111
2016-08-22	2117.70	2164.50	2109.49	2117.70	2971
2016-08-23	2120.04	2148.12	2113.02	2122.38	1903
2016-08-24	2122.38	2136.42	2061.54	2066.22	2143
2016-08-25	2056.86	2110.68	2054.52	2063.88	2755
2016-08-26	2073.24	2110.68	2063.88	2082.60	2282
2016-08-29	2080.26	2101.69	2063.88	2070.90	2375
2016-08-30	2073.24	2101.32	2019.42	2021.76	4060
2016-08-31	2028.78	2031.12	1974.96	1989.00	4074
2016-09-01	1981.98	2024.10	1946.88	2014.74	4083
2016-09-02	2028.78	2033.46	1979.64	2024.10	2068
2016-09-06	2024.10	2134.08	2017.08	2117.70	4227
2016-09-07	2122.38	2178.54	2122.38	2157.48	3443
2016-09-08	2148.12	2160.19	2106.00	2124.72	1426
2016-09-09	2110.68	2123.32	2054.52	2063.88	2740
2016-09-12	1944.54	1977.30	1881.36	1963.26	7614
2016-09-13	1928.16	1956.24	1914.12	1951.56	3164
2016-09-14	1960.92	1979.64	1916.46	1944.54	2783
2016-09-15	1937.52	2021.76	1935.18	2017.08	2862
2016-09-16	2005.38	2020.59	1977.30	2003.04	3734
2016-09-19	2007.72	2021.76	1944.54	1956.24	1239
2016-09-20	1958.58	1975.92	1921.14	1953.90	1850
2016-09-21	1960.92	2012.40	1953.90	1986.66	1926
2016-09-22	1993.68	2005.38	1977.30	1991.34	4380
2016-09-23	1993.68	2000.70	1981.98	1989.00	2974
2016-09-26	1967.94	1980.81	1914.12	1916.46	2035
2016-09-27	1909.44	1958.58	1897.74	1953.90	1205
2016-09-28	1953.90	1969.11	1914.12	1967.94	1463
2016-09-29	1972.62	1979.64	1930.50	1935.18	3373
2016-09-30	1935.18	1957.41	1893.06	1937.52	3790
2016-10-03	1937.52	1979.64	1937.52	1977.30	2203
2016-10-04	1981.98	2000.70	1960.92	1977.30	1504
2016-10-05	1974.96	1996.02	1963.26	1979.64	1796
2016-10-06	1972.62	1979.64	1930.50	1942.20	1402
2016-10-07	1939.86	1955.77	1916.46	1928.16	1204
2016-10-10	1942.20	1991.34	1932.84	1989.00	1328
2016-10-11	1974.96	1974.96	1895.40	1918.80	1816
2016-10-12	1916.46	1939.86	1879.02	1930.50	1397
2016-10-13	1918.80	1923.48	1874.34	1893.06	2165
2016-10-14	1895.40	1902.42	1836.90	1857.96	2395
2016-10-17	1860.30	1918.80	1850.94	1872.00	1346
2016-10-18	1895.40	1916.46	1869.66	1893.06	806
2016-10-19	1900.08	1911.78	1872.00	1895.40	1167
2016-10-20	1895.40	1907.10	1855.62	1895.40	1448
2016-10-21	1876.68	1902.42	1862.64	1893.06	1568
2016-10-24	1902.42	1919.97	1890.72	1918.80	978
2016-10-25	1911.78	1922.31	1864.98	1872.00	1705
2016-10-26	1860.30	1879.02	1825.20	1827.54	1691
2016-10-27	1841.58	1841.58	1778.40	1787.76	2051
2016-10-28	1769.04	1816.31	1755.00	1773.72	1601
2016-10-31	1771.38	1794.78	1745.64	1792.44	1719
2016-11-01	1792.44	1804.14	1737.45	1762.02	1629
2016-11-02	1762.02	1780.74	1719.90	1731.60	2221
2016-11-03	1453.14	1621.78	1432.08	1457.82	10938
2016-11-04	1457.82	1525.68	1455.48	1490.58	3526
2016-11-07	1521.00	1602.90	1504.62	1516.32	4299
2016-11-08	1502.28	1577.16	1481.22	1546.74	3289
2016-11-09	1521.00	1691.82	1506.96	1682.46	2624
2016-11-10	1738.62	1848.60	1710.54	1780.74	4188
2016-11-11	1787.76	1862.64	1757.34	1850.94	1813
2016-11-14	1857.96	1890.72	1804.14	1813.50	1963
2016-11-15	1813.50	1827.54	1777.84	1806.48	1016
2016-11-16	1804.14	1857.96	1801.80	1855.62	1187
2016-11-17	1862.64	1886.04	1836.90	1864.98	1529
2016-11-18	1869.66	1879.02	1850.94	1874.34	962
2016-11-21	1874.34	1884.87	1860.30	1874.34	1545
2016-11-22	1879.02	1883.70	1864.98	1883.70	808
2016-11-23	1867.32	1876.68	1856.79	1874.34	940
2016-11-25	1864.98	1869.66	1841.58	1850.94	334
2016-11-28	1850.94	1860.56	1808.82	1811.16	985
2016-11-29	1811.16	1820.52	1771.38	1794.78	1347
2016-11-30	1799.46	1801.64	1738.62	1766.70	1525
2016-12-01	1764.36	1822.86	1719.90	1740.96	1219
2016-12-02	1733.94	1755.00	1704.69	1729.26	1209
2016-12-05	1745.64	1792.44	1745.64	1780.74	1440
2016-12-06	1785.42	1832.22	1757.34	1825.20	1433
2016-12-07	1822.86	1893.06	1822.86	1869.66	2046
2016-12-08	1869.66	1907.10	1853.28	1893.06	1657
2016-12-09	1895.40	1900.08	1872.00	1886.04	1657
2016-12-12	1886.04	1902.42	1836.90	1850.94	1178
2016-12-13	1862.64	1883.70	1840.41	1853.28	1670
2016-12-14	1848.60	1883.70	1832.22	1853.28	1724
2016-12-15	1848.60	1881.36	1820.52	1846.26	1115
2016-12-16	1862.64	1904.76	1862.64	1862.64	2297
2016-12-19	1872.00	1883.70	1846.26	1857.96	1281
2016-12-20	1869.66	1883.70	1843.92	1860.30	959
2016-12-21	1860.30	1872.00	1836.90	1841.58	1349
2016-12-22	1848.60	1850.94	1769.04	1778.40	2230
2016-12-23	1780.74	1801.80	1766.70	1778.40	1324
2016-12-27	1778.40	1846.26	1778.40	1804.14	1800
2016-12-28	1804.14	1820.52	1750.32	1766.70	1203
2016-12-29	1764.36	1794.78	1743.30	1745.64	1750
2016-12-30	1750.32	1750.32	1718.73	1736.28	2085
2017-01-03	1755.00	1806.48	1731.60	1759.68	3061
2017-01-04	1771.38	1818.18	1771.38	1778.40	2448
2017-01-05	1773.72	1834.56	1748.21	1832.22	1601
2017-01-06	1841.58	1850.94	1779.57	1808.82	1509
2017-01-09	1811.16	1822.86	1791.27	1806.48	819
2017-01-10	1799.46	1832.22	1773.72	1790.10	1422
2017-01-11	1787.76	1820.52	1769.04	1811.16	1624
2017-01-12	1811.16	1811.16	1776.06	1787.76	857
2017-01-13	1794.78	2143.44	1794.78	2010.06	8053
2017-01-17	1977.30	2012.73	1944.54	1984.32	4483
2017-01-18	1984.32	1998.36	1960.92	1979.64	2123
2017-01-19	1970.28	2042.82	1965.60	1986.66	2210
2017-01-20	1989.00	2003.04	1977.30	1993.68	1190
2017-01-23	1991.34	2028.78	1958.58	2007.72	1487
2017-01-24	2012.40	2019.42	1977.30	1979.64	1666
2017-01-25	2000.70	2047.50	1993.68	2045.16	2362
2017-01-26	2047.50	2066.50	2014.74	2019.42	1573
2017-01-27	2024.10	2024.10	1967.94	1979.64	1149
2017-01-30	1965.60	1989.00	1939.86	1965.60	1006
2017-01-31	1949.22	1989.00	1942.20	1981.98	797
2017-02-01	1989.00	2024.10	1981.98	2000.70	1843
2017-02-02	2005.38	2021.81	1979.64	1984.32	2177
2017-02-03	1857.96	1857.96	1800.63	1834.56	7292
2017-02-06	1841.58	1876.68	1820.52	1869.66	3067
2017-02-07	1867.32	1879.02	1860.30	1872.00	1815
2017-02-08	1862.64	1888.38	1846.26	1886.04	2720
2017-02-09	1890.72	1923.48	1890.72	1921.14	4076
2017-02-10	1935.18	1977.30	1935.18	1953.90	3198
2017-02-13	1960.92	1965.60	1911.78	1914.12	1450
2017-02-14	1914.12	1942.20	1900.08	1921.14	2224
