MGNI Historical Prices

Summary

Key Stock Metrics

8.22

(April 7, 2025)

52-Week Low

24.46

(June 30, 2025)

52-Week High

64.39

(February 9, 2021)

All-Time High

24.12

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-04-02	17.50	21.20	17.12	20.09	8471172
2014-04-03	20.42	21.37	19.53	19.85	1154105
2014-04-04	19.70	20.19	18.70	19.00	477085
2014-04-07	19.59	19.82	18.75	19.41	273042
2014-04-08	19.50	20.25	19.41	19.85	172566
2014-04-09	19.72	20.25	19.25	20.03	133715
2014-04-10	19.81	20.20	19.27	20.11	154268
2014-04-11	19.82	20.07	19.00	19.69	225694
2014-04-14	19.99	20.36	19.74	20.13	121238
2014-04-15	20.31	21.44	18.76	21.00	220621
2014-04-16	21.53	22.98	20.39	20.69	176348
2014-04-17	20.50	20.74	19.74	20.05	135823
2014-04-21	20.25	20.55	19.84	20.21	43620
2014-04-22	20.21	22.30	20.20	22.24	172946
2014-04-23	22.52	23.20	21.23	22.24	71880
2014-04-24	22.61	22.68	21.51	21.75	127110
2014-04-25	21.46	22.00	19.28	19.49	338264
2014-04-28	19.29	19.29	16.00	16.30	634395
2014-04-29	16.53	16.73	14.84	14.85	526349
2014-04-30	14.85	15.14	14.04	14.37	486277
2014-05-01	14.40	15.32	14.40	14.73	210830
2014-05-02	15.00	15.39	14.46	14.76	175868
2014-05-05	14.83	14.83	14.20	14.30	184484
2014-05-06	14.20	14.69	13.14	13.29	319191
2014-05-07	13.20	13.29	11.92	12.04	283766
2014-05-08	12.07	13.09	11.95	12.96	234643
2014-05-09	12.24	12.95	11.15	11.99	294229
2014-05-12	12.45	13.00	11.25	11.37	304684
2014-05-13	11.45	12.48	11.31	11.37	381634
2014-05-14	13.40	14.61	12.26	12.68	1141545
2014-05-15	13.09	13.74	13.00	13.24	426229
2014-05-16	13.24	13.52	11.81	12.13	273549
2014-05-19	12.21	12.43	12.07	12.23	541168
2014-05-20	12.30	12.31	11.86	12.15	177521
2014-05-21	12.22	12.58	12.22	12.32	105920
2014-05-22	12.27	12.39	11.87	12.22	125444
2014-05-23	12.27	12.49	12.15	12.31	348725
2014-05-27	12.40	12.40	11.91	11.94	162804
2014-05-28	12.00	12.11	11.71	12.02	86642
2014-05-29	12.08	12.87	11.96	12.47	177967
2014-05-30	12.41	12.86	12.34	12.69	349913
2014-06-02	12.79	12.94	12.42	12.69	194637
2014-06-03	12.74	12.93	12.50	12.82	94474
2014-06-04	12.84	13.40	12.83	12.95	295385
2014-06-05	12.98	13.50	12.76	12.88	384872
2014-06-06	12.88	13.23	12.80	13.02	205614
2014-06-09	13.06	13.35	12.96	13.25	114523
2014-06-10	13.29	13.35	12.87	13.01	83511
2014-06-11	13.00	13.15	12.09	12.23	183769
2014-06-12	12.08	12.64	12.00	12.31	225436
2014-06-13	12.40	12.40	11.77	12.05	235194
2014-06-16	12.04	12.28	11.52	12.04	206271
2014-06-17	11.95	12.35	11.91	12.18	96891
2014-06-18	12.18	12.96	12.00	12.87	274990
2014-06-19	13.05	14.33	13.01	13.37	381395
2014-06-20	13.46	13.70	13.32	13.43	368274
2014-06-23	13.41	14.31	13.41	14.11	271269
2014-06-24	14.27	15.41	14.18	14.38	386486
2014-06-25	14.30	14.60	13.81	14.23	87334
2014-06-26	14.24	14.52	13.60	14.37	93325
2014-06-27	14.39	14.40	13.26	13.26	899470
2014-06-30	13.48	13.59	12.54	12.84	322595
2014-07-01	13.01	13.45	12.70	13.07	212954
2014-07-02	13.11	13.14	12.75	12.86	146748
2014-07-03	12.84	13.03	12.70	12.78	86662
2014-07-07	12.79	12.92	12.16	12.24	154506
2014-07-08	12.17	12.22	11.60	11.80	334121
2014-07-09	11.81	12.25	11.38	11.71	307022
2014-07-10	11.52	11.66	10.94	11.32	303409
2014-07-11	11.30	11.51	10.93	11.18	199249
2014-07-14	11.28	11.32	10.93	10.97	144403
2014-07-15	11.03	11.22	9.93	10.45	495457
2014-07-16	10.46	10.50	9.91	9.94	339894
2014-07-17	9.94	10.21	9.43	9.50	330170
2014-07-18	9.46	9.59	8.88	9.39	399853
2014-07-21	9.38	9.57	8.76	9.55	745372
2014-07-22	9.57	10.09	9.57	10.01	363129
2014-07-23	9.99	10.02	9.78	9.94	271016
2014-07-24	10.00	10.27	9.86	10.01	175420
2014-07-25	9.93	10.10	9.86	10.03	194213
2014-07-28	9.99	10.38	9.89	10.21	586296
2014-07-29	10.28	10.47	10.05	10.22	463765
2014-07-30	11.97	13.09	11.55	13.01	2062186
2014-07-31	12.95	12.95	11.67	11.91	516885
2014-08-01	12.05	12.16	11.66	11.92	166794
2014-08-04	11.86	12.24	11.56	12.21	212294
2014-08-05	12.22	12.28	11.72	12.13	201465
2014-08-06	12.01	12.25	11.49	11.70	480307
2014-08-07	11.75	11.75	10.83	11.38	333717
2014-08-08	11.38	11.44	10.94	11.02	170195
2014-08-11	11.00	11.02	10.60	10.65	195678
2014-08-12	10.67	10.73	10.46	10.62	199592
2014-08-13	10.75	11.06	10.64	10.95	232332
2014-08-14	10.90	11.07	10.82	11.02	112136
2014-08-15	11.10	11.13	10.88	11.07	107090
2014-08-18	11.20	11.42	11.07	11.34	231944
2014-08-19	11.31	11.42	11.05	11.13	102015
2014-08-20	11.08	11.11	10.75	10.99	101614
2014-08-21	10.96	11.07	10.57	10.68	161696
2014-08-22	10.69	10.80	10.25	10.36	141338
2014-08-25	10.44	10.44	9.65	9.72	223072
2014-08-26	9.77	9.81	9.51	9.79	237422
2014-08-27	9.79	9.80	9.55	9.70	216646
2014-08-28	9.67	10.05	9.51	10.01	700784
2014-08-29	10.01	10.31	9.60	9.74	350714
2014-09-02	9.81	9.94	9.65	9.87	139988
2014-09-03	9.90	9.92	9.65	9.75	221682
2014-09-04	9.80	9.85	9.50	9.54	86276
2014-09-05	9.55	9.64	9.42	9.61	109351
2014-09-08	9.55	9.77	9.50	9.71	156161
2014-09-09	9.70	9.93	9.53	9.81	206191
2014-09-10	9.82	9.92	9.68	9.91	182396
2014-09-11	9.88	10.96	9.86	10.92	489989
2014-09-12	10.92	11.55	10.81	11.49	432147
2014-09-15	11.45	11.57	10.83	10.91	212156
2014-09-16	10.94	10.94	10.61	10.81	97078
2014-09-17	10.85	11.40	10.83	11.20	388131
2014-09-18	11.28	11.97	11.28	11.65	229698
2014-09-19	11.67	11.98	11.47	11.65	216998
2014-09-22	11.59	11.82	11.49	11.69	152024
2014-09-23	11.64	12.39	11.62	12.19	335516
2014-09-24	12.23	12.63	12.09	12.34	412013
2014-09-25	12.41	12.48	11.86	12.15	202553
2014-09-26	12.30	12.47	11.68	11.82	278967
2014-09-29	11.55	11.73	10.89	11.64	575781
2014-09-30	11.66	11.84	11.38	11.73	284626
2014-10-01	11.68	11.71	11.22	11.32	227034
2014-10-02	11.62	11.62	10.48	11.07	909422
2014-10-03	11.10	11.48	10.97	11.09	300963
2014-10-06	11.09	11.09	10.35	10.64	193992
2014-10-07	10.55	10.55	10.27	10.32	145319
2014-10-08	10.29	10.30	9.68	10.17	361313
2014-10-09	10.16	10.16	9.70	9.85	424780
2014-10-10	9.73	9.84	9.24	9.30	294161
2014-10-13	9.22	9.51	9.03	9.05	364785
2014-10-14	9.00	9.57	8.90	9.16	363597
2014-10-15	8.90	9.65	8.76	9.63	555688
2014-10-16	9.51	10.18	9.50	9.98	369212
2014-10-17	10.14	10.36	9.95	10.02	247739
2014-10-20	9.97	10.10	9.87	10.01	196828
2014-10-21	10.15	10.27	9.87	10.23	294032
2014-10-22	10.25	10.53	10.00	10.24	287722
2014-10-23	10.28	10.54	10.08	10.19	398496
2014-10-24	12.44	12.44	10.22	10.96	2327224
2014-10-27	10.89	11.49	10.87	11.30	626873
2014-10-28	11.38	11.58	10.61	11.23	692375
2014-10-29	11.21	11.43	10.91	11.42	622772
2014-10-30	11.42	11.51	11.00	11.37	403204
2014-10-31	11.46	11.70	11.18	11.46	448617
2014-11-03	11.46	12.08	11.46	11.69	318184
2014-11-04	11.69	11.79	11.51	11.57	126114
2014-11-05	11.94	11.94	11.44	11.62	174175
2014-11-06	11.64	11.94	11.59	11.87	135294
2014-11-07	11.86	12.34	11.86	12.12	171812
2014-11-10	12.18	12.65	12.15	12.50	408355
2014-11-11	12.50	12.67	12.45	12.60	235313
2014-11-12	12.60	13.24	12.60	13.09	377943
2014-11-13	13.24	13.46	13.04	13.15	65144
2014-11-14	13.20	13.33	13.14	13.32	94912
2014-11-17	13.37	13.42	12.83	13.04	183290
2014-11-18	13.05	13.31	12.43	12.84	270166
2014-11-19	12.97	14.22	12.89	13.53	1059043
2014-11-20	13.49	14.43	13.42	14.23	482687
2014-11-21	14.40	15.00	14.09	14.70	752445
2014-11-24	14.67	15.00	14.49	14.94	353300
2014-11-25	14.90	15.00	14.46	14.62	255926
2014-11-26	14.67	14.80	14.30	14.55	237452
2014-11-28	14.59	14.59	14.03	14.06	99455
2014-12-01	14.00	14.02	13.47	13.98	338266
2014-12-02	13.96	14.07	13.80	13.86	124195
2014-12-03	13.83	14.25	13.81	14.10	177425
2014-12-04	13.95	14.44	13.95	14.26	129822
2014-12-05	14.26	14.53	14.22	14.52	135859
2014-12-08	14.43	14.59	13.84	13.93	253660
2014-12-09	13.72	14.50	13.71	14.47	96438
2014-12-10	14.48	14.49	14.14	14.23	110203
2014-12-11	14.28	15.16	14.28	14.93	562307
2014-12-12	14.83	14.98	14.79	14.81	104660
2014-12-15	14.79	14.94	14.54	14.62	105904
2014-12-16	14.60	14.80	14.50	14.67	97332
2014-12-17	14.64	15.73	14.64	15.53	601713
2014-12-18	15.75	15.94	15.00	15.58	731882
2014-12-19	15.65	16.59	15.60	16.18	659691
2014-12-22	16.10	16.41	16.02	16.21	208372
