MMI Historical Prices

Summary

Key Stock Metrics

29.93

(July 1, 2024)

52-Week Low

42.80

(November 25, 2024)

52-Week High

58.33

(April 5, 2022)

All-Time High

34.93

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	23.89	24.11	23.65	23.70	1285163
2011-05-24	23.71	24.14	23.59	23.71	1014158
2011-05-25	23.57	24.61	23.56	24.55	2122320
2011-05-26	24.50	24.79	24.11	24.64	1764806
2011-05-27	24.85	25.42	24.85	24.94	2010316
2011-05-31	25.02	25.17	24.26	25.14	2639039
2011-06-01	24.75	24.96	23.88	23.97	1930464
2011-06-02	24.01	24.75	23.98	24.73	2751078
2011-06-03	24.36	24.75	24.14	24.53	2760245
2011-06-06	24.42	24.65	24.25	24.35	2560134
2011-06-07	24.57	25.00	24.25	24.61	2858586
2011-06-08	24.44	24.44	23.41	24.02	2729022
2011-06-09	24.05	24.16	23.22	23.36	3049700
2011-06-10	23.27	23.86	23.27	23.64	2658977
2011-06-13	23.54	23.56	22.95	23.28	5337309
2011-06-14	23.71	24.26	23.54	24.03	2755599
2011-06-15	23.85	24.15	23.58	23.95	2115115
2011-06-16	23.91	24.54	23.80	24.39	4194647
2011-06-17	24.60	24.85	24.03	24.78	4306922
2011-06-20	24.63	24.82	24.25	24.49	3230164
2011-06-21	23.85	24.12	23.27	23.79	6065634
2011-06-22	23.74	23.75	23.40	23.46	3491719
2011-06-23	23.21	23.68	22.93	23.46	3441934
2011-06-24	23.46	23.61	23.04	23.11	3958966
2011-06-27	23.11	23.25	22.13	22.82	4272506
2011-06-28	22.57	22.69	21.88	22.04	5665542
2011-06-29	22.04	22.32	21.90	22.00	3483663
2011-06-30	22.06	22.37	21.99	22.04	3552118
2011-07-01	22.07	23.64	22.07	23.48	4773271
2011-07-05	23.34	23.34	22.54	22.79	3552433
2011-07-06	22.69	22.70	22.26	22.40	2174957
2011-07-07	22.63	23.00	22.50	22.64	4652448
2011-07-08	22.34	22.34	21.47	21.64	7760539
2011-07-11	21.37	21.50	20.82	21.04	4473899
2011-07-12	21.04	21.13	20.77	21.04	3783234
2011-07-13	21.12	21.60	21.00	21.45	3655314
2011-07-14	21.20	21.43	20.85	21.27	2806511
2011-07-15	21.32	21.32	20.83	21.12	3812372
2011-07-18	20.92	21.80	20.84	21.69	4099364
2011-07-19	21.88	23.00	21.88	22.88	7326039
2011-07-20	22.60	22.95	22.35	22.41	3672149
2011-07-21	22.54	27.70	22.32	25.19	25084193
2011-07-22	25.07	25.34	24.39	24.61	6246607
2011-07-25	24.26	24.79	24.08	24.54	2809162
2011-07-26	24.48	24.83	24.15	24.60	2135277
2011-07-27	24.51	24.51	23.75	23.80	3654551
2011-07-28	23.75	24.11	22.85	22.91	5453932
2011-07-29	21.09	23.10	20.82	22.38	7284730
2011-08-01	22.75	22.88	21.36	21.96	5178181
2011-08-02	21.81	22.05	21.28	21.34	3580079
2011-08-03	21.47	22.45	20.91	22.28	3903948
2011-08-04	22.10	23.73	21.69	23.09	11627403
2011-08-05	23.34	23.36	21.58	22.54	8036782
2011-08-08	21.70	22.66	21.33	21.53	5612010
2011-08-09	21.84	23.18	21.27	23.12	8121062
2011-08-10	22.58	24.59	22.17	23.09	8389600
2011-08-11	23.34	24.59	23.18	24.16	6018922
2011-08-12	24.39	25.38	24.15	24.47	3803863
2011-08-15	38.61	38.74	38.01	38.12	121620376
2011-08-16	38.00	38.18	37.93	38.02	32610047
2011-08-17	38.04	38.25	38.00	38.13	19815624
2011-08-18	38.02	38.05	37.80	37.85	22093188
2011-08-19	37.80	38.00	37.78	37.86	21491595
2011-08-22	37.96	38.08	37.92	38.04	22549466
2011-08-23	38.03	38.03	37.89	37.98	18996808
2011-08-24	37.98	37.98	37.89	37.94	16723402
2011-08-25	37.95	37.98	37.85	37.85	7720462
2011-08-26	37.85	37.88	37.66	37.72	12229928
2011-08-29	37.81	37.92	37.76	37.79	10358773
2011-08-30	37.80	37.87	37.76	37.76	6932039
2011-08-31	37.78	37.84	37.55	37.72	16684136
2011-09-01	37.72	37.85	37.68	37.76	5413153
2011-09-02	37.63	37.76	37.52	37.75	6996344
2011-09-06	37.59	37.73	37.50	37.67	6354886
2011-09-07	37.69	37.72	37.60	37.62	4646821
2011-09-08	37.60	37.70	37.59	37.62	4922734
2011-09-09	37.57	37.72	37.47	37.50	5110825
2011-09-12	37.45	37.59	36.80	37.44	7126080
2011-09-13	37.41	37.60	37.41	37.57	3250606
2011-09-14	37.58	37.92	37.55	37.75	5962155
2011-09-15	37.79	38.06	37.77	38.04	5069675
2011-09-16	37.98	38.10	37.84	37.85	8948061
2011-09-19	37.80	37.99	37.79	37.85	2878184
2011-09-20	37.86	38.01	37.82	37.82	2145933
2011-09-21	37.85	38.04	37.83	37.95	4503215
2011-09-22	37.85	37.92	37.74	37.79	7229603
2011-09-23	37.79	38.04	37.79	37.90	3636162
2011-09-26	37.99	38.08	37.80	37.96	5741262
2011-09-27	38.03	38.15	37.98	38.04	4129653
2011-09-28	38.05	38.10	37.90	37.90	5201348
2011-09-29	37.91	38.03	37.80	37.87	6148439
2011-09-30	37.82	37.98	37.75	37.78	3177045
2011-10-03	37.82	37.95	37.68	37.71	5247988
2011-10-04	37.66	37.89	37.51	37.87	4064661
2011-10-05	37.84	37.97	37.75	37.75	4089966
2011-10-06	37.75	37.99	37.75	37.92	2666709
2011-10-07	37.87	38.01	37.87	37.92	3639272
2011-10-10	37.95	38.10	37.95	38.08	2019273
2011-10-11	38.04	38.09	38.00	38.01	1677735
2011-10-12	38.04	38.12	38.01	38.10	4620354
2011-10-13	38.06	38.22	38.06	38.16	2229995
2011-10-14	38.23	38.77	38.20	38.72	13596078
2011-10-17	38.71	38.82	38.63	38.82	2550719
2011-10-18	38.74	38.99	38.68	38.92	2176538
2011-10-19	38.97	38.97	38.71	38.71	3376444
2011-10-20	38.71	38.94	38.71	38.80	1611263
2011-10-21	38.91	38.95	38.76	38.90	2027769
2011-10-24	38.85	38.99	38.81	38.90	2425644
2011-10-25	38.85	38.90	38.76	38.81	3616776
2011-10-26	38.85	39.00	38.83	38.90	2176734
2011-10-27	38.99	39.10	38.93	39.02	4896211
2011-10-28	38.93	39.09	38.93	38.96	2902122
2011-10-31	38.95	39.00	38.88	38.88	2265903
2011-11-01	38.86	38.97	38.83	38.87	3888358
2011-11-02	38.94	39.02	38.92	39.02	2564925
2011-11-03	38.99	39.09	38.95	39.05	2477633
2011-11-04	38.98	38.99	38.90	38.97	2342996
2011-11-07	38.97	39.13	38.95	39.11	2708765
2011-11-08	39.05	39.20	39.05	39.17	2182669
2011-11-09	39.05	39.12	39.00	39.04	4393558
2011-11-10	39.13	39.14	39.06	39.10	2283375
2011-11-11	39.13	39.14	39.01	39.05	3876688
2011-11-14	39.07	39.08	39.00	39.01	4758052
2011-11-15	39.03	39.04	38.90	38.90	9032182
2011-11-16	38.92	39.00	38.90	38.94	4464615
2011-11-17	38.95	38.98	38.91	38.94	3031602
2011-11-18	38.97	38.97	38.71	38.76	11502209
2011-11-21	38.71	38.76	38.68	38.70	3143938
2011-11-22	38.71	38.73	38.55	38.57	4890366
2011-11-23	38.55	38.60	38.43	38.53	3629560
2011-11-25	38.46	38.66	38.46	38.60	789372
2011-11-28	38.69	38.79	38.65	38.70	3674513
2011-11-29	38.71	38.89	38.67	38.79	4350516
2011-11-30	38.87	39.00	38.84	39.00	2959959
2011-12-01	38.95	38.95	38.58	38.72	4868581
2011-12-02	38.80	38.91	38.68	38.78	3237050
2011-12-05	38.84	38.91	38.80	38.89	1140027
2011-12-06	38.90	38.93	38.83	38.85	1135730
2011-12-07	38.83	38.91	38.81	38.87	1337416
2011-12-08	38.86	38.91	38.76	38.84	1577857
2011-12-09	38.84	38.90	38.83	38.87	3612880
2011-12-12	38.74	38.77	38.60	38.69	4880711
2011-12-13	38.65	38.77	38.61	38.67	4443271
2011-12-14	38.65	38.84	38.65	38.78	2296972
2011-12-15	38.85	38.85	38.72	38.80	1346925
2011-12-16	38.80	38.82	38.68	38.70	2392281
2011-12-19	38.70	38.72	38.63	38.69	1392172
2011-12-20	38.71	38.74	38.64	38.70	2408748
2011-12-21	38.70	38.77	38.64	38.65	1814261
2011-12-22	38.70	38.71	38.62	38.62	2338536
2011-12-23	38.64	38.77	38.63	38.76	1064519
2011-12-27	38.68	38.79	38.68	38.72	586813
2011-12-28	38.71	38.78	38.71	38.75	891377
2011-12-29	38.77	38.80	38.73	38.80	998895
2011-12-30	38.77	38.80	38.74	38.80	952960
2012-01-03	38.82	38.89	38.70	38.70	3156966
2012-01-04	38.70	38.78	38.70	38.73	2910299
2012-01-05	38.72	38.74	38.61	38.61	4575054
2012-01-06	38.61	38.68	38.35	38.46	8227643
2012-01-09	38.22	38.25	38.00	38.20	8268501
2012-01-10	38.18	38.27	38.16	38.27	3131249
2012-01-11	38.23	38.53	38.23	38.51	1892136
2012-01-12	38.53	38.58	38.36	38.50	4113729
2012-01-13	38.43	38.55	38.38	38.45	1812399
2012-01-17	38.52	38.56	38.44	38.55	1541322
2012-01-18	38.56	38.60	38.49	38.60	1994034
2012-01-19	38.60	39.00	38.47	38.78	5539837
2012-01-20	38.75	38.82	38.60	38.66	3052003
2012-01-23	38.74	38.75	38.60	38.66	1620999
2012-01-24	38.58	38.72	38.57	38.64	877087
2012-01-25	38.63	38.65	38.55	38.60	1466743
2012-01-26	38.65	38.68	38.55	38.67	1375472
2012-01-27	38.71	39.00	38.70	38.93	4540485
2012-01-30	38.80	39.00	38.75	38.87	1798687
2012-01-31	38.85	38.85	38.62	38.63	6560190
2012-02-01	38.69	38.76	38.65	38.67	3302299
2012-02-02	38.65	38.89	38.65	38.77	8559569
2012-02-03	38.84	38.97	38.78	38.97	6028991
2012-02-06	38.91	38.95	38.69	38.83	4708272
2012-02-07	38.29	38.95	38.25	38.88	19159981
2012-02-08	38.79	39.01	38.77	38.96	9199580
2012-02-09	39.28	39.42	39.25	39.35	17858380
2012-02-10	39.35	39.56	39.24	39.45	20370574
2012-02-13	39.50	39.69	39.38	39.63	16236108
2012-02-14	39.67	39.70	39.65	39.68	20295654
2012-02-15	39.69	39.72	39.67	39.70	4071052
2012-02-16	39.72	39.74	39.70	39.71	7513942
2012-02-17	39.71	39.73	39.70	39.70	4789244
2012-02-21	39.72	39.74	39.71	39.74	4697908
2012-02-22	39.73	39.74	39.70	39.74	9292069
2012-02-23	39.72	39.74	39.70	39.73	3361599
2012-02-24	39.72	39.74	39.71	39.73	4041772
2012-02-27	39.73	39.74	39.69	39.69	5129817
2012-02-28	39.71	39.72	39.64	39.69	4804582
2012-02-29	39.69	39.72	39.65	39.70	4445761
2012-03-01	39.68	39.81	39.68	39.73	3832278
2012-03-02	39.73	39.75	39.70	39.73	1812401
2012-03-05	39.72	39.74	39.68	39.68	2377322
2012-03-06	39.68	39.71	39.66	39.69	2367966
2012-03-07	39.67	39.70	39.65	39.66	3788210
2012-03-08	39.69	39.78	39.66	39.75	2446856
2012-03-09	39.74	39.75	39.71	39.75	1635322
2012-03-12	39.75	39.78	39.72	39.76	1667965
2012-03-13	39.75	39.79	39.73	39.79	1493881
2012-03-14	39.78	39.78	39.69	39.69	3080315
2012-03-15	39.70	39.71	39.56	39.60	4912189
2012-03-16	39.62	39.64	39.12	39.32	19415554
2012-03-19	39.25	39.35	39.18	39.34	4994745
2012-03-20	39.33	39.44	39.23	39.35	5166681
2012-03-21	39.30	39.35	39.29	39.32	1978458
2012-03-22	39.29	39.45	39.15	39.27	8251116
2012-03-23	39.19	39.32	39.17	39.26	1359004
2012-03-26	39.33	39.33	39.25	39.30	1251485
2012-03-27	39.28	39.31	39.24	39.24	1003424
2012-03-28	39.26	39.30	39.23	39.30	2172224
2012-03-29	39.27	39.29	39.22	39.25	1469132
2012-03-30	39.26	39.28	39.19	39.24	2510533
2012-04-02	39.25	39.30	39.21	39.23	2574265
2012-04-03	39.20	39.22	38.92	39.13	12174127
2012-04-04	39.04	39.12	38.94	38.96	5806808
2012-04-05	38.95	38.99	38.65	38.83	6966784
2012-04-09	38.75	39.00	38.75	38.85	2938382
2012-04-10	39.08	39.37	38.87	39.37	9530824
2012-04-11	39.33	39.35	39.06	39.19	4869193
2012-04-12	39.16	39.20	39.03	39.19	4951218
2012-04-13	39.13	39.21	39.08	39.14	2181204
2012-04-16	39.14	39.20	39.09	39.14	1462170
2012-04-17	39.17	39.18	39.01	39.01	2651676
2012-04-18	39.01	39.04	38.75	38.87	5966602
2012-04-19	38.85	38.97	38.78	38.89	4384044
2012-04-20	38.90	38.96	38.66	38.83	7184890
2012-04-23	38.76	38.80	38.40	38.43	6396129
2012-04-24	38.50	38.50	37.08	38.14	17159452
2012-04-25	38.25	38.65	38.21	38.52	3671124
2012-04-26	38.49	38.57	38.39	38.43	2258307
2012-04-27	38.48	38.71	38.12	38.71	4215385
2012-04-30	38.69	38.87	38.55	38.82	3843697
2012-05-01	38.80	38.89	38.71	38.76	2348930
2012-05-02	38.75	38.92	38.75	38.81	2893142
2012-05-03	38.80	38.85	38.39	38.40	3100295
2012-05-04	38.49	38.82	38.28	38.80	4100666
2012-05-07	38.79	39.14	38.67	39.13	4086145
2012-05-08	39.13	39.25	39.05	39.25	3188367
2012-05-09	39.28	39.36	39.24	39.32	2923811
2012-05-10	39.29	39.40	39.24	39.35	1947267
2012-05-11	39.35	39.35	39.15	39.23	3989962
2012-05-14	39.08	39.36	38.99	39.35	4543518
2012-05-15	39.23	39.49	39.22	39.39	3992103
2012-05-16	39.37	39.45	39.27	39.35	3756094
2012-05-17	39.28	39.35	39.12	39.20	5061375
2012-05-18	39.19	39.23	38.80	39.20	11550475
2012-05-21	39.96	39.99	39.96	39.98	25168826
2014-01-15	14.52	15.00	14.51	14.84	30068
2014-01-16	14.87	14.87	14.70	14.84	29099
2014-01-17	14.90	15.20	14.85	14.87	18706
2014-01-21	14.92	14.92	14.62	14.71	10946
2014-01-22	14.67	15.06	14.67	15.00	20304
2014-01-23	14.85	15.01	14.79	14.88	11811
2014-01-24	14.73	15.02	14.66	14.98	43419
2014-01-27	14.99	15.82	14.86	15.72	32676
2014-01-28	15.83	15.83	15.29	15.34	33292
2014-01-29	15.42	16.73	15.40	15.90	197286
2014-01-30	16.01	16.11	15.77	15.93	53211
2014-01-31	15.75	17.62	15.58	16.67	238493
2014-02-03	16.50	16.68	15.88	15.96	44265
2014-02-04	15.96	17.08	15.90	16.41	27735
2014-02-05	16.44	16.60	15.91	15.91	30727
2014-02-06	16.00	16.42	15.99	16.35	68629
2014-02-07	16.34	16.44	15.90	16.20	22874
2014-02-10	16.25	16.88	15.87	16.10	117221
2014-02-11	16.13	16.23	15.58	15.75	32619
2014-02-12	15.76	16.32	15.76	16.08	79444
2014-02-13	16.01	16.39	16.01	16.30	30059
2014-02-14	16.29	16.29	15.59	16.14	22092
2014-02-18	16.14	16.18	15.79	16.15	21897
2014-02-19	16.15	16.56	15.93	16.24	205428
2014-02-20	16.19	16.24	15.89	15.98	33259
2014-02-21	15.95	16.34	15.54	16.07	38115
2014-02-24	16.16	16.44	15.40	15.46	42477
2014-02-25	15.51	16.20	14.87	15.94	37637
2014-02-26	15.79	16.05	15.71	15.94	9855