2017-02-15	1907.10	1935.18	1904.76	1928.16	2465
2017-02-16	2077.92	2117.70	1991.34	2047.50	9551
2017-02-17	2059.20	2103.66	2035.80	2070.90	4066
2017-02-21	2096.64	2096.64	2040.48	2089.62	4026
2017-02-22	2087.28	2089.62	1939.86	1949.22	5061
2017-02-23	1958.58	2024.10	1949.22	1989.00	9031
2017-02-24	1989.00	2008.07	1967.94	1996.02	3651
2017-02-27	2010.06	2047.50	1991.34	2045.16	2196
2017-02-28	2054.52	2073.24	2012.40	2045.16	2236
2017-03-01	2056.86	2113.02	2045.16	2084.94	2770
2017-03-02	2082.60	2082.60	2040.48	2047.50	1895
2017-03-03	2056.86	2090.79	2047.50	2068.56	2957
2017-03-06	2063.88	2070.90	1996.02	2003.04	1673
2017-03-07	2000.70	2021.76	1981.98	2000.70	1625
2017-03-08	2003.04	2047.50	1998.36	2026.44	1114
2017-03-09	2028.78	2028.78	1998.36	2005.38	1048
2017-03-10	2024.10	2040.29	2000.70	2035.80	1485
2017-03-13	2021.76	2049.84	1991.34	2003.04	1959
2017-03-14	1993.68	2010.06	1945.71	1963.26	2741
2017-03-15	1567.80	1584.18	1394.64	1418.04	29786
2017-03-16	1427.42	1450.80	1345.50	1347.84	15608
2017-03-17	1359.54	1377.09	1322.10	1357.20	14872
2017-03-20	1368.90	1371.24	1289.57	1303.38	10615
2017-03-21	1301.04	1310.40	1268.28	1277.64	7685
2017-03-22	1277.64	1291.68	1263.60	1279.98	7638
2017-03-23	1279.98	1322.10	1267.11	1291.68	7581
2017-03-24	1291.68	1312.74	1277.64	1305.72	7003
2017-03-27	1289.34	1305.72	1284.66	1289.34	3902
2017-03-28	1289.34	1294.02	1261.26	1263.60	4271
2017-03-29	1263.60	1333.80	1263.60	1310.40	5476
2017-03-30	1310.40	1333.80	1298.70	1331.46	3947
2017-03-31	1324.44	1399.32	1324.44	1378.26	8203
2017-04-03	1380.60	1392.30	1317.42	1317.42	5094
2017-04-04	1317.42	1329.12	1298.70	1324.44	3646
2017-04-05	1324.44	1338.48	1279.98	1289.34	4285
2017-04-06	1284.66	1331.46	1279.98	1331.46	3137
2017-04-07	1326.78	1365.39	1315.08	1343.16	3095
2017-04-10	1338.48	1340.61	1279.98	1279.98	4574
2017-04-11	1282.32	1340.82	1270.62	1324.44	4076
2017-04-12	1315.08	1324.44	1301.04	1305.72	2305
2017-04-13	1298.70	1298.70	1265.94	1270.62	4485
2017-04-17	1268.28	1282.32	1255.41	1275.30	3960
2017-04-18	1270.62	1298.70	1261.26	1298.70	2840
2017-04-19	1305.72	1359.54	1298.70	1343.16	3249
2017-04-20	1350.18	1359.54	1324.44	1333.80	2167
2017-04-21	1331.46	1352.52	1318.59	1347.84	1920
2017-04-24	1352.52	1382.94	1340.82	1378.26	3094
2017-04-25	1389.96	1401.66	1371.24	1380.60	2603
2017-04-26	1380.60	1401.66	1364.22	1378.26	3233
2017-04-27	1380.60	1389.96	1352.52	1361.88	3590
2017-04-28	1357.20	1357.20	1326.78	1336.14	2226
2017-05-01	1336.14	1352.52	1312.74	1317.42	4624
2017-05-02	1310.40	1343.16	1298.70	1308.06	3798
2017-05-03	1294.02	1357.20	1294.02	1336.14	4382
2017-05-04	1275.30	1373.58	1275.30	1345.50	6374
2017-05-05	1352.52	1409.85	1326.78	1389.96	10751
2017-05-08	1392.30	1422.72	1387.62	1392.30	4386
2017-05-09	1408.68	1469.52	1408.68	1446.12	3865
2017-05-10	1436.76	1436.76	1366.56	1373.58	3102
2017-05-11	1366.56	1378.26	1338.48	1375.92	2962
2017-05-12	1375.92	1375.92	1336.14	1343.16	2264
2017-05-15	1338.48	1380.60	1336.14	1364.22	2284
2017-05-16	1361.88	1364.22	1317.42	1324.44	1806
2017-05-17	1326.78	1329.12	1274.13	1277.64	3267
2017-05-18	1275.30	1292.85	1134.90	1174.68	9651
2017-05-19	1172.34	1202.76	1158.30	1181.70	3055
2017-05-22	1193.40	1205.10	1177.02	1198.08	2353
2017-05-23	1195.74	1214.46	1174.68	1209.78	2388
2017-05-24	1212.12	1214.46	1155.96	1179.36	2883
2017-05-25	1177.02	1187.55	1160.64	1177.02	2293
2017-05-26	1167.66	1177.02	1153.62	1170.00	2893
2017-05-30	1158.30	1198.08	1137.24	1191.06	4848
2017-05-31	1193.40	1193.40	1162.98	1165.32	2415
2017-06-01	1165.32	1186.38	1158.30	1184.04	2595
2017-06-02	1184.04	1214.46	1184.04	1193.40	2740
2017-06-05	1193.40	1194.57	1177.02	1186.38	2293
2017-06-06	1181.70	1191.06	1155.96	1167.66	1954
2017-06-07	1162.98	1170.00	1095.12	1097.46	3734
2017-06-08	1097.46	1158.30	1078.74	1151.28	3082
2017-06-09	1141.92	1209.78	1140.73	1195.74	3694
2017-06-12	1209.78	1291.68	1209.78	1282.32	4591
2017-06-13	1305.72	1319.76	1279.49	1303.38	1530
2017-06-14	1303.38	1305.72	1258.92	1268.28	1561
2017-06-15	1268.28	1296.36	1254.24	1294.02	1878
2017-06-16	1282.32	1301.04	1275.30	1298.70	1859
2017-06-19	1301.04	1336.14	1282.32	1336.14	1735
2017-06-20	1331.46	1331.46	1291.68	1305.72	2411
2017-06-21	1315.08	1354.86	1284.66	1301.04	1797
2017-06-22	1303.38	1331.46	1284.66	1289.34	1693
2017-06-23	1287.00	1343.16	1287.00	1338.48	5786
2017-06-26	1336.14	1354.86	1324.44	1331.46	1547
2017-06-27	1333.80	1345.50	1291.68	1294.02	1547
2017-06-28	1301.04	1312.74	1284.66	1291.68	2049
2017-06-29	1282.32	1296.36	1226.16	1240.20	3028
2017-06-30	1237.86	1254.24	1195.74	1202.76	3070
2017-07-03	1205.10	1251.90	1205.10	1247.22	1139
2017-07-05	1242.54	1251.90	1202.76	1212.12	2133
2017-07-06	1216.80	1226.16	1193.40	1200.42	1628
2017-07-07	1198.08	1207.44	1186.38	1193.40	1314
2017-07-10	1193.40	1198.08	1158.30	1160.64	2388
2017-07-11	1170.00	1170.00	1113.84	1137.24	2576
2017-07-12	1141.92	1188.72	1141.92	1155.96	2777
2017-07-13	1153.62	1212.12	1139.58	1207.44	3629
2017-07-14	1200.42	1209.78	1180.53	1186.38	1617
2017-07-17	1186.38	1212.12	1170.00	1177.02	1798
2017-07-18	1174.68	1181.70	1146.60	1174.68	1117
2017-07-19	1181.70	1240.20	1181.70	1209.78	1645
2017-07-20	1216.80	1230.84	1186.38	1195.74	1500
2017-07-21	1205.10	1205.10	1158.30	1170.00	1607
2017-07-24	1174.68	1200.42	1165.32	1193.40	1918
2017-07-25	1200.42	1213.29	1181.70	1191.06	1363
2017-07-26	1193.40	1200.42	1170.00	1198.08	1088
2017-07-27	1198.08	1200.42	1153.62	1177.02	1625
2017-07-28	1174.68	1181.70	1113.84	1118.52	1926
2017-07-31	1113.84	1124.37	1081.08	1099.80	2086
2017-08-01	1099.80	1137.24	1092.78	1130.22	2184
2017-08-02	1038.96	1094.89	961.74	996.84	6111
2017-08-03	985.14	994.50	924.30	926.64	4842
2017-08-04	936.00	985.14	914.94	964.08	4346
2017-08-07	961.74	961.74	914.94	943.02	1783
2017-08-08	940.68	992.16	933.66	968.76	2128
2017-08-09	954.72	957.06	930.15	938.34	1792
2017-08-10	926.64	939.09	893.88	896.22	2564