2014-12-23	16.26	16.98	16.12	16.92	314060
2014-12-24	16.96	17.00	16.61	17.00	87879
2014-12-26	16.90	17.00	16.37	16.75	145819
2014-12-29	16.68	16.97	16.25	16.85	206424
2014-12-30	16.55	16.57	15.68	16.23	335065
2014-12-31	16.25	16.48	15.99	16.14	195177
2015-01-02	16.27	16.27	15.51	16.04	230783
2015-01-05	16.00	16.36	15.67	16.08	206830
2015-01-06	16.13	16.16	15.17	15.71	177398
2015-01-07	15.71	15.89	15.65	15.70	93659
2015-01-08	15.69	16.25	15.46	15.96	341043
2015-01-09	16.00	16.71	15.87	16.44	268258
2015-01-12	16.40	16.69	16.25	16.49	463484
2015-01-13	16.70	16.84	16.01	16.27	205313
2015-01-14	16.15	16.34	15.96	16.03	74322
2015-01-15	16.17	16.17	14.78	15.12	465638
2015-01-16	15.14	15.53	15.14	15.40	115833
2015-01-20	15.40	15.40	14.85	14.99	147050
2015-01-21	15.00	15.09	14.59	14.82	347260
2015-01-22	14.88	16.18	14.76	15.96	384794
2015-01-23	16.01	16.14	15.57	15.79	194913
2015-01-26	15.79	16.42	15.25	15.97	669047
2015-01-27	15.73	16.22	15.70	15.87	188768
2015-01-28	15.94	15.98	15.10	15.20	219237
2015-01-29	15.28	15.33	14.94	15.01	88877
2015-01-30	14.89	15.01	14.17	14.73	307243
2015-02-02	14.88	14.88	14.14	14.27	174897
2015-02-03	14.31	14.67	14.28	14.40	203632
2015-02-04	14.25	14.75	14.22	14.58	587827
2015-02-05	14.70	15.71	14.65	15.42	418738
2015-02-06	15.50	15.69	14.88	15.02	451115
2015-02-09	14.97	15.35	14.87	14.95	145293
2015-02-10	15.02	15.14	14.72	14.97	137210
2015-02-11	14.97	15.40	14.36	14.73	258473
2015-02-12	14.83	16.02	14.83	16.00	489911
2015-02-13	16.00	16.28	15.64	16.07	300575
2015-02-17	16.07	16.53	15.55	16.48	199536
2015-02-18	16.55	17.19	16.39	17.06	252681
2015-02-19	16.98	17.23	16.75	16.85	139680
2015-02-20	16.75	17.57	16.56	17.51	326023
2015-02-23	17.59	17.59	16.80	17.37	200180
2015-02-24	17.54	18.15	17.26	17.88	887438
2015-02-25	19.90	20.59	19.09	19.67	2385586
2015-02-26	19.13	20.00	18.66	18.99	792996
2015-02-27	18.84	19.41	18.80	18.83	368267
2015-03-02	18.90	19.49	18.84	19.22	740283
2015-03-03	19.28	19.28	18.80	19.08	314452
2015-03-04	19.08	19.55	18.60	19.52	211497
2015-03-05	19.48	19.50	19.03	19.12	209122
2015-03-06	19.00	19.48	18.93	19.04	217068
2015-03-09	18.98	19.19	18.90	19.10	228926
2015-03-10	18.86	18.90	18.06	18.18	371253
2015-03-11	18.09	18.28	17.54	18.19	300058
2015-03-12	18.21	18.75	18.17	18.40	343832
2015-03-13	18.42	18.44	18.00	18.03	199475
2015-03-16	18.03	18.07	17.72	18.03	200808
2015-03-17	17.99	18.27	17.80	18.10	167859
2015-03-18	18.11	18.60	17.87	18.20	242554
2015-03-19	18.11	18.47	18.06	18.39	261323
2015-03-20	18.49	18.58	18.00	18.18	235050
2015-03-23	18.13	18.55	18.00	18.09	140031
2015-03-24	18.03	18.27	17.91	18.03	99460
2015-03-25	17.96	18.00	17.47	17.57	194735
2015-03-26	17.50	17.92	17.41	17.63	149883
2015-03-27	17.59	17.95	17.47	17.50	157730
2015-03-30	17.62	18.08	17.58	17.98	181224
2015-03-31	17.89	18.14	17.84	17.92	93906
2015-04-01	18.52	18.52	17.10	17.43	267428
2015-04-02	17.49	17.95	17.20	17.31	188608
2015-04-06	17.27	17.39	17.06	17.27	204148
2015-04-07	17.30	17.64	17.20	17.41	253804
2015-04-08	17.58	18.34	17.58	17.68	160631
2015-04-09	17.84	17.87	17.20	17.33	129525
2015-04-10	17.41	17.50	16.81	17.34	209409
2015-04-13	17.34	17.37	16.57	16.77	395170
2015-04-14	16.87	16.95	16.62	16.84	165191
2015-04-15	16.94	17.37	16.77	17.20	249275
2015-04-16	17.71	18.10	17.49	18.07	382284
2015-04-17	17.95	18.38	17.56	18.15	338994
2015-04-20	18.13	18.35	17.85	18.00	222273
2015-04-21	18.00	18.30	17.54	17.59	199567
2015-04-22	17.58	17.58	17.20	17.36	93978
2015-04-23	17.32	17.73	17.23	17.55	155256
2015-04-24	17.55	17.81	17.11	17.29	329969
2015-04-27	17.39	17.63	16.81	17.12	267012
2015-04-28	17.17	17.76	17.03	17.64	205979
2015-04-29	17.54	18.24	17.52	17.76	363007
2015-04-30	17.63	17.75	17.41	17.47	313981
2015-05-01	17.62	17.79	17.21	17.51	422931
2015-05-04	17.73	18.26	17.53	18.16	469285
2015-05-05	18.22	18.68	17.33	18.44	994970
2015-05-06	18.05	18.05	16.32	16.98	1498691
2015-05-07	17.00	17.12	16.86	16.92	370649
2015-05-08	17.20	17.83	17.06	17.22	379743
2015-05-11	17.25	17.71	16.97	17.06	485391
2015-05-12	17.17	18.15	16.73	18.09	847748
2015-05-13	18.18	18.57	17.66	17.91	451183
2015-05-14	18.04	18.15	17.56	17.67	374283
2015-05-15	17.67	17.69	17.01	17.18	606991
2015-05-18	17.12	17.78	16.68	17.02	926065
2015-05-19	17.16	17.19	16.61	16.75	719655
2015-05-20	16.80	17.29	16.80	17.09	611704
2015-05-21	17.04	17.43	16.95	17.23	457640
2015-05-22	17.15	17.65	17.15	17.40	730687
2015-05-26	16.95	17.50	16.95	17.00	460269
2015-05-27	16.95	17.36	16.84	17.27	447273
2015-05-28	17.23	17.29	16.87	17.22	321723
2015-05-29	17.24	17.42	17.10	17.25	585321
2015-06-01	17.43	17.47	16.93	17.11	469787
2015-06-02	17.09	17.42	16.91	17.38	376041
2015-06-03	17.37	17.58	17.05	17.06	407152
2015-06-04	16.99	17.31	16.96	17.29	271475
2015-06-05	17.25	18.64	17.06	18.37	612073
2015-06-08	18.41	19.21	18.29	18.54	887788
2015-06-09	18.04	18.51	17.77	18.16	693543
2015-06-10	18.30	18.37	17.98	18.05	558484
2015-06-11	18.04	18.24	17.02	17.20	639287
2015-06-12	17.22	17.27	16.77	16.78	505639
2015-06-15	16.71	17.06	16.05	17.05	622525
2015-06-16	17.00	17.14	16.71	17.06	368645
2015-06-17	17.07	17.44	16.95	17.02	310439
2015-06-18	17.01	17.11	16.39	16.63	654858
2015-06-19	16.66	16.72	15.81	16.08	1349023
2015-06-22	16.41	16.61	16.10	16.52	616731
2015-06-23	16.58	17.06	16.42	16.77	370924
2015-06-24	16.70	16.84	16.43	16.47	258482
2015-06-25	16.60	16.78	16.19	16.48	261992
2015-06-26	16.49	16.51	15.69	15.87	1656995
2015-06-29	15.66	15.77	14.85	14.89	518962
2015-06-30	15.01	15.03	14.78	14.96	322573
2015-07-01	15.00	15.10	14.84	15.00	414956
2015-07-02	15.00	15.03	14.66	15.01	235687
2015-07-06	14.92	15.22	14.88	15.06	288538
2015-07-07	15.10	15.10	14.57	14.85	390909
2015-07-08	14.87	15.16	14.73	14.90	362584
2015-07-09	15.10	15.23	14.84	14.92	234999
2015-07-10	15.05	15.12	14.78	14.99	215153
2015-07-13	15.06	15.45	15.00	15.43	262810
2015-07-14	15.38	15.58	15.33	15.56	122272
2015-07-15	15.58	15.60	15.35	15.51	353380
2015-07-16	15.40	15.77	15.38	15.73	279330
2015-07-17	15.75	16.33	15.67	16.25	370819
2015-07-20	16.25	16.49	15.82	16.31	579625
2015-07-21	16.27	16.70	16.20	16.63	266094
2015-07-22	16.45	16.84	16.45	16.56	216137
2015-07-23	16.61	16.89	16.24	16.37	295929
2015-07-24	16.33	16.48	16.14	16.40	286115
2015-07-27	16.30	16.30	15.73	15.97	367292
2015-07-28	16.04	16.04	15.37	15.40	715387
2015-07-29	17.94	18.59	17.56	18.38	3974072
2015-07-30	18.12	18.49	17.20	17.36	1163142
2015-07-31	17.86	17.86	17.24	17.43	705883
2015-08-03	17.36	17.47	16.83	17.01	415801
2015-08-04	16.98	17.18	16.72	16.94	377687
2015-08-05	17.03	17.40	17.02	17.02	338479
2015-08-06	17.06	17.06	16.05	16.21	711375
2015-08-07	16.03	16.12	15.52	15.65	367809
2015-08-10	15.68	15.99	15.66	15.91	203920
2015-08-11	15.80	15.96	15.39	15.52	386968
2015-08-12	15.48	15.48	14.91	15.35	359645
2015-08-13	15.38	15.53	15.08	15.49	347040
2015-08-14	15.31	15.43	15.12	15.40	277468
2015-08-17	15.33	15.36	15.10	15.24	324267
2015-08-18	15.20	15.31	14.73	14.77	556221
2015-08-19	14.63	14.77	14.39	14.73	671200
2015-08-20	14.69	14.75	14.32	14.36	380506
2015-08-21	13.94	14.67	13.69	14.55	457688
2015-08-24	13.86	14.74	13.08	14.27	515398
2015-08-25	14.50	14.62	13.86	13.94	374128
2015-08-26	14.14	14.40	13.84	14.36	349671
2015-08-27	14.54	14.55	14.16	14.36	267675
2015-08-28	14.34	14.66	14.30	14.59	358570
2015-08-31	14.37	14.55	14.27	14.40	417751
2015-09-01	14.08	14.41	14.08	14.41	709661
2015-09-02	14.48	15.08	14.38	15.06	332351
2015-09-03	15.09	15.19	14.70	14.74	250238
2015-09-04	14.63	14.86	14.48	14.76	162855
2015-09-08	14.95	15.00	14.66	14.69	378951
2015-09-09	14.70	14.70	14.31	14.32	390645
2015-09-10	14.33	14.55	14.25	14.50	275876
2015-09-11	14.46	14.49	14.17	14.30	146317
2015-09-14	14.30	14.37	14.09	14.16	243881
2015-09-15	14.15	14.90	14.03	14.90	234497
2015-09-16	14.84	14.95	14.58	14.84	243892
2015-09-17	14.80	15.06	14.62	14.93	346391
2015-09-18	14.77	15.46	14.60	15.33	460189
2015-09-21	15.34	15.50	14.81	14.99	278848