2014-02-27	15.94	16.53	15.84	16.49	19160
2014-02-28	16.54	16.77	16.51	16.77	39285
2014-03-03	16.66	16.88	16.44	16.56	13000
2014-03-04	16.73	17.86	16.73	17.28	40342
2014-03-05	17.27	17.45	17.27	17.43	14599
2014-03-06	17.51	17.55	17.43	17.49	26817
2014-03-07	17.65	18.01	17.47	17.85	104391
2014-03-10	18.08	18.08	17.39	17.52	109773
2014-03-11	17.55	17.70	16.94	17.20	41008
2014-03-12	17.50	17.78	16.90	16.99	82864
2014-03-13	16.98	17.13	16.52	16.83	47838
2014-03-14	16.83	17.21	16.83	17.00	19211
2014-03-17	16.99	17.00	16.35	16.42	31678
2014-03-18	16.49	16.86	16.44	16.81	32358
2014-03-19	16.81	18.35	16.49	18.24	73978
2014-03-20	18.24	18.51	17.75	17.89	51992
2014-03-21	17.92	18.11	17.22	17.40	48328
2014-03-24	17.44	17.68	17.25	17.59	20754
2014-03-25	17.70	17.85	17.50	17.60	43679
2014-03-26	17.69	17.76	17.20	17.33	21301
2014-03-27	17.41	17.49	17.05	17.18	29818
2014-03-28	17.12	18.13	17.01	17.37	191553
2014-03-31	17.50	18.00	17.50	17.84	20636
2014-04-01	17.85	18.29	17.44	17.65	128621
2014-04-02	17.87	18.48	17.69	18.41	41123
2014-04-03	18.32	18.96	18.16	18.81	19646
2014-04-04	18.62	18.84	18.40	18.41	19374
2014-04-07	18.36	18.46	18.15	18.15	17810
2014-04-08	18.32	18.35	18.17	18.27	20593
2014-04-09	18.39	18.39	17.77	17.86	20726
2014-04-10	17.78	18.18	17.54	17.63	38896
2014-04-11	17.43	17.56	16.90	17.46	36418
2014-04-14	17.63	17.63	17.05	17.41	96321
2014-04-15	17.52	17.52	17.06	17.39	65133
2014-04-16	17.51	17.51	17.00	17.11	28506
2014-04-17	17.11	17.26	17.05	17.10	15070
2014-04-21	17.12	17.28	16.57	17.16	20822
2014-04-22	17.36	17.36	16.89	16.97	19184
2014-04-23	17.03	17.07	16.87	16.92	16110
2014-04-24	16.97	17.31	16.97	17.11	13155
2014-04-25	17.11	17.20	16.72	16.98	39561
2014-04-28	16.98	17.85	16.68	17.60	29603
2014-04-29	17.73	17.73	16.60	16.62	30121
2014-04-30	16.64	16.89	16.25	16.53	27170
2014-05-01	16.53	16.53	15.72	16.00	50815
2014-05-02	16.09	16.40	15.91	16.34	64281
2014-05-05	16.15	16.78	16.09	16.44	55859
2014-05-06	16.34	16.34	15.67	15.73	42542
2014-05-07	15.79	15.97	15.61	15.73	41888
2014-05-08	15.80	16.03	15.61	15.75	53791
2014-05-09	16.15	17.51	16.15	17.46	85224
2014-05-12	17.58	18.91	17.43	18.41	139358
2014-05-13	18.44	18.80	17.96	17.97	89093
2014-05-14	18.00	18.51	17.79	18.12	28599
2014-05-15	18.00	18.26	17.99	18.00	29545
2014-05-16	18.00	18.29	17.91	18.22	26106
2014-05-19	18.22	18.82	18.07	18.48	43849
2014-05-20	18.49	18.64	18.04	18.13	67730
2014-05-21	18.31	19.20	18.23	18.99	141364
2014-05-22	19.00	19.28	18.89	18.96	37001
2014-05-23	19.00	19.05	18.86	18.92	54266
2014-05-27	19.07	19.97	18.93	19.92	67258
2014-05-28	19.98	21.10	19.82	21.01	46059
2014-05-29	21.20	21.20	20.62	20.70	50379
2014-05-30	20.70	20.73	20.27	20.35	76703
2014-06-02	20.54	21.09	19.75	20.81	105536
2014-06-03	20.77	21.00	19.96	20.33	104923
2014-06-04	20.37	20.95	20.25	20.79	64454
2014-06-05	20.96	21.74	20.83	21.50	73934
2014-06-06	21.50	22.55	21.39	22.49	76587
2014-06-09	22.38	23.91	22.38	23.68	115873
2014-06-10	23.87	24.89	23.54	24.69	147351
2014-06-11	24.85	25.80	24.60	25.74	100457
2014-06-12	25.51	26.64	25.29	25.45	158116
2014-06-13	25.44	25.47	23.61	24.05	149512
2014-06-16	24.14	26.13	24.09	24.30	207459
2014-06-17	24.23	25.02	24.16	24.80	85195
2014-06-18	24.71	25.10	24.39	24.96	46693
2014-06-19	24.88	25.27	22.43	22.89	146788
2014-06-20	23.03	24.08	22.01	23.32	618462
2014-06-23	23.23	24.74	23.23	23.71	102978
2014-06-24	23.26	24.26	23.11	24.03	91840
2014-06-25	23.93	25.32	23.79	25.10	67091
2014-06-26	25.18	25.84	24.19	25.73	118722
2014-06-27	25.60	26.24	25.34	25.75	342124
2014-06-30	25.80	25.97	25.41	25.51	37733
2014-07-01	25.48	25.88	25.38	25.53	39950
2014-07-02	25.47	25.69	23.10	23.48	178908
2014-07-03	23.64	24.55	23.55	24.25	61723
2014-07-07	24.08	24.15	22.93	23.41	93676
2014-07-08	23.30	23.65	23.12	23.56	76299
2014-07-09	23.75	24.14	23.54	23.94	34932
2014-07-10	23.78	24.00	23.56	23.93	60106
2014-07-11	23.82	24.50	23.77	24.03	70801
2014-07-14	24.24	24.99	24.17	24.61	39980
2014-07-15	24.62	24.83	23.70	23.74	27463
2014-07-16	23.89	23.89	23.07	23.21	40809
2014-07-17	23.00	23.39	22.30	22.76	45463
2014-07-18	22.67	23.50	22.67	23.37	40243
2014-07-21	23.39	23.39	22.33	22.49	30972
2014-07-22	22.68	24.14	22.68	24.07	53308
2014-07-23	24.22	24.45	23.40	23.48	27072
2014-07-24	23.47	23.99	23.47	23.90	44434
2014-07-25	23.77	23.83	23.62	23.76	35805
2014-07-28	23.85	24.54	23.80	24.40	62696
2014-07-29	24.40	25.09	24.29	24.67	51816
2014-07-30	24.77	25.12	24.55	25.06	45902
2014-07-31	24.99	25.22	24.32	24.57	47253
2014-08-01	24.64	24.64	23.52	23.87	45435
2014-08-04	23.87	24.17	23.57	23.97	74918
2014-08-05	23.92	24.13	23.49	24.04	48240
2014-08-06	24.05	24.11	23.54	23.94	59623
2014-08-07	24.10	24.10	23.85	23.94	23669
2014-08-08	24.68	26.30	24.24	25.90	170057
2014-08-11	26.30	27.57	26.25	26.49	98735
2014-08-12	26.55	27.50	26.34	27.28	63470
2014-08-13	27.29	27.36	26.67	27.12	93244
2014-08-14	27.24	28.77	27.01	27.81	89021
2014-08-15	28.13	28.26	27.02	27.58	60451
2014-08-18	27.88	29.21	27.64	28.51	133362
2014-08-19	28.76	28.88	27.36	27.81	69503
2014-08-20	27.65	28.18	27.46	27.85	33499
2014-08-21	27.91	29.00	27.53	28.83	65651
2014-08-22	28.93	29.00	28.41	28.63	64781
2014-08-25	28.89	29.08	28.11	28.88	37175
2014-08-26	28.83	29.44	28.69	29.32	29719
2014-08-27	29.45	29.64	28.72	29.29	53349
2014-08-28	29.29	30.59	29.29	29.95	115645
2014-08-29	30.07	30.41	29.82	30.32	104660
2014-09-02	30.34	31.23	30.34	30.64	77667
2014-09-03	30.87	30.87	28.73	29.11	90029
2014-09-04	29.26	30.97	29.26	30.52	75129
2014-09-05	30.58	31.32	29.50	30.99	84933
2014-09-08	30.85	30.85	29.33	29.85	115764
2014-09-09	29.73	30.07	29.17	29.34	70185
2014-09-10	29.43	29.63	27.01	27.31	178758
2014-09-11	27.25	28.00	27.14	27.72	91192
2014-09-12	27.80	27.95	27.48	27.73	81052
2014-09-15	27.61	28.21	27.61	28.00	81257
2014-09-16	27.87	28.49	27.70	28.16	124633
2014-09-17	28.30	28.45	28.00	28.28	71117
2014-09-18	28.48	29.06	28.24	28.43	76743
2014-09-19	28.55	28.68	27.33	28.45	353069
2014-09-22	28.26	28.96	28.13	28.83	110133
2014-09-23	28.95	29.79	28.55	29.18	135113
2014-09-24	29.14	30.21	29.14	30.02	88856
2014-09-25	30.11	30.14	29.34	29.52	151003
2014-09-26	29.63	30.49	29.42	30.37	58391
2014-09-29	30.04	30.46	30.01	30.39	68680
2014-09-30	30.45	30.76	30.05	30.26	61640
2014-10-01	30.25	30.36	29.17	29.20	103314
2014-10-02	29.28	29.60	28.24	29.00	238677
2014-10-03	29.30	29.67	29.08	29.09	72248
2014-10-06	29.25	29.54	28.63	29.37	85554
2014-10-07	29.37	29.39	28.87	29.01	62518
2014-10-08	28.91	29.58	28.14	29.45	60709
2014-10-09	29.57	29.57	28.83	29.06	60224
2014-10-10	28.89	29.04	27.10	27.24	95154
2014-10-13	27.24	27.57	26.30	26.44	77465
2014-10-14	26.62	26.71	25.37	25.64	127361
2014-10-15	25.41	27.09	25.16	27.02	106964
2014-10-16	26.50	27.52	26.50	27.00	101409
2014-10-17	27.41	27.81	27.03	27.08	73241
2014-10-20	27.05	27.87	27.05	27.81	26041
2014-10-21	28.12	28.20	27.51	27.94	38199
2014-10-22	28.09	28.89	27.66	27.87	40923
2014-10-23	28.09	29.13	28.02	28.67	75996
2014-10-24	28.76	28.80	27.80	28.20	35770
2014-10-27	28.09	29.79	27.82	29.49	70566
2014-10-28	29.71	30.80	29.42	30.51	82210
2014-10-29	30.40	31.17	30.28	31.01	31099
2014-10-30	31.17	31.20	28.99	29.03	109412
2014-10-31	29.68	31.23	29.58	31.06	68747
2014-11-03	31.04	31.98	31.03	31.79	96531
2014-11-04	31.45	32.99	31.22	32.34	72138
2014-11-05	32.51	32.68	30.63	32.19	85820
2014-11-06	32.01	32.39	31.97	32.27	42119
2014-11-07	32.40	33.37	32.08	32.87	201477
2014-11-10	32.85	32.93	31.56	31.78	191743
2014-11-11	31.96	32.61	31.86	32.21	80718
2014-11-12	32.18	32.45	31.21	31.39	151704
2014-11-13	31.62	32.26	31.47	32.14	18627
2014-11-14	31.74	32.30	31.27	31.82	97182
2014-11-17	32.01	32.05	31.02	31.32	75304
2014-11-18	31.54	31.88	31.14	31.23	67862
2014-11-19	30.98	30.98	29.77	30.07	81139
2014-11-20	30.08	31.27	29.77	31.00	90182
2014-11-21	30.29	30.34	28.95	29.87	253410
2014-11-24	30.06	31.13	29.94	30.96	79152
2014-11-25	31.00	31.42	30.89	31.08	72864
2014-11-26	31.18	31.40	31.00	31.16	143838
2014-11-28	31.27	31.47	30.87	31.03	69253
2014-12-01	31.15	31.38	30.89	31.13	135631
2014-12-02	31.00	31.40	31.00	31.38	80922
2014-12-03	31.40	31.45	31.15	31.23	82016
2014-12-04	31.29	32.38	31.13	32.26	61496
2014-12-05	32.34	32.87	32.10	32.62	55349
2014-12-08	32.62	33.28	32.50	33.05	74659
2014-12-09	32.74	34.00	32.25	34.00	66939
2014-12-10	32.15	32.75	31.41	32.07	273226
2014-12-11	32.37	32.90	31.66	31.74	74950
2014-12-12	31.36	32.04	31.25	31.41	78986
2014-12-15	31.26	31.50	30.98	31.32	86691
2014-12-16	31.16	31.90	31.07	31.62	91875
2014-12-17	31.93	32.65	31.64	32.61	76240
2014-12-18	33.00	33.15	31.96	32.37	75611
2014-12-19	32.22	33.00	31.57	32.84	145438
2014-12-22	33.00	33.41	32.72	33.31	25659
2014-12-23	33.46	33.68	33.28	33.63	24992
2014-12-24	33.74	33.92	33.37	33.68	17178
2014-12-26	33.97	33.97	33.31	33.39	24358
2014-12-29	33.34	33.34	32.60	32.83	36256
2014-12-30	32.84	33.15	32.73	32.97	25829
2014-12-31	33.17	33.64	32.85	33.25	40831
2015-01-02	33.54	33.89	33.13	33.47	40557
2015-01-05	33.47	33.89	32.66	32.92	43075
2015-01-06	33.12	33.12	30.89	31.87	85899
2015-01-07	31.95	32.23	31.60	32.21	29918
2015-01-08	32.27	34.84	32.17	34.70	107031
2015-01-09	34.95	35.53	34.50	34.70	66698
2015-01-12	34.81	34.99	33.36	34.39	72236
2015-01-13	34.61	35.04	33.31	34.19	60566
2015-01-14	33.85	35.34	33.85	34.72	70789
2015-01-15	34.60	34.60	33.19	33.71	72181
2015-01-16	33.51	34.07	33.37	33.93	62412
2015-01-20	33.93	34.77	33.63	34.17	71278
2015-01-21	33.98	34.27	32.98	33.65	85852
2015-01-22	34.03	34.50	32.90	34.25	90331
2015-01-23	34.01	34.16	33.42	33.91	58234
2015-01-26	34.06	35.18	33.72	34.99	53726
2015-01-27	34.61	35.69	34.35	35.27	87999
2015-01-28	35.62	35.62	34.52	34.66	54637
2015-01-29	34.96	36.25	34.34	36.16	62798
2015-01-30	35.82	35.88	34.16	34.28	62559
2015-02-02	34.45	35.74	33.71	35.62	85803
2015-02-03	35.85	37.33	35.76	36.20	128820
2015-02-04	36.08	36.54	35.55	35.94	131091
2015-02-05	36.00	36.88	35.97	36.66	103794
2015-02-06	36.78	37.97	36.68	37.15	77472
2015-02-09	36.81	37.20	36.44	36.95	65208
2015-02-10	37.22	38.36	36.68	37.99	99238
2015-02-11	38.11	38.48	37.59	38.37	61818
2015-02-12	38.57	38.97	38.33	38.48	74789
2015-02-13	38.67	38.71	38.00	38.55	51406
2015-02-17	38.73	38.74	38.20	38.58	65684
2015-02-18	38.66	38.74	38.37	38.65	46831
2015-02-19	38.77	38.80	38.24	38.38	33057
2015-02-20	38.20	39.27	38.05	39.09	54071
2015-02-23	38.86	39.37	38.36	39.12	46690
2015-02-24	39.28	39.92	36.03	36.12	154962
2015-02-25	36.00	37.94	36.00	36.71	102518
2015-02-26	36.70	38.97	36.70	38.55	62103
2015-02-27	38.42	38.42	36.90	36.93	65429
2015-03-02	37.03	38.18	36.43	37.86	51429
2015-03-03	37.92	37.95	36.58	36.75	61618
2015-03-04	36.75	37.87	36.03	37.42	63390
2015-03-05	37.57	37.65	36.35	36.84	54515
2015-03-06	36.82	36.82	33.68	35.15	275989
2015-03-09	35.34	37.47	35.25	37.38	88671
2015-03-10	36.89	37.49	36.19	36.43	106122
2015-03-11	35.54	35.98	34.25	35.43	134720
2015-03-12	35.43	35.43	33.97	34.09	449027
2015-03-13	32.70	33.13	32.52	32.79	3611365
2015-03-16	32.82	33.22	32.75	32.85	540606
2015-03-17	32.64	33.46	32.60	33.41	731348
2015-03-18	33.45	33.60	32.75	33.26	701759
2015-03-19	33.36	33.69	33.00	33.62	454947
2015-03-20	33.83	34.71	33.74	34.60	346173
2015-03-23	34.45	35.82	34.45	35.32	515440
2015-03-24	35.51	35.89	35.23	35.44	227446
2015-03-25	35.44	35.67	35.07	35.40	226188
2015-03-26	35.00	36.71	35.00	36.60	289367
2015-03-27	36.36	37.00	35.87	36.53	301014
2015-03-30	36.59	37.32	36.50	37.09	243916
2015-03-31	37.18	37.66	36.84	37.48	146696
2015-04-01	37.52	37.68	36.90	37.60	142245
2015-04-02	37.74	38.42	37.43	37.46	138507
2015-04-06	37.31	38.54	37.31	38.49	248968
2015-04-07	38.55	38.74	38.20	38.61	146861
2015-04-08	38.61	39.00	38.43	38.65	82770
2015-04-09	38.54	39.13	38.18	38.87	95988
2015-04-10	39.13	39.13	38.41	38.60	108254
2015-04-13	38.50	38.87	38.29	38.42	145784
2015-04-14	38.30	38.33	37.77	37.86	88780
2015-04-15	37.94	37.98	37.32	37.40	73181
2015-04-16	37.25	37.41	36.96	37.03	99431
2015-04-17	36.79	36.81	36.01	36.58	122420
2015-04-20	36.62	37.30	36.51	37.27	119880
2015-04-21	37.48	37.97	37.13	37.19	145209
2015-04-22	37.19	37.51	37.05	37.17	85269
2015-04-23	36.92	37.83	36.86	37.82	85091
2015-04-24	37.99	37.99	37.10	37.42	95722
2015-04-27	37.61	38.20	37.26	37.69	82959
2015-04-28	37.69	39.07	37.44	38.94	163829
2015-04-29	38.90	38.98	38.13	38.59	97981
2015-04-30	38.37	38.37	35.30	35.38	168015
2015-05-01	35.60	36.66	35.52	36.55	246015