2017-08-11	889.20	900.90	854.10	884.52	2894
2017-08-14	889.20	909.09	882.18	903.24	1568
2017-08-15	900.90	903.24	872.82	882.18	2555
2017-08-16	884.52	895.99	851.76	854.10	2249
2017-08-17	854.10	875.16	830.70	835.38	1989
2017-08-18	823.68	837.72	789.75	835.38	4077
2017-08-21	826.02	919.62	821.34	870.48	3552
2017-08-22	854.10	886.86	844.74	861.12	2458
2017-08-23	854.10	886.86	846.03	877.50	1297
2017-08-24	875.16	898.56	870.48	875.16	1486
2017-08-25	882.18	886.86	870.48	872.82	1221
2017-08-28	882.18	882.18	865.80	870.48	921
2017-08-29	863.46	872.82	850.59	863.46	791
2017-08-30	865.80	896.22	856.44	879.84	1047
2017-08-31	879.84	893.88	865.80	879.84	1173
2017-09-01	877.50	921.96	870.48	921.96	1840
2017-09-05	917.28	954.72	900.90	924.30	3803
2017-09-06	936.00	961.74	912.60	957.06	2453
2017-09-07	952.38	973.44	943.02	952.38	2034
2017-09-08	950.04	958.23	919.62	931.32	1013
2017-09-11	938.34	945.13	923.13	938.34	868
2017-09-12	938.34	967.59	938.34	954.72	1535
2017-09-13	952.38	975.78	952.38	968.76	1211
2017-09-14	968.76	973.44	947.70	950.04	843
2017-09-15	952.38	954.72	940.68	947.70	1621
2017-09-18	945.36	978.12	943.02	947.70	3025
2017-09-19	952.38	952.38	870.48	905.58	1546
2017-09-20	907.92	907.92	849.42	879.84	2742
2017-09-21	877.50	886.86	851.76	858.78	1924
2017-09-22	868.14	924.30	854.10	921.96	1564
2017-09-25	907.92	933.66	863.46	865.80	1501
2017-09-26	865.80	877.50	851.76	863.46	1139
2017-09-27	868.14	893.88	861.12	884.52	1047
2017-09-28	882.18	891.54	854.10	858.78	1446
2017-09-29	863.46	917.28	854.10	910.26	1197
2017-10-02	907.92	917.28	865.80	870.48	1229
2017-10-03	865.80	909.09	865.80	900.90	1735
2017-10-04	891.54	900.90	854.10	854.10	2150
2017-10-05	868.14	896.22	858.78	886.86	1862
2017-10-06	886.86	886.86	858.78	865.80	925
2017-10-09	861.12	877.50	854.10	856.44	11708
2017-10-10	856.44	879.84	854.10	858.78	1437
2017-10-11	856.44	876.33	851.76	870.48	1810
2017-10-12	870.48	879.84	852.93	858.78	991
2017-10-13	863.46	877.50	847.08	849.42	740
2017-10-16	849.42	858.78	821.34	835.38	1377
2017-10-17	840.06	842.21	809.64	811.98	1092
2017-10-18	823.68	823.68	802.62	819.00	1242
2017-10-19	821.34	821.34	790.92	807.30	1376
2017-10-20	821.34	826.02	807.30	809.64	799
2017-10-23	823.68	835.38	790.92	790.92	1134
2017-10-24	800.28	854.10	795.60	811.98	1650
2017-10-25	804.96	814.32	774.54	795.60	1211
2017-10-26	797.94	809.64	783.90	786.24	772
2017-10-27	788.58	814.32	774.54	804.96	1437
2017-10-30	802.62	819.00	780.98	802.62	1330
2017-10-31	804.96	836.08	797.94	833.04	1424
2017-11-01	840.06	840.06	783.90	788.58	1917
2017-11-02	774.54	821.34	774.54	807.30	1396
2017-11-03	484.38	575.64	472.68	484.38	16120
2017-11-06	484.38	492.57	463.32	465.66	4419
2017-11-07	463.32	465.66	428.22	442.26	5098
2017-11-08	437.58	465.66	423.54	460.98	3731
2017-11-09	460.98	463.32	442.26	456.30	1916
2017-11-10	451.62	463.32	449.28	453.96	1464
2017-11-13	451.62	456.30	437.58	444.60	1376
2017-11-14	449.28	449.28	432.90	437.58	1518
2017-11-15	437.58	458.64	430.56	442.26	1138
2017-11-16	444.60	453.96	439.92	439.92	841
2017-11-17	442.26	451.62	430.56	437.58	1629
2017-11-20	432.90	442.26	428.22	430.56	1199
2017-11-21	430.56	432.90	423.54	425.88	1330
2017-11-22	423.54	432.92	414.18	421.20	2642
2017-11-24	418.86	432.90	418.86	425.88	739
2017-11-27	425.88	475.02	418.86	465.66	7182
2017-11-28	456.30	472.68	439.92	451.62	2200
2017-11-29	449.28	451.62	423.54	430.56	2088
2017-11-30	430.56	442.26	416.52	421.20	3741
2017-12-01	421.20	423.54	409.50	409.50	2628
2017-12-04	411.84	425.88	404.82	411.84	2186
2017-12-05	411.84	430.56	404.82	416.52	1936
2017-12-06	414.18	423.54	407.16	407.16	1935
2017-12-07	409.50	420.03	404.82	407.16	1245
2017-12-08	411.84	421.20	397.80	400.14	13580
2017-12-11	402.48	414.18	395.46	409.50	2248
2017-12-12	409.50	416.52	404.82	407.16	2355
2017-12-13	402.48	416.52	402.15	409.50	1682
2017-12-14	411.84	414.18	395.46	402.48	3034
2017-12-15	400.14	418.86	397.80	407.16	3477
2017-12-18	414.18	430.56	395.46	395.46	2306
2017-12-19	397.80	451.62	393.12	442.26	11342
2017-12-20	444.60	453.96	430.56	437.58	2437
2017-12-21	442.26	472.68	435.24	458.64	6721
2017-12-22	460.98	462.15	444.60	449.28	1599
2017-12-26	453.96	464.19	432.90	442.26	1623
2017-12-27	439.92	444.60	425.88	437.58	1467
2017-12-28	437.58	449.28	432.90	446.94	1043
2017-12-29	442.26	445.77	435.24	437.58	1915
2018-01-02	437.58	500.76	437.58	486.72	7382
2018-01-03	468.00	477.83	456.30	460.98	2548
2018-01-04	468.00	470.34	449.28	465.66	1542
2018-01-05	468.00	503.10	460.98	493.74	6395
2018-01-08	493.74	538.20	491.40	517.14	10696
2018-01-09	535.86	535.86	491.40	510.12	5421
2018-01-10	514.80	519.48	503.10	514.80	1700
2018-01-11	512.46	531.18	505.46	519.48	1806
2018-01-12	519.48	594.36	505.44	556.92	9289
2018-01-16	556.92	556.92	484.38	512.46	4334
2018-01-17	510.12	528.84	496.08	521.82	2048
2018-01-18	526.50	531.18	505.44	524.16	2431
2018-01-19	524.16	533.52	463.32	470.34	4811
2018-01-22	514.80	526.50	484.38	491.40	8171
2018-01-23	496.08	500.76	486.72	496.08	2185
2018-01-24	493.74	521.82	492.57	498.42	5341
2018-01-25	512.46	517.14	484.38	491.40	2616
2018-01-26	491.40	512.46	482.04	503.10	2308
2018-01-29	512.46	531.18	500.76	510.12	4141
2018-01-30	500.76	503.10	451.62	458.64	3004
2018-01-31	468.00	468.00	444.60	449.28	2273
2018-02-01	446.94	460.98	442.26	449.28	1986
2018-02-02	458.64	458.64	411.84	418.86	3443
2018-02-05	411.84	436.41	400.14	404.82	1519
2018-02-06	397.80	418.02	386.10	407.16	2073
2018-02-07	404.82	414.18	376.74	379.08	2834
2018-02-08	381.42	393.12	366.21	372.06	4782
2018-02-09	374.40	395.46	358.02	388.44	3473
2018-02-12	388.44	400.14	379.08	395.46	999
2018-02-13	388.44	397.80	388.44	393.12	964
2018-02-14	388.44	404.82	388.44	402.48	1084
2018-02-15	404.82	416.52	397.80	411.84	790
2018-02-16	416.52	418.91	407.16	407.16	610
2018-02-20	407.16	435.24	404.82	428.22	1719
2018-02-21	428.22	430.56	417.69	423.54	1310