2015-09-22	14.85	15.03	14.68	14.84	268317
2015-09-23	14.85	15.02	14.74	14.93	277995
2015-09-24	14.86	14.94	14.52	14.85	203581
2015-09-25	14.93	15.08	14.09	14.15	312670
2015-09-28	14.15	14.19	13.38	13.63	479999
2015-09-29	13.62	14.09	13.50	13.83	262926
2015-09-30	14.00	14.54	13.85	14.53	224680
2015-10-01	14.52	14.75	14.02	14.31	423859
2015-10-02	14.23	14.82	14.00	14.74	225497
2015-10-05	14.81	15.00	14.75	14.96	233295
2015-10-06	14.87	15.34	14.85	15.25	313291
2015-10-07	15.32	15.85	15.24	15.76	209881
2015-10-08	15.75	16.27	15.52	16.25	242498
2015-10-09	16.29	16.61	16.04	16.39	311537
2015-10-12	16.37	16.62	16.22	16.34	145363
2015-10-13	16.26	16.41	15.76	15.83	113312
2015-10-14	15.87	16.05	15.30	15.34	124459
2015-10-15	15.36	15.95	15.28	15.89	216163
2015-10-16	15.95	16.05	15.16	15.57	326037
2015-10-19	15.52	15.78	15.22	15.70	218847
2015-10-20	15.66	15.96	15.56	15.86	112527
2015-10-21	15.97	16.03	15.16	15.46	215477
2015-10-22	15.51	16.34	15.49	15.80	379794
2015-10-23	15.90	16.11	15.77	15.98	285120
2015-10-26	15.98	16.42	15.68	16.20	853511
2015-10-27	16.16	16.80	15.59	16.53	1111980
2015-10-28	16.25	16.25	13.53	14.42	2848375
2015-10-29	14.42	15.18	13.88	14.78	772686
2015-10-30	14.75	15.67	14.59	15.16	663424
2015-11-02	15.26	16.04	15.06	15.84	604295
2015-11-03	15.77	16.00	15.72	15.84	200373
2015-11-04	15.90	15.95	15.40	15.71	334830
2015-11-05	15.63	15.75	15.26	15.67	284718
2015-11-06	15.63	15.95	15.41	15.87	261958
2015-11-09	15.77	15.79	15.55	15.58	633200
2015-11-10	15.62	15.67	15.43	15.45	406955
2015-11-11	15.52	15.55	15.19	15.29	185618
2015-11-12	15.20	15.31	14.84	15.07	331228
2015-11-13	15.00	15.12	14.90	15.05	405767
2015-11-16	15.05	15.17	14.40	14.78	299606
2015-11-17	14.80	14.89	14.36	14.46	400491
2015-11-18	14.50	14.71	14.36	14.64	169228
2015-11-19	14.61	14.74	14.41	14.50	153816
2015-11-20	14.56	14.76	14.43	14.53	116562
2015-11-23	14.54	14.56	14.28	14.39	501275
2015-11-24	14.35	14.54	14.26	14.41	513588
2015-11-25	14.41	14.53	14.31	14.49	273686
2015-11-27	14.52	14.80	14.46	14.73	285379
2015-11-30	14.73	14.88	14.69	14.75	895296
2015-12-01	14.84	15.11	14.68	15.00	378011
2015-12-02	15.00	15.76	14.83	15.74	786329
2015-12-03	15.80	15.95	15.39	15.44	357184
2015-12-04	15.44	15.51	15.06	15.35	533378
2015-12-07	15.35	15.39	15.05	15.19	503018
2015-12-08	15.11	15.60	15.00	15.24	543151
2015-12-09	15.21	15.38	15.07	15.30	630907
2015-12-10	15.28	15.84	15.28	15.44	365011
2015-12-11	15.20	15.45	14.95	15.11	373068
2015-12-14	15.08	15.22	14.68	14.80	337736
2015-12-15	14.83	15.33	14.79	15.11	284819
2015-12-16	15.19	15.37	15.05	15.29	231959
2015-12-17	15.64	15.95	15.45	15.76	589579
2015-12-18	15.74	16.00	15.69	15.94	427189
2015-12-21	15.97	16.10	15.70	15.85	873743
2015-12-22	15.90	16.48	15.89	16.46	863811
2015-12-23	16.50	16.64	16.37	16.52	569196
2015-12-24	16.56	16.67	16.46	16.51	154722
2015-12-28	16.45	16.63	16.35	16.54	228440
2015-12-29	16.58	16.73	16.44	16.63	160396
2015-12-30	16.56	16.97	16.47	16.66	418378
2015-12-31	16.65	16.69	16.38	16.45	247729
2016-01-04	16.16	16.16	15.55	16.02	489193
2016-01-05	16.12	16.94	15.84	16.06	463321
2016-01-06	15.84	16.03	15.62	15.70	252006
2016-01-07	15.38	15.59	15.13	15.23	398552
2016-01-08	15.25	15.50	14.94	15.15	473979
2016-01-11	15.21	15.37	14.90	15.19	248539
2016-01-12	15.35	15.59	15.18	15.40	264324
2016-01-13	15.73	15.73	14.65	14.74	387763
2016-01-14	14.77	15.12	14.22	14.98	253735
2016-01-15	14.60	14.69	14.05	14.47	215416
2016-01-19	14.60	14.60	13.83	14.04	303236
2016-01-20	13.91	14.47	13.60	14.28	374047
2016-01-21	14.30	14.73	14.07	14.54	187304
2016-01-22	14.74	14.97	14.63	14.84	252614
2016-01-25	14.75	14.79	14.25	14.39	258871
2016-01-26	14.39	14.44	13.67	13.79	506253
2016-01-27	13.70	13.79	13.45	13.54	564394
2016-01-28	13.70	13.75	13.27	13.31	226657
2016-01-29	13.40	13.55	13.19	13.49	318387
2016-02-01	13.66	14.02	13.23	13.81	363710
2016-02-02	13.61	13.61	13.36	13.49	319635
2016-02-03	13.53	13.54	13.09	13.39	224045
2016-02-04	13.40	13.84	13.30	13.73	309153
2016-02-05	13.88	13.89	13.11	13.15	477975
2016-02-08	12.78	12.84	12.13	12.36	495124
2016-02-09	12.19	12.65	11.97	12.05	299294
2016-02-10	12.18	12.53	12.06	12.35	515884
2016-02-11	12.09	12.33	11.79	11.87	502651
2016-02-12	11.92	12.39	11.72	12.15	481128
2016-02-16	12.27	12.60	12.10	12.58	220537
2016-02-17	12.65	13.37	12.63	13.16	336126
2016-02-18	13.17	13.44	13.01	13.34	264422
2016-02-19	13.46	13.77	13.24	13.63	415008
2016-02-22	13.80	13.98	13.58	13.88	314325
2016-02-23	13.73	13.97	13.51	13.67	581187
2016-02-24	14.48	16.37	14.48	16.08	4166315
2016-02-25	16.10	16.34	15.81	16.30	867554
2016-02-26	16.42	16.57	16.17	16.36	614950
2016-02-29	16.35	16.59	16.26	16.49	539335
2016-03-01	16.64	16.97	16.53	16.91	409189
2016-03-02	16.85	17.75	16.67	17.50	914493
2016-03-03	17.50	17.70	17.39	17.52	644322
2016-03-04	17.52	17.52	17.52	17.87	709261
2016-03-07	17.84	18.24	17.65	18.24	822105
2016-03-08	18.20	18.24	16.85	16.98	1172329
2016-03-09	16.98	16.98	16.98	17.23	592684
2016-03-10	17.27	17.67	16.38	16.70	683904
2016-03-11	16.70	16.70	16.70	17.05	446214
2016-03-14	17.05	17.50	17.04	17.35	459917
2016-03-15	17.35	17.35	17.35	16.25	387011
2016-03-16	16.25	16.53	16.23	16.40	237453
2016-03-17	16.35	16.87	16.13	16.73	410482
2016-03-18	16.88	17.29	16.66	17.25	531611
2016-03-21	17.18	17.48	17.10	17.24	361076
2016-03-22	17.15	17.47	17.15	17.35	234173
2016-03-23	17.30	17.30	16.59	17.02	636646
2016-03-24	16.92	17.52	16.90	17.50	434368
2016-03-28	17.62	17.83	17.28	17.58	375947
2016-03-29	17.54	18.08	17.47	17.92	426544
2016-03-30	18.09	18.24	17.78	18.07	294445
2016-03-31	18.06	18.41	17.83	18.28	670270
2016-04-01	18.13	18.31	17.91	18.26	293913
2016-04-04	18.37	18.88	18.29	18.69	654715
2016-04-05	18.69	18.69	18.69	19.11	760906
2016-04-06	19.06	19.12	18.53	19.07	378578
2016-04-07	18.99	19.45	18.87	19.11	325660
2016-04-08	18.78	18.89	18.20	18.65	486374
2016-04-11	18.72	18.88	18.45	18.60	337049
2016-04-12	18.87	19.18	18.67	19.06	638724
2016-04-13	19.16	19.73	19.16	19.66	777232
2016-04-14	19.60	20.00	19.60	19.88	699459
2016-04-15	19.80	19.85	19.00	19.34	779154
2016-04-18	19.35	19.69	19.18	19.58	380149
2016-04-19	19.65	19.86	19.50	19.63	499517
2016-04-20	19.75	20.21	19.68	20.13	606945
2016-04-21	20.21	20.37	19.97	20.08	311658
2016-04-22	19.94	20.25	19.74	20.18	314635
2016-04-25	20.20	20.29	19.58	19.81	464646
2016-04-26	19.89	19.94	19.65	19.85	376271
2016-04-27	19.90	19.99	19.27	19.43	654139
2016-04-28	19.43	19.61	19.27	19.38	715693
2016-04-29	19.32	19.46	18.84	19.37	622873
2016-05-02	19.47	19.70	19.00	19.67	694149
2016-05-03	19.63	19.99	19.38	19.69	902383
2016-05-04	16.85	17.65	14.90	15.04	5519543
2016-05-05	15.11	15.62	14.96	14.98	1450875
2016-05-06	14.95	15.03	13.98	14.15	1738733
2016-05-09	14.19	14.95	14.06	14.69	1290481
2016-05-10	14.72	14.83	14.13	14.51	895856
2016-05-11	14.51	14.70	14.31	14.45	593650
2016-05-12	14.54	14.56	13.99	14.25	514348
2016-05-13	14.30	14.77	14.27	14.31	512567
2016-05-16	14.30	14.39	13.97	14.31	984335
2016-05-17	14.25	14.57	14.11	14.13	682313
2016-05-18	14.07	14.26	13.91	13.98	849327
2016-05-19	13.96	14.21	13.96	13.99	458703
2016-05-20	14.09	14.73	14.00	14.61	618804
2016-05-23	14.56	14.97	14.56	14.65	369793
2016-05-24	14.70	15.19	14.70	15.02	599831
2016-05-25	15.05	15.44	15.01	15.25	635966
2016-05-26	14.50	14.50	13.51	14.18	1862443
2016-05-27	14.21	14.93	14.19	14.69	716216
2016-05-31	14.69	14.86	14.34	14.65	357006
2016-06-01	14.68	14.95	14.41	14.90	359045
2016-06-02	14.91	15.07	14.77	14.99	271593
2016-06-03	14.85	14.95	14.65	14.68	342069
2016-06-06	14.62	14.87	14.56	14.72	506437
2016-06-07	14.70	14.85	14.59	14.72	583336
2016-06-08	14.70	14.81	14.63	14.65	495705
2016-06-09	14.62	14.80	14.49	14.50	369719
2016-06-10	14.39	14.39	14.06	14.10	317812
2016-06-13	14.10	14.14	13.80	13.85	415706
2016-06-14	13.89	13.99	13.64	13.80	414430
2016-06-15	13.82	14.12	13.82	14.01	477835
2016-06-16	13.87	14.02	13.69	13.94	410296