2015-05-04	36.55	37.47	36.10	37.14	91630
2015-05-05	36.96	36.96	35.10	35.59	100584
2015-05-06	35.59	36.66	35.45	36.48	156284
2015-05-07	36.62	36.97	36.35	36.67	70879
2015-05-08	38.75	42.99	38.34	42.64	579931
2015-05-11	42.69	43.35	40.74	41.15	172705
2015-05-12	41.02	42.89	40.15	42.59	376245
2015-05-13	42.80	43.18	42.53	42.58	110156
2015-05-14	43.00	43.80	42.80	43.73	84798
2015-05-15	43.89	44.70	43.66	44.39	130726
2015-05-18	44.17	45.35	44.16	45.24	204707
2015-05-19	45.29	45.71	44.50	45.33	86790
2015-05-20	45.24	46.07	44.85	45.54	101919
2015-05-21	45.57	45.98	45.05	45.35	104471
2015-05-22	45.12	45.84	45.12	45.54	111933
2015-05-26	45.54	45.75	44.50	45.35	119271
2015-05-27	45.43	45.85	45.13	45.79	126637
2015-05-28	45.80	46.41	45.23	46.22	126205
2015-05-29	46.31	47.13	45.97	46.91	157330
2015-06-01	47.33	49.00	46.60	48.80	330517
2015-06-02	48.81	48.97	48.21	48.62	160302
2015-06-03	48.94	49.36	48.47	49.30	222916
2015-06-04	49.13	49.25	48.44	48.49	214010
2015-06-05	48.19	49.78	48.12	49.65	208741
2015-06-08	49.65	49.88	48.16	48.35	159495
2015-06-09	48.58	48.68	47.62	48.17	185849
2015-06-10	48.55	49.01	47.64	47.80	178114
2015-06-11	47.75	48.29	47.35	48.17	223561
2015-06-12	47.82	48.07	47.15	47.23	123369
2015-06-15	46.99	47.20	46.47	46.58	438784
2015-06-16	46.67	48.26	46.34	48.01	335042
2015-06-17	47.96	48.28	47.28	47.38	194532
2015-06-18	47.48	48.12	47.48	47.89	152552
2015-06-19	48.01	48.30	47.71	47.82	387927
2015-06-22	48.19	48.31	47.23	47.39	219304
2015-06-23	47.32	47.68	46.75	47.27	182159
2015-06-24	47.16	47.47	46.08	46.36	171817
2015-06-25	46.71	46.98	45.57	45.90	193828
2015-06-26	45.81	46.23	44.45	44.55	875230
2015-06-29	44.10	44.64	43.22	43.56	262172
2015-06-30	43.90	46.41	43.90	46.14	245871
2015-07-01	46.44	46.81	45.07	45.25	124836
2015-07-02	45.40	46.62	45.02	46.54	130784
2015-07-06	46.11	46.49	45.38	45.81	140693
2015-07-07	45.90	46.97	45.06	46.97	159900
2015-07-08	46.32	46.58	45.31	45.55	142857
2015-07-09	46.13	46.63	45.85	46.34	154303
2015-07-10	46.94	47.44	46.52	47.15	88045
2015-07-13	47.31	47.73	47.04	47.71	117032
2015-07-14	47.95	48.00	46.90	47.52	115556
2015-07-15	47.41	47.70	46.55	46.89	119148
2015-07-16	47.00	47.56	46.91	47.19	79263
2015-07-17	47.25	47.65	47.08	47.23	81098
2015-07-20	47.22	48.54	47.22	48.52	101456
2015-07-21	48.52	49.94	48.05	49.93	189238
2015-07-22	49.83	50.74	49.40	50.27	219267
2015-07-23	50.82	50.99	49.57	49.65	111356
2015-07-24	49.65	50.92	49.09	50.73	150722
2015-07-27	50.50	51.05	49.36	49.56	169513
2015-07-28	49.73	50.12	48.55	49.91	151150
2015-07-29	49.94	51.19	49.47	49.94	108944
2015-07-30	50.18	50.18	49.27	49.83	85634
2015-07-31	49.76	51.57	49.67	51.24	121078
2015-08-03	51.14	51.49	50.58	51.00	101564
2015-08-04	51.00	52.51	50.71	51.68	176580
2015-08-05	52.00	53.47	51.66	51.70	314708
2015-08-06	51.50	51.90	49.04	50.17	323970
2015-08-07	49.74	50.54	47.60	49.48	234684
2015-08-10	49.87	53.60	49.48	52.91	275317
2015-08-11	52.23	53.92	51.63	52.09	152590
2015-08-12	51.02	51.02	45.64	47.86	493837
2015-08-13	47.64	48.98	47.10	47.38	178824
2015-08-14	47.55	48.69	46.98	48.63	106866
2015-08-17	48.57	49.58	47.77	49.48	125797
2015-08-18	49.55	49.71	48.95	49.13	147345
2015-08-19	48.74	49.13	48.02	48.56	87636
2015-08-20	47.94	48.47	47.00	47.61	164631
2015-08-21	46.33	47.00	45.40	45.87	153758
2015-08-24	43.74	44.66	38.92	42.71	233803
2015-08-25	43.48	44.16	41.73	41.73	170624
2015-08-26	42.64	42.94	41.60	42.65	205109
2015-08-27	43.16	43.67	42.40	43.29	126379
2015-08-28	43.22	43.45	42.72	43.44	85492
2015-08-31	43.10	43.39	42.37	42.46	139631
2015-09-01	41.81	42.10	40.69	40.99	118735
2015-09-02	41.45	42.49	41.06	42.48	93179
2015-09-03	42.78	43.75	42.60	43.34	195074
2015-09-04	42.86	43.10	40.59	41.70	202358
2015-09-08	42.13	43.00	41.65	42.41	171369
2015-09-09	42.89	43.23	42.13	42.91	167557
2015-09-10	42.70	43.55	42.52	43.35	129227
2015-09-11	43.29	44.55	42.73	44.50	123770
2015-09-14	44.48	44.68	44.08	44.56	92857
2015-09-15	44.82	45.24	44.34	45.09	172691
2015-09-16	45.10	46.09	45.10	45.61	153890
2015-09-17	45.81	47.00	45.58	46.17	168230
2015-09-18	45.55	46.81	45.44	46.27	449418
2015-09-21	46.47	47.24	45.33	45.70	133576
2015-09-22	45.22	46.78	45.22	46.69	162558
2015-09-23	46.94	47.44	46.53	46.89	187590
2015-09-24	46.64	47.21	45.90	46.77	125426
2015-09-25	47.16	47.83	46.57	46.64	111101
2015-09-28	46.53	46.68	45.80	46.03	122129
2015-09-29	45.99	46.09	44.50	44.86	153559
2015-09-30	45.22	46.22	44.92	45.99	157771
2015-10-01	46.07	46.29	44.69	45.91	147817
2015-10-02	45.62	46.57	44.58	46.55	96676
2015-10-05	47.10	49.15	46.65	48.85	184534
2015-10-06	48.80	48.98	46.91	47.21	126025
2015-10-07	47.40	47.98	46.72	47.94	92199
2015-10-08	47.78	49.00	47.66	48.76	168938
2015-10-09	48.96	49.79	48.34	48.39	144923
2015-10-12	48.49	48.76	47.75	47.99	109381
2015-10-13	47.72	48.06	47.40	47.69	124531
2015-10-14	47.70	48.29	46.41	46.60	117289
2015-10-15	47.09	48.05	46.75	47.51	108422
2015-10-16	47.76	48.05	47.13	47.61	135467
2015-10-19	47.47	49.97	47.47	49.28	150776
2015-10-20	49.10	49.10	47.03	47.10	86575
2015-10-21	47.30	47.47	45.47	45.49	117298
2015-10-22	45.75	46.78	45.53	46.35	90869
2015-10-23	46.35	47.50	45.19	47.17	173303
2015-10-26	45.23	45.23	41.94	41.98	473412
2015-10-27	41.52	42.32	41.18	42.31	325511
2015-10-28	42.47	44.76	41.97	43.82	222291
2015-10-29	43.58	43.80	42.86	43.02	109680
2015-10-30	43.11	43.63	42.53	43.57	163501
2015-11-02	43.46	44.31	43.46	43.83	100416
2015-11-03	43.61	44.88	43.35	44.81	98683
2015-11-04	44.91	45.03	43.17	43.48	94938
2015-11-05	43.42	43.42	40.67	40.90	298698
2015-11-06	35.61	35.69	29.14	30.73	1457122
2015-11-09	30.75	31.99	30.74	31.22	397375
2015-11-10	31.60	32.05	30.61	31.83	307696
2015-11-11	31.86	31.95	31.16	31.67	189816
2015-11-12	31.59	31.59	30.91	31.09	201147
2015-11-13	31.00	31.86	30.85	31.56	189395
2015-11-16	31.40	32.25	30.92	32.23	232875
2015-11-17	32.22	33.01	31.81	32.84	203266
2015-11-18	33.00	33.48	32.55	33.00	227293
2015-11-19	32.89	33.06	32.02	32.02	199954
2015-11-20	32.23	32.73	31.65	32.26	195685
2015-11-23	32.26	34.21	32.21	34.09	198732
2015-11-24	33.80	34.61	33.34	34.57	110565
2015-11-25	34.54	34.94	34.15	34.52	131614
2015-11-27	34.60	34.62	32.97	33.47	75577
2015-11-30	33.27	33.50	32.53	32.81	208348
2015-12-01	32.45	32.89	31.81	32.37	203098
2015-12-02	32.34	32.99	32.26	32.73	178179
2015-12-03	32.40	32.80	31.38	31.57	226349
2015-12-04	31.70	32.64	31.39	32.02	148989
2015-12-07	31.94	31.97	30.93	31.64	126270
2015-12-08	31.43	32.07	31.41	31.72	135121
2015-12-09	31.50	32.08	31.10	31.90	106997
2015-12-10	31.82	32.09	31.01	31.26	294471
2015-12-11	30.82	31.15	30.13	30.45	152549
2015-12-14	30.49	30.66	29.36	29.70	141592
2015-12-15	29.92	30.64	29.56	29.73	235393
2015-12-16	30.08	31.14	29.93	31.04	188561
2015-12-17	31.05	31.32	30.41	30.89	86507
2015-12-18	30.81	30.84	29.50	29.68	207134
2015-12-21	29.91	30.13	28.70	28.78	213711
2015-12-22	29.05	29.58	28.55	29.28	133056
2015-12-23	29.39	29.49	28.91	29.48	72111
2015-12-24	29.43	29.58	28.55	28.77	80469
2015-12-28	28.74	29.22	28.38	28.74	137405
2015-12-29	28.84	29.89	28.84	29.70	76458
2015-12-30	29.55	29.71	28.90	28.92	46055
2015-12-31	28.89	29.40	28.40	29.14	120281
2016-01-04	28.34	28.34	27.29	27.73	180537
2016-01-05	27.87	28.24	27.42	27.89	151810
2016-01-06	27.57	27.86	27.41	27.59	66521
2016-01-07	27.10	27.58	26.28	26.39	112177
2016-01-08	26.52	26.89	25.91	26.00	156593
2016-01-11	26.00	26.35	25.87	26.06	130212
2016-01-12	26.21	26.33	25.12	25.38	144353
2016-01-13	25.35	25.36	23.65	24.24	167725
2016-01-14	24.51	24.87	23.62	24.58	124364
2016-01-15	23.83	24.44	23.37	24.27	140751
2016-01-19	24.43	24.64	23.22	23.59	116546
2016-01-20	23.13	24.29	22.73	23.87	240739
2016-01-21	23.86	24.33	23.48	23.88	70698
2016-01-22	24.37	24.65	24.14	24.30	80969
2016-01-25	23.85	24.20	23.21	23.31	83526
2016-01-26	23.38	23.72	22.85	23.70	259909
2016-01-27	23.70	24.11	23.41	23.58	93329
2016-01-28	23.92	24.03	23.50	23.55	49724
2016-01-29	23.70	24.20	23.30	23.64	129420
2016-02-01	23.46	24.34	23.18	24.08	112645
2016-02-02	23.76	24.02	22.81	23.26	146301
2016-02-03	23.41	23.47	22.04	22.39	93886
2016-02-04	22.36	22.87	22.11	22.50	74722
2016-02-05	22.34	22.34	21.02	21.23	113681
2016-02-08	21.19	21.51	20.56	20.91	95150
2016-02-09	20.75	21.43	19.79	19.98	256041
2016-02-10	20.11	20.75	19.80	19.85	171494
2016-02-11	19.50	19.70	18.77	19.00	225849
2016-02-12	19.25	19.72	18.92	19.37	198620
2016-02-16	19.75	20.16	19.43	19.49	242622
2016-02-17	19.50	20.11	19.47	19.47	275724
2016-02-18	19.51	19.93	19.23	19.26	221240
2016-02-19	19.25	20.25	19.25	19.87	244977
2016-02-22	20.12	21.05	20.12	20.95	562173
2016-02-23	20.95	22.44	20.95	21.31	204577
2016-02-24	21.03	21.77	20.83	21.76	175221
2016-02-25	21.76	22.78	21.66	22.58	245293
2016-02-26	22.79	22.82	22.23	22.58	199105
2016-02-29	22.60	22.82	22.21	22.29	155321
2016-03-01	22.51	22.77	22.12	22.65	205603
2016-03-02	22.67	23.16	22.55	23.15	101423
2016-03-03	23.15	23.33	22.95	23.01	137908
2016-03-04	23.07	23.85	22.95	23.71	337588
2016-03-07	23.74	24.53	23.71	24.14	89840
2016-03-08	24.00	24.00	23.29	23.67	120484
2016-03-09	23.70	24.46	23.37	24.25	144822
2016-03-10	24.40	24.46	24.02	24.18	254563
2016-03-11	25.75	25.90	23.33	24.95	551939
2016-03-14	24.83	24.98	23.50	23.84	236112
2016-03-15	23.80	23.95	23.44	23.75	246076
2016-03-16	23.56	23.69	23.06	23.54	506875
2016-03-17	23.35	24.12	22.59	23.68	182509
2016-03-18	23.89	24.72	23.88	24.63	246850
2016-03-21	24.63	26.66	24.63	25.90	314510
2016-03-22	25.61	25.73	24.91	25.36	154386
2016-03-23	25.35	25.42	24.64	24.73	115477
2016-03-24	24.61	24.82	24.16	24.80	108297
2016-03-28	24.97	24.98	23.43	24.00	160021
2016-03-29	24.02	25.16	23.95	25.11	77922
2016-03-30	25.23	25.99	25.00	25.21	126560
2016-03-31	25.17	25.45	24.96	25.39	103072
2016-04-01	25.00	25.43	24.99	25.19	135285
2016-04-04	25.00	25.17	24.78	24.78	184586
2016-04-05	24.67	24.73	24.06	24.27	97318
2016-04-06	24.30	24.86	23.91	24.58	76656
2016-04-07	24.31	24.38	23.60	23.71	131824
2016-04-08	23.85	24.29	23.60	23.80	68906
2016-04-11	23.90	24.31	23.60	23.62	76489
2016-04-12	23.66	24.23	23.66	24.15	92385
2016-04-13	24.26	25.03	24.26	24.97	142685
2016-04-14	24.99	25.06	24.74	24.85	61243
2016-04-15	24.74	24.98	24.38	24.92	66891
2016-04-18	24.74	24.94	24.38	24.82	153292
2016-04-19	24.78	25.23	24.75	25.04	75791
2016-04-20	24.98	25.39	24.97	24.97	112922
2016-04-21	25.01	25.01	24.30	24.38	102446
2016-04-22	24.42	24.63	24.39	24.43	167068
2016-04-25	24.43	24.63	23.70	23.82	90522
2016-04-26	23.89	24.97	23.76	24.94	136962
2016-04-27	24.87	25.94	24.69	25.75	121254
2016-04-28	25.53	25.76	24.99	25.01	111326
2016-04-29	25.00	25.16	24.64	25.08	99696
2016-05-02	25.09	25.21	24.79	25.10	107471
2016-05-03	24.77	25.00	24.14	24.42	112146
2016-05-04	24.34	24.35	23.91	23.93	182235
2016-05-05	24.02	25.07	23.93	24.59	109520
2016-05-06	25.81	27.73	25.76	26.45	280655
2016-05-09	26.45	26.90	26.06	26.17	97086
2016-05-10	26.30	26.30	25.49	25.89	81333
2016-05-11	25.78	25.78	25.09	25.12	109037
2016-05-12	25.26	25.55	24.94	25.21	65063
2016-05-13	25.21	25.59	25.12	25.15	64615
2016-05-16	25.24	25.27	24.76	24.88	46966
2016-05-17	24.73	25.05	24.19	24.43	83386
2016-05-18	24.39	25.13	24.39	24.76	76550
2016-05-19	24.58	24.78	23.85	24.25	63656
2016-05-20	24.36	24.99	24.36	24.62	56213
2016-05-23	24.65	24.89	24.39	24.61	55947
2016-05-24	24.41	25.90	24.41	25.38	148806
2016-05-25	25.35	25.75	25.22	25.55	254728
2016-05-26	25.58	25.64	25.13	25.26	137488
2016-05-27	25.18	25.45	24.98	25.24	64275
2016-05-31	25.22	25.62	25.03	25.42	102750
2016-06-01	25.33	25.74	25.22	25.62	69142
2016-06-02	25.57	25.86	25.28	25.66	114873
2016-06-03	25.58	25.58	25.01	25.49	117639
2016-06-06	25.57	26.99	25.52	26.95	128087
2016-06-07	26.90	27.47	26.50	27.26	113962
2016-06-08	27.26	27.63	27.15	27.27	96279
2016-06-09	27.01	27.32	26.62	27.22	63093
2016-06-10	26.94	27.04	26.52	26.67	94319
2016-06-13	26.66	26.89	26.14	26.27	126006
2016-06-14	26.12	26.56	25.90	26.19	141286
2016-06-15	26.25	26.65	25.98	26.37	108984
2016-06-16	26.21	26.21	25.47	25.95	95220
2016-06-17	25.95	25.99	25.34	25.37	182731
2016-06-20	25.75	26.56	25.73	26.21	112633
2016-06-21	26.22	26.25	25.40	25.84	99887
2016-06-22	25.49	26.01	25.25	25.37	56832
2016-06-23	25.70	26.34	25.70	26.34	43766
2016-06-24	25.21	25.39	24.67	24.99	203740
2016-06-27	24.70	24.70	23.92	24.21	198214
2016-06-28	24.41	24.70	24.08	24.50	96983
2016-06-29	24.81	25.62	24.51	25.13	91009