2018-02-22	423.54	423.54	400.14	400.14	1038
2018-02-23	404.82	416.52	400.14	414.18	814
2018-02-26	418.86	444.60	417.69	439.92	1530
2018-02-27	444.60	444.60	409.50	414.18	1149
2018-02-28	414.18	414.18	366.21	376.74	4633
2018-03-01	376.74	377.91	346.32	348.66	3937
2018-03-02	348.66	400.14	346.32	397.80	2444
2018-03-05	397.80	411.84	390.78	400.14	1823
2018-03-06	404.82	415.75	388.44	395.46	949
2018-03-07	390.78	402.48	388.44	393.12	685
2018-03-08	395.46	421.20	393.24	400.14	2314
2018-03-09	407.16	411.84	393.14	402.48	1273
2018-03-12	407.16	411.84	393.12	400.14	2029
2018-03-13	400.14	407.16	374.40	379.08	3263
2018-03-14	381.42	411.84	379.10	402.48	4257
2018-03-15	519.48	519.48	453.96	460.98	9568
2018-03-16	460.98	472.68	436.41	468.00	4154
2018-03-19	456.30	484.38	444.60	484.38	2479
2018-03-20	477.36	479.70	439.92	465.66	3658
2018-03-21	458.64	468.00	442.24	444.60	2493
2018-03-22	442.26	465.66	442.26	446.94	2172
2018-03-23	453.96	472.68	446.36	449.28	2293
2018-03-26	460.98	465.66	437.58	444.60	3003
2018-03-27	442.26	453.96	421.20	430.56	3965
2018-03-28	442.26	442.26	418.86	423.54	2867
2018-03-29	418.86	432.90	409.50	421.20	4275
2018-04-02	411.84	425.88	390.78	397.80	2649
2018-04-03	397.80	409.50	393.12	402.48	1227
2018-04-04	395.46	418.86	386.10	416.52	1100
2018-04-05	416.52	451.62	416.52	444.60	2601
2018-04-06	437.58	451.62	435.24	444.60	3018
2018-04-09	449.28	468.00	439.92	458.64	1936
2018-04-10	460.98	503.10	458.64	489.06	3535
2018-04-11	482.04	534.69	482.04	505.44	4218
2018-04-12	510.12	520.65	504.27	512.46	1555
2018-04-13	514.80	515.92	498.42	507.78	1399
2018-04-16	507.78	573.30	507.78	556.92	3577
2018-04-17	556.92	573.28	525.33	528.84	2271
2018-04-18	531.18	561.60	519.48	545.22	2758
2018-04-19	545.22	552.24	524.49	540.54	2177
2018-04-20	535.86	538.20	512.46	521.82	1567
2018-04-23	524.16	528.84	500.76	505.44	1089
2018-04-24	500.76	517.14	491.40	503.10	2417
2018-04-25	503.10	526.50	492.57	514.80	999
2018-04-26	512.46	533.52	510.12	514.80	841
2018-04-27	514.80	524.16	507.78	517.14	879
2018-04-30	519.48	538.20	507.78	510.12	2308
2018-05-01	512.46	531.18	512.46	531.18	1042
2018-05-02	526.50	573.30	521.82	568.62	2424
2018-05-03	563.94	566.28	528.84	540.54	2570
2018-05-04	566.28	573.30	485.85	514.80	3997
2018-05-07	519.48	533.52	517.14	524.16	1108
2018-05-08	524.16	526.50	507.78	514.80	1412
2018-05-09	514.80	533.52	507.78	517.14	1145
2018-05-10	519.48	524.39	468.00	472.68	1376
2018-05-11	472.68	493.74	458.64	489.06	2383
2018-05-14	491.40	505.44	482.04	496.08	1527
2018-05-15	496.08	505.44	484.38	500.76	945
2018-05-16	503.10	561.60	498.42	556.92	3868
2018-05-17	570.96	599.04	554.58	575.64	4930
2018-05-18	577.98	599.04	568.62	582.66	2128
2018-05-21	594.36	615.42	570.96	577.98	2721
2018-05-22	594.36	594.36	547.56	547.56	1681
2018-05-23	545.22	556.92	517.14	517.14	1889
2018-05-24	528.84	563.94	514.80	547.56	1556
2018-05-25	542.88	549.90	535.86	538.20	706
2018-05-29	531.18	558.09	513.63	549.90	2201
2018-05-30	552.24	573.30	542.88	556.92	1640
2018-05-31	559.26	566.28	538.20	549.90	1043
2018-06-01	552.24	561.60	547.56	561.60	823
2018-06-04	561.60	563.94	540.54	547.56	932
2018-06-05	552.24	568.62	549.90	554.58	2658
2018-06-06	556.92	580.32	548.73	563.94	2559
2018-06-07	568.62	577.98	561.60	568.62	1252
2018-06-08	566.28	601.38	566.28	599.04	1885
2018-06-11	601.38	631.80	599.04	613.08	1866
2018-06-12	610.74	648.18	610.74	629.46	1674
2018-06-13	636.48	685.62	629.46	676.26	2700
2018-06-14	678.60	694.98	636.48	652.86	2472
2018-06-15	650.52	687.96	644.67	678.60	2647
2018-06-18	673.92	680.94	657.54	680.94	1614
2018-06-19	676.26	683.28	666.90	678.60	1182
2018-06-20	737.10	774.54	711.36	753.48	6588
2018-06-21	739.44	781.54	734.76	746.46	3786
2018-06-22	755.82	755.82	666.90	699.66	20975
2018-06-25	732.42	732.42	627.12	631.80	4737
2018-06-26	655.20	694.98	643.50	676.26	2897
2018-06-27	678.60	716.04	662.22	683.28	5046
2018-06-28	687.96	690.30	655.20	680.94	1743
2018-06-29	680.94	690.30	664.56	666.90	1065
2018-07-02	664.56	699.66	655.20	690.30	1710
2018-07-03	697.32	713.70	683.28	699.66	779
2018-07-05	702.00	707.36	671.58	678.60	1131
2018-07-06	680.94	687.96	664.56	676.26	999
2018-07-09	685.62	685.62	659.88	669.24	1524
2018-07-10	669.24	704.34	664.56	702.00	1539
2018-07-11	690.30	704.34	687.96	699.66	896
2018-07-12	704.34	737.10	697.32	716.04	1430
2018-07-13	730.08	826.02	720.25	779.22	6841
2018-07-16	779.22	819.00	779.22	790.92	2544
2018-07-17	790.92	808.47	762.84	807.30	2295
2018-07-18	809.64	865.80	788.58	800.28	3337
2018-07-19	802.62	833.04	800.28	811.98	1015
2018-07-20	811.98	816.66	800.28	809.64	834
2018-07-23	804.96	807.30	737.10	769.86	2713
2018-07-24	779.22	779.22	720.72	725.40	2446
2018-07-25	727.74	762.26	718.38	748.80	1989
2018-07-26	748.80	751.14	713.70	734.76	949
2018-07-27	737.10	737.10	687.96	709.02	2171
2018-07-30	713.70	725.40	678.60	683.28	1917
2018-07-31	683.28	699.66	666.90	673.92	1358
2018-08-01	678.60	687.96	628.29	650.52	2570
2018-08-02	725.40	795.60	713.70	767.52	6184
2018-08-03	781.54	872.82	753.48	837.72	4428
2018-08-06	842.40	842.40	776.88	786.24	1559
2018-08-07	790.92	811.98	781.56	802.62	1770
2018-08-08	804.96	804.96	769.23	776.88	801
2018-08-09	833.04	854.10	819.00	835.38	3178
2018-08-10	833.04	847.08	795.60	840.06	1833
2018-08-13	840.06	947.70	830.70	943.02	3434
2018-08-14	950.04	961.74	917.16	926.64	3042
2018-08-15	903.24	910.26	877.50	891.54	909
2018-08-16	900.90	940.68	898.56	914.94	736
2018-08-17	914.94	917.28	891.54	896.22	632
2018-08-20	900.90	931.32	898.56	912.60	752
2018-08-21	917.28	926.38	877.50	900.90	971
2018-08-22	900.90	933.66	884.54	931.32	1014
2018-08-23	926.64	940.68	912.60	931.32	1037
2018-08-24	931.32	982.80	928.37	950.04	1566
2018-08-27	947.70	975.78	938.34	943.02	1430
2018-08-28	940.68	952.36	919.62	926.64	868
2018-08-29	926.64	938.34	921.96	931.32	628
2018-08-30	928.98	947.70	907.92	938.34	1239
2018-08-31	936.00	947.70	903.24	931.32	709