2016-06-17	13.90	14.10	13.60	13.71	786524
2016-06-20	13.92	14.19	13.78	14.05	444727
2016-06-21	14.14	14.31	13.86	13.96	280103
2016-06-22	14.07	14.14	13.63	13.67	347119
2016-06-23	13.78	14.11	13.70	13.94	575038
2016-06-24	13.50	13.63	13.25	13.41	1923765
2016-06-27	13.15	13.25	12.46	12.61	720595
2016-06-28	12.76	13.02	12.70	12.89	465046
2016-06-29	13.06	13.37	12.95	13.32	259630
2016-06-30	13.34	13.67	13.31	13.65	757909
2016-07-01	13.62	13.87	13.56	13.70	338669
2016-07-05	13.59	13.70	13.51	13.64	338195
2016-07-06	13.52	13.84	13.36	13.79	375591
2016-07-07	13.84	13.95	13.65	13.76	294173
2016-07-08	13.87	14.16	13.77	13.89	430024
2016-07-11	13.89	14.10	13.89	14.01	313896
2016-07-12	14.07	14.27	13.98	14.12	482454
2016-07-13	14.18	14.22	13.82	13.90	317018
2016-07-14	13.97	14.06	13.90	13.95	196369
2016-07-15	14.04	14.04	13.79	13.92	190975
2016-07-18	13.91	14.05	13.84	14.00	241874
2016-07-19	14.03	14.24	13.95	13.97	309256
2016-07-20	14.48	14.60	14.29	14.43	815086
2016-07-21	14.41	14.54	14.02	14.15	515859
2016-07-22	14.14	14.15	13.94	14.07	339282
2016-07-25	14.00	14.09	13.93	13.99	328508
2016-07-26	13.93	13.93	13.66	13.75	360169
2016-07-27	13.80	14.22	13.74	14.15	783459
2016-07-28	14.25	14.30	13.99	14.04	382812
2016-07-29	14.04	14.25	13.86	14.12	796237
2016-08-01	14.12	14.23	14.02	14.20	665416
2016-08-02	14.20	14.24	13.29	13.67	1186888
2016-08-03	9.50	9.70	9.00	9.20	11755020
2016-08-04	9.27	9.87	9.25	9.69	2644418
2016-08-05	9.72	9.85	9.59	9.69	1206581
2016-08-08	9.72	9.83	9.65	9.70	987087
2016-08-09	9.72	9.95	9.70	9.79	1065708
2016-08-10	9.81	9.85	9.51	9.52	627536
2016-08-11	9.54	9.71	9.48	9.68	1124679
2016-08-12	9.66	9.70	9.56	9.63	439556
2016-08-15	9.69	9.80	9.58	9.65	1579780
2016-08-16	9.44	9.45	9.15	9.21	1112030
2016-08-17	9.25	9.35	9.04	9.05	733579
2016-08-18	9.08	9.20	9.01	9.17	943673
2016-08-19	9.17	9.27	9.08	9.09	494124
2016-08-22	9.05	9.25	9.01	9.05	695384
2016-08-23	9.06	9.18	9.03	9.07	445494
2016-08-24	9.07	9.13	8.81	8.83	501576
2016-08-25	8.79	9.02	8.78	8.82	644681
2016-08-26	8.86	9.02	8.82	8.90	534221
2016-08-29	8.89	8.98	8.82	8.85	555883
2016-08-30	8.86	8.98	8.63	8.64	950106
2016-08-31	8.67	8.68	8.44	8.50	953529
2016-09-01	8.47	8.65	8.32	8.61	955560
2016-09-02	8.67	8.69	8.46	8.65	484065
2016-09-06	8.65	9.12	8.62	9.05	989187
2016-09-07	9.07	9.31	9.07	9.22	805751
2016-09-08	9.18	9.23	9.00	9.08	333850
2016-09-09	9.02	9.07	8.78	8.82	641313
2016-09-12	8.31	8.45	8.04	8.39	1781713
2016-09-13	8.24	8.36	8.18	8.34	740493
2016-09-14	8.38	8.46	8.19	8.31	651330
2016-09-15	8.28	8.64	8.27	8.62	669784
2016-09-16	8.57	8.64	8.45	8.56	873791
2016-09-19	8.58	8.64	8.31	8.36	290118
2016-09-20	8.37	8.44	8.21	8.35	433090
2016-09-21	8.38	8.60	8.35	8.49	450733
2016-09-22	8.52	8.57	8.45	8.51	1025108
2016-09-23	8.52	8.55	8.47	8.50	696143
2016-09-26	8.41	8.47	8.18	8.19	476377
2016-09-27	8.16	8.37	8.11	8.35	282172
2016-09-28	8.35	8.42	8.18	8.41	342367
2016-09-29	8.43	8.46	8.25	8.27	789288
2016-09-30	8.27	8.37	8.09	8.28	886907
2016-10-03	8.28	8.46	8.28	8.45	515721
2016-10-04	8.47	8.55	8.38	8.45	352053
2016-10-05	8.44	8.53	8.39	8.46	420269
2016-10-06	8.43	8.46	8.25	8.30	328197
2016-10-07	8.29	8.36	8.19	8.24	281961
2016-10-10	8.30	8.51	8.26	8.50	310930
2016-10-11	8.44	8.44	8.10	8.20	425149
2016-10-12	8.19	8.29	8.03	8.25	327122
2016-10-13	8.20	8.22	8.01	8.09	506631
2016-10-14	8.10	8.13	7.85	7.94	560461
2016-10-17	7.95	8.20	7.91	8.00	315094
2016-10-18	8.10	8.19	7.99	8.09	188755
2016-10-19	8.12	8.17	8.00	8.10	273223
2016-10-20	8.10	8.15	7.93	8.10	339032
2016-10-21	8.02	8.13	7.96	8.09	367049
2016-10-24	8.13	8.21	8.08	8.20	229077
2016-10-25	8.17	8.22	7.97	8.00	399116
2016-10-26	7.95	8.03	7.80	7.81	395828
2016-10-27	7.87	7.87	7.60	7.64	480144
2016-10-28	7.56	7.76	7.50	7.58	374675
2016-10-31	7.57	7.67	7.46	7.66	402426
2016-11-01	7.66	7.71	7.43	7.53	381388
2016-11-02	7.53	7.61	7.35	7.40	519907
2016-11-03	6.21	6.93	6.12	6.23	2559587
2016-11-04	6.23	6.52	6.22	6.37	825105
2016-11-07	6.50	6.85	6.43	6.48	1006146
2016-11-08	6.42	6.74	6.33	6.61	769795
2016-11-09	6.50	7.23	6.44	7.19	614170
2016-11-10	7.43	7.90	7.31	7.61	980002
2016-11-11	7.64	7.96	7.51	7.91	424379
2016-11-14	7.94	8.08	7.71	7.75	459410
2016-11-15	7.75	7.81	7.60	7.72	237895
2016-11-16	7.71	7.94	7.70	7.93	277829
2016-11-17	7.96	8.06	7.85	7.97	357973
2016-11-18	7.99	8.03	7.91	8.01	225167
2016-11-21	8.01	8.06	7.95	8.01	361667
2016-11-22	8.03	8.05	7.97	8.05	189163
2016-11-23	7.98	8.02	7.94	8.01	220092
2016-11-25	7.97	7.99	7.87	7.91	78232
2016-11-28	7.91	7.95	7.73	7.74	230631
2016-11-29	7.74	7.78	7.57	7.67	315347
2016-11-30	7.69	7.70	7.43	7.55	356964
2016-12-01	7.54	7.79	7.35	7.44	285427
2016-12-02	7.41	7.50	7.29	7.39	283030
2016-12-05	7.46	7.66	7.46	7.61	337029
2016-12-06	7.63	7.83	7.51	7.80	335539
2016-12-07	7.79	8.09	7.79	7.99	478773
2016-12-08	7.99	8.15	7.92	8.09	387961
2016-12-09	8.10	8.12	8.00	8.06	387908
2016-12-12	8.06	8.13	7.85	7.91	275877
2016-12-13	7.96	8.05	7.87	7.92	390826
2016-12-14	7.90	8.05	7.83	7.92	403578
2016-12-15	7.90	8.04	7.78	7.89	261016
2016-12-16	7.96	8.14	7.96	7.96	537720
2016-12-19	8.00	8.05	7.89	7.94	299923
2016-12-20	7.99	8.05	7.88	7.95	224491
2016-12-21	7.95	8.00	7.85	7.87	315747
2016-12-22	7.90	7.91	7.56	7.60	521946
2016-12-23	7.61	7.70	7.55	7.60	309858
2016-12-27	7.60	7.89	7.60	7.71	421374
2016-12-28	7.71	7.78	7.48	7.55	281627
2016-12-29	7.54	7.67	7.45	7.46	409702
2016-12-30	7.48	7.48	7.35	7.42	488016
2017-01-03	7.50	7.72	7.40	7.52	716372
2017-01-04	7.57	7.77	7.57	7.60	572869
2017-01-05	7.58	7.84	7.47	7.83	374693
2017-01-06	7.87	7.91	7.61	7.73	353137
2017-01-09	7.74	7.79	7.66	7.72	191734
2017-01-10	7.69	7.83	7.58	7.65	332931
2017-01-11	7.64	7.78	7.56	7.74	380123
2017-01-12	7.74	7.74	7.59	7.64	200682
2017-01-13	7.67	9.16	7.67	8.59	1884579
2017-01-17	8.45	8.60	8.31	8.48	1049146
2017-01-18	8.48	8.54	8.38	8.46	496790
2017-01-19	8.42	8.73	8.40	8.49	517204
2017-01-20	8.50	8.56	8.45	8.52	278566
2017-01-23	8.51	8.67	8.37	8.58	348060
2017-01-24	8.60	8.63	8.45	8.46	389947
2017-01-25	8.55	8.75	8.52	8.74	552736
2017-01-26	8.75	8.83	8.61	8.63	368239
2017-01-27	8.65	8.65	8.41	8.46	268961
2017-01-30	8.40	8.50	8.29	8.40	235516
2017-01-31	8.33	8.50	8.30	8.47	186518
2017-02-01	8.50	8.65	8.47	8.55	431346
2017-02-02	8.57	8.64	8.46	8.48	509533
2017-02-03	7.94	7.94	7.70	7.84	1706380
2017-02-06	7.87	8.02	7.78	7.99	717771
2017-02-07	7.98	8.03	7.95	8.00	424926
2017-02-08	7.96	8.07	7.89	8.06	636677
2017-02-09	8.08	8.22	8.08	8.21	953861
2017-02-10	8.27	8.45	8.27	8.35	748458
2017-02-13	8.38	8.40	8.17	8.18	339530
2017-02-14	8.18	8.30	8.12	8.21	520620
2017-02-15	8.15	8.27	8.14	8.24	576873
2017-02-16	8.88	9.05	8.51	8.75	2235012
2017-02-17	8.80	8.99	8.70	8.85	951643
2017-02-21	8.96	8.96	8.72	8.93	942309
2017-02-22	8.92	8.93	8.29	8.33	1184328
2017-02-23	8.37	8.65	8.33	8.50	2113446
2017-02-24	8.50	8.58	8.41	8.53	854476
2017-02-27	8.59	8.75	8.51	8.74	513883
2017-02-28	8.78	8.86	8.60	8.74	523357
2017-03-01	8.79	9.03	8.74	8.91	648347
2017-03-02	8.90	8.90	8.72	8.75	443541
2017-03-03	8.79	8.94	8.75	8.84	692121
2017-03-06	8.82	8.85	8.53	8.56	391585
2017-03-07	8.55	8.64	8.47	8.55	380326
2017-03-08	8.56	8.75	8.54	8.66	260676
2017-03-09	8.67	8.67	8.54	8.57	245340
2017-03-10	8.65	8.72	8.55	8.70	347573
2017-03-13	8.64	8.76	8.51	8.56	458584
2017-03-14	8.52	8.59	8.32	8.39	641540
2017-03-15	6.70	6.77	5.96	6.06	6970109
2017-03-16	6.10	6.20	5.75	5.76	3652352
2017-03-17	5.81	5.89	5.65	5.80	3480097
2017-03-20	5.85	5.86	5.51	5.57	2484059
2017-03-21	5.56	5.60	5.42	5.46	1798411
2017-03-22	5.46	5.52	5.40	5.47	1787516
2017-03-23	5.47	5.65	5.42	5.52	1774072
2017-03-24	5.52	5.61	5.46	5.58	1638831
2017-03-27	5.51	5.58	5.49	5.51	913068
2017-03-28	5.51	5.53	5.39	5.40	999546
2017-03-29	5.40	5.70	5.40	5.60	1281588
2017-03-30	5.60	5.70	5.55	5.69	923666
2017-03-31	5.66	5.98	5.66	5.89	1919721
2017-04-03	5.90	5.95	5.63	5.63	1192086
2017-04-04	5.63	5.68	5.55	5.66	853357
2017-04-05	5.66	5.72	5.47	5.51	1002740
2017-04-06	5.49	5.69	5.47	5.69	734276