2016-06-30	25.26	25.42	24.84	25.41	88037
2016-07-01	25.51	25.62	25.08	25.30	46317
2016-07-05	25.23	25.23	24.50	24.63	125428
2016-07-06	24.60	24.96	24.35	24.86	69207
2016-07-07	25.04	25.28	24.76	24.96	55407
2016-07-08	25.20	26.05	25.20	25.98	90264
2016-07-11	26.06	26.64	25.77	26.52	53048
2016-07-12	26.73	27.52	26.70	27.29	64652
2016-07-13	27.44	27.84	27.25	27.72	106774
2016-07-14	28.01	28.14	27.48	27.51	74438
2016-07-15	27.71	27.71	27.04	27.04	99912
2016-07-18	27.11	27.68	27.05	27.47	50215
2016-07-19	27.33	27.40	27.08	27.12	36271
2016-07-20	27.09	27.11	26.56	27.09	80477
2016-07-21	27.01	27.57	27.01	27.47	66174
2016-07-22	27.37	28.02	27.06	27.65	53962
2016-07-25	27.63	27.63	27.23	27.39	76968
2016-07-26	27.49	27.49	27.04	27.16	50808
2016-07-27	27.27	27.35	26.74	26.87	63379
2016-07-28	26.86	26.96	26.57	26.79	33834
2016-07-29	26.73	26.83	26.41	26.79	73369
2016-08-01	26.85	27.07	26.59	26.71	57013
2016-08-02	26.65	26.84	26.06	26.20	50499
2016-08-03	26.13	26.96	25.80	26.94	41585
2016-08-04	26.88	27.12	26.60	26.85	63011
2016-08-05	26.85	28.59	26.51	28.33	126377
2016-08-08	28.38	28.54	28.04	28.18	70861
2016-08-09	28.16	28.31	27.91	28.26	163453
2016-08-10	28.12	28.25	27.38	27.43	151890
2016-08-11	27.64	28.31	27.32	28.04	406949
2016-08-12	28.00	28.43	27.76	28.02	181327
2016-08-15	28.07	28.99	27.85	28.81	191269
2016-08-16	28.60	28.80	27.49	27.62	89371
2016-08-17	27.55	27.77	27.35	27.68	116284
2016-08-18	27.55	27.90	26.96	27.03	83689
2016-08-19	26.94	26.98	25.96	26.51	112427
2016-08-22	26.40	26.91	26.17	26.86	117999
2016-08-23	26.94	27.45	26.83	26.96	73697
2016-08-24	26.83	27.10	26.61	26.82	75660
2016-08-25	26.70	26.84	26.27	26.40	84717
2016-08-26	26.63	26.63	26.03	26.20	79444
2016-08-29	26.21	26.47	26.14	26.20	94834
2016-08-30	26.16	26.47	25.99	26.22	56365
2016-08-31	26.27	26.29	25.80	26.05	76533
2016-09-01	26.06	26.13	25.65	26.11	81586
2016-09-02	26.36	26.50	25.99	26.49	53731
2016-09-06	26.42	26.69	26.08	26.34	80695
2016-09-07	26.34	26.56	26.15	26.41	86485
2016-09-08	26.51	26.65	26.17	26.32	49561
2016-09-09	25.94	26.08	25.15	25.17	88269
2016-09-12	25.06	25.57	24.84	25.35	82338
2016-09-13	25.18	25.19	24.51	24.88	65582
2016-09-14	24.88	24.99	24.54	24.56	55239
2016-09-15	24.63	25.72	24.49	25.50	63401
2016-09-16	25.47	25.47	25.10	25.19	106530
2016-09-19	25.34	25.63	25.21	25.24	39637
2016-09-20	25.45	25.45	25.04	25.06	29226
2016-09-21	25.11	25.31	24.73	25.05	60092
2016-09-22	25.39	25.80	25.34	25.75	64961
2016-09-23	25.67	25.85	25.25	25.27	46365
2016-09-26	25.15	25.40	24.97	25.20	76998
2016-09-27	25.19	26.14	25.15	25.54	76628
2016-09-28	25.91	25.91	24.99	25.31	276063
2016-09-29	25.37	25.73	24.98	25.38	259074
2016-09-30	25.52	26.41	25.25	26.15	94133
2016-10-03	25.96	26.08	25.34	25.44	51802
2016-10-04	25.46	25.57	25.07	25.23	43516
2016-10-05	25.39	25.85	25.29	25.45	56855
2016-10-06	25.42	25.61	25.16	25.60	36517
2016-10-07	25.56	25.68	24.81	25.17	91219
2016-10-10	25.31	25.79	25.03	25.05	39270
2016-10-11	24.71	25.19	24.19	24.62	152006
2016-10-12	24.61	24.73	24.16	24.42	143432
2016-10-13	24.28	24.29	23.37	23.59	163941
2016-10-14	23.89	24.13	23.60	24.00	78283
2016-10-17	24.00	24.00	23.23	23.82	148840
2016-10-18	24.06	24.53	23.84	24.11	111186
2016-10-19	24.16	24.85	24.10	24.56	136026
2016-10-20	24.64	25.09	24.39	24.50	180950
2016-10-21	24.48	24.89	24.17	24.51	162181
2016-10-24	24.60	25.20	24.48	24.85	101231
2016-10-25	24.72	24.76	24.25	24.43	152252
2016-10-26	24.38	24.57	23.87	23.95	142390
2016-10-27	24.17	24.17	23.36	23.58	86725
2016-10-28	23.48	23.56	22.97	23.33	119697
2016-10-31	23.33	23.67	23.22	23.43	81259
2016-11-01	23.52	23.77	23.13	23.41	62483
2016-11-02	23.27	23.53	22.93	23.12	93571
2016-11-03	23.20	23.88	23.17	23.77	84164
2016-11-04	23.60	24.18	23.51	23.59	120089
2016-11-07	23.96	24.29	23.73	23.99	90118
2016-11-08	23.88	24.27	23.66	24.13	62010
2016-11-09	23.83	25.65	23.51	25.34	176651
2016-11-10	25.56	26.48	25.50	25.60	171317
2016-11-11	25.61	26.68	25.56	26.47	132068
2016-11-14	26.78	27.26	26.57	26.87	92943
2016-11-15	26.60	26.60	25.06	25.39	111679
2016-11-16	25.31	25.60	25.16	25.43	64704
2016-11-17	25.45	26.19	25.38	26.15	82116
2016-11-18	26.13	26.38	25.83	26.35	51498
2016-11-21	26.35	26.55	26.27	26.37	113370
2016-11-22	26.51	26.83	26.35	26.79	85026
2016-11-23	26.77	27.11	26.60	27.11	107129
2016-11-25	27.30	27.57	27.06	27.52	40737
2016-11-28	27.34	27.71	27.34	27.59	90078
2016-11-29	27.69	28.08	27.65	27.86	79580
2016-11-30	27.96	28.00	27.34	27.45	416099
2016-12-01	27.39	27.39	26.64	27.14	183855
2016-12-02	26.99	27.35	26.85	27.29	91061
2016-12-05	27.49	27.95	27.46	27.82	116258
2016-12-06	28.00	28.46	27.63	28.41	99933
2016-12-07	28.32	28.99	28.32	28.73	218041
2016-12-08	28.96	29.22	28.87	29.05	217864
2016-12-09	29.26	30.31	29.07	29.77	197796
2016-12-12	29.64	29.64	28.20	28.65	152856
2016-12-13	28.65	29.06	28.32	28.52	116496
2016-12-14	28.37	28.37	27.49	27.56	123733
2016-12-15	27.67	28.13	27.28	27.38	77305
2016-12-16	27.37	27.79	27.26	27.37	227654
2016-12-19	27.76	27.96	27.34	27.48	99622
2016-12-20	27.34	27.93	27.14	27.55	90483
2016-12-21	27.42	28.33	27.42	28.20	84457
2016-12-22	28.17	28.20	27.33	27.51	62109
2016-12-23	27.48	27.52	27.25	27.29	30844
2016-12-27	27.31	27.84	27.31	27.58	85515
2016-12-28	27.49	27.53	26.66	26.83	69111
2016-12-29	26.79	27.17	26.39	26.58	93414
2016-12-30	26.50	26.73	26.23	26.72	77038
2017-01-03	27.00	27.09	26.24	26.46	141276
2017-01-04	26.58	27.19	26.58	26.81	108028
2017-01-05	26.71	26.98	26.16	26.30	192977
2017-01-06	26.29	26.32	25.24	25.31	163065
2017-01-09	25.27	25.45	24.59	25.08	133549
2017-01-10	25.09	25.50	24.98	25.04	108535
2017-01-11	25.01	25.10	24.67	24.81	64208
2017-01-12	24.77	25.29	24.33	25.26	188142
2017-01-13	25.26	25.81	25.13	25.76	89590
2017-01-17	25.75	25.88	25.37	25.73	219497
2017-01-18	25.76	25.88	25.53	25.60	203089
2017-01-19	25.56	25.69	25.39	25.53	177960
2017-01-20	25.51	25.80	25.16	25.32	94837
2017-01-23	25.37	25.73	24.83	25.15	116998
2017-01-24	25.19	25.39	24.89	25.25	76539
2017-01-25	25.44	25.80	25.40	25.56	90452
2017-01-26	25.59	25.80	25.27	25.42	124002
2017-01-27	25.51	25.51	25.05	25.30	66187
2017-01-30	25.28	25.87	25.10	25.55	120193
2017-01-31	25.57	25.90	25.47	25.77	92194
2017-02-01	25.89	26.22	25.72	25.87	94540
2017-02-02	25.92	26.07	25.63	25.81	69956
2017-02-03	26.00	26.00	25.87	26.00	74216
2017-02-06	26.00	26.00	25.79	25.83	74208
2017-02-07	26.00	26.22	25.51	25.62	147512
2017-02-08	25.50	25.68	24.85	24.89	153905
2017-02-09	25.00	25.25	24.94	25.12	132701
2017-02-10	25.15	26.28	25.14	26.13	133816
2017-02-13	26.22	26.58	25.62	26.25	115183
2017-02-14	26.17	26.36	26.07	26.30	226713
2017-02-15	26.27	27.15	26.18	26.85	177103
2017-02-16	26.94	27.57	26.91	27.50	158677
2017-02-17	27.54	27.60	27.33	27.51	140419
2017-02-21	27.51	27.97	27.51	27.64	110746
2017-02-22	27.66	28.12	27.64	27.93	116768
2017-02-23	28.11	28.51	27.32	27.58	69837
2017-02-24	27.37	27.64	26.99	27.17	119165
2017-02-27	27.06	27.54	26.98	27.41	130282
2017-02-28	27.22	27.44	27.09	27.35	108114
2017-03-01	27.40	28.08	27.36	27.57	177323
2017-03-02	27.60	27.60	26.93	27.14	135969
2017-03-03	27.22	27.57	27.11	27.34	86510
2017-03-06	27.14	27.43	26.52	26.72	94056
2017-03-07	26.64	26.90	26.61	26.66	68705
2017-03-08	26.71	27.00	26.39	26.68	76724
2017-03-09	26.65	26.95	26.22	26.29	47087
2017-03-10	27.21	27.49	26.05	26.40	154834
2017-03-13	26.39	26.58	26.11	26.21	76181
2017-03-14	26.11	26.14	25.69	26.03	74329
2017-03-15	26.21	26.30	25.92	26.01	185280
2017-03-16	25.94	26.53	25.92	26.36	109743
2017-03-17	26.33	26.65	26.16	26.20	108922
2017-03-20	26.20	26.20	25.75	25.76	93091
2017-03-21	25.09	25.28	24.75	24.91	269935
2017-03-22	25.00	25.10	24.64	24.76	254990
2017-03-23	24.81	24.85	24.30	24.41	176178
2017-03-24	23.73	24.13	23.39	23.66	404381
2017-03-27	23.36	23.60	23.22	23.40	209885
2017-03-28	23.47	23.78	23.30	23.74	122850
2017-03-29	23.58	24.04	23.48	24.01	201499
2017-03-30	24.05	24.57	24.05	24.44	151157
2017-03-31	24.45	24.64	24.40	24.58	131798
2017-04-03	24.60	24.76	23.98	24.15	472138
2017-04-04	24.13	24.27	23.93	24.03	249038
2017-04-05	24.13	24.23	23.69	23.71	133917
2017-04-06	23.71	24.09	23.60	24.06	93917
2017-04-07	23.96	24.40	23.87	24.37	110647
2017-04-10	24.40	24.75	24.26	24.61	83486
2017-04-11	24.52	25.03	24.35	25.01	66464
2017-04-12	24.93	25.50	24.83	25.20	123338
2017-04-13	25.10	25.25	24.51	24.72	109740
2017-04-17	24.81	25.09	24.66	24.98	54329
2017-04-18	24.80	24.85	24.33	24.75	138294
2017-04-19	24.81	25.59	24.81	25.10	130865
2017-04-20	25.16	25.64	25.06	25.57	65589
2017-04-21	25.57	25.94	25.31	25.70	79184
2017-04-24	25.82	26.01	25.37	25.47	99770
2017-04-25	25.63	25.97	25.49	25.60	89348
2017-04-26	25.59	26.21	25.59	25.95	102328
2017-04-27	26.11	26.33	25.62	26.22	65332
2017-04-28	26.36	26.36	25.66	25.80	69712
2017-05-01	25.98	26.63	25.69	26.25	194826
2017-05-02	26.16	26.94	26.16	26.24	139397
2017-05-03	26.03	26.32	25.22	25.50	201623
2017-05-04	25.45	25.96	25.23	25.74	177377
2017-05-05	25.77	26.08	25.60	26.03	135490
2017-05-08	26.05	26.09	25.50	25.76	305811
2017-05-09	25.89	26.16	25.62	25.82	107752
2017-05-10	26.05	26.47	24.58	24.81	220627
2017-05-11	24.59	24.91	23.63	24.04	163593
2017-05-12	23.99	24.17	23.61	24.12	167915
2017-05-15	24.10	24.18	23.78	24.00	127389
2017-05-16	23.97	24.68	23.97	24.47	111434
2017-05-17	24.22	24.51	23.69	23.80	130260
2017-05-18	23.80	23.80	23.40	23.50	122778
2017-05-19	23.40	24.05	23.40	24.03	167691
2017-05-22	23.98	24.38	23.98	24.30	125984
2017-05-23	24.46	24.53	23.88	24.36	101601
2017-05-24	24.43	24.46	24.12	24.36	113660
2017-05-25	24.41	24.72	24.16	24.47	165121
2017-05-26	24.33	24.56	24.31	24.41	105584
2017-05-30	24.32	24.51	24.07	24.16	296133
2017-05-31	24.26	24.26	23.54	24.18	180587
2017-06-01	24.19	24.52	23.99	24.49	125263
2017-06-02	24.56	25.11	24.42	24.52	167733
2017-06-05	24.48	24.82	24.28	24.79	286653
2017-06-06	24.70	25.03	24.18	24.87	213960
2017-06-07	25.04	25.99	24.95	25.81	304171
2017-06-08	25.80	25.80	25.43	25.58	195869
2017-06-09	25.60	25.97	25.47	25.77	199398
2017-06-12	25.74	26.21	25.72	26.11	69876
2017-06-13	26.03	26.27	25.71	25.79	72394
2017-06-14	25.75	25.75	25.37	25.72	53120
2017-06-15	25.51	25.80	25.37	25.60	77608
2017-06-16	25.43	25.71	25.12	25.56	291381
2017-06-19	25.59	25.68	25.27	25.64	56295
2017-06-20	25.53	25.69	25.37	25.54	84054
2017-06-21	25.63	25.63	25.17	25.31	51373
2017-06-22	25.39	25.52	25.17	25.40	55665
2017-06-23	25.27	25.58	25.18	25.29	197726
2017-06-26	25.36	25.77	25.34	25.61	126182
2017-06-27	25.62	26.20	25.51	26.01	159597
2017-06-28	26.12	26.35	25.92	26.19	87005
2017-06-29	26.24	26.51	26.00	26.24	93627
2017-06-30	26.35	26.69	26.18	26.36	61345
2017-07-03	26.56	26.84	26.33	26.81	34465
2017-07-05	26.69	26.98	26.41	26.75	71810
2017-07-06	26.51	26.70	25.98	26.15	64027
2017-07-07	26.35	26.71	26.27	26.30	73093
2017-07-10	26.29	26.35	25.97	26.00	92947
2017-07-11	25.99	26.20	25.87	26.00	161291
2017-07-12	26.15	26.47	26.00	26.31	103544
2017-07-13	26.30	26.62	26.18	26.60	56018
2017-07-14	26.57	27.13	26.57	27.01	78208
2017-07-17	26.99	27.19	26.71	27.11	116991
2017-07-18	26.99	27.37	26.98	27.36	93685
2017-07-19	27.35	27.74	27.30	27.67	71655
2017-07-20	27.66	27.87	27.29	27.55	318061
2017-07-21	27.74	27.74	26.47	26.61	404889
2017-07-24	26.71	26.96	26.42	26.60	142866
2017-07-25	26.75	26.98	26.49	26.50	202018
2017-07-26	26.54	26.82	26.23	26.49	495332
2017-07-27	26.62	27.00	26.14	26.14	260128
2017-07-28	26.15	26.67	25.80	26.38	427140
2017-07-31	26.50	26.52	25.58	25.60	179052
2017-08-01	25.54	26.24	25.47	25.60	238825
2017-08-02	25.61	25.71	25.32	25.46	188400
2017-08-03	25.37	25.61	25.14	25.33	112969
2017-08-04	25.44	25.69	25.27	25.38	190361
2017-08-07	25.37	25.66	25.21	25.61	94490
2017-08-08	25.53	25.86	25.30	25.78	203772
2017-08-09	26.45	27.39	26.41	27.00	389932
2017-08-10	26.83	26.89	25.94	25.97	194005
2017-08-11	25.79	26.20	24.98	25.46	185239
2017-08-14	25.61	26.12	25.56	26.09	70229
2017-08-15	26.10	26.10	25.62	25.88	60762
2017-08-16	25.97	26.06	25.65	25.83	79973
2017-08-17	25.69	25.89	25.36	25.38	88395
2017-08-18	25.26	25.30	24.84	25.11	69099
2017-08-21	25.10	25.32	25.05	25.18	72440
2017-08-22	25.26	25.66	25.22	25.60	86735
2017-08-23	25.51	25.84	25.41	25.60	109814
2017-08-24	25.76	25.93	25.71	25.76	70790
2017-08-25	25.88	26.01	25.61	25.97	121036
2017-08-28	25.95	26.02	25.66	26.00	88090
2017-08-29	25.85	26.22	25.52	25.70	61456
2017-08-30	25.69	26.05	25.64	26.01	52122