2018-09-04	924.30	931.58	857.75	879.84	1739
2018-09-05	879.84	882.74	844.74	847.08	1229
2018-09-06	854.10	868.14	837.72	861.12	1026
2018-09-07	847.08	883.35	847.08	861.12	541
2018-09-10	872.82	907.92	861.12	872.82	899
2018-09-11	877.50	896.22	854.10	865.80	547
2018-09-12	865.80	879.84	823.68	858.78	814
2018-09-13	870.48	893.88	854.10	858.78	869
2018-09-14	865.80	907.76	856.44	898.56	1135
2018-09-17	900.90	928.98	877.50	891.54	995
2018-09-18	903.24	943.02	889.20	914.94	1584
2018-09-19	907.92	921.96	877.50	903.24	1131
2018-09-20	905.58	931.32	882.18	917.28	695
2018-09-21	917.28	921.73	877.50	889.20	1275
2018-09-24	889.20	900.90	865.80	868.14	588
2018-09-25	870.48	880.54	830.70	835.38	1267
2018-09-26	835.38	866.97	835.38	856.44	858
2018-09-27	856.44	861.12	833.04	844.74	645
2018-09-28	840.06	849.42	828.36	842.40	414
2018-10-01	847.08	847.08	828.36	833.04	755
2018-10-02	830.70	830.70	790.92	807.30	1007
2018-10-03	809.64	842.40	804.96	833.04	632
2018-10-04	833.04	842.40	814.32	828.36	736
2018-10-05	833.04	844.74	776.88	811.98	857
2018-10-08	807.30	816.66	772.20	786.24	693
2018-10-09	781.56	807.28	760.50	767.52	1137
2018-10-10	760.50	774.54	713.70	730.08	1873
2018-10-11	725.40	767.52	716.04	716.04	1617
2018-10-12	781.56	781.56	730.08	774.54	1918
2018-10-15	774.54	814.32	760.50	811.98	910
2018-10-16	819.00	898.56	819.00	893.88	1882
2018-10-17	896.22	896.22	865.80	879.84	731
2018-10-18	872.82	875.16	837.72	849.42	767
2018-10-19	849.42	865.80	819.00	821.34	614
2018-10-22	819.00	837.72	804.96	821.34	442
2018-10-23	804.96	827.19	776.88	821.34	516
2018-10-24	823.68	828.36	762.84	772.20	1337
2018-10-25	781.56	811.98	781.56	809.64	418
2018-10-26	790.92	802.62	753.48	783.90	1022
2018-10-29	758.16	793.26	744.12	751.14	1081
2018-10-30	741.78	779.22	737.10	772.20	799
2018-10-31	790.92	802.62	774.54	797.94	881
2018-11-01	800.28	828.36	786.24	819.00	643
2018-11-02	819.00	835.38	788.58	795.60	624
2018-11-05	804.96	807.30	741.78	746.46	1496
2018-11-06	746.46	774.54	732.42	753.48	1836
2018-11-07	762.84	830.70	762.84	814.32	1328
2018-11-08	954.72	994.50	907.94	933.66	6328
2018-11-09	945.36	1053.00	940.68	1020.24	7928
2018-11-12	1006.20	1064.70	987.48	1031.94	3952
2018-11-13	1031.94	1099.80	1008.54	1069.38	8765
2018-11-14	1097.46	1103.08	1050.66	1081.08	3944
2018-11-15	1081.08	1109.16	1050.66	1081.08	3315
2018-11-16	1078.74	1144.26	1074.06	1113.84	3131
2018-11-19	1102.14	1139.58	1083.65	1092.78	2311
2018-11-20	1076.40	1109.16	1031.94	1043.64	2367
2018-11-21	1053.00	1109.16	1053.00	1060.02	1237
2018-11-23	1057.68	1064.70	1036.62	1041.30	790
2018-11-26	1053.00	1078.74	1034.28	1069.38	1904
2018-11-27	1055.34	1069.38	1006.20	1027.26	1811
2018-11-28	1031.94	1102.14	1028.43	1074.06	2138
2018-11-29	1074.06	1088.10	1027.26	1048.32	1999
2018-11-30	1045.98	1078.74	1029.60	1041.30	2511
2018-12-03	1053.00	1120.86	1050.66	1099.80	2509
2018-12-04	1099.80	1102.14	1029.60	1034.28	1724
2018-12-06	1010.88	1016.73	982.80	994.50	2411
2018-12-07	1001.52	1013.22	959.40	964.08	1379
2018-12-10	959.40	987.48	956.97	982.80	974
2018-12-11	1001.52	1013.22	938.34	950.04	1873
2018-12-12	971.10	994.50	967.43	975.78	1489
2018-12-13	985.14	985.14	954.72	964.08	978
2018-12-14	954.72	954.72	907.92	910.26	2420
2018-12-17	903.24	924.30	849.42	856.44	2333
2018-12-18	865.80	898.56	842.40	858.78	2233
2018-12-19	870.48	896.22	851.76	858.78	1673
2018-12-20	854.10	859.95	765.18	774.54	3647
2018-12-21	795.60	795.60	725.40	730.08	2017
2018-12-24	720.72	758.16	702.00	748.80	885
2018-12-26	753.48	814.32	748.80	811.98	2685
2018-12-27	797.94	826.02	783.92	823.68	1490
2018-12-28	830.70	865.80	819.00	861.12	1991
2018-12-31	865.80	896.22	861.12	872.82	1493
2019-01-02	854.10	882.18	842.40	882.18	828
2019-01-03	872.82	877.50	844.74	847.08	550
2019-01-04	851.76	903.24	849.42	882.18	1091
2019-01-07	865.80	936.00	865.80	931.32	749
2019-01-08	933.66	961.74	917.28	957.06	959
2019-01-09	964.08	971.10	933.66	954.72	809
2019-01-10	940.68	989.82	924.30	966.42	754
2019-01-11	961.74	966.42	940.68	943.02	597
2019-01-14	936.00	945.34	907.90	921.96	811
2019-01-15	921.96	947.70	917.28	940.68	619
2019-01-16	943.02	959.40	926.64	931.32	407
2019-01-17	933.66	994.50	926.64	957.06	2045
2019-01-18	966.42	994.50	938.34	971.10	2476
2019-01-22	971.10	992.16	945.52	989.82	1082
2019-01-23	992.16	1010.88	945.36	982.80	891
2019-01-24	985.14	1001.52	975.78	987.48	590
2019-01-25	1001.52	1013.22	987.60	1010.88	1359
2019-01-28	994.50	1024.92	994.50	1017.90	912
2019-01-29	1024.92	1029.60	982.22	1003.86	1337
2019-01-30	1003.86	1020.24	985.14	1010.88	1382
2019-01-31	1003.86	1053.00	1003.86	1043.64	1567
2019-02-01	1057.68	1064.70	1043.64	1053.00	1521
2019-02-04	1055.34	1081.08	1055.34	1071.72	2263
2019-02-05	1071.72	1090.44	1055.34	1088.10	2112
2019-02-06	1088.10	1088.10	1067.04	1081.08	744
2019-02-07	1071.72	1123.20	1053.00	1120.86	1562
2019-02-08	1113.84	1123.20	1074.06	1085.76	715
2019-02-11	1092.78	1102.14	1062.36	1076.40	1947
2019-02-12	1083.42	1099.80	1064.70	1090.44	2027
2019-02-13	1099.80	1125.54	1076.40	1118.52	1941
2019-02-14	1104.48	1132.56	1104.48	1111.50	1539
2019-02-15	1116.18	1153.62	1111.50	1151.28	1523
2019-02-19	1151.28	1158.30	1123.20	1141.92	1089
2019-02-20	1144.26	1153.62	1123.20	1151.28	1718
2019-02-21	1153.62	1155.73	1123.20	1146.60	942
2019-02-22	1146.60	1209.78	1146.60	1202.76	5673
2019-02-25	1212.12	1263.60	1200.42	1251.90	4801
2019-02-26	1251.90	1261.26	1193.40	1214.46	2647
2019-02-27	1212.12	1221.48	1198.08	1214.46	4332
2019-02-28	1345.50	1422.72	1258.92	1373.58	12854
2019-03-01	1385.28	1464.84	1378.26	1406.34	6546
2019-03-04	1434.42	1448.46	1352.52	1418.04	4229
2019-03-05	1406.34	1432.08	1389.96	1411.02	2442
2019-03-06	1404.00	1443.78	1375.92	1425.06	2816
2019-03-07	1422.72	1453.14	1385.28	1441.44	2671
2019-03-08	1429.74	1471.86	1406.34	1448.46	2760
2019-03-11	1446.12	1558.44	1429.74	1551.42	6818