2017-04-07	5.67	5.84	5.62	5.74	724427
2017-04-10	5.72	5.73	5.47	5.47	1070429
2017-04-11	5.48	5.73	5.43	5.66	954009
2017-04-12	5.62	5.66	5.56	5.58	539449
2017-04-13	5.55	5.55	5.41	5.43	1049532
2017-04-17	5.42	5.48	5.37	5.45	926716
2017-04-18	5.43	5.55	5.39	5.55	664764
2017-04-19	5.58	5.81	5.55	5.74	760355
2017-04-20	5.77	5.81	5.66	5.70	507292
2017-04-21	5.69	5.78	5.64	5.76	449391
2017-04-24	5.78	5.91	5.73	5.89	724101
2017-04-25	5.94	5.99	5.86	5.90	609116
2017-04-26	5.90	5.99	5.83	5.89	756571
2017-04-27	5.90	5.94	5.78	5.82	840289
2017-04-28	5.80	5.80	5.67	5.71	521088
2017-05-01	5.71	5.78	5.61	5.63	1082166
2017-05-02	5.60	5.74	5.55	5.59	888825
2017-05-03	5.53	5.80	5.53	5.71	1025416
2017-05-04	5.45	5.87	5.45	5.75	1491651
2017-05-05	5.78	6.03	5.67	5.94	2515938
2017-05-08	5.95	6.08	5.93	5.95	1026506
2017-05-09	6.02	6.28	6.02	6.18	904490
2017-05-10	6.14	6.14	5.84	5.87	725910
2017-05-11	5.84	5.89	5.72	5.88	693307
2017-05-12	5.88	5.88	5.71	5.74	529859
2017-05-15	5.72	5.90	5.71	5.83	534518
2017-05-16	5.82	5.83	5.63	5.66	422737
2017-05-17	5.67	5.68	5.45	5.46	764682
2017-05-18	5.45	5.53	4.85	5.02	2258368
2017-05-19	5.01	5.14	4.95	5.05	715023
2017-05-22	5.10	5.15	5.03	5.12	550673
2017-05-23	5.11	5.19	5.02	5.17	558807
2017-05-24	5.18	5.19	4.94	5.04	674809
2017-05-25	5.03	5.08	4.96	5.03	536669
2017-05-26	4.99	5.03	4.93	5.00	677184
2017-05-30	4.95	5.12	4.86	5.09	1134557
2017-05-31	5.10	5.10	4.97	4.98	565147
2017-06-01	4.98	5.07	4.95	5.06	607447
2017-06-02	5.06	5.19	5.06	5.10	641199
2017-06-05	5.10	5.11	5.03	5.07	536566
2017-06-06	5.05	5.09	4.94	4.99	457461
2017-06-07	4.97	5.00	4.68	4.69	873964
2017-06-08	4.69	4.95	4.61	4.92	721310
2017-06-09	4.88	5.17	4.87	5.11	864540
2017-06-12	5.17	5.52	5.17	5.48	1074509
2017-06-13	5.58	5.64	5.47	5.57	358211
2017-06-14	5.57	5.58	5.38	5.42	365406
2017-06-15	5.42	5.54	5.36	5.53	439549
2017-06-16	5.48	5.56	5.45	5.55	435035
2017-06-19	5.56	5.71	5.48	5.71	406160
2017-06-20	5.69	5.69	5.52	5.58	564267
2017-06-21	5.62	5.79	5.49	5.56	420619
2017-06-22	5.57	5.69	5.49	5.51	396235
2017-06-23	5.50	5.74	5.50	5.72	1354052
2017-06-26	5.71	5.79	5.66	5.69	362025
2017-06-27	5.70	5.75	5.52	5.53	362140
2017-06-28	5.56	5.61	5.49	5.52	479490
2017-06-29	5.48	5.54	5.24	5.30	708658
2017-06-30	5.29	5.36	5.11	5.14	718462
2017-07-03	5.15	5.35	5.15	5.33	266645
2017-07-05	5.31	5.35	5.14	5.18	499320
2017-07-06	5.20	5.24	5.10	5.13	381045
2017-07-07	5.12	5.16	5.07	5.10	307654
2017-07-10	5.10	5.12	4.95	4.96	558973
2017-07-11	5.00	5.00	4.76	4.86	602988
2017-07-12	4.88	5.08	4.88	4.94	649878
2017-07-13	4.93	5.18	4.87	5.16	849417
2017-07-14	5.13	5.17	5.05	5.07	378518
2017-07-17	5.07	5.18	5.00	5.03	420835
2017-07-18	5.02	5.05	4.90	5.02	261502
2017-07-19	5.05	5.30	5.05	5.17	384965
2017-07-20	5.20	5.26	5.07	5.11	351228
2017-07-21	5.15	5.15	4.95	5.00	376243
2017-07-24	5.02	5.13	4.98	5.10	448909
2017-07-25	5.13	5.19	5.05	5.09	319119
2017-07-26	5.10	5.13	5.00	5.12	254606
2017-07-27	5.12	5.13	4.93	5.03	380305
2017-07-28	5.02	5.05	4.76	4.78	450813
2017-07-31	4.76	4.81	4.62	4.70	488304
2017-08-01	4.70	4.86	4.67	4.83	511240
2017-08-02	4.44	4.68	4.11	4.26	1430003
2017-08-03	4.21	4.25	3.95	3.96	1133128
2017-08-04	4.00	4.21	3.91	4.12	1017104
2017-08-07	4.11	4.11	3.91	4.03	417314
2017-08-08	4.02	4.24	3.99	4.14	498060
2017-08-09	4.08	4.09	3.98	4.01	419490
2017-08-10	3.96	4.01	3.82	3.83	600128
2017-08-11	3.80	3.85	3.65	3.78	677396
2017-08-14	3.80	3.89	3.77	3.86	366976
2017-08-15	3.85	3.86	3.73	3.77	597968
2017-08-16	3.78	3.83	3.64	3.65	526454
2017-08-17	3.65	3.74	3.55	3.57	465620
2017-08-18	3.52	3.58	3.38	3.57	954213
2017-08-21	3.53	3.93	3.51	3.72	831243
2017-08-22	3.65	3.79	3.61	3.68	575327
2017-08-23	3.65	3.79	3.62	3.75	303703
2017-08-24	3.74	3.84	3.72	3.74	347912
2017-08-25	3.77	3.79	3.72	3.73	285751
2017-08-28	3.77	3.77	3.70	3.72	215621
2017-08-29	3.69	3.73	3.64	3.69	185327
2017-08-30	3.70	3.83	3.66	3.76	245132
2017-08-31	3.76	3.82	3.70	3.76	274495
2017-09-01	3.75	3.94	3.72	3.94	430773
2017-09-05	3.92	4.08	3.85	3.95	889919
2017-09-06	4.00	4.11	3.90	4.09	574187
2017-09-07	4.07	4.16	4.03	4.07	476060
2017-09-08	4.06	4.10	3.93	3.98	237136
2017-09-11	4.01	4.04	3.95	4.01	203189
2017-09-12	4.01	4.14	4.01	4.08	359212
2017-09-13	4.07	4.17	4.07	4.14	283538
2017-09-14	4.14	4.16	4.05	4.06	197473
2017-09-15	4.07	4.08	4.02	4.05	379505
2017-09-18	4.04	4.18	4.03	4.05	707945
2017-09-19	4.07	4.07	3.72	3.87	361813
2017-09-20	3.88	3.88	3.63	3.76	641646
2017-09-21	3.75	3.79	3.64	3.67	450234
2017-09-22	3.71	3.95	3.65	3.94	366194
2017-09-25	3.88	3.99	3.69	3.70	351371
2017-09-26	3.70	3.75	3.64	3.69	266648
2017-09-27	3.71	3.82	3.68	3.78	245210
2017-09-28	3.77	3.81	3.65	3.67	338433
2017-09-29	3.69	3.92	3.65	3.89	280126
2017-10-02	3.88	3.92	3.70	3.72	287765
2017-10-03	3.70	3.89	3.70	3.85	406149
2017-10-04	3.81	3.85	3.65	3.65	503159
2017-10-05	3.71	3.83	3.67	3.79	435708
2017-10-06	3.79	3.79	3.67	3.70	216611
2017-10-09	3.68	3.75	3.65	3.66	2739743
2017-10-10	3.66	3.76	3.65	3.67	336302
2017-10-11	3.66	3.75	3.64	3.72	423734
2017-10-12	3.72	3.76	3.65	3.67	231954
2017-10-13	3.69	3.75	3.62	3.63	173185
2017-10-16	3.63	3.67	3.51	3.57	322319
2017-10-17	3.59	3.60	3.46	3.47	255570
2017-10-18	3.52	3.52	3.43	3.50	290736
2017-10-19	3.51	3.51	3.38	3.45	322147
2017-10-20	3.51	3.53	3.45	3.46	187046
2017-10-23	3.52	3.57	3.38	3.38	265561
2017-10-24	3.42	3.65	3.40	3.47	386230
2017-10-25	3.44	3.48	3.31	3.40	283536
2017-10-26	3.41	3.46	3.35	3.36	180743
2017-10-27	3.37	3.48	3.31	3.44	336463
2017-10-30	3.43	3.50	3.34	3.43	311305
2017-10-31	3.44	3.57	3.41	3.56	333250
2017-11-01	3.59	3.59	3.35	3.37	448678
2017-11-02	3.31	3.51	3.31	3.45	326871
2017-11-03	2.07	2.46	2.02	2.07	3772167
2017-11-06	2.07	2.11	1.98	1.99	1034242
2017-11-07	1.98	1.99	1.83	1.89	1193121
2017-11-08	1.87	1.99	1.81	1.97	873111
2017-11-09	1.97	1.98	1.89	1.95	448482
2017-11-10	1.93	1.98	1.92	1.94	342739
2017-11-13	1.93	1.95	1.87	1.90	322135
2017-11-14	1.92	1.92	1.85	1.87	355307
2017-11-15	1.87	1.96	1.84	1.89	266348
2017-11-16	1.90	1.94	1.88	1.88	196885
2017-11-17	1.89	1.93	1.84	1.87	381306
2017-11-20	1.85	1.89	1.83	1.84	280686
2017-11-21	1.84	1.85	1.81	1.82	311314
2017-11-22	1.81	1.85	1.77	1.80	618334
2017-11-24	1.79	1.85	1.79	1.82	173144
2017-11-27	1.82	2.03	1.79	1.99	1680616
2017-11-28	1.95	2.02	1.88	1.93	514837
2017-11-29	1.92	1.93	1.81	1.84	488746
2017-11-30	1.84	1.89	1.78	1.80	875603
2017-12-01	1.80	1.81	1.75	1.75	615078
2017-12-04	1.76	1.82	1.73	1.76	511700
2017-12-05	1.76	1.84	1.73	1.78	453216
2017-12-06	1.77	1.81	1.74	1.74	452874
2017-12-07	1.75	1.80	1.73	1.74	291489
2017-12-08	1.76	1.80	1.70	1.71	3177913
2017-12-11	1.72	1.77	1.69	1.75	526085
2017-12-12	1.75	1.78	1.73	1.74	551122
2017-12-13	1.72	1.78	1.72	1.75	393776
2017-12-14	1.76	1.77	1.69	1.72	709962
2017-12-15	1.71	1.79	1.70	1.74	813623
2017-12-18	1.77	1.84	1.69	1.69	539691
2017-12-19	1.70	1.93	1.68	1.89	2654219
2017-12-20	1.90	1.94	1.84	1.87	570441
2017-12-21	1.89	2.02	1.86	1.96	1572765
2017-12-22	1.97	1.98	1.90	1.92	374276
2017-12-26	1.94	1.98	1.85	1.89	379920
2017-12-27	1.88	1.90	1.82	1.87	343449
2017-12-28	1.87	1.92	1.85	1.91	244224
2017-12-29	1.89	1.91	1.86	1.87	448327
2018-01-02	1.87	2.14	1.87	2.08	1727434
2018-01-03	2.00	2.04	1.95	1.97	596461
2018-01-04	2.00	2.01	1.92	1.99	360949
2018-01-05	2.00	2.15	1.97	2.11	1496440
2018-01-08	2.11	2.30	2.10	2.21	2502944
2018-01-09	2.29	2.29	2.10	2.18	1268522
2018-01-10	2.20	2.22	2.15	2.20	397990
2018-01-11	2.19	2.27	2.16	2.22	422635
2018-01-12	2.22	2.54	2.16	2.38	2173647
2018-01-16	2.38	2.38	2.07	2.19	1014385
2018-01-17	2.18	2.26	2.12	2.23	479251
2018-01-18	2.25	2.27	2.16	2.24	569011
2018-01-19	2.24	2.28	1.98	2.01	1125960
2018-01-22	2.20	2.25	2.07	2.10	1912069
2018-01-23	2.12	2.14	2.08	2.12	511407
2018-01-24	2.11	2.23	2.11	2.13	1249884
2018-01-25	2.19	2.21	2.07	2.10	612294
2018-01-26	2.10	2.19	2.06	2.15	540122
2018-01-29	2.19	2.27	2.14	2.18	969221
2018-01-30	2.14	2.15	1.93	1.96	703156