2017-08-31	26.14	26.64	25.84	26.33	90498
2017-09-01	26.39	26.52	26.20	26.51	42518
2017-09-05	26.50	26.76	25.97	26.10	78853
2017-09-06	26.22	26.41	25.88	25.89	47822
2017-09-07	25.87	25.92	25.40	25.73	45175
2017-09-08	25.71	25.92	25.33	25.67	56712
2017-09-11	25.76	26.21	25.76	26.03	108122
2017-09-12	25.95	26.11	25.61	25.76	50158
2017-09-13	25.74	25.84	25.38	25.58	95485
2017-09-14	25.50	25.81	25.37	25.68	112523
2017-09-15	25.69	25.69	25.05	25.20	240630
2017-09-18	25.22	25.30	24.34	25.02	227057
2017-09-19	25.03	25.03	24.70	24.81	82062
2017-09-20	24.82	24.93	24.81	24.87	68989
2017-09-21	24.91	25.22	24.82	25.01	314450
2017-09-22	24.98	25.49	24.98	25.16	79898
2017-09-25	25.12	25.73	25.12	25.64	75481
2017-09-26	25.72	26.14	25.52	26.10	65182
2017-09-27	26.37	26.60	26.06	26.53	111160
2017-09-28	26.53	26.90	26.39	26.83	66711
2017-09-29	26.84	27.00	26.66	26.99	106872
2017-10-02	27.18	27.18	26.43	26.59	95340
2017-10-03	26.61	26.91	26.48	26.86	114449
2017-10-04	26.95	27.20	26.85	27.12	51409
2017-10-05	27.17	27.60	27.14	27.52	80261
2017-10-06	27.47	27.63	27.24	27.37	94235
2017-10-09	27.29	27.44	27.04	27.33	1357327
2017-10-10	27.52	28.05	27.18	27.76	128962
2017-10-11	27.71	28.25	27.68	28.02	99500
2017-10-12	27.96	28.12	27.55	27.63	257475
2017-10-13	27.72	27.80	27.49	27.65	93577
2017-10-16	27.63	27.94	27.29	27.38	78745
2017-10-17	27.40	27.70	27.20	27.29	73760
2017-10-18	27.38	27.62	27.26	27.30	93957
2017-10-19	27.21	27.29	26.88	27.21	108748
2017-10-20	27.41	27.62	27.26	27.41	78984
2017-10-23	27.45	27.55	26.82	26.87	51303
2017-10-24	26.92	27.19	26.65	26.97	66568
2017-10-25	26.94	27.19	26.76	27.11	243918
2017-10-26	27.30	27.85	27.15	27.81	216066
2017-10-27	27.81	27.81	27.45	27.76	94156
2017-10-30	27.62	27.91	27.20	27.90	142422
2017-10-31	28.02	28.50	27.72	28.42	192081
2017-11-01	28.68	28.74	28.08	28.61	188055
2017-11-02	28.61	28.79	28.01	28.70	386921
2017-11-03	28.58	28.93	28.06	28.80	306417
2017-11-06	28.95	29.15	28.65	29.00	245233
2017-11-07	29.10	29.13	28.66	29.02	139384
2017-11-08	29.25	30.98	29.15	30.59	367631
2017-11-09	30.47	30.65	30.03	30.48	200438
2017-11-10	30.49	30.62	30.08	30.08	139584
2017-11-13	30.00	30.19	29.69	29.87	148595
2017-11-14	31.37	31.37	30.29	30.65	423739
2017-11-15	30.33	30.51	30.02	30.34	349916
2017-11-16	30.53	30.73	30.32	30.50	293251
2017-11-17	30.45	30.64	30.35	30.49	611244
2017-11-20	30.58	30.87	30.40	30.83	728643
2017-11-21	30.97	31.13	30.68	31.00	376176
2017-11-22	31.07	31.10	30.33	30.87	219000
2017-11-24	30.97	31.80	30.82	31.75	101744
2017-11-27	31.79	32.10	31.50	31.56	258023
2017-11-28	31.56	31.83	31.46	31.74	161151
2017-11-29	31.82	32.38	31.77	31.98	122268
2017-11-30	32.10	32.10	31.79	31.96	106291
2017-12-01	31.97	32.16	31.30	31.91	153751
2017-12-04	32.10	32.13	31.66	31.69	144624
2017-12-05	31.72	31.78	31.13	31.21	81864
2017-12-06	31.06	31.37	30.91	31.27	157375
2017-12-07	31.32	31.50	31.15	31.27	252948
2017-12-08	31.32	31.73	31.32	31.69	111802
2017-12-11	31.68	31.91	31.58	31.78	131155
2017-12-12	31.86	32.15	31.69	31.71	82436
2017-12-13	31.66	32.09	31.57	31.77	135557
2017-12-14	31.76	31.92	30.79	30.91	143864
2017-12-15	30.96	31.36	30.80	31.15	183714
2017-12-18	31.36	31.80	31.36	31.64	94680
2017-12-19	31.62	31.84	31.51	31.66	132670
2017-12-20	31.76	31.94	31.51	31.56	84219
2017-12-21	31.75	31.98	31.37	31.65	192621
2017-12-22	31.68	32.21	31.60	31.98	71617
2017-12-26	32.11	32.24	31.92	32.19	151919
2017-12-27	32.24	32.71	32.15	32.18	83711
2017-12-28	32.16	32.45	31.95	32.35	64119
2017-12-29	32.47	32.72	32.35	32.61	121676
2018-01-02	32.00	32.60	31.92	32.37	162547
2018-01-03	32.35	32.37	31.94	32.06	117039
2018-01-04	32.05	32.05	31.43	31.65	164980
2018-01-05	31.80	32.05	31.65	32.02	133505
2018-01-08	32.05	32.27	31.70	32.05	134161
2018-01-09	32.09	32.13	31.52	31.54	86811
2018-01-10	31.39	31.57	30.73	30.88	156271
2018-01-11	30.89	31.64	30.87	31.61	105672
2018-01-12	31.54	31.54	30.99	31.02	80333
2018-01-16	31.23	31.59	30.70	30.73	78171
2018-01-17	30.90	31.37	30.70	31.30	69381
2018-01-18	31.16	31.21	30.76	30.94	82376
2018-01-19	30.84	31.53	30.84	31.49	91992
2018-01-22	31.41	31.42	30.77	30.95	73982
2018-01-23	30.94	31.31	30.79	31.29	56499
2018-01-24	32.47	33.30	31.85	32.12	303735
2018-01-25	32.18	32.34	31.89	32.04	117208
2018-01-26	32.22	32.44	31.99	32.38	126919
2018-01-29	32.36	32.44	32.03	32.07	116231
2018-01-30	31.89	32.50	31.80	32.34	144135
2018-01-31	32.35	32.72	32.31	32.65	124190
2018-02-01	32.62	32.89	32.35	32.86	132899
2018-02-02	32.76	32.76	31.89	31.96	119046
2018-02-05	31.76	31.92	30.63	30.67	161291
2018-02-06	30.13	30.86	28.89	30.69	187881
2018-02-07	30.69	31.10	30.49	30.52	136791
2018-02-08	30.56	30.94	29.96	30.00	89928
2018-02-09	30.31	30.58	29.93	30.21	199924
2018-02-12	30.19	31.03	29.90	30.76	163258
2018-02-13	30.67	30.95	30.24	30.93	87872
2018-02-14	30.63	31.74	30.63	31.72	157680
2018-02-15	31.82	31.90	31.23	31.43	90094
2018-02-16	31.36	31.93	31.36	31.78	103269
2018-02-20	31.66	31.82	31.54	31.64	111492
2018-02-21	31.64	32.00	31.46	31.53	225210
2018-02-22	31.63	31.94	31.25	31.30	92578
2018-02-23	31.44	31.90	31.29	31.90	107370
2018-02-26	32.00	32.12	31.71	32.02	71156
2018-02-27	32.02	32.36	31.64	31.73	133658
2018-02-28	31.75	31.89	31.28	31.30	105703
2018-03-01	31.30	31.82	31.20	31.54	127463
2018-03-02	31.34	31.66	31.10	31.41	104553
2018-03-05	31.20	31.73	31.20	31.55	84792
2018-03-06	31.66	32.15	31.58	31.95	97345
2018-03-07	31.84	32.94	31.82	32.79	217363
2018-03-08	32.73	33.62	32.73	33.30	218558
2018-03-09	34.00	36.67	33.99	35.85	596065
2018-03-12	35.85	36.34	35.69	36.06	292483
2018-03-13	36.37	36.70	35.77	36.10	233686
2018-03-14	36.15	36.29	35.48	35.95	307937
2018-03-15	36.06	36.19	35.65	36.05	273859
2018-03-16	35.99	36.01	35.55	35.76	278154
2018-03-19	35.70	35.89	35.19	35.59	249467
2018-03-20	35.68	35.98	35.31	35.75	247544
2018-03-21	35.99	36.00	35.61	35.74	149651
2018-03-22	35.60	36.63	35.60	36.13	219849
2018-03-23	36.09	36.28	35.12	35.12	145198
2018-03-26	35.42	36.06	35.17	36.03	282951
2018-03-27	36.25	36.52	35.76	35.88	168275
2018-03-28	35.95	36.20	35.69	35.90	110457
2018-03-29	36.10	36.20	35.77	36.06	126861
2018-04-02	35.96	36.18	35.57	35.92	142722
2018-04-03	36.00	36.23	35.45	35.68	173725
2018-04-04	35.25	35.92	35.22	35.81	262409
2018-04-05	35.97	36.10	35.38	35.40	223595
2018-04-06	35.27	35.68	34.64	34.73	290311
2018-04-09	34.89	35.48	34.84	35.18	180919
2018-04-10	35.60	36.10	35.36	35.54	158869
2018-04-11	35.36	36.10	35.36	35.64	99518
2018-04-12	35.71	35.75	35.19	35.23	168511
2018-04-13	35.25	35.34	34.74	34.88	119358
2018-04-16	34.90	35.22	34.84	34.93	277936
2018-04-17	35.20	35.38	34.89	35.24	225367
2018-04-18	35.39	35.89	35.39	35.78	183130
2018-04-19	35.68	35.74	35.31	35.69	82794
2018-04-20	35.66	35.76	35.28	35.30	104012
2018-04-23	35.40	35.51	35.00	35.12	105078
2018-04-24	35.27	35.42	34.78	35.08	109186
2018-04-25	34.97	34.97	34.13	34.25	171453
2018-04-26	34.28	34.57	34.19	34.20	178657
2018-04-27	34.20	34.56	34.11	34.44	191157
2018-04-30	34.51	34.87	34.09	34.16	126324
2018-05-01	34.16	34.34	33.89	34.30	134346
2018-05-02	34.26	34.57	34.03	34.46	237970
2018-05-03	34.38	34.84	34.34	34.63	128506
2018-05-04	34.55	35.08	34.55	35.00	132530
2018-05-07	35.13	35.28	34.81	34.94	119646
2018-05-08	34.78	35.27	34.78	35.27	225413
2018-05-09	36.50	37.98	35.80	37.23	539244
2018-05-10	37.13	37.36	36.07	36.87	314841
2018-05-11	36.78	37.23	36.61	37.04	189374
2018-05-14	37.34	38.26	36.98	37.46	313105
2018-05-15	37.39	37.76	37.09	37.56	203609
2018-05-16	37.55	37.87	37.45	37.64	148880
2018-05-17	37.61	37.93	37.41	37.61	236262
2018-05-18	37.70	37.77	37.49	37.54	137119
2018-05-21	37.73	37.87	37.49	37.77	174744
2018-05-22	37.80	37.97	37.62	37.78	254344
2018-05-23	37.60	37.81	37.40	37.69	286573
2018-05-24	37.64	37.91	37.44	37.82	323445
2018-05-25	37.79	37.96	37.74	37.88	174992
2018-05-29	37.65	37.94	37.39	37.60	204952
2018-05-30	37.79	37.89	37.53	37.64	172806
2018-05-31	37.58	37.71	37.21	37.46	275005
2018-06-01	37.68	37.68	36.95	37.18	142608
2018-06-04	37.31	37.65	36.86	37.53	211687
2018-06-05	37.58	38.21	37.53	38.21	264731
2018-06-06	38.21	38.62	37.94	38.48	216059
2018-06-07	38.55	38.58	38.27	38.41	154879
2018-06-08	38.36	38.42	38.09	38.32	132772
2018-06-11	38.37	38.80	38.37	38.69	189589
2018-06-12	38.66	38.66	38.04	38.23	187542
2018-06-13	38.30	38.42	37.91	38.07	207895
2018-06-14	38.13	38.50	38.01	38.42	270155
2018-06-15	38.38	39.07	38.38	38.95	208571
2018-06-18	38.80	39.65	38.72	39.30	254888
2018-06-19	39.08	39.34	38.33	38.83	218206
2018-06-20	38.89	39.63	38.89	39.63	253709
2018-06-21	39.73	40.05	39.41	39.93	426685
2018-06-22	40.18	40.42	39.89	40.16	599100
2018-06-25	40.21	40.21	38.80	38.87	229004
2018-06-26	39.12	39.60	38.78	39.51	184692
2018-06-27	39.61	39.61	38.77	38.79	111854
2018-06-28	38.81	39.27	38.56	39.17	174417
2018-06-29	39.36	39.51	38.87	39.01	222909
2018-07-02	39.25	39.96	38.73	39.91	186504
2018-07-03	40.08	40.26	39.62	39.68	90420
2018-07-05	39.93	40.67	39.59	40.66	158089
2018-07-06	40.60	40.79	40.37	40.58	99647
2018-07-09	40.75	40.93	40.47	40.87	97305
2018-07-10	40.98	41.14	40.45	40.78	160017
2018-07-11	40.48	40.98	40.40	40.64	152900
2018-07-12	40.92	40.92	40.37	40.62	125009
2018-07-13	40.67	41.03	40.36	40.47	86849
2018-07-16	40.50	40.58	40.25	40.47	128654
2018-07-17	40.50	40.58	40.23	40.52	204162
2018-07-18	40.55	40.76	40.15	40.67	198003
2018-07-19	40.68	40.92	40.52	40.55	133451
2018-07-20	40.49	40.58	40.22	40.38	148277
2018-07-23	40.39	40.39	39.82	40.27	114062
2018-07-24	40.50	40.64	40.25	40.44	236346
2018-07-25	40.50	40.66	40.16	40.62	201712
2018-07-26	40.70	41.45	40.62	41.18	197985
2018-07-27	41.19	41.32	40.28	40.45	124176
2018-07-30	40.55	40.78	39.76	39.96	109161
2018-07-31	39.99	40.39	39.99	40.21	102999
2018-08-01	40.05	40.21	39.66	39.90	151799
2018-08-02	39.94	39.94	39.42	39.66	119561
2018-08-03	39.74	40.00	39.24	39.47	208152
2018-08-06	39.50	39.65	39.45	39.60	190428
2018-08-07	39.66	39.96	39.62	39.87	152320
2018-08-08	39.40	39.40	37.72	38.40	431406
2018-08-09	38.33	38.50	38.20	38.36	256023
2018-08-10	38.10	38.43	38.01	38.11	120890
2018-08-13	38.10	38.27	37.59	37.67	201318
2018-08-14	37.59	37.95	37.56	37.71	171327
2018-08-15	37.71	37.79	37.50	37.64	173569
2018-08-16	37.63	38.00	37.54	37.80	215759
2018-08-17	37.73	38.02	37.65	37.88	260186
2018-08-20	38.00	38.46	38.00	38.29	107447
2018-08-21	38.31	38.69	38.31	38.50	162908
2018-08-22	37.50	38.24	35.68	36.98	474023
2018-08-23	36.87	37.20	36.48	36.62	161573
2018-08-24	36.53	36.76	36.46	36.65	129662
2018-08-27	36.78	37.04	36.50	36.62	83028
2018-08-28	36.61	36.68	36.33	36.55	147596
2018-08-29	36.38	36.66	36.35	36.43	198043
2018-08-30	36.48	36.50	36.21	36.36	156163
2018-08-31	36.30	36.53	36.30	36.41	131112
2018-09-04	36.34	36.42	35.55	35.76	197212
2018-09-05	35.65	36.03	35.63	35.73	135379
2018-09-06	35.67	35.76	35.40	35.55	118921
2018-09-07	35.50	35.76	35.06	35.16	89264
2018-09-10	35.26	35.53	35.03	35.40	153713
2018-09-11	35.20	35.63	35.20	35.45	178713
2018-09-12	35.46	35.59	35.10	35.34	132847
2018-09-13	35.30	35.62	35.25	35.32	157304
2018-09-14	35.24	35.63	35.24	35.45	128566
2018-09-17	35.45	35.50	35.07	35.08	154571
2018-09-18	34.96	35.25	34.86	34.99	216924
2018-09-19	34.97	35.21	34.55	34.58	184230
2018-09-20	34.63	35.24	34.36	35.17	187028
2018-09-21	35.14	35.14	34.56	34.58	434062
2018-09-24	34.58	34.88	34.42	34.87	162848
2018-09-25	34.95	35.43	34.60	34.62	88208
2018-09-26	34.66	34.93	34.48	34.57	122071
2018-09-27	34.55	34.81	34.41	34.46	81966
2018-09-28	34.46	34.91	34.39	34.71	123051
2018-10-01	34.75	34.81	34.12	34.18	221239
2018-10-02	34.08	34.23	33.75	33.89	118186
2018-10-03	33.87	33.97	33.36	33.38	177786
2018-10-04	33.32	33.58	33.01	33.10	124206
2018-10-05	33.12	33.17	32.17	32.42	163308
2018-10-08	32.33	32.71	32.21	32.50	136176
2018-10-09	32.49	32.89	32.11	32.13	143069
2018-10-10	32.04	32.08	31.47	31.48	131458
2018-10-11	31.44	31.75	31.22	31.44	200886
2018-10-12	31.73	31.95	31.13	31.23	170804
2018-10-15	31.27	32.12	31.25	31.84	100575
2018-10-16	31.99	32.63	31.83	32.57	110394
2018-10-17	32.49	32.49	31.76	32.22	135060
2018-10-18	32.07	32.41	31.80	31.82	83573
2018-10-19	31.84	32.39	31.79	32.27	168587
2018-10-22	32.26	32.51	31.57	31.78	101020
2018-10-23	31.54	32.01	31.25	31.80	135200
2018-10-24	31.80	32.00	31.03	31.05	82820
2018-10-25	31.18	31.59	31.06	31.48	107430
2018-10-26	31.08	31.52	30.66	31.10	73919
2018-10-29	31.40	32.11	31.34	31.62	94140
2018-10-30	31.68	32.43	31.67	32.27	73106