2019-03-12	1546.74	1626.30	1521.00	1614.60	5624
2019-03-13	1614.60	1623.96	1571.73	1609.92	4920
2019-03-14	1600.56	1609.92	1511.64	1553.76	3747
2019-03-15	1538.55	1628.64	1538.55	1614.60	5923
2019-03-18	1623.96	1638.00	1586.52	1598.22	4096
2019-03-19	1607.58	1619.26	1530.36	1542.06	3240
2019-03-20	1532.70	1638.00	1532.70	1614.60	3185
2019-03-21	1600.56	1621.62	1559.61	1614.60	2430
2019-03-22	1607.58	1609.92	1478.88	1535.04	3304
2019-03-25	1528.02	1595.88	1509.30	1553.76	2316
2019-03-26	1567.80	1567.80	1398.55	1434.42	6809
2019-03-27	1420.38	1450.80	1361.88	1378.26	4372
2019-03-28	1385.28	1436.76	1380.60	1413.36	3399
2019-03-29	1425.06	1433.25	1319.76	1422.72	6396
2019-04-01	1434.42	1457.82	1408.68	1453.14	3761
2019-04-02	1455.48	1524.51	1443.78	1460.16	4299
2019-04-03	1474.20	1542.06	1464.84	1478.88	2527
2019-04-04	1476.54	1490.58	1412.19	1448.46	2873
2019-04-05	1422.72	1466.01	1422.72	1439.10	1801
2019-04-08	1427.40	1451.97	1373.58	1446.12	2953
2019-04-09	1434.42	1469.52	1411.02	1420.38	1637
2019-04-10	1418.04	1446.12	1396.98	1443.78	1231
2019-04-11	1448.46	1462.50	1420.38	1432.08	1277
2019-04-12	1443.78	1460.16	1394.64	1401.66	1722
2019-04-15	1399.32	1409.85	1371.22	1389.96	1209
2019-04-16	1389.96	1427.40	1389.96	1406.34	1194
2019-04-17	1474.20	1497.60	1418.04	1453.14	3810
2019-04-18	1450.80	1453.14	1401.66	1425.06	3173
2019-04-22	1413.36	1467.18	1404.00	1427.40	2587
2019-04-23	1439.10	1501.11	1432.08	1492.92	2393
2019-04-24	1492.92	1504.62	1449.63	1495.26	2035
2019-04-25	1495.26	1497.60	1457.82	1464.84	2471
2019-04-26	1466.01	1511.64	1443.78	1511.64	2368
2019-04-29	1504.62	1633.32	1485.90	1593.54	8488
2019-04-30	1574.82	1577.16	1476.54	1495.26	7324
2019-05-01	1495.26	1515.74	1439.10	1460.16	4363
2019-05-02	1450.80	1557.27	1380.60	1544.40	6739
2019-05-03	1544.40	1715.22	1542.06	1712.88	8463
2019-05-06	1666.08	1755.00	1647.15	1698.84	4550
2019-05-07	1682.46	1698.84	1550.25	1572.48	4084
2019-05-08	1572.48	1588.86	1532.70	1572.48	3044
2019-05-09	1558.44	1628.64	1504.62	1591.20	4598
2019-05-10	1591.20	1626.30	1537.38	1579.50	3786
2019-05-13	1521.00	1523.34	1435.59	1464.84	3412
2019-05-14	1474.20	1509.30	1464.84	1492.92	2895
2019-05-15	1474.20	1516.32	1474.20	1495.26	3916
2019-05-16	1485.90	1509.30	1415.70	1450.80	5077
2019-05-17	1427.40	1503.45	1415.70	1460.16	3304
2019-05-20	1436.76	1436.76	1345.50	1399.32	4029
2019-05-21	1399.32	1411.02	1357.20	1382.94	3911
2019-05-22	1375.92	1436.76	1375.92	1401.66	2820
2019-05-23	1380.60	1394.64	1340.82	1364.22	2049
2019-05-24	1375.92	1393.47	1352.52	1354.86	1768
2019-05-28	1345.50	1394.64	1338.48	1347.84	2687
2019-05-29	1331.46	1337.31	1268.28	1270.62	3174
2019-05-30	1275.30	1298.70	1251.90	1291.68	3936
2019-05-31	1263.60	1301.04	1261.26	1287.00	1603
2019-06-03	1279.98	1301.04	1257.75	1275.30	2744
2019-06-04	1291.68	1326.78	1279.98	1324.44	2793
2019-06-05	1336.14	1336.14	1289.34	1298.70	2147
2019-06-06	1298.70	1312.74	1256.58	1294.02	2492
2019-06-07	1296.36	1311.57	1279.98	1284.66	1880
2019-06-10	1284.66	1324.44	1282.32	1291.68	2324
2019-06-11	1310.40	1368.90	1310.40	1315.08	3017
2019-06-12	1305.72	1345.50	1296.36	1343.16	1938
2019-06-13	1343.16	1380.60	1338.48	1366.56	1735
2019-06-14	1359.54	1382.94	1338.48	1361.88	1685
2019-06-17	1359.54	1393.47	1347.84	1382.94	2052
2019-06-18	1394.64	1427.40	1385.28	1415.70	1408
2019-06-19	1422.72	1476.54	1394.64	1471.86	2513
2019-06-20	1497.60	1528.02	1449.63	1478.88	3066
2019-06-21	1478.88	1508.13	1427.40	1485.90	5388
2019-06-24	1485.90	1553.76	1471.86	1542.06	3963
2019-06-25	1542.06	1542.06	1460.16	1474.20	2997
2019-06-26	1490.58	1492.92	1437.93	1441.44	2746
2019-06-27	1446.12	1481.22	1418.04	1425.06	2907
2019-06-28	1427.40	1509.30	1425.06	1488.24	26451
2019-07-01	1511.64	1570.14	1485.90	1549.08	3723
2019-07-02	1553.76	1572.48	1471.86	1525.68	2727
2019-07-03	1525.68	1531.53	1464.84	1516.32	1084
2019-07-05	1502.28	1504.62	1468.35	1502.28	1479
2019-07-08	1488.24	1515.15	1476.54	1499.94	1391
2019-07-09	1488.24	1523.34	1488.24	1523.34	2524
2019-07-10	1532.70	1565.46	1499.94	1558.44	2391
2019-07-11	1570.14	1621.62	1556.10	1616.94	2679
2019-07-12	1616.94	1673.10	1591.20	1605.24	3122
2019-07-15	1614.60	1623.96	1570.14	1607.58	1676
2019-07-16	1612.26	1666.08	1605.24	1656.72	2261
2019-07-17	1656.72	1703.52	1647.36	1673.10	3153
2019-07-18	1663.74	1712.88	1652.04	1663.74	5638
2019-07-19	1666.08	1692.99	1656.72	1680.12	2142
2019-07-22	1684.80	1726.92	1681.29	1722.24	3285
2019-07-23	1733.94	1743.28	1692.99	1703.52	1707
2019-07-24	1703.52	1729.26	1670.76	1729.26	1534
2019-07-25	1724.58	1736.28	1691.82	1691.82	1497
2019-07-26	1691.82	1813.50	1691.82	1806.48	4124
2019-07-29	1811.16	1813.50	1745.64	1778.40	2333
2019-07-30	1771.38	1827.54	1759.68	1806.48	2470
2019-07-31	1811.16	1839.24	1776.06	1780.74	3664
2019-08-01	1993.68	2433.60	1974.96	2417.22	23761
2019-08-02	2391.48	2428.92	2239.38	2335.32	7304
2019-08-05	2262.78	2409.03	2232.36	2302.56	8422
2019-08-06	2314.26	2318.94	2070.90	2138.76	7001
2019-08-07	2117.70	2265.12	2100.15	2213.64	3813
2019-08-08	2244.06	2288.52	2192.58	2248.74	3825
2019-08-09	2225.34	2282.67	2187.90	2255.76	2564
2019-08-12	2241.72	2255.76	2209.10	2227.68	3145
2019-08-13	2220.66	2398.50	2201.94	2379.78	5589
2019-08-14	2288.52	2321.28	2183.22	2220.66	4773
2019-08-15	2220.66	2240.55	2157.48	2211.30	2956
2019-08-16	2211.30	2308.41	2200.77	2293.20	2897
2019-08-19	2337.66	2340.00	2277.99	2288.52	3891
2019-08-20	2295.54	2487.42	2281.50	2449.98	8037
2019-08-21	2499.12	2538.90	2440.62	2510.82	5280
2019-08-22	2510.82	2528.32	2400.84	2452.32	3451
2019-08-23	2447.64	2471.04	2331.83	2365.74	3619
2019-08-26	2363.40	2414.60	2318.94	2379.78	2269
2019-08-27	2398.50	2440.62	2300.22	2325.96	2711
2019-08-28	2332.98	2452.32	2295.59	2398.50	2510
2019-08-29	2431.26	2461.68	2417.22	2447.64	1789
2019-08-30	2442.96	2475.72	2351.70	2393.82	1932
2019-09-03	2384.46	2412.54	2258.10	2274.48	5007