2018-01-31	2.00	2.00	1.90	1.92	532106
2018-02-01	1.91	1.97	1.89	1.92	464752
2018-02-02	1.96	1.96	1.76	1.79	805752
2018-02-05	1.76	1.87	1.71	1.73	355573
2018-02-06	1.70	1.79	1.65	1.74	485217
2018-02-07	1.73	1.77	1.61	1.62	663164
2018-02-08	1.63	1.68	1.57	1.59	1119069
2018-02-09	1.60	1.69	1.53	1.66	812897
2018-02-12	1.66	1.71	1.62	1.69	233897
2018-02-13	1.66	1.70	1.66	1.68	225773
2018-02-14	1.66	1.73	1.66	1.72	253790
2018-02-15	1.73	1.78	1.70	1.76	184879
2018-02-16	1.78	1.79	1.74	1.74	142904
2018-02-20	1.74	1.86	1.73	1.83	402286
2018-02-21	1.83	1.84	1.79	1.81	306628
2018-02-22	1.81	1.81	1.71	1.71	243060
2018-02-23	1.73	1.78	1.71	1.77	190614
2018-02-26	1.79	1.90	1.79	1.88	358049
2018-02-27	1.90	1.90	1.75	1.77	269026
2018-02-28	1.77	1.77	1.57	1.61	1084161
2018-03-01	1.61	1.62	1.48	1.49	921259
2018-03-02	1.49	1.71	1.48	1.70	571951
2018-03-05	1.70	1.76	1.67	1.71	426700
2018-03-06	1.73	1.78	1.66	1.69	222192
2018-03-07	1.67	1.72	1.66	1.68	160424
2018-03-08	1.69	1.80	1.68	1.71	541662
2018-03-09	1.74	1.76	1.68	1.72	297947
2018-03-12	1.74	1.76	1.68	1.71	474882
2018-03-13	1.71	1.74	1.60	1.62	763701
2018-03-14	1.63	1.76	1.62	1.72	996149
2018-03-15	2.22	2.22	1.94	1.97	2239144
2018-03-16	1.97	2.02	1.87	2.00	972040
2018-03-19	1.95	2.07	1.90	2.07	580202
2018-03-20	2.04	2.05	1.88	1.99	856052
2018-03-21	1.96	2.00	1.89	1.90	583382
2018-03-22	1.89	1.99	1.89	1.91	508291
2018-03-23	1.94	2.02	1.91	1.92	536679
2018-03-26	1.97	1.99	1.87	1.90	702710
2018-03-27	1.89	1.94	1.80	1.84	927842
2018-03-28	1.89	1.89	1.79	1.81	671006
2018-03-29	1.79	1.85	1.75	1.80	1000520
2018-04-02	1.76	1.82	1.67	1.70	620021
2018-04-03	1.70	1.75	1.68	1.72	287227
2018-04-04	1.69	1.79	1.65	1.78	257474
2018-04-05	1.78	1.93	1.78	1.90	608708
2018-04-06	1.87	1.93	1.86	1.90	706414
2018-04-09	1.92	2.00	1.88	1.96	453161
2018-04-10	1.97	2.15	1.96	2.09	827258
2018-04-11	2.06	2.29	2.06	2.16	987190
2018-04-12	2.18	2.23	2.16	2.19	364004
2018-04-13	2.20	2.20	2.13	2.17	327547
2018-04-16	2.17	2.45	2.17	2.38	837210
2018-04-17	2.38	2.45	2.25	2.26	531570
2018-04-18	2.27	2.40	2.22	2.33	645538
2018-04-19	2.33	2.36	2.24	2.31	509613
2018-04-20	2.29	2.30	2.19	2.23	366783
2018-04-23	2.24	2.26	2.14	2.16	255031
2018-04-24	2.14	2.21	2.10	2.15	565639
2018-04-25	2.15	2.25	2.11	2.20	233777
2018-04-26	2.19	2.28	2.18	2.20	196818
2018-04-27	2.20	2.24	2.17	2.21	205776
2018-04-30	2.22	2.30	2.17	2.18	540286
2018-05-01	2.19	2.27	2.19	2.27	244042
2018-05-02	2.25	2.45	2.23	2.43	567319
2018-05-03	2.41	2.42	2.26	2.31	601395
2018-05-04	2.42	2.45	2.08	2.20	935505
2018-05-07	2.22	2.28	2.21	2.24	259438
2018-05-08	2.24	2.25	2.17	2.20	330560
2018-05-09	2.20	2.28	2.17	2.21	267977
2018-05-10	2.22	2.24	2.00	2.02	322068
2018-05-11	2.02	2.11	1.96	2.09	557725
2018-05-14	2.10	2.16	2.06	2.12	357358
2018-05-15	2.12	2.16	2.07	2.14	221279
2018-05-16	2.15	2.40	2.13	2.38	905236
2018-05-17	2.44	2.56	2.37	2.46	1153723
2018-05-18	2.47	2.56	2.43	2.49	498171
2018-05-21	2.54	2.63	2.44	2.47	636817
2018-05-22	2.54	2.54	2.34	2.34	393383
2018-05-23	2.33	2.38	2.21	2.21	442075
2018-05-24	2.26	2.41	2.20	2.34	364294
2018-05-25	2.32	2.35	2.29	2.30	165268
2018-05-29	2.27	2.39	2.20	2.35	515164
2018-05-30	2.36	2.45	2.32	2.38	383929
2018-05-31	2.39	2.42	2.30	2.35	244265
2018-06-01	2.36	2.40	2.34	2.40	192675
2018-06-04	2.40	2.41	2.31	2.34	218091
2018-06-05	2.36	2.43	2.35	2.37	622108
2018-06-06	2.38	2.48	2.35	2.41	598843
2018-06-07	2.43	2.47	2.40	2.43	293127
2018-06-08	2.42	2.57	2.42	2.56	441162
2018-06-11	2.57	2.70	2.56	2.62	436839
2018-06-12	2.61	2.77	2.61	2.69	391717
2018-06-13	2.72	2.93	2.69	2.89	631991
2018-06-14	2.90	2.97	2.72	2.79	578655
2018-06-15	2.78	2.94	2.76	2.90	619598
2018-06-18	2.88	2.91	2.81	2.91	377787
2018-06-19	2.89	2.92	2.85	2.90	276693
2018-06-20	3.15	3.31	3.04	3.22	1541777
2018-06-21	3.16	3.34	3.14	3.19	886152
2018-06-22	3.23	3.23	2.85	2.99	4908289
2018-06-25	3.13	3.13	2.68	2.70	1108465
2018-06-26	2.80	2.97	2.75	2.89	677908
2018-06-27	2.90	3.06	2.83	2.92	1180873
2018-06-28	2.94	2.95	2.80	2.91	408037
2018-06-29	2.91	2.95	2.84	2.85	249239
2018-07-02	2.84	2.99	2.80	2.95	400261
2018-07-03	2.98	3.05	2.92	2.99	182400
2018-07-05	3.00	3.02	2.87	2.90	264808
2018-07-06	2.91	2.94	2.84	2.89	233859
2018-07-09	2.93	2.93	2.82	2.86	356755
2018-07-10	2.86	3.01	2.84	3.00	360219
2018-07-11	2.95	3.01	2.94	2.99	209831
2018-07-12	3.01	3.15	2.98	3.06	334762
2018-07-13	3.12	3.53	3.08	3.33	1600996
2018-07-16	3.33	3.50	3.33	3.38	595528
2018-07-17	3.38	3.46	3.26	3.45	537047
2018-07-18	3.46	3.70	3.37	3.42	781068
2018-07-19	3.43	3.56	3.42	3.47	237645
2018-07-20	3.47	3.49	3.42	3.46	195271
2018-07-23	3.44	3.45	3.15	3.29	634904
2018-07-24	3.33	3.33	3.08	3.10	572378
2018-07-25	3.11	3.26	3.07	3.20	465576
2018-07-26	3.20	3.21	3.05	3.14	222116
2018-07-27	3.15	3.15	2.94	3.03	508218
2018-07-30	3.05	3.10	2.90	2.92	448643
2018-07-31	2.92	2.99	2.85	2.88	317853
2018-08-01	2.90	2.94	2.69	2.78	601581
2018-08-02	3.10	3.40	3.05	3.28	1447257
2018-08-03	3.34	3.73	3.22	3.58	1036259
2018-08-06	3.60	3.60	3.32	3.36	365007
2018-08-07	3.38	3.47	3.34	3.43	414267
2018-08-08	3.44	3.44	3.29	3.32	187662
2018-08-09	3.56	3.65	3.50	3.57	743703
2018-08-10	3.56	3.62	3.40	3.59	429076
2018-08-13	3.59	4.05	3.55	4.03	803704
2018-08-14	4.06	4.11	3.92	3.96	711892
2018-08-15	3.86	3.89	3.75	3.81	212935
2018-08-16	3.85	4.02	3.84	3.91	172425
2018-08-17	3.91	3.92	3.81	3.83	148102
2018-08-20	3.85	3.98	3.84	3.90	176036
2018-08-21	3.92	3.96	3.75	3.85	227339
2018-08-22	3.85	3.99	3.78	3.98	237289
2018-08-23	3.96	4.02	3.90	3.98	242721
2018-08-24	3.98	4.20	3.97	4.06	366614
2018-08-27	4.05	4.17	4.01	4.03	334799
2018-08-28	4.02	4.07	3.93	3.96	203129
2018-08-29	3.96	4.01	3.94	3.98	147061
2018-08-30	3.97	4.05	3.88	4.01	290105
2018-08-31	4.00	4.05	3.86	3.98	165992
2018-09-04	3.95	3.98	3.67	3.76	407035
2018-09-05	3.76	3.77	3.61	3.62	287785
2018-09-06	3.65	3.71	3.58	3.68	240140
2018-09-07	3.62	3.78	3.62	3.68	126738
2018-09-10	3.73	3.88	3.68	3.73	210542
2018-09-11	3.75	3.83	3.65	3.70	128211
2018-09-12	3.70	3.76	3.52	3.67	190686
2018-09-13	3.72	3.82	3.65	3.67	203566
2018-09-14	3.70	3.88	3.66	3.84	265789
2018-09-17	3.85	3.97	3.75	3.81	232897
2018-09-18	3.86	4.03	3.80	3.91	370725
2018-09-19	3.88	3.94	3.75	3.86	264816
2018-09-20	3.87	3.98	3.77	3.92	162767
2018-09-21	3.92	3.94	3.75	3.80	298360
2018-09-24	3.80	3.85	3.70	3.71	137799
2018-09-25	3.72	3.76	3.55	3.57	296610
2018-09-26	3.57	3.71	3.57	3.66	200937
2018-09-27	3.66	3.68	3.56	3.61	151117
2018-09-28	3.59	3.63	3.54	3.60	97016
2018-10-01	3.62	3.62	3.54	3.56	176756
2018-10-02	3.55	3.55	3.38	3.45	235818
2018-10-03	3.46	3.60	3.44	3.56	148069
2018-10-04	3.56	3.60	3.48	3.54	172320
2018-10-05	3.56	3.61	3.32	3.47	200740
2018-10-08	3.45	3.49	3.30	3.36	162272
2018-10-09	3.34	3.45	3.25	3.28	266098
2018-10-10	3.25	3.31	3.05	3.12	438505
2018-10-11	3.10	3.28	3.06	3.06	378419
2018-10-12	3.34	3.34	3.12	3.31	448853
2018-10-15	3.31	3.48	3.25	3.47	213039
2018-10-16	3.50	3.84	3.50	3.82	440577
2018-10-17	3.83	3.83	3.70	3.76	171065
2018-10-18	3.73	3.74	3.58	3.63	179693
2018-10-19	3.63	3.70	3.50	3.51	143697
2018-10-22	3.50	3.58	3.44	3.51	103658
2018-10-23	3.44	3.54	3.32	3.51	120828
2018-10-24	3.52	3.54	3.26	3.30	313030
2018-10-25	3.34	3.47	3.34	3.46	97858
2018-10-26	3.38	3.43	3.22	3.35	239272
2018-10-29	3.24	3.39	3.18	3.21	253009
2018-10-30	3.17	3.33	3.15	3.30	187137
2018-10-31	3.38	3.43	3.31	3.41	206332
2018-11-01	3.42	3.54	3.36	3.50	150631
2018-11-02	3.50	3.57	3.37	3.40	146120
2018-11-05	3.44	3.45	3.17	3.19	350131
2018-11-06	3.19	3.31	3.13	3.22	429748
2018-11-07	3.26	3.55	3.26	3.48	310792
2018-11-08	4.08	4.25	3.88	3.99	1480958
2018-11-09	4.04	4.50	4.02	4.36	1855175
2018-11-12	4.30	4.55	4.22	4.41	924970
2018-11-13	4.41	4.70	4.31	4.57	2051087
2018-11-14	4.69	4.71	4.49	4.62	922918
2018-11-15	4.62	4.74	4.49	4.62	775941
2018-11-16	4.61	4.89	4.59	4.76	732777
2018-11-19	4.71	4.87	4.63	4.67	540881
2018-11-20	4.60	4.74	4.41	4.46	553949
2018-11-21	4.50	4.74	4.50	4.53	289565
2018-11-23	4.52	4.55	4.43	4.45	184898