2018-10-31	34.62	35.66	34.55	34.72	1094942
2018-11-01	34.67	35.47	34.53	35.34	696159
2018-11-02	35.32	35.41	34.75	35.06	654982
2018-11-05	35.05	35.21	34.45	34.83	4284995
2018-11-06	34.83	35.13	34.55	35.11	552445
2018-11-07	35.09	36.98	35.05	36.89	556092
2018-11-08	36.06	37.03	35.37	36.89	356178
2018-11-09	36.67	37.39	36.39	37.38	420772
2018-11-12	37.54	37.57	37.02	37.02	289252
2018-11-13	37.34	37.34	36.83	37.11	379310
2018-11-14	37.36	37.36	36.68	37.00	445855
2018-11-15	36.73	37.03	36.06	37.00	277849
2018-11-16	36.72	37.04	36.70	36.97	248975
2018-11-19	36.92	37.03	36.28	36.68	221539
2018-11-20	36.20	36.69	35.86	36.09	238008
2018-11-21	36.08	36.84	36.00	36.27	89090
2018-11-23	36.03	36.76	35.92	36.47	52007
2018-11-26	36.83	37.15	36.52	37.08	308149
2018-11-27	37.08	37.10	36.81	36.94	321654
2018-11-28	37.05	37.07	36.31	37.04	292717
2018-11-29	36.79	36.95	36.17	36.27	224028
2018-11-30	36.30	36.67	36.08	36.49	229963
2018-12-03	36.79	36.91	36.23	36.45	335809
2018-12-04	36.37	36.45	34.85	34.89	188069
2018-12-06	34.45	35.43	34.36	35.40	227010
2018-12-07	35.40	35.58	34.49	34.82	156343
2018-12-10	34.72	34.86	34.01	34.58	190718
2018-12-11	34.96	35.23	34.69	34.72	153863
2018-12-12	35.09	35.90	35.05	35.14	130800
2018-12-13	35.20	35.49	34.94	34.97	129758
2018-12-14	34.81	35.16	34.45	34.51	119948
2018-12-17	34.62	34.80	33.40	33.53	174599
2018-12-18	33.70	34.44	33.65	33.88	174861
2018-12-19	33.94	34.38	32.96	33.04	181468
2018-12-20	33.00	33.48	32.85	33.14	292909
2018-12-21	33.22	33.70	32.62	32.68	476805
2018-12-24	32.59	32.75	32.00	32.00	86340
2018-12-26	32.18	33.48	31.94	33.43	140814
2018-12-27	32.91	33.92	32.60	33.89	223105
2018-12-28	34.01	34.57	33.86	34.23	179773
2018-12-31	34.36	34.56	33.81	34.33	190762
2019-01-02	33.93	34.34	33.62	34.02	228257
2019-01-03	33.90	34.26	33.14	33.53	311921
2019-01-04	33.92	34.41	33.62	34.13	325903
2019-01-07	34.22	34.87	33.95	34.74	367639
2019-01-08	35.04	36.42	34.98	36.38	233504
2019-01-09	36.38	36.49	36.05	36.41	127733
2019-01-10	36.10	37.24	36.04	36.90	149807
2019-01-11	36.76	37.15	36.40	36.59	167706
2019-01-14	36.48	36.77	35.94	35.95	201677
2019-01-15	35.98	36.56	35.78	36.49	331010
2019-01-16	36.37	37.28	36.37	36.94	197554
2019-01-17	36.89	37.96	36.89	37.84	184802
2019-01-18	37.85	38.06	37.47	38.02	168148
2019-01-22	37.97	37.97	37.15	37.51	171617
2019-01-23	37.59	38.17	37.21	37.54	131470
2019-01-24	37.56	38.50	37.46	38.45	211566
2019-01-25	38.59	38.81	38.25	38.41	152442
2019-01-28	38.17	38.77	38.08	38.65	279258
2019-01-29	38.70	38.95	38.45	38.58	122128
2019-01-30	38.61	39.21	38.44	39.09	151546
2019-01-31	39.02	39.65	38.85	39.60	190485
2019-02-01	39.65	39.77	38.85	39.26	250259
2019-02-04	39.14	39.46	38.75	38.93	124170
2019-02-05	39.16	39.28	38.71	39.23	189465
2019-02-06	39.14	39.33	38.62	38.66	221896
2019-02-07	38.59	38.83	38.25	38.67	148659
2019-02-08	38.35	38.78	38.07	38.22	155588
2019-02-11	38.24	38.93	38.23	38.87	159962
2019-02-12	38.99	39.39	38.90	39.24	255356
2019-02-13	39.22	39.82	39.09	39.45	237477
2019-02-14	39.32	39.81	39.27	39.75	250883
2019-02-15	39.88	39.92	39.51	39.84	503666
2019-02-19	39.84	39.84	39.20	39.56	187296
2019-02-20	39.49	39.79	38.87	39.07	253735
2019-02-21	40.00	40.51	39.30	39.97	519511
2019-02-22	40.09	40.09	39.64	39.94	194123
2019-02-25	40.16	40.34	38.53	38.66	312820
2019-02-26	38.74	39.23	38.36	39.00	221889
2019-02-27	38.88	38.95	38.34	38.65	192957
2019-02-28	38.73	38.78	38.41	38.62	158043
2019-03-01	38.66	38.91	38.35	38.60	181388
2019-03-04	38.70	38.87	38.33	38.87	150492
2019-03-05	38.84	39.06	38.46	38.69	108920
2019-03-06	38.74	38.77	37.96	38.34	162839
2019-03-07	38.42	38.77	38.22	38.25	118119
2019-03-08	38.09	38.67	37.80	38.20	99785
2019-03-11	38.47	38.65	38.29	38.57	103306
2019-03-12	38.64	38.66	38.10	38.29	113679
2019-03-13	38.40	38.57	38.17	38.47	165275
2019-03-14	38.46	38.98	38.31	38.88	169195
2019-03-15	38.90	39.16	38.66	38.78	196251
2019-03-18	38.77	39.10	38.52	39.01	139615
2019-03-19	39.17	39.65	39.14	39.61	181335
2019-03-20	39.68	39.68	38.62	38.82	152085
2019-03-21	38.97	39.38	38.60	39.05	129613
2019-03-22	38.91	39.00	37.89	37.91	175302
2019-03-25	37.99	39.08	37.85	38.89	253049
2019-03-26	39.15	40.11	39.15	39.83	366770
2019-03-27	39.79	40.01	39.29	39.89	154171
2019-03-28	39.98	40.38	39.79	40.27	163100
2019-03-29	40.48	40.82	40.23	40.73	303603
2019-04-01	40.94	41.27	40.79	41.12	196228
2019-04-02	41.18	41.58	40.62	41.43	217913
2019-04-03	41.81	42.27	41.58	41.88	121055
2019-04-04	41.85	42.03	41.58	41.85	145571
2019-04-05	41.98	42.90	41.94	42.72	337126
2019-04-08	42.75	42.87	42.44	42.71	198903
2019-04-09	42.65	42.65	42.18	42.33	180041
2019-04-10	42.33	42.60	42.24	42.60	201956
2019-04-11	42.65	43.15	42.60	43.01	264674
2019-04-12	43.02	43.25	42.57	43.02	195089
2019-04-15	43.13	43.33	42.33	42.67	105725
2019-04-16	42.95	42.95	42.20	42.22	141869
2019-04-17	42.49	42.55	42.05	42.27	299358
2019-04-18	42.35	42.60	42.07	42.39	122062
2019-04-22	42.35	42.39	41.90	42.21	113350
2019-04-23	42.45	43.08	42.38	43.02	135587
2019-04-24	43.05	43.26	43.02	43.07	92131
2019-04-25	43.01	43.13	42.58	43.04	133291
2019-04-26	43.12	43.42	42.86	43.21	100569
2019-04-29	43.30	43.50	42.89	43.10	89917
2019-04-30	43.17	43.24	42.85	43.10	166008
2019-05-01	43.38	43.50	42.95	43.06	310644
2019-05-02	42.85	43.26	42.58	42.68	145478
2019-05-03	42.79	43.02	42.48	43.00	108178
2019-05-06	42.51	43.22	42.39	43.10	265331
2019-05-07	43.07	43.07	42.51	42.74	313508
2019-05-08	41.49	41.95	35.77	36.61	951414
2019-05-09	36.20	36.35	35.07	35.62	330853
2019-05-10	35.28	35.49	34.79	35.36	311207
2019-05-13	35.00	35.14	34.50	34.65	259833
2019-05-14	34.61	34.93	33.90	34.09	318614
2019-05-15	34.09	34.73	34.00	34.05	223109
2019-05-16	34.12	34.51	34.00	34.05	172005
2019-05-17	33.88	34.22	32.96	33.24	241838
2019-05-20	32.98	33.09	32.63	32.66	162283
2019-05-21	32.61	33.37	32.57	33.23	198697
2019-05-22	33.15	33.22	32.79	32.95	152090
2019-05-23	32.80	32.81	32.22	32.36	215537
2019-05-24	32.44	33.00	32.28	32.85	217483
2019-05-28	32.80	33.42	32.69	32.95	554858
2019-05-29	32.85	32.85	31.42	31.54	249515
2019-05-30	31.65	31.91	30.97	31.12	162979
2019-05-31	30.82	31.20	30.53	30.54	204171
2019-06-03	30.50	30.69	29.71	29.94	229356
2019-06-04	30.18	30.58	30.09	30.46	182928
2019-06-05	30.56	31.14	30.47	30.99	225821
2019-06-06	30.96	30.96	30.20	30.73	217581
2019-06-07	30.78	31.21	30.68	31.03	250018
2019-06-10	31.12	31.49	31.07	31.23	118136
2019-06-11	31.36	31.78	31.04	31.12	147263
2019-06-12	31.13	31.40	30.89	30.95	114747
2019-06-13	31.05	31.19	30.77	30.96	146216
2019-06-14	30.88	30.97	30.20	30.32	134149
2019-06-17	30.36	30.85	30.11	30.22	169926
2019-06-18	30.41	31.10	30.33	31.04	234100
2019-06-19	31.00	31.00	30.45	30.89	203929
2019-06-20	31.20	31.21	30.58	30.70	160749
2019-06-21	30.54	31.05	30.47	30.71	305638
2019-06-24	30.62	30.82	30.06	30.22	209632
2019-06-25	30.22	30.56	29.96	30.11	185618
2019-06-26	30.20	30.28	29.49	29.49	168416
2019-06-27	29.63	30.57	29.51	30.55	204821
2019-06-28	30.61	31.23	30.61	30.85	946231
2019-07-01	31.31	31.57	30.39	30.77	223676
2019-07-02	30.73	31.03	30.70	30.83	128910
2019-07-03	30.81	31.14	30.81	30.92	61232
2019-07-05	30.74	31.14	30.66	31.09	101293
2019-07-08	31.00	31.21	30.76	31.21	335138
2019-07-09	31.15	31.21	30.71	30.78	113362
2019-07-10	30.94	31.21	30.64	30.99	376906
2019-07-11	30.94	31.36	30.82	31.23	145106
2019-07-12	31.34	31.80	31.13	31.67	141784
2019-07-15	31.62	31.71	31.25	31.51	137224
2019-07-16	31.45	31.76	31.37	31.53	162154
2019-07-17	31.57	31.63	31.29	31.39	174372
2019-07-18	31.21	31.60	31.13	31.50	148549
2019-07-19	31.46	31.76	31.27	31.31	179154
2019-07-22	31.40	31.44	31.11	31.16	128567
2019-07-23	31.31	31.59	31.14	31.51	305083
2019-07-24	31.50	32.49	31.49	32.44	301203
2019-07-25	32.46	32.99	32.20	32.92	193344
2019-07-26	33.00	33.32	32.73	33.15	201857
2019-07-29	33.09	33.21	32.88	33.05	144599
2019-07-30	32.91	33.44	32.80	33.42	287435
2019-07-31	33.43	33.68	32.86	33.20	262263
2019-08-01	33.28	33.84	33.05	33.12	300632
2019-08-02	32.87	32.87	32.13	32.39	167290
2019-08-05	31.89	31.92	30.53	31.03	284207
2019-08-06	31.18	31.82	30.69	31.11	309945
2019-08-07	32.06	35.00	32.06	34.12	825384
2019-08-08	34.33	35.31	33.69	35.14	317104
2019-08-09	35.03	35.17	34.38	34.90	252542
2019-08-12	34.75	35.02	34.30	34.78	176413
2019-08-13	34.69	35.84	34.60	35.53	318799
2019-08-14	34.92	35.22	34.74	34.89	185750
2019-08-15	34.95	35.00	34.67	34.88	110037
2019-08-16	35.08	35.94	34.79	35.79	325762
2019-08-19	36.23	36.23	35.39	35.41	161263
2019-08-20	35.25	35.56	34.94	35.15	160252
2019-08-21	35.42	35.45	34.86	34.97	168171
2019-08-22	34.95	34.99	34.42	34.73	186949
2019-08-23	34.58	34.76	33.71	33.85	175277
2019-08-26	34.12	34.23	33.69	34.13	89312
2019-08-27	34.33	34.53	34.18	34.29	148479
2019-08-28	34.23	35.10	34.19	34.97	87194
2019-08-29	35.25	35.96	35.18	35.66	153863
2019-08-30	35.81	36.10	35.64	36.08	89513
2019-09-03	35.77	36.09	35.19	35.51	183034
2019-09-04	35.80	35.99	35.24	35.41	69815
2019-09-05	35.67	36.46	35.48	35.90	110855
2019-09-06	36.05	36.17	35.45	35.76	93565
2019-09-09	35.71	37.46	35.71	37.27	200773
2019-09-10	37.05	37.90	36.97	37.76	227361
2019-09-11	37.78	37.79	37.09	37.48	141407
2019-09-12	37.60	37.82	37.10	37.50	100719
2019-09-13	37.60	38.06	37.25	37.37	105990
2019-09-16	37.33	37.96	37.27	37.51	118622
2019-09-17	37.36	37.43	36.91	36.99	77775
2019-09-18	37.17	37.24	36.63	36.97	92533
2019-09-19	37.17	37.38	36.65	36.67	136288
2019-09-20	36.70	37.12	36.40	36.40	374225
2019-09-23	36.31	36.54	35.91	36.21	94599
2019-09-24	36.29	36.51	34.97	35.05	199966
2019-09-25	34.99	36.34	34.99	36.21	114697
2019-09-26	36.10	36.53	35.69	35.86	72493
2019-09-27	36.01	36.34	35.34	35.52	81128
2019-09-30	35.55	36.12	35.26	35.49	210750
2019-10-01	35.63	35.98	34.36	34.84	123414
2019-10-02	34.52	35.07	34.52	35.05	127655
2019-10-03	34.88	35.47	34.31	35.38	130585
2019-10-04	35.42	36.05	35.42	36.00	108991
2019-10-07	35.80	36.07	35.59	35.85	180032
2019-10-08	35.46	35.46	34.08	34.21	163720
2019-10-09	34.47	34.63	33.98	34.12	115394
2019-10-10	34.20	34.61	34.03	34.06	135178
2019-10-11	34.50	35.68	34.37	35.24	132503
2019-10-14	35.04	35.39	34.88	35.24	72086
2019-10-15	35.21	35.85	35.00	35.43	135077
2019-10-16	35.36	35.86	35.20	35.48	162541
2019-10-17	35.65	36.19	35.65	35.75	105771
2019-10-18	35.55	36.06	35.53	36.00	109744
2019-10-21	36.22	36.63	36.22	36.28	108615
2019-10-22	36.20	36.57	36.07	36.09	104955
2019-10-23	36.02	36.20	35.84	36.01	117503
2019-10-24	36.14	36.14	34.36	34.57	107743
2019-10-25	34.67	34.84	34.22	34.52	112479
2019-10-28	34.61	35.65	34.61	35.20	92816
2019-10-29	35.24	35.87	35.24	35.50	124238
2019-10-30	35.54	35.95	35.34	35.75	100836
2019-10-31	35.78	35.82	35.47	35.72	137389
2019-11-01	35.89	36.77	35.89	36.60	124670
2019-11-04	36.95	36.95	35.62	36.09	148168
2019-11-05	36.34	37.00	36.25	36.96	102593
2019-11-06	36.85	37.10	36.32	36.39	121492
2019-11-07	36.60	36.86	35.97	36.51	113752
2019-11-08	29.40	34.32	27.84	33.75	675289
2019-11-11	33.49	35.04	33.36	34.70	150868
2019-11-12	34.56	35.06	34.44	34.90	136337
2019-11-13	34.52	34.92	34.47	34.53	174410
2019-11-14	34.51	35.22	34.49	34.99	163170
2019-11-15	35.18	35.98	34.67	35.75	759557
2019-11-18	35.72	36.02	35.67	35.76	132709
2019-11-19	35.97	35.97	35.43	35.85	109535
2019-11-20	35.67	36.05	35.34	35.93	185540
2019-11-21	36.00	36.00	35.21	35.24	145510
2019-11-22	35.33	35.42	35.00	35.23	107139
2019-11-25	35.52	36.29	35.23	35.70	265095
2019-11-26	35.59	36.06	35.43	35.98	161530
2019-11-27	36.08	36.96	36.01	36.82	84043
2019-11-29	36.67	37.10	36.60	36.76	47002
2019-12-02	36.73	36.88	36.10	36.43	106327
2019-12-03	36.05	36.31	35.68	36.25	111921
2019-12-04	36.32	36.67	35.89	36.28	102831
2019-12-05	36.24	36.97	36.24	36.88	99758
2019-12-06	37.24	37.54	36.82	37.09	137212
2019-12-09	37.09	37.23	36.71	36.71	104538
2019-12-10	36.71	37.12	35.93	36.88	104541
2019-12-11	37.08	37.10	36.45	36.53	146335
2019-12-12	36.62	37.00	36.34	36.52	110205
2019-12-13	36.43	36.68	36.01	36.42	121185
2019-12-16	36.71	36.77	36.12	36.22	147159
2019-12-17	36.37	36.79	35.70	36.22	285857
2019-12-18	36.30	36.98	36.07	36.87	107707
2019-12-19	36.84	37.28	36.66	37.25	136516
2019-12-20	37.20	38.18	37.20	37.88	517451
2019-12-23	37.79	38.10	37.26	37.41	69841
2019-12-24	37.47	38.24	37.46	37.55	30095
2019-12-26	37.55	37.69	37.15	37.29	81309
2019-12-27	37.18	37.33	37.05	37.20	95060
2019-12-30	37.18	37.46	36.73	37.39	137125