2019-09-04	2304.90	2323.62	2258.10	2295.54	2200
2019-09-05	2321.28	2412.54	2237.04	2370.42	3059
2019-09-06	2372.76	2435.85	2340.33	2349.36	1898
2019-09-09	2356.38	2370.42	2223.00	2241.72	2416
2019-09-10	2213.64	2237.04	2136.42	2206.62	3528
2019-09-11	2187.90	2246.40	2187.90	2234.70	1993
2019-09-12	2239.38	2279.16	2190.24	2197.26	1524
2019-09-13	2201.94	2206.62	2080.26	2122.38	6952
2019-09-16	2103.66	2201.94	2071.25	2145.78	2689
2019-09-17	2141.10	2253.19	2141.10	2201.94	2272
2019-09-18	2187.90	2218.32	2155.14	2213.64	2755
2019-09-19	2206.62	2281.50	2201.94	2246.40	2030
2019-09-20	2237.04	2265.24	2169.18	2197.26	6054
2019-09-23	2178.54	2192.58	2120.04	2150.46	2097
2019-09-24	2171.52	2230.02	2063.88	2077.92	3696
2019-09-25	2075.58	2162.16	1996.02	2159.82	4290
2019-09-26	2141.10	2183.22	2059.20	2073.24	2487
2019-09-27	2075.58	2116.53	1979.64	2024.10	2546
2019-09-30	2042.82	2089.62	2026.44	2038.14	3804
2019-10-01	2038.14	2075.58	1938.69	1953.90	2821
2019-10-02	1935.18	1960.92	1886.04	1930.50	2178
2019-10-03	1909.44	1986.66	1906.40	1984.32	3367
2019-10-04	1989.00	2024.10	1977.30	2007.72	1726
2019-10-07	1989.00	2021.76	1979.64	2000.70	1896
2019-10-08	1972.62	2007.72	1921.14	1979.64	1648
2019-10-09	2000.70	2019.42	1967.94	1986.66	1841
2019-10-10	1979.64	2005.38	1862.64	1930.50	3329
2019-10-11	1951.56	2038.14	1925.82	1965.60	2795
2019-10-14	1949.22	1963.26	1909.44	1932.84	1585
2019-10-15	1935.18	2038.14	1928.16	2035.80	2718
2019-10-16	2031.12	2081.43	1977.30	2068.56	3801
2019-10-17	2082.60	2151.63	2077.92	2106.00	2186
2019-10-18	2087.28	2108.34	2026.44	2059.20	1714
2019-10-21	2122.38	2173.86	2056.86	2068.56	1414
2019-10-22	2063.88	2098.98	2005.38	2014.74	1401
2019-10-23	1998.36	2024.10	1921.14	1958.58	1787
2019-10-24	1993.68	2047.50	1986.66	2035.80	2302
2019-10-25	2021.76	2073.24	1996.02	2059.20	1832
2019-10-28	2066.22	2096.64	2047.50	2054.52	2187
2019-10-29	2054.52	2108.34	2035.80	2082.60	1841
2019-10-30	2070.90	2103.66	1996.02	2073.24	2308
2019-10-31	2066.22	2075.58	1974.96	1989.00	1782
2019-11-01	1996.02	2038.14	1965.60	1991.34	1872
2019-11-04	2003.04	2024.10	1970.28	1974.96	1837
2019-11-05	2014.74	2115.36	1991.34	2068.56	2961
2019-11-06	2042.82	2047.50	1967.94	1989.00	4101
2019-11-07	1848.60	1977.30	1766.70	1867.32	6440
2019-11-08	1864.98	1890.72	1824.03	1855.62	2994
2019-11-11	1857.96	1864.98	1799.46	1818.18	3181
2019-11-12	1820.52	1946.88	1820.52	1930.50	3205
2019-11-13	1904.76	1946.88	1843.92	1881.36	2277
2019-11-14	1886.04	1963.26	1886.04	1893.06	1603
2019-11-15	1907.10	1918.80	1872.00	1893.06	3216
2019-11-18	1731.60	1848.60	1712.88	1834.56	4925
2019-11-19	1853.28	1861.00	1776.06	1813.50	2801
2019-11-20	1808.82	1827.54	1778.40	1792.44	2056
2019-11-21	1806.48	1897.74	1792.44	1876.68	3581
2019-11-22	1900.08	1986.66	1897.74	1946.88	3231
2019-11-25	1928.16	2052.18	1918.80	2028.78	7006
2019-11-26	2035.80	2063.88	1981.98	1993.68	5237
2019-11-27	1996.02	2010.06	1928.16	1937.52	5145
2019-11-29	1946.88	1963.26	1888.38	1890.72	976
2019-12-02	1895.40	1895.40	1808.82	1811.16	2245
2019-12-03	1778.40	1848.60	1755.00	1806.48	4042
2019-12-04	1815.84	1832.22	1778.40	1780.74	3966
2019-12-05	1792.44	1815.84	1762.02	1776.06	1525
2019-12-06	1799.46	1848.60	1771.38	1841.58	3307
2019-12-09	1834.56	1869.66	1832.22	1850.94	2574
2019-12-10	1860.30	1904.76	1853.28	1869.66	2084
2019-12-11	1857.96	1901.34	1815.84	1818.18	2104
2019-12-12	1811.16	1827.54	1694.16	1708.20	4929
2019-12-13	1729.26	1735.11	1663.74	1712.88	4247
2019-12-16	1726.92	1740.05	1701.18	1703.52	2888
2019-12-17	1705.86	1708.20	1621.62	1623.96	3991
2019-12-18	1619.28	1714.05	1619.28	1689.48	3846
2019-12-19	1783.08	1846.24	1649.70	1806.48	11376
2019-12-20	1834.56	1984.32	1798.29	1981.98	11553
2019-12-23	2014.74	2059.20	1953.90	2012.40	6914
2019-12-24	2026.44	2029.95	1972.62	2021.76	2093
2019-12-26	2019.42	2045.16	2003.04	2012.40	2782
2019-12-27	2026.44	2026.44	1946.88	1960.92	2739
2019-12-30	1963.26	1963.26	1841.58	1855.62	4810
2019-12-31	1853.28	1921.14	1848.60	1909.44	6039
2020-01-02	1972.62	2117.70	1967.94	2115.36	12545
2020-01-03	2084.94	2227.68	2082.60	2199.60	10417
2020-01-06	2199.60	2290.86	2192.58	2276.82	9035
2020-01-07	2286.18	2478.06	2281.50	2459.34	13035
2020-01-08	2449.98	2520.18	2403.18	2461.68	11423
2020-01-09	2508.48	2564.64	2435.94	2454.66	7768
2020-01-10	2433.60	2445.30	2230.02	2431.26	10611
2020-01-13	2435.94	2499.12	2433.60	2492.10	6115
2020-01-14	2503.80	2550.60	2471.04	2517.84	4778
2020-01-15	2496.78	2508.48	2382.12	2445.30	9465
2020-01-16	2421.90	2459.90	2398.50	2412.54	5434
2020-01-17	2431.26	2447.64	2314.26	2370.42	5104
2020-01-21	2307.24	2361.06	2260.44	2332.98	5057
2020-01-22	2358.72	2370.42	2183.22	2218.32	4912
2020-01-23	2215.98	2255.76	2138.76	2237.04	6512
2020-01-24	2227.68	2267.46	2089.62	2096.64	11784
2020-01-27	2080.26	2164.50	1979.64	2113.02	7187
2020-01-28	2141.10	2290.86	2141.10	2269.80	7259
2020-01-29	2304.90	2343.51	2262.78	2340.00	4960
2020-01-30	2318.94	2370.42	2281.50	2365.74	5306
2020-01-31	2293.20	2358.72	2110.68	2190.24	14317
2020-02-03	2223.00	2237.04	2124.72	2157.48	5196
2020-02-04	2208.96	2293.20	2180.88	2260.44	4942
2020-02-05	2300.22	2323.62	2239.38	2316.60	4410
2020-02-06	2328.30	2384.46	2279.16	2370.42	3392
2020-02-07	2370.42	2433.60	2358.72	2414.88	3519
2020-02-10	2419.56	2452.32	2349.36	2440.62	3213
2020-02-11	2447.64	2459.34	2297.88	2375.10	6148
2020-02-12	2403.18	2433.60	2356.38	2396.16	3824
2020-02-13	2372.76	2457.00	2369.95	2428.92	4764
2020-02-14	2475.72	2552.94	2457.00	2543.58	6221
2020-02-18	2574.00	2791.62	2566.98	2770.56	10370
2020-02-19	2803.32	3039.66	2758.86	2983.50	12310
2020-02-20	2983.50	3067.74	2920.32	3056.04	9816
2020-02-21	3042.00	3042.00	2879.37	2950.74	7974
2020-02-24	2751.84	2896.92	2712.06	2826.72	5637
2020-02-25	2850.12	2878.18	2700.36	2723.76	6586
2020-02-26	2728.44	2790.82	2529.54	2583.36	8653
2020-02-27	2590.38	2590.38	2241.72	2496.78	12796