2018-11-26	4.50	4.61	4.42	4.57	445661
2018-11-27	4.51	4.57	4.30	4.39	423938
2018-11-28	4.41	4.71	4.40	4.59	500476
2018-11-29	4.59	4.65	4.39	4.48	467937
2018-11-30	4.47	4.61	4.40	4.45	587654
2018-12-03	4.50	4.79	4.49	4.70	587291
2018-12-04	4.70	4.71	4.40	4.42	403429
2018-12-06	4.32	4.35	4.20	4.25	564404
2018-12-07	4.28	4.33	4.10	4.12	322730
2018-12-10	4.10	4.22	4.09	4.20	227954
2018-12-11	4.28	4.33	4.01	4.06	438474
2018-12-12	4.15	4.25	4.13	4.17	348606
2018-12-13	4.21	4.21	4.08	4.12	229031
2018-12-14	4.08	4.08	3.88	3.89	566440
2018-12-17	3.86	3.95	3.63	3.66	546051
2018-12-18	3.70	3.84	3.60	3.67	522583
2018-12-19	3.72	3.83	3.64	3.67	391707
2018-12-20	3.65	3.68	3.27	3.31	853602
2018-12-21	3.40	3.40	3.10	3.12	471987
2018-12-24	3.08	3.24	3.00	3.20	207313
2018-12-26	3.22	3.48	3.20	3.47	628478
2018-12-27	3.41	3.53	3.35	3.52	348808
2018-12-28	3.55	3.70	3.50	3.68	465927
2018-12-31	3.70	3.83	3.68	3.73	349369
2019-01-02	3.65	3.77	3.60	3.77	193878
2019-01-03	3.73	3.75	3.61	3.62	128749
2019-01-04	3.64	3.86	3.63	3.77	255429
2019-01-07	3.70	4.00	3.70	3.98	175484
2019-01-08	3.99	4.11	3.92	4.09	224579
2019-01-09	4.12	4.15	3.99	4.08	189461
2019-01-10	4.02	4.23	3.95	4.13	176493
2019-01-11	4.11	4.13	4.02	4.03	139719
2019-01-14	4.00	4.04	3.88	3.94	189901
2019-01-15	3.94	4.05	3.92	4.02	144962
2019-01-16	4.03	4.10	3.96	3.98	95348
2019-01-17	3.99	4.25	3.96	4.09	478672
2019-01-18	4.13	4.25	4.01	4.15	579602
2019-01-22	4.15	4.24	4.04	4.23	253294
2019-01-23	4.24	4.32	4.04	4.20	208494
2019-01-24	4.21	4.28	4.17	4.22	138171
2019-01-25	4.28	4.33	4.22	4.32	318177
2019-01-28	4.25	4.38	4.25	4.35	213447
2019-01-29	4.38	4.40	4.20	4.29	313013
2019-01-30	4.29	4.36	4.21	4.32	323457
2019-01-31	4.29	4.50	4.29	4.46	366710
2019-02-01	4.52	4.55	4.46	4.50	356114
2019-02-04	4.51	4.62	4.51	4.58	529594
2019-02-05	4.58	4.66	4.51	4.65	494213
2019-02-06	4.65	4.65	4.56	4.62	174175
2019-02-07	4.58	4.80	4.50	4.79	365682
2019-02-08	4.76	4.80	4.59	4.64	167538
2019-02-11	4.67	4.71	4.54	4.60	455816
2019-02-12	4.63	4.70	4.55	4.66	474320
2019-02-13	4.70	4.81	4.60	4.78	454329
2019-02-14	4.72	4.84	4.72	4.75	360221
2019-02-15	4.77	4.93	4.75	4.92	356597
2019-02-19	4.92	4.95	4.80	4.88	254969
2019-02-20	4.89	4.93	4.80	4.92	402195
2019-02-21	4.93	4.94	4.80	4.90	220595
2019-02-22	4.90	5.17	4.90	5.14	1327596
2019-02-25	5.18	5.40	5.13	5.35	1123496
2019-02-26	5.35	5.39	5.10	5.19	619500
2019-02-27	5.18	5.22	5.12	5.19	1013921
2019-02-28	5.75	6.08	5.38	5.87	3007887
2019-03-01	5.92	6.26	5.89	6.01	1531875
2019-03-04	6.13	6.19	5.78	6.06	989803
2019-03-05	6.01	6.12	5.94	6.03	571571
2019-03-06	6.00	6.17	5.88	6.09	659123
2019-03-07	6.08	6.21	5.92	6.16	625169
2019-03-08	6.11	6.29	6.01	6.19	646047
2019-03-11	6.18	6.66	6.11	6.63	1595505
2019-03-12	6.61	6.95	6.50	6.90	1316209
2019-03-13	6.90	6.94	6.72	6.88	1151412
2019-03-14	6.84	6.88	6.46	6.64	876990
2019-03-15	6.58	6.96	6.58	6.90	1386168
2019-03-18	6.94	7.00	6.78	6.83	958605
2019-03-19	6.87	6.92	6.54	6.59	758315
2019-03-20	6.55	7.00	6.55	6.90	745417
2019-03-21	6.84	6.93	6.67	6.90	568638
2019-03-22	6.87	6.88	6.32	6.56	773246
2019-03-25	6.53	6.82	6.45	6.64	542126
2019-03-26	6.70	6.70	5.98	6.13	1593321
2019-03-27	6.07	6.20	5.82	5.89	1023054
2019-03-28	5.92	6.14	5.90	6.04	795440
2019-03-29	6.09	6.13	5.64	6.08	1496777
2019-04-01	6.13	6.23	6.02	6.21	880235
2019-04-02	6.22	6.52	6.17	6.24	1006009
2019-04-03	6.30	6.59	6.26	6.32	591519
2019-04-04	6.31	6.37	6.04	6.19	672340
2019-04-05	6.08	6.27	6.08	6.15	421441
2019-04-08	6.10	6.21	5.87	6.18	691222
2019-04-09	6.13	6.28	6.03	6.07	383203
2019-04-10	6.06	6.18	5.97	6.17	288104
2019-04-11	6.19	6.25	6.07	6.12	298852
2019-04-12	6.17	6.24	5.96	5.99	403164
2019-04-15	5.98	6.03	5.86	5.94	283126
2019-04-16	5.94	6.10	5.94	6.01	279481
2019-04-17	6.30	6.40	6.06	6.21	891724
2019-04-18	6.20	6.21	5.99	6.09	742569
2019-04-22	6.04	6.27	6.00	6.10	605537
2019-04-23	6.15	6.42	6.12	6.38	560074
2019-04-24	6.38	6.43	6.20	6.39	476235
2019-04-25	6.39	6.40	6.23	6.26	578346
2019-04-26	6.27	6.46	6.17	6.46	554206
2019-04-29	6.43	6.98	6.35	6.81	1986324
2019-04-30	6.73	6.74	6.31	6.39	1713898
2019-05-01	6.39	6.48	6.15	6.24	1021113
2019-05-02	6.20	6.66	5.90	6.60	1576926
2019-05-03	6.60	7.33	6.59	7.32	1980386
2019-05-06	7.12	7.50	7.04	7.26	1064823
2019-05-07	7.19	7.26	6.63	6.72	955678
2019-05-08	6.72	6.79	6.55	6.72	712513
2019-05-09	6.66	6.96	6.43	6.80	1076039
2019-05-10	6.80	6.95	6.57	6.75	885974
2019-05-13	6.50	6.51	6.14	6.26	798639
2019-05-14	6.30	6.45	6.26	6.38	677633
2019-05-15	6.30	6.48	6.30	6.39	916449
2019-05-16	6.35	6.45	6.05	6.20	1188018
2019-05-17	6.10	6.43	6.05	6.24	773326
2019-05-20	6.14	6.14	5.75	5.98	942956
2019-05-21	5.98	6.03	5.80	5.91	915358
2019-05-22	5.88	6.14	5.88	5.99	659880
2019-05-23	5.90	5.96	5.73	5.83	479545
2019-05-24	5.88	5.96	5.78	5.79	413811
2019-05-28	5.75	5.96	5.72	5.76	628904
2019-05-29	5.69	5.72	5.42	5.43	742782
2019-05-30	5.45	5.55	5.35	5.52	921213
2019-05-31	5.40	5.56	5.39	5.50	375306
2019-06-03	5.47	5.56	5.38	5.45	642178
2019-06-04	5.52	5.67	5.47	5.66	653617
2019-06-05	5.71	5.71	5.51	5.55	502513
2019-06-06	5.55	5.61	5.37	5.53	583215
2019-06-07	5.54	5.61	5.47	5.49	439933
2019-06-10	5.49	5.66	5.48	5.52	544027
2019-06-11	5.60	5.85	5.60	5.62	706057
2019-06-12	5.58	5.75	5.54	5.74	453559
2019-06-13	5.74	5.90	5.72	5.84	406105
2019-06-14	5.81	5.91	5.72	5.82	394388
2019-06-17	5.81	5.96	5.76	5.91	480389
2019-06-18	5.96	6.10	5.92	6.05	329595
2019-06-19	6.08	6.31	5.96	6.29	588233
2019-06-20	6.40	6.53	6.20	6.32	717675
2019-06-21	6.32	6.45	6.10	6.35	1260899
2019-06-24	6.35	6.64	6.29	6.59	927441
2019-06-25	6.59	6.59	6.24	6.30	701408
2019-06-26	6.37	6.38	6.15	6.16	642722
2019-06-27	6.18	6.33	6.06	6.09	680290
2019-06-28	6.10	6.45	6.09	6.36	6189641
2019-07-01	6.46	6.71	6.35	6.62	871284
2019-07-02	6.64	6.72	6.29	6.52	638141
2019-07-03	6.52	6.55	6.26	6.48	253843
2019-07-05	6.42	6.43	6.28	6.42	346228
2019-07-08	6.36	6.48	6.31	6.41	325506
2019-07-09	6.36	6.51	6.36	6.51	590789
2019-07-10	6.55	6.69	6.41	6.66	559499
2019-07-11	6.71	6.93	6.65	6.91	626905
2019-07-12	6.91	7.15	6.80	6.86	730585
2019-07-15	6.90	6.94	6.71	6.87	392337
2019-07-16	6.89	7.12	6.86	7.08	529084
2019-07-17	7.08	7.28	7.04	7.15	738000
2019-07-18	7.11	7.32	7.06	7.11	1319500
2019-07-19	7.12	7.24	7.08	7.18	501240
2019-07-22	7.20	7.38	7.19	7.36	768898
2019-07-23	7.41	7.45	7.24	7.28	399587
2019-07-24	7.28	7.39	7.14	7.39	359157
2019-07-25	7.37	7.42	7.23	7.23	350376
2019-07-26	7.23	7.75	7.23	7.72	965023
2019-07-29	7.74	7.75	7.46	7.60	545990
2019-07-30	7.57	7.81	7.52	7.72	578112
2019-07-31	7.74	7.86	7.59	7.61	857407
2019-08-01	8.52	10.40	8.44	10.33	5560228
2019-08-02	10.22	10.38	9.57	9.98	1709247
2019-08-05	9.67	10.30	9.54	9.84	1970930
2019-08-06	9.89	9.91	8.85	9.14	1638441
2019-08-07	9.05	9.68	8.98	9.46	892297
2019-08-08	9.59	9.78	9.37	9.61	895093
2019-08-09	9.51	9.76	9.35	9.64	600047
2019-08-12	9.58	9.64	9.44	9.52	736153
2019-08-13	9.49	10.25	9.41	10.17	1307893
2019-08-14	9.78	9.92	9.33	9.49	1116984
2019-08-15	9.49	9.58	9.22	9.45	691888
2019-08-16	9.45	9.87	9.41	9.80	677991
2019-08-19	9.99	10.00	9.74	9.78	910509
2019-08-20	9.81	10.63	9.75	10.47	1880750
2019-08-21	10.68	10.85	10.43	10.73	1235746
2019-08-22	10.73	10.80	10.26	10.48	807736
2019-08-23	10.46	10.56	9.97	10.11	846962
2019-08-26	10.10	10.32	9.91	10.17	531058
2019-08-27	10.25	10.43	9.83	9.94	634523
2019-08-28	9.97	10.48	9.81	10.25	587432
2019-08-29	10.39	10.52	10.33	10.46	418827
2019-08-30	10.44	10.58	10.05	10.23	452205
2019-09-03	10.19	10.31	9.65	9.72	1171693
2019-09-04	9.85	9.93	9.65	9.81	514838
2019-09-05	9.92	10.31	9.56	10.13	715874
2019-09-06	10.14	10.41	10.00	10.04	444263
2019-09-09	10.07	10.13	9.50	9.58	565449
2019-09-10	9.46	9.56	9.13	9.43	825694
2019-09-11	9.35	9.60	9.35	9.55	466462
2019-09-12	9.57	9.74	9.36	9.39	356743
2019-09-13	9.41	9.43	8.89	9.07	1626917
2019-09-16	8.99	9.41	8.85	9.17	629454
2019-09-17	9.15	9.63	9.15	9.41	531739
2019-09-18	9.35	9.48	9.21	9.46	644900