2019-12-31	37.34	37.65	37.19	37.25	147427
2020-01-02	37.46	37.70	36.88	37.68	154035
2020-01-03	37.17	38.07	37.17	37.88	122689
2020-01-06	37.63	38.23	37.58	38.02	101612
2020-01-07	37.88	38.06	37.56	37.62	61737
2020-01-08	37.79	37.93	37.07	37.16	101245
2020-01-09	37.25	37.50	36.99	37.33	78531
2020-01-10	37.23	37.61	37.16	37.28	77413
2020-01-13	37.28	37.52	37.20	37.50	85584
2020-01-14	37.26	37.48	37.13	37.39	75762
2020-01-15	37.28	37.57	37.10	37.44	92943
2020-01-16	37.81	37.85	37.28	37.38	75399
2020-01-17	37.66	37.97	37.25	37.79	64933
2020-01-21	37.63	37.96	37.51	37.65	75213
2020-01-22	37.65	37.82	37.38	37.62	58357
2020-01-23	37.61	37.77	37.21	37.71	118449
2020-01-24	37.71	37.71	36.86	37.02	66589
2020-01-27	36.61	37.01	36.38	36.77	132346
2020-01-28	36.83	37.06	36.57	36.76	105401
2020-01-29	36.70	36.81	36.29	36.40	102331
2020-01-30	36.09	36.50	35.85	36.22	73588
2020-01-31	36.03	36.38	35.39	35.40	100556
2020-02-03	35.46	36.04	35.43	35.86	103025
2020-02-04	36.16	36.62	36.10	36.33	90550
2020-02-05	36.68	37.08	36.45	36.90	67729
2020-02-06	36.96	37.18	36.53	36.68	53975
2020-02-07	36.53	36.76	36.22	36.69	57183
2020-02-10	36.81	36.95	36.67	36.84	78024
2020-02-11	37.03	37.16	36.51	36.70	48667
2020-02-12	37.00	37.00	36.36	36.91	55780
2020-02-13	36.92	37.33	36.62	37.20	45239
2020-02-14	37.18	37.77	37.18	37.52	55051
2020-02-18	37.45	37.59	37.13	37.33	143639
2020-02-19	37.48	37.67	36.66	36.77	62050
2020-02-20	36.69	36.86	36.02	36.71	90089
2020-02-21	37.34	37.74	35.91	37.12	135461
2020-02-24	35.87	36.87	35.46	35.56	97112
2020-02-25	35.50	35.50	33.18	33.26	209649
2020-02-26	33.39	34.32	33.30	33.84	137537
2020-02-27	33.37	34.21	32.47	32.83	139739
2020-02-28	31.78	32.82	31.32	31.96	143528
2020-03-02	32.15	32.35	31.41	32.31	171061
2020-03-03	32.16	32.93	31.11	31.37	177648
2020-03-04	31.71	32.64	31.58	32.64	154434
2020-03-05	31.72	32.29	30.06	30.49	179293
2020-03-06	29.59	30.84	29.59	30.76	103634
2020-03-09	28.83	29.74	27.95	28.07	140626
2020-03-10	28.76	29.30	27.30	28.90	129202
2020-03-11	28.11	28.11	26.63	27.23	130459
2020-03-12	25.85	27.15	24.92	25.40	301899
2020-03-13	26.79	27.65	25.56	27.65	193305
2020-03-16	25.05	25.68	22.29	22.56	154778
2020-03-17	23.05	28.98	22.25	28.98	319133
2020-03-18	27.00	27.58	24.65	26.17	275421
2020-03-19	26.07	29.32	25.60	27.11	181071
2020-03-20	26.69	27.41	21.90	23.92	272616
2020-03-23	23.68	25.60	22.17	25.29	257713
2020-03-24	26.71	28.00	25.68	27.52	187056
2020-03-25	27.25	30.00	26.70	27.81	281299
2020-03-26	28.22	31.24	27.69	29.97	242610
2020-03-27	28.75	30.95	27.55	29.71	291477
2020-03-30	28.91	29.81	27.59	28.64	129818
2020-03-31	28.26	29.03	26.35	27.10	232084
2020-04-01	25.74	26.16	24.78	25.31	177804
2020-04-02	24.43	25.79	24.40	25.45	160536
2020-04-03	25.07	26.44	23.95	25.81	376285
2020-04-06	26.83	27.71	26.52	27.40	186365
2020-04-07	28.20	29.89	28.20	29.35	180495
2020-04-08	29.52	30.10	29.18	29.64	134641
2020-04-09	28.47	29.92	27.62	28.69	219314
2020-04-13	27.89	29.68	27.17	29.43	191950
2020-04-14	30.00	30.28	29.58	29.93	300033
2020-04-15	28.99	29.71	28.61	29.36	169875
2020-04-16	29.42	30.46	28.81	29.78	225619
2020-04-17	30.05	30.56	29.36	29.65	176888
2020-04-20	29.08	29.72	27.71	27.94	95846
2020-04-21	27.26	27.62	26.56	26.84	87873
2020-04-22	27.71	28.65	26.19	26.35	98600
2020-04-23	26.38	28.05	26.38	27.65	116777
2020-04-24	28.22	28.22	27.34	27.63	66791
2020-04-27	27.86	28.72	27.41	28.36	116653
2020-04-28	29.00	29.21	28.07	28.61	207630
2020-04-29	29.34	30.41	28.89	30.00	399816
2020-04-30	29.20	29.35	28.33	29.05	201904
2020-05-01	28.55	28.55	26.65	27.08	105090
2020-05-04	26.75	27.21	26.25	26.65	99215
2020-05-05	27.18	27.80	26.89	26.90	108025
2020-05-06	27.07	27.14	26.02	26.08	85037
2020-05-07	26.46	27.35	26.24	27.12	85834
2020-05-08	28.03	29.38	28.03	28.56	139524
2020-05-11	28.10	28.20	27.18	27.32	155850
2020-05-12	27.33	27.33	24.63	24.66	152327
2020-05-13	24.29	24.62	23.16	23.94	164943
2020-05-14	23.83	25.36	23.64	25.36	234185
2020-05-15	25.24	26.04	24.98	25.85	159140
2020-05-18	26.16	27.70	26.16	27.27	302960
2020-05-19	27.03	27.03	26.14	26.17	196248
2020-05-20	26.68	27.31	26.43	27.15	110070
2020-05-21	27.00	27.49	26.57	27.12	139223
2020-05-22	27.47	27.47	26.53	27.08	93113
2020-05-26	28.14	28.36	27.60	27.69	236286
2020-05-27	28.10	28.65	27.36	28.47	131428
2020-05-28	28.46	28.94	27.96	28.07	261143
2020-05-29	27.56	27.89	26.88	27.57	191980
2020-06-01	27.66	28.58	27.66	27.78	180297
2020-06-02	27.99	28.63	27.38	28.58	95716
2020-06-03	29.20	30.42	29.16	30.38	149888
2020-06-04	30.14	30.72	29.69	30.59	88908
2020-06-05	32.00	32.47	31.35	31.60	127871
2020-06-08	32.30	33.09	31.84	32.63	146040
2020-06-09	32.18	32.85	31.45	31.59	203897
2020-06-10	31.35	31.35	29.84	30.18	132037
2020-06-11	28.73	29.20	28.34	28.51	133835
2020-06-12	29.85	29.85	28.10	29.06	94703
2020-06-15	28.08	29.43	27.99	29.32	84825
2020-06-16	30.40	30.65	29.65	30.39	170282
2020-06-17	30.65	30.99	29.64	29.75	95647
2020-06-18	29.36	29.94	29.30	29.59	66979
2020-06-19	29.90	29.90	28.97	29.33	166296
2020-06-22	29.07	29.74	28.79	29.57	71878
2020-06-23	30.06	30.06	29.02	29.15	77262
2020-06-24	28.68	28.97	27.72	27.92	93822
2020-06-25	27.64	28.27	27.56	28.25	78436
2020-06-26	28.03	28.16	26.00	27.14	437337
2020-06-29	27.50	28.48	27.36	27.92	130672
2020-06-30	27.99	29.08	27.99	28.86	159110
2020-07-01	29.05	29.42	28.23	28.39	83826
2020-07-02	28.95	29.28	28.06	28.18	81571
2020-07-06	28.73	28.88	28.24	28.64	62539
2020-07-07	28.31	28.31	27.31	27.53	91171
2020-07-08	27.56	28.14	27.14	28.04	105102
2020-07-09	27.92	27.92	26.77	27.31	76587
2020-07-10	27.43	27.75	26.59	27.64	47257
2020-07-13	28.01	28.07	27.16	27.20	45114
2020-07-14	27.07	27.42	26.60	27.14	59973
2020-07-15	27.80	28.65	27.60	27.95	94795
2020-07-16	27.73	28.29	26.97	27.68	109190
2020-07-17	27.62	28.44	27.47	28.19	80566
2020-07-20	27.94	28.17	27.29	27.63	57933
2020-07-21	27.96	28.00	27.19	27.19	102384
2020-07-22	27.27	28.11	27.27	27.90	177975
2020-07-23	27.85	28.26	27.53	28.03	102522
2020-07-24	28.09	28.09	27.38	27.60	108995
2020-07-27	27.52	27.74	27.22	27.46	144081
2020-07-28	27.28	27.68	27.21	27.25	68610
2020-07-29	27.29	27.80	27.29	27.61	68515
2020-07-30	27.16	27.70	27.00	27.54	121980
2020-07-31	27.37	27.37	26.73	27.24	132633
2020-08-03	27.52	27.52	26.40	26.50	143844
2020-08-04	26.27	26.96	26.27	26.81	124848
2020-08-05	27.12	27.12	26.46	26.98	113906
2020-08-06	27.05	27.33	26.84	26.96	77240
2020-08-07	27.03	27.03	25.48	26.95	178194
2020-08-10	27.10	27.97	26.72	27.47	119068
2020-08-11	27.97	28.61	27.25	27.79	107919
2020-08-12	28.13	28.13	27.54	27.70	88985
2020-08-13	27.47	27.47	27.11	27.39	80707
2020-08-14	27.38	28.02	27.33	27.46	92823
2020-08-17	27.50	27.58	27.21	27.42	62195
2020-08-18	27.38	27.38	26.80	26.90	87825
2020-08-19	26.86	26.86	26.34	26.52	106021
2020-08-20	26.24	27.04	26.24	26.87	105980
2020-08-21	26.75	27.39	26.71	27.33	149102
2020-08-24	27.64	27.91	27.02	27.65	153581
2020-08-25	27.90	28.65	27.51	28.49	157063
2020-08-26	28.42	28.69	27.86	28.42	98160
2020-08-27	28.70	28.94	28.33	28.51	125808
2020-08-28	28.71	28.89	28.33	28.86	130557
2020-08-31	29.00	29.00	28.21	28.21	188584
2020-09-01	28.04	28.60	27.84	28.47	150702
2020-09-02	28.42	29.13	28.42	28.88	147127
2020-09-03	28.97	29.18	28.26	29.09	195785
2020-09-04	29.50	29.50	29.06	29.20	132144
2020-09-08	29.12	29.77	28.77	29.47	144483
2020-09-09	29.50	29.97	29.35	29.46	201011
2020-09-10	29.45	29.50	28.87	28.94	116113
2020-09-11	28.99	28.99	27.96	28.38	166342
2020-09-14	28.48	29.36	28.48	29.05	186517
2020-09-15	29.31	29.60	29.07	29.20	150266
2020-09-16	29.46	29.74	29.10	29.38	257926
2020-09-17	28.89	28.99	28.07	28.51	173317
2020-09-18	28.55	28.55	27.25	27.80	407573
2020-09-21	27.39	27.39	25.85	26.34	191137
2020-09-22	26.38	26.75	25.75	26.05	144454
2020-09-23	26.18	26.73	26.05	26.22	239739
2020-09-24	26.10	26.91	25.88	26.25	159788
2020-09-25	26.06	26.99	26.06	26.76	278743
2020-09-28	27.06	27.81	27.06	27.50	162943
2020-09-29	27.50	27.52	26.87	27.47	149489
2020-09-30	27.65	28.04	27.32	27.52	124598
2020-10-01	27.76	28.06	27.33	28.06	70225
2020-10-02	27.74	28.71	27.51	28.68	75555
2020-10-05	28.75	28.80	28.45	28.76	83103
2020-10-06	29.05	29.99	28.46	29.46	167103
2020-10-07	29.69	29.91	29.15	29.49	115962
2020-10-08	29.63	30.68	29.63	30.58	77875
2020-10-09	30.85	30.88	30.09	30.33	106959
2020-10-12	30.38	30.82	29.83	30.78	87126
2020-10-13	30.58	31.19	30.44	31.08	105940
2020-10-14	31.06	31.48	31.00	31.44	216432
2020-10-15	31.10	31.60	30.97	31.28	72982
2020-10-16	31.18	31.39	30.81	31.15	120574
2020-10-19	31.71	31.71	30.53	30.56	178978
2020-10-20	30.85	31.16	30.54	30.83	106040
2020-10-21	31.03	31.31	30.42	30.68	72536
2020-10-22	30.86	31.00	30.30	30.94	86442
2020-10-23	31.18	31.38	30.93	31.21	130170
2020-10-26	30.85	31.04	30.32	30.96	170186
2020-10-27	30.88	31.41	30.39	30.40	130347
2020-10-28	29.86	30.37	29.69	30.22	170744
2020-10-29	30.28	31.77	30.14	31.49	149632
2020-10-30	31.27	31.62	30.80	31.23	118863
2020-11-02	31.59	32.32	31.05	31.50	139367
2020-11-03	31.63	31.98	31.09	31.37	126677
2020-11-04	30.91	31.84	30.67	31.45	118864
2020-11-05	31.45	33.29	31.35	32.97	212986
2020-11-06	33.08	33.72	31.56	32.12	80369
2020-11-09	34.98	39.32	34.94	35.29	248711
2020-11-10	35.50	35.50	33.79	34.82	272344
2020-11-11	35.06	35.26	33.77	34.67	121731
2020-11-12	34.33	34.71	33.86	34.02	128833
2020-11-13	34.25	35.03	34.02	34.99	73643
2020-11-16	35.49	35.88	34.74	35.25	127385
2020-11-17	34.85	35.36	34.15	35.05	186831
2020-11-18	35.30	35.40	34.71	34.74	137896
2020-11-19	34.72	35.05	33.96	35.02	137831
2020-11-20	34.68	35.68	34.68	35.23	152470
2020-11-23	35.49	35.51	34.98	35.40	132855
2020-11-24	35.38	36.67	35.35	36.16	152306
2020-11-25	36.06	36.38	35.67	36.29	116367
2020-11-27	36.21	36.35	35.90	36.04	58832
2020-11-30	35.94	36.30	35.65	35.85	88208
2020-12-01	36.38	36.49	35.73	36.35	87871
2020-12-02	36.38	36.88	35.73	35.82	135916
2020-12-03	35.87	36.46	35.87	36.22	54443
2020-12-04	36.25	36.91	36.14	36.84	119468
2020-12-07	36.93	36.93	36.26	36.62	86220
2020-12-08	36.18	37.17	36.18	36.92	217234
2020-12-09	37.10	37.28	36.40	36.60	84905
2020-12-10	36.28	36.60	36.06	36.50	88857
2020-12-11	36.37	36.50	36.01	36.16	94742
2020-12-14	36.33	36.50	36.11	36.14	139845
2020-12-15	36.29	36.80	36.01	36.69	165482
2020-12-16	36.73	37.62	36.63	36.75	131645
2020-12-17	36.85	37.55	36.75	37.46	265335
2020-12-18	37.57	37.87	36.81	37.44	331698
2020-12-21	36.85	37.29	36.13	36.99	79610
2020-12-22	36.99	37.37	36.76	36.91	58057
2020-12-23	37.06	37.49	36.78	36.88	73539
2020-12-24	37.19	37.71	36.94	37.66	40356
2020-12-28	37.66	38.01	37.08	37.58	128808
2020-12-29	37.66	37.85	37.21	37.28	71079
2020-12-30	37.34	37.74	37.25	37.36	65956
2020-12-31	37.54	37.54	37.08	37.23	48065
2021-01-04	37.25	37.40	35.94	36.24	128159
2021-01-05	36.06	36.88	35.83	36.64	137187
2021-01-06	36.68	38.31	36.54	37.93	240984
2021-01-07	37.99	37.99	37.11	37.78	77311
2021-01-08	38.35	38.35	37.51	38.06	90621
2021-01-11	37.63	38.04	37.22	37.51	74513
2021-01-12	37.43	37.85	37.13	37.72	102812
2021-01-13	37.51	38.02	37.28	37.58	80549
2021-01-14	37.82	38.45	37.59	38.06	86337
2021-01-15	37.57	38.16	37.39	37.82	65106
2021-01-19	38.00	38.85	37.74	38.75	100821
2021-01-20	38.63	39.34	38.51	38.78	125860
2021-01-21	38.71	39.09	37.80	38.90	124916
2021-01-22	38.79	40.07	38.77	40.04	142975
2021-01-25	39.78	40.18	39.18	39.59	99098
2021-01-26	39.72	39.91	38.73	39.12	95398
2021-01-27	38.42	38.70	36.68	37.05	127312
2021-01-28	37.35	37.39	36.49	36.56	138285
2021-01-29	36.66	37.15	35.72	35.73	206564
2021-02-01	35.99	36.13	35.36	36.03	152747
2021-02-02	36.29	36.62	35.66	36.60	147835
2021-02-03	36.30	36.68	35.59	36.64	80651
2021-02-04	36.51	38.01	36.51	37.82	75285
2021-02-05	38.06	38.52	37.77	38.22	64528
2021-02-08	38.43	38.91	38.08	38.91	74562
2021-02-09	38.91	39.18	38.62	38.95	78880
2021-02-10	38.90	39.34	38.39	38.57	127366
2021-02-11	38.88	39.53	38.85	39.10	133174
2021-02-12	39.19	39.38	38.61	38.99	113375
2021-02-16	39.17	39.37	38.34	38.44	115665
2021-02-17	38.09	39.08	37.94	38.12	83447
2021-02-18	37.93	38.17	37.48	38.13	77709
2021-02-19	37.95	40.89	37.95	39.73	197296
2021-02-22	39.48	40.89	38.93	39.95	370809
2021-02-23	39.68	40.48	38.77	39.63	343985
2021-02-24	39.83	40.16	39.02	39.31	144362
2021-02-25	39.08	39.50	37.17	37.47	269475
2021-02-26	37.20	38.51	37.11	37.87	220432
2021-03-01	38.53	38.92	38.22	38.41	151611
2021-03-02	37.99	38.00	37.36	37.46	123168