2020-02-28	2384.46	2655.90	2358.72	2655.90	8500
2020-03-02	2672.28	2728.44	2513.16	2581.02	9432
2020-03-03	2585.70	2616.12	2398.50	2480.40	10042
2020-03-04	2520.18	2531.88	2428.92	2515.50	6158
2020-03-05	2440.62	2475.72	2369.25	2421.90	5673
2020-03-06	2340.00	2376.27	1908.27	2145.78	11527
2020-03-09	1974.96	2003.04	1843.92	1848.60	8704
2020-03-10	1928.16	1958.58	1808.82	1811.16	6949
2020-03-11	1755.00	1801.80	1588.86	1663.74	10451
2020-03-12	1525.68	1574.82	1406.34	1425.06	9586
2020-03-13	1530.36	1544.40	1282.32	1408.68	9537
2020-03-16	1242.54	1260.79	1116.18	1144.26	9385
2020-03-17	1228.50	1394.64	1055.34	1375.92	12106
2020-03-18	1289.34	1303.38	1111.50	1172.34	9903
2020-03-19	1162.98	1343.16	1146.60	1310.40	8451
2020-03-20	1385.28	1413.36	1170.00	1172.34	8839
2020-03-23	1172.34	1242.54	1064.70	1167.66	6980
2020-03-24	1284.66	1369.27	1248.39	1317.42	9116
2020-03-25	1357.20	1490.58	1319.76	1345.50	8972
2020-03-26	1343.16	1436.76	1315.08	1418.04	9375
2020-03-27	1380.60	1444.95	1303.38	1404.00	6961
2020-03-30	1427.40	1455.48	1301.04	1361.88	8323
2020-03-31	1361.88	1399.32	1289.34	1298.70	11420
2020-04-01	1279.98	1336.14	1209.78	1235.52	9657
2020-04-02	1216.80	1219.14	1070.55	1099.80	15587
2020-04-03	1116.18	1141.92	957.06	971.10	13859
2020-04-06	1055.34	1153.62	1017.90	1137.24	16196
2020-04-07	1240.20	1315.08	1179.36	1226.16	15748
2020-04-08	1268.28	1301.04	1219.14	1270.62	10195
2020-04-09	1333.80	1396.98	1303.38	1331.46	13590
2020-04-13	1343.16	1354.86	1279.98	1347.84	8409
2020-04-14	1408.68	1462.50	1392.30	1408.68	8862
2020-04-15	1340.82	1361.88	1268.28	1324.44	9484
2020-04-16	1333.80	1354.86	1216.80	1258.92	10929
2020-04-17	1380.60	1385.28	1272.96	1319.76	8846
2020-04-20	1287.00	1310.40	1254.24	1298.70	5934
2020-04-21	1265.94	1281.15	1210.95	1242.54	5797
2020-04-22	1279.98	1310.40	1260.09	1272.96	5832
2020-04-23	1287.00	1469.52	1271.79	1420.38	13173
2020-04-24	1427.40	1455.48	1373.58	1411.02	7547
2020-04-27	1413.36	1593.54	1395.81	1549.08	11446
2020-04-28	1633.32	1633.32	1499.94	1542.06	7928
2020-04-29	1633.32	1755.00	1570.14	1722.24	12147
2020-04-30	1731.60	1766.70	1663.74	1677.78	10029
2020-05-01	1593.54	1633.32	1443.78	1502.28	10140
2020-05-04	1415.70	1509.30	1415.70	1497.60	6251
2020-05-05	1553.76	1565.46	1496.43	1525.68	8376
2020-05-06	1535.04	1604.07	1509.77	1549.08	11183
2020-05-07	1467.18	1588.86	1350.18	1385.28	19918
2020-05-08	1422.72	1490.58	1394.64	1483.56	8857
2020-05-11	1483.56	1485.90	1364.22	1408.68	10901
2020-05-12	1420.38	1478.86	1364.22	1401.66	12240
2020-05-13	1392.30	1418.04	1170.00	1181.70	24533
2020-05-14	1181.70	1181.70	1076.99	1151.28	20466
2020-05-15	1146.60	1223.82	1144.26	1198.08	11406
2020-05-18	1279.98	1343.16	1240.20	1272.96	12792
2020-05-19	1261.26	1279.98	1186.38	1188.72	12459
2020-05-20	1205.10	1226.16	1181.70	1219.14	12548
2020-05-21	1179.36	1242.54	1155.96	1228.50	10101
2020-05-22	1235.52	1261.26	1177.02	1209.78	9441
2020-05-26	1272.96	1463.67	1261.26	1434.42	23589
2020-05-27	1476.54	1537.38	1406.34	1511.64	18914
2020-05-28	1521.00	1574.82	1436.76	1457.82	13062
2020-05-29	1453.14	1485.90	1392.30	1467.18	11969
2020-06-01	1453.14	1590.03	1418.04	1542.06	13209
2020-06-02	1549.08	1595.88	1499.94	1544.40	12086
2020-06-03	1628.64	1819.35	1623.96	1790.10	24556
2020-06-04	1790.10	1808.82	1645.02	1675.44	12834
2020-06-05	1790.10	1970.28	1752.66	1937.52	19953
2020-06-08	2033.46	2082.60	1900.08	1930.50	17046
2020-06-09	1843.92	1914.12	1764.36	1827.54	13434
2020-06-10	1872.00	1890.72	1691.82	1747.98	10550
2020-06-11	1581.84	1684.80	1553.76	1574.82	10381
2020-06-12	1642.68	1745.64	1546.74	1633.32	9294
2020-06-15	1546.74	1677.78	1506.96	1663.74	8372
2020-06-16	1776.06	1790.10	1663.74	1711.71	7407
2020-06-17	1729.26	1808.82	1684.80	1710.54	9088
2020-06-18	1663.74	1719.90	1640.34	1696.50	7103
2020-06-19	1722.24	1797.12	1673.10	1678.95	15621
2020-06-22	1762.02	1766.70	1687.14	1722.24	5846
2020-06-23	1733.94	1742.72	1652.04	1684.80	8935
2020-06-24	1661.40	1687.14	1509.32	1542.06	11800
2020-06-25	1511.64	1587.69	1511.64	1579.50	7386
2020-06-26	1591.20	1598.22	1455.48	1455.48	14593
2020-06-29	1481.22	1621.62	1427.40	1551.42	11622
2020-06-30	1598.22	1598.22	1525.68	1560.78	11235
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
2025-12-22	16.50	16.86	16.34	16.44	1788816
2025-12-23	16.32	16.59	16.08	16.50	1395516
2025-12-24	16.46	16.70	16.29	16.52	869521
2025-12-26	16.50	16.92	16.33	16.45	1185164
2025-12-29	16.37	16.53	16.29	16.45	872456
2025-12-30	16.40	16.62	16.32	16.46	1266810
2025-12-31	16.46	16.66	16.17	16.23	1714585
2026-01-02	16.28	16.38	15.77	16.06	1776050
2026-01-05	16.19	17.15	16.19	16.77	2109794
2026-01-06	16.62	17.41	16.44	16.88	3916341
2026-01-07	16.88	17.04	16.36	16.80	1709134
2026-01-08	16.80	16.82	16.25	16.60	1343750
2026-01-09	16.81	16.81	16.00	16.17	3174549
2026-01-12	16.16	16.78	15.76	16.32	1838481
2026-01-13	16.32	16.73	16.03	16.09	1297923
2026-01-14	16.03	16.24	15.27	15.30	2562432
2026-01-15	15.43	15.95	14.86	14.90	3548177
2026-01-16	14.93	15.10	14.32	14.38	3122772
2026-01-20	13.89	14.81	13.80	14.80	2683632
2026-01-21	14.86	14.94	13.95	14.29	2501403
2026-01-22	14.68	15.15	14.38	15.08	1853361
2026-01-23	15.04	15.95	15.01	15.41	2583374
2026-01-26	15.43	15.43	15.00	15.37	1396603
2026-01-27	15.37	15.40	14.71	15.05	2176144
2026-01-28	15.07	15.28	14.79	14.86	1545404
2026-01-29	14.75	15.02	14.48	15.02	1154510
2026-01-30	14.83	15.01	14.30	14.47	1590605
2026-02-02	14.32	14.72	14.05	14.06	1488308
2026-02-03	14.03	14.03	11.28	11.50	9158137
2026-02-04	11.56	12.12	11.04	11.91	4325326
2026-02-05	11.68	12.22	11.16	11.28	2184202
2026-02-06	11.38	11.56	11.06	11.29	2257000
2026-02-09	11.38	11.75	11.18	11.67	1752944
2026-02-10	11.88	12.59	11.83	11.97	2741806
2026-02-11	12.13	12.18	11.59	11.80	2141318
2026-02-12	11.73	11.81	10.82	11.20	2824232
2026-02-13	11.32	11.76	11.21	11.70	1365224

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