2019-09-19	9.43	9.75	9.41	9.60	475084
2019-09-20	9.56	9.68	9.27	9.39	1416642
2019-09-23	9.31	9.37	9.06	9.19	490848
2019-09-24	9.28	9.53	8.82	8.88	864875
2019-09-25	8.87	9.24	8.53	9.23	1003909
2019-09-26	9.15	9.33	8.80	8.86	582178
2019-09-27	8.87	9.05	8.46	8.65	595816
2019-09-30	8.73	8.93	8.66	8.71	890341
2019-10-01	8.71	8.87	8.29	8.35	660344
2019-10-02	8.27	8.38	8.06	8.25	509875
2019-10-03	8.16	8.49	8.15	8.48	787988
2019-10-04	8.50	8.65	8.45	8.58	404097
2019-10-07	8.50	8.64	8.46	8.55	443878
2019-10-08	8.43	8.58	8.21	8.46	385638
2019-10-09	8.55	8.63	8.41	8.49	430839
2019-10-10	8.46	8.57	7.96	8.25	779057
2019-10-11	8.34	8.71	8.23	8.40	654135
2019-10-14	8.33	8.39	8.16	8.26	371026
2019-10-15	8.27	8.71	8.24	8.70	636220
2019-10-16	8.68	8.90	8.45	8.84	889611
2019-10-17	8.90	9.20	8.88	9.00	511533
2019-10-18	8.92	9.01	8.66	8.80	401153
2019-10-21	9.07	9.29	8.79	8.84	331029
2019-10-22	8.82	8.97	8.57	8.61	328023
2019-10-23	8.54	8.65	8.21	8.37	418204
2019-10-24	8.52	8.75	8.49	8.70	538770
2019-10-25	8.64	8.86	8.53	8.80	428702
2019-10-28	8.83	8.96	8.75	8.78	511956
2019-10-29	8.78	9.01	8.70	8.90	430927
2019-10-30	8.85	8.99	8.53	8.86	540210
2019-10-31	8.83	8.87	8.44	8.50	417174
2019-11-01	8.53	8.71	8.40	8.51	438246
2019-11-04	8.56	8.65	8.42	8.44	429922
2019-11-05	8.61	9.04	8.51	8.84	692958
2019-11-06	8.73	8.75	8.41	8.50	959804
2019-11-07	7.90	8.45	7.55	7.98	1507030
2019-11-08	7.97	8.08	7.80	7.93	700789
2019-11-11	7.94	7.97	7.69	7.77	744415
2019-11-12	7.78	8.32	7.78	8.25	750038
2019-11-13	8.14	8.32	7.88	8.04	532970
2019-11-14	8.06	8.39	8.06	8.09	375144
2019-11-15	8.15	8.20	8.00	8.09	752704
2019-11-18	7.40	7.90	7.32	7.84	1152607
2019-11-19	7.92	7.95	7.59	7.75	655531
2019-11-20	7.73	7.81	7.60	7.66	481318
2019-11-21	7.72	8.11	7.66	8.02	838030
2019-11-22	8.12	8.49	8.11	8.32	756111
2019-11-25	8.24	8.77	8.20	8.67	1639595
2019-11-26	8.70	8.82	8.47	8.52	1225574
2019-11-27	8.53	8.59	8.24	8.28	1203954
2019-11-29	8.32	8.39	8.07	8.08	228487
2019-12-02	8.10	8.10	7.73	7.74	525477
2019-12-03	7.60	7.90	7.50	7.72	945852
2019-12-04	7.76	7.83	7.60	7.61	928245
2019-12-05	7.66	7.76	7.53	7.59	356866
2019-12-06	7.69	7.90	7.57	7.87	773937
2019-12-09	7.84	7.99	7.83	7.91	602498
2019-12-10	7.95	8.14	7.92	7.99	487704
2019-12-11	7.94	8.13	7.76	7.77	492473
2019-12-12	7.74	7.81	7.24	7.30	1153603
2019-12-13	7.39	7.42	7.11	7.32	993987
2019-12-16	7.38	7.44	7.27	7.28	675834
2019-12-17	7.29	7.30	6.93	6.94	934013
2019-12-18	6.92	7.33	6.92	7.22	900124
2019-12-19	7.62	7.89	7.05	7.72	2662019
2019-12-20	7.84	8.48	7.69	8.47	2703474
2019-12-23	8.61	8.80	8.35	8.60	1618036
2019-12-24	8.66	8.68	8.43	8.64	489801
2019-12-26	8.63	8.74	8.56	8.60	651096
2019-12-27	8.66	8.66	8.32	8.38	641037
2019-12-30	8.39	8.39	7.87	7.93	1125550
2019-12-31	7.92	8.21	7.90	8.16	1413281
2020-01-02	8.43	9.05	8.41	9.04	2935539
2020-01-03	8.91	9.52	8.90	9.40	2437596
2020-01-06	9.40	9.79	9.37	9.73	2114248
2020-01-07	9.77	10.59	9.75	10.51	3050378
2020-01-08	10.47	10.77	10.27	10.52	2673138
2020-01-09	10.72	10.96	10.41	10.49	1817918
2020-01-10	10.40	10.45	9.53	10.39	2483091
2020-01-13	10.41	10.68	10.40	10.65	1431060
2020-01-14	10.70	10.90	10.56	10.76	1118104
2020-01-15	10.67	10.72	10.18	10.45	2214996
2020-01-16	10.35	10.51	10.25	10.31	1271734
2020-01-17	10.39	10.46	9.89	10.13	1194420
2020-01-21	9.86	10.09	9.66	9.97	1183500
2020-01-22	10.08	10.13	9.33	9.48	1149623
2020-01-23	9.47	9.64	9.14	9.56	1523882
2020-01-24	9.52	9.69	8.93	8.96	2757577
2020-01-27	8.89	9.25	8.46	9.03	1681838
2020-01-28	9.15	9.79	9.15	9.70	1698769
2020-01-29	9.85	10.02	9.67	10.00	1160764
2020-01-30	9.91	10.13	9.75	10.11	1241679
2020-01-31	9.80	10.08	9.02	9.36	3350252
2020-02-03	9.50	9.56	9.08	9.22	1216088
2020-02-04	9.44	9.80	9.32	9.66	1156489
2020-02-05	9.83	9.93	9.57	9.90	1032072
2020-02-06	9.95	10.19	9.74	10.13	793859
2020-02-07	10.13	10.40	10.08	10.32	823588
2020-02-10	10.34	10.48	10.04	10.43	751891
2020-02-11	10.46	10.51	9.82	10.15	1438865
2020-02-12	10.27	10.40	10.07	10.24	894865
2020-02-13	10.14	10.50	10.13	10.38	1114844
2020-02-14	10.58	10.91	10.50	10.87	1455802
2020-02-18	11.00	11.93	10.97	11.84	2426613
2020-02-19	11.98	12.99	11.79	12.75	2880732
2020-02-20	12.75	13.11	12.48	13.06	2297049
2020-02-21	13.00	13.00	12.31	12.61	1866057
2020-02-24	11.76	12.38	11.59	12.08	1319158
2020-02-25	12.18	12.30	11.54	11.64	1541283
2020-02-26	11.66	11.93	10.81	11.04	2024884
2020-02-27	11.07	11.07	9.58	10.67	2994424
2020-02-28	10.19	11.35	10.08	11.35	1989226
2020-03-02	11.42	11.66	10.74	11.03	2207164
2020-03-03	11.05	11.18	10.25	10.60	2349985
2020-03-04	10.77	10.82	10.38	10.75	1441201
2020-03-05	10.43	10.58	10.13	10.35	1327684
2020-03-06	10.00	10.16	8.16	9.17	2697392
2020-03-09	8.44	8.56	7.88	7.90	2036931
2020-03-10	8.24	8.37	7.73	7.74	1626124
2020-03-11	7.50	7.70	6.79	7.11	2445571
2020-03-12	6.52	6.73	6.01	6.09	2243302
2020-03-13	6.54	6.60	5.48	6.02	2231789
2020-03-16	5.31	5.39	4.77	4.89	2196234
2020-03-17	5.25	5.96	4.51	5.88	2832837
2020-03-18	5.51	5.57	4.75	5.01	2317511
2020-03-19	4.97	5.74	4.90	5.60	1977657
2020-03-20	5.92	6.04	5.00	5.01	2068479
2020-03-23	5.01	5.31	4.55	4.99	1633447
2020-03-24	5.49	5.85	5.34	5.63	2133305
2020-03-25	5.80	6.37	5.64	5.75	2099598
2020-03-26	5.74	6.14	5.62	6.06	2193825
2020-03-27	5.90	6.18	5.57	6.00	1628926
2020-03-30	6.10	6.22	5.56	5.82	1947705
2020-03-31	5.82	5.98	5.51	5.55	2672280
2020-04-01	5.47	5.71	5.17	5.28	2259863
2020-04-02	5.20	5.21	4.58	4.70	3647403
2020-04-03	4.77	4.88	4.09	4.15	3243214
2020-04-06	4.51	4.93	4.35	4.86	3790093
2020-04-07	5.30	5.62	5.04	5.24	3685212
2020-04-08	5.42	5.56	5.21	5.43	2385863
2020-04-09	5.70	5.97	5.57	5.69	3180249
2020-04-13	5.74	5.79	5.47	5.76	1967920
2020-04-14	6.02	6.25	5.95	6.02	2073873
2020-04-15	5.73	5.82	5.42	5.66	2219443
2020-04-16	5.70	5.79	5.20	5.38	2557452
2020-04-17	5.90	5.92	5.44	5.64	2069970
2020-04-20	5.50	5.60	5.36	5.55	1388639
2020-04-21	5.41	5.48	5.18	5.31	1356513
2020-04-22	5.47	5.60	5.39	5.44	1364909
2020-04-23	5.50	6.28	5.44	6.07	3082511
2020-04-24	6.10	6.22	5.87	6.03	1766193
2020-04-27	6.04	6.81	5.97	6.62	2678503
2020-04-28	6.98	6.98	6.41	6.59	1855363
2020-04-29	6.98	7.50	6.71	7.36	2842604
2020-04-30	7.40	7.55	7.11	7.17	2346897
2020-05-01	6.81	6.98	6.17	6.42	2372907
2020-05-04	6.05	6.45	6.05	6.40	1462807
2020-05-05	6.64	6.69	6.40	6.52	1960190
2020-05-06	6.56	6.86	6.45	6.62	2616856
2020-05-07	6.27	6.79	5.77	5.92	4660898
2020-05-08	6.08	6.37	5.96	6.34	2072679
2020-05-11	6.34	6.35	5.83	6.02	2550855
2020-05-12	6.07	6.32	5.83	5.99	2864280
2020-05-13	5.95	6.06	5.00	5.05	5740727
2020-05-14	5.05	5.05	4.60	4.92	4789180
2020-05-15	4.90	5.23	4.89	5.12	2669186
2020-05-18	5.47	5.74	5.30	5.44	2993381
2020-05-19	5.39	5.47	5.07	5.08	2915579
2020-05-20	5.15	5.24	5.05	5.21	2936421
2020-05-21	5.04	5.31	4.94	5.25	2363762
2020-05-22	5.28	5.39	5.03	5.17	2209264
2020-05-26	5.44	6.26	5.39	6.13	5520029
2020-05-27	6.31	6.57	6.01	6.46	4425927
2020-05-28	6.50	6.73	6.14	6.23	3056659
2020-05-29	6.21	6.35	5.95	6.27	2800918
2020-06-01	6.21	6.80	6.06	6.59	3091115
2020-06-02	6.62	6.82	6.41	6.60	2828224
2020-06-03	6.96	7.78	6.94	7.65	5746198
2020-06-04	7.65	7.73	7.03	7.16	3003276
2020-06-05	7.65	8.42	7.49	8.28	4669174
2020-06-08	8.69	8.90	8.12	8.25	3988879
2020-06-09	7.88	8.18	7.54	7.81	3143637
2020-06-10	8.00	8.08	7.23	7.47	2468781
2020-06-11	6.76	7.20	6.64	6.73	2429221
2020-06-12	7.02	7.46	6.61	6.98	2174889
2020-06-15	6.61	7.17	6.44	7.11	1959062
2020-06-16	7.59	7.65	7.11	7.32	1733377
2020-06-17	7.39	7.73	7.20	7.31	2126622
2020-06-18	7.11	7.35	7.01	7.25	1662284
2020-06-19	7.36	7.68	7.15	7.18	3655402
2020-06-22	7.53	7.55	7.21	7.36	1368010
2020-06-23	7.41	7.45	7.06	7.20	2090893
2020-06-24	7.10	7.21	6.45	6.59	2761272
2020-06-25	6.46	6.79	6.46	6.75	1728345
2020-06-26	6.80	6.83	6.22	6.22	3414838
2020-06-29	6.33	6.93	6.10	6.63	2719658
2020-06-30	6.83	6.83	6.52	6.67	2629014
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

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