2021-03-03	37.17	37.67	37.02	37.02	167122
2021-03-04	37.04	37.04	33.82	34.36	519887
2021-03-05	34.43	35.41	33.21	34.90	509681
2021-03-08	34.93	35.30	34.05	34.30	410285
2021-03-09	34.65	34.65	33.26	33.43	260793
2021-03-10	33.60	34.46	33.18	33.38	656730
2021-03-11	33.50	34.49	33.45	34.27	553962
2021-03-12	34.16	34.81	33.66	34.78	251020
2021-03-15	34.62	35.40	34.48	35.27	96037
2021-03-16	35.45	35.62	34.41	34.62	178121
2021-03-17	34.53	35.28	34.20	34.88	235765
2021-03-18	34.69	35.85	34.69	34.88	281209
2021-03-19	34.95	35.07	34.16	34.17	399233
2021-03-22	34.02	34.61	33.40	34.25	155918
2021-03-23	33.97	34.50	33.54	33.75	140353
2021-03-24	33.68	34.15	33.06	33.06	197124
2021-03-25	33.10	34.02	32.67	33.89	142516
2021-03-26	34.15	34.16	33.26	33.88	197866
2021-03-29	33.60	33.85	33.01	33.24	129815
2021-03-30	33.35	33.92	33.00	33.54	107057
2021-03-31	33.55	34.08	33.48	33.70	220392
2021-04-01	33.97	34.21	33.74	34.21	118779
2021-04-05	34.48	34.74	34.22	34.71	142121
2021-04-06	34.70	34.88	34.26	34.83	173726
2021-04-07	34.99	35.00	34.50	34.64	138358
2021-04-08	34.93	35.05	34.61	34.72	219501
2021-04-09	34.66	35.21	34.56	35.14	167356
2021-04-12	35.08	35.44	34.80	35.32	141059
2021-04-13	35.15	35.50	35.04	35.09	120334
2021-04-14	35.21	35.90	35.21	35.46	110792
2021-04-15	35.81	36.81	35.41	36.78	163611
2021-04-16	37.00	37.75	36.85	37.61	256182
2021-04-19	37.43	37.74	36.79	37.11	208014
2021-04-20	37.08	37.99	36.55	36.82	219098
2021-04-21	36.73	37.32	36.38	36.96	111592
2021-04-22	37.23	37.33	36.20	36.47	121992
2021-04-23	36.61	36.93	36.30	36.63	150458
2021-04-26	36.70	37.13	36.53	36.70	108994
2021-04-27	36.73	36.73	35.96	35.99	100405
2021-04-28	35.90	36.34	35.68	36.19	90946
2021-04-29	36.62	36.62	35.84	35.92	221695
2021-04-30	35.49	35.99	35.20	35.32	181861
2021-05-03	35.46	35.84	35.20	35.68	159416
2021-05-04	35.25	36.05	35.20	36.01	166446
2021-05-05	35.94	36.11	35.43	35.95	111272
2021-05-06	36.14	36.54	35.31	36.54	193271
2021-05-07	34.80	37.24	34.80	36.95	115537
2021-05-10	37.29	38.09	36.94	37.62	141022
2021-05-11	37.00	37.81	36.94	37.35	117460
2021-05-12	37.14	37.66	36.33	36.51	159018
2021-05-13	36.78	37.68	36.51	37.13	197902
2021-05-14	37.25	37.82	36.53	37.52	136091
2021-05-17	37.27	37.27	36.67	37.00	150905
2021-05-18	37.02	37.51	36.78	36.80	106937
2021-05-19	36.67	37.60	36.44	37.38	202975
2021-05-20	37.43	38.18	37.39	38.08	136912
2021-05-21	38.59	38.71	37.76	37.90	430388
2021-05-24	37.77	38.56	37.73	38.42	88872
2021-05-25	38.46	38.65	37.81	37.83	121529
2021-05-26	37.87	38.54	37.87	38.49	88270
2021-05-27	38.58	39.26	38.29	39.07	236427
2021-05-28	39.11	39.37	38.86	39.30	130014
2021-06-01	39.37	39.94	39.23	39.90	134170
2021-06-02	39.84	39.89	39.29	39.84	104458
2021-06-03	39.61	39.61	39.13	39.45	63330
2021-06-04	39.60	39.60	38.76	38.86	77559
2021-06-07	39.09	39.11	38.69	38.70	92007
2021-06-08	38.70	39.49	38.64	39.23	88805
2021-06-09	39.39	39.39	38.89	38.89	92059
2021-06-10	38.99	39.37	38.69	38.69	77648
2021-06-11	38.98	39.06	38.53	39.04	87042
2021-06-14	39.18	39.23	38.47	38.56	147725
2021-06-15	38.73	38.82	38.13	38.47	152927
2021-06-16	38.59	39.31	38.55	39.09	169295
2021-06-17	38.89	39.76	38.89	39.46	157031
2021-06-18	39.23	39.35	38.84	38.97	186904
2021-06-21	39.33	40.11	39.30	39.95	130228
2021-06-22	39.83	39.90	39.17	39.73	120801
2021-06-23	40.00	40.48	39.91	40.34	103406
2021-06-24	40.18	40.62	39.90	40.24	81902
2021-06-25	40.24	40.43	40.03	40.06	197547
2021-06-28	39.92	39.92	39.10	39.50	110922
2021-06-29	39.78	40.22	39.22	39.22	100737
2021-06-30	38.97	39.27	38.71	38.87	169999
2021-07-01	39.16	39.85	38.62	38.65	174668
2021-07-02	39.05	39.05	37.57	37.57	140233
2021-07-06	37.43	37.60	36.63	37.50	119247
2021-07-07	37.34	38.06	36.94	37.42	80925
2021-07-08	36.92	37.72	36.57	37.01	128174
2021-07-09	37.45	37.77	37.04	37.73	66268
2021-07-12	37.43	37.78	37.11	37.28	95754
2021-07-13	37.01	37.10	36.34	36.46	99935
2021-07-14	36.50	36.90	36.47	36.50	52556
2021-07-15	36.47	36.73	36.29	36.46	73647
2021-07-16	36.75	36.87	36.16	36.21	93969
2021-07-19	35.59	35.70	35.00	35.10	106889
2021-07-20	35.17	36.65	35.17	36.29	116271
2021-07-21	36.64	37.33	36.64	37.16	92074
2021-07-22	37.15	37.55	36.47	37.01	68755
2021-07-23	37.03	37.41	36.90	37.20	53579
2021-07-26	37.37	37.60	37.12	37.55	50361
2021-07-27	37.48	37.90	37.23	37.86	101254
2021-07-28	38.06	38.30	37.68	37.84	91766
2021-07-29	38.30	39.20	38.30	39.09	91977
2021-07-30	38.79	40.21	38.79	39.79	131824
2021-08-02	39.87	40.32	38.89	39.00	83673
2021-08-03	39.31	39.69	38.54	39.28	141970
2021-08-04	38.93	40.04	38.93	39.78	87130
2021-08-05	40.01	40.67	39.77	40.29	135394
2021-08-06	41.52	41.52	39.05	39.97	78192
2021-08-09	39.71	40.02	39.39	39.83	98536
2021-08-10	40.02	40.71	39.82	39.92	94607
2021-08-11	40.15	40.91	39.75	39.80	130834
2021-08-12	39.80	40.09	39.21	39.78	105743
2021-08-13	40.13	40.20	39.82	40.17	78820
2021-08-16	39.98	40.29	39.60	40.25	100791
2021-08-17	39.83	40.05	39.23	39.38	110223
2021-08-18	39.35	39.41	38.45	38.53	72767
2021-08-19	38.14	38.45	38.02	38.20	81092
2021-08-20	38.20	39.39	38.20	38.92	131592
2021-08-23	39.24	39.24	38.59	38.77	50640
2021-08-24	38.78	38.93	38.41	38.80	63024
2021-08-25	38.76	38.98	38.39	38.47	53417
2021-08-26	38.54	38.70	37.91	37.98	53989
2021-08-27	38.05	39.43	38.05	39.30	82631
2021-08-30	39.58	39.58	38.89	39.25	65175
2021-08-31	39.15	39.70	39.09	39.22	74329
2021-09-01	39.26	39.97	39.03	39.70	73190
2021-09-02	39.77	39.77	39.34	39.54	42632
2021-09-03	39.66	40.33	39.15	40.33	89519
2021-09-07	40.55	40.97	40.38	40.47	85327
2021-09-08	40.23	40.78	40.00	40.43	105769
2021-09-09	40.50	40.77	39.91	39.93	101512
2021-09-10	40.12	40.12	39.32	39.40	70024
2021-09-13	39.61	40.15	39.56	39.87	96123
2021-09-14	40.16	40.26	39.17	39.36	59847
2021-09-15	39.46	39.76	39.04	39.59	76268
2021-09-16	39.85	40.33	39.52	39.81	76198
2021-09-17	40.09	40.09	39.16	39.40	185934
2021-09-20	38.71	38.99	38.03	38.50	96429
2021-09-21	38.90	39.34	38.38	38.63	61443
2021-09-22	38.74	39.59	38.74	39.35	51841
2021-09-23	39.77	39.98	39.43	39.59	53146
2021-09-24	39.52	39.97	39.26	39.79	50162
2021-09-27	39.93	40.18	39.30	39.58	115661
2021-09-28	39.57	39.95	39.30	39.81	74816
2021-09-29	39.81	40.82	39.72	40.79	98003
2021-09-30	40.86	41.41	40.59	40.62	96268
2021-10-01	40.91	41.60	40.10	41.42	169852
2021-10-04	41.51	42.03	41.30	41.73	114602
2021-10-05	41.68	43.31	41.51	43.24	110707
2021-10-06	42.93	43.18	42.49	43.17	147148
2021-10-07	43.56	44.45	43.48	43.85	110469
2021-10-08	43.93	43.95	42.95	43.26	68519
2021-10-11	43.25	44.09	43.12	43.81	69166
2021-10-12	43.88	44.52	43.79	44.03	60856
2021-10-13	43.93	44.14	43.23	43.96	71586
2021-10-14	44.43	44.68	44.13	44.60	41435
2021-10-15	45.10	45.41	44.51	44.52	85163
2021-10-18	44.48	44.78	44.05	44.65	51689
2021-10-19	44.77	44.77	44.10	44.54	67270
2021-10-20	44.66	45.57	44.38	45.53	87893
2021-10-21	45.63	45.89	45.36	45.59	73375
2021-10-22	45.86	46.70	45.69	46.17	223183
2021-10-25	46.37	47.17	46.09	46.96	69347
2021-10-26	47.01	47.33	46.82	47.15	70125
2021-10-27	47.09	47.25	46.41	46.85	69972
2021-10-28	46.95	48.00	46.32	47.94	45818
2021-10-29	47.78	47.82	46.88	47.10	126447
2021-11-01	46.99	46.99	45.76	45.93	130451
2021-11-02	46.16	46.23	45.01	45.12	119619
2021-11-03	45.25	46.58	44.67	46.35	127227
2021-11-04	46.25	47.03	45.58	46.65	125632
2021-11-05	48.87	50.06	46.83	49.83	172878
2021-11-08	50.38	50.38	49.08	49.68	110808
2021-11-09	49.77	50.30	49.45	49.61	114831
2021-11-10	49.36	49.61	46.99	47.52	97926
2021-11-11	47.89	47.89	46.92	47.44	57614
2021-11-12	47.55	48.43	46.83	48.13	50104
2021-11-15	48.30	48.45	47.84	48.21	56547
2021-11-16	48.08	48.24	47.44	47.59	105550
2021-11-17	47.51	47.51	46.00	46.73	107065
2021-11-18	46.70	46.76	45.88	46.56	69742
2021-11-19	46.36	46.99	45.78	46.85	135184
2021-11-22	46.92	47.94	46.48	47.12	55605
2021-11-23	46.91	47.85	46.91	47.40	66754
2021-11-24	47.24	47.84	46.97	47.79	26787
2021-11-26	46.64	46.64	44.28	44.99	57651
2021-11-29	45.65	45.65	44.52	45.05	94380
2021-11-30	44.44	44.78	41.86	42.85	237853
2021-12-01	43.91	44.52	42.95	43.06	125958
2021-12-02	43.51	45.83	43.51	45.46	124084
2021-12-03	45.58	46.10	45.01	45.55	97690
2021-12-06	46.28	47.18	45.96	46.61	94214
2021-12-07	47.18	47.52	46.57	46.66	59514
2021-12-08	46.78	47.25	46.00	46.76	78506
2021-12-09	46.28	46.71	46.21	46.41	39946
2021-12-10	46.58	47.52	45.95	47.47	52864
2021-12-13	47.82	49.08	47.19	48.84	135925
2021-12-14	48.65	49.32	47.76	47.93	98940
2021-12-15	48.04	48.42	47.45	48.00	221578
2021-12-16	48.00	48.22	46.23	46.90	216139
2021-12-17	46.72	47.21	45.63	45.88	405297
2021-12-20	45.48	45.88	44.56	45.83	167963
2021-12-21	46.45	48.59	46.45	48.59	124111
2021-12-22	48.46	49.85	48.37	49.76	102203
2021-12-23	48.82	50.70	48.82	50.23	83260
2021-12-27	50.26	51.10	49.94	51.05	72797
2021-12-28	50.80	51.65	50.69	51.31	53077
2021-12-29	51.43	52.00	50.91	51.65	71932
2021-12-30	51.65	52.25	51.30	51.58	53329
2021-12-31	51.44	52.09	51.38	51.46	50731
2022-01-03	51.78	52.02	50.19	50.40	115356
2022-01-04	50.92	51.60	50.48	51.18	119152
2022-01-05	51.27	51.27	49.34	49.42	58189
2022-01-06	49.59	50.28	49.03	49.52	57050
2022-01-07	49.52	49.72	48.43	48.81	84809
2022-01-10	48.24	48.68	47.70	48.24	69762
2022-01-11	48.24	49.03	47.52	48.80	59973
2022-01-12	49.32	50.03	48.44	49.06	68208
2022-01-13	49.51	50.17	48.85	49.09	54292
2022-01-14	48.69	49.11	47.81	48.86	77054
2022-01-18	48.49	48.49	47.60	48.31	73671
2022-01-19	48.48	49.19	47.28	47.41	120143
2022-01-20	47.76	49.08	46.28	46.38	78577
2022-01-21	46.33	47.86	46.09	46.48	111899
2022-01-24	45.87	47.29	44.35	47.13	195495
2022-01-25	46.39	46.58	44.80	45.25	197518
2022-01-26	46.02	47.03	44.89	45.28	126096
2022-01-27	45.46	46.22	43.91	44.14	98416
2022-01-28	44.30	45.10	43.66	44.98	68133
2022-01-31	44.68	46.82	44.68	46.81	285018
2022-02-01	47.31	47.71	45.84	46.37	119259
2022-02-02	46.38	47.17	45.95	47.14	124613
2022-02-03	46.33	47.44	46.26	47.01	97175
2022-02-04	46.59	47.09	45.76	46.68	72990
2022-02-07	46.68	47.08	46.24	46.58	53995
2022-02-08	46.66	47.71	46.66	47.27	54012
2022-02-09	47.65	48.38	47.65	47.92	55042
2022-02-10	46.85	48.04	46.81	47.29	93059
2022-02-11	47.30	47.77	46.20	46.97	72229
2022-02-14	46.96	47.31	46.24	46.51	93471
2022-02-15	47.09	47.93	46.67	47.44	81525
2022-02-16	47.09	48.13	47.01	48.12	72519
2022-02-17	47.54	48.35	47.00	47.37	73696
2022-02-18	47.23	49.79	47.23	48.86	180887
2022-02-22	48.86	50.91	48.65	49.94	140973
2022-02-23	50.30	50.30	47.48	47.54	133554
2022-02-24	46.44	48.35	45.45	47.97	267730
2022-02-25	48.44	50.12	48.12	49.89	113722
2022-02-28	48.95	50.00	48.55	49.73	162714
2022-03-01	49.73	49.78	47.66	48.35	204111
2022-03-02	48.72	49.75	48.66	49.69	98850
2022-03-03	50.08	50.53	49.11	49.76	139384
2022-03-04	49.24	49.90	48.23	47.24	138064
2022-03-07	47.16	47.16	45.31	45.38	121470
2022-03-08	45.47	46.06	44.75	44.92	97659
2022-03-09	46.06	46.58	45.39	45.96	66876
2022-03-10	45.03	45.54	44.48	45.16	83715
2022-03-11	45.62	45.98	45.28	45.31	106754
2022-03-14	45.92	47.09	45.39	46.03	224333
2022-03-15	46.72	47.24	46.03	46.31	148185
2022-03-16	47.02	48.29	46.86	48.20	114296
2022-03-17	48.32	48.78	47.81	48.67	86178
2022-03-18	48.69	49.52	48.01	48.92	400563
2022-03-21	48.90	49.02	48.19	48.66	113981
2022-03-22	49.16	49.69	48.61	48.84	113801
2022-03-23	48.50	48.64	47.84	47.97	81064
2022-03-24	48.35	48.61	47.71	48.27	93360
2022-03-25	48.72	49.50	48.34	49.39	95573
2022-03-28	49.58	49.90	49.05	49.20	104821
2022-03-29	49.63	50.99	49.63	50.88	164680
2022-03-30	50.88	51.77	50.06	50.86	87316
2022-03-31	50.91	53.48	50.91	52.68	329812
2022-04-01	52.94	56.41	52.94	56.31	418644
2022-04-04	56.65	57.56	55.02	55.97	215497
2022-04-05	56.35	58.33	56.23	56.83	356628
2022-04-06	56.27	57.19	55.99	56.65	270208
2022-04-07	56.33	56.33	51.22	51.51	462751
2022-04-08	51.72	52.25	51.24	51.98	229363
2022-04-11	51.98	54.04	51.98	53.87	242283
2022-04-12	54.54	55.34	53.20	53.49	245219
2022-04-13	53.84	54.69	53.66	53.96	201609
2022-04-14	54.00	54.59	52.76	52.76	209135
2022-04-18	52.50	53.25	51.41	51.79	251299
2022-04-19	51.79	52.97	51.79	52.46	253549
2022-04-20	52.99	53.30	51.89	52.25	228119
2022-04-21	52.81	52.96	51.44	51.56	345627
2022-04-22	51.21	51.26	47.58	47.72	430124
2022-04-25	47.21	47.33	46.25	46.86	329809
2022-04-26	46.78	46.78	45.29	45.53	357257
2022-04-27	45.71	46.00	44.94	45.34	320016
2022-04-28	45.90	46.31	45.14	46.09	228572
2022-04-29	45.66	46.18	44.49	44.79	221642
2022-05-02	44.70	45.79	43.72	44.81	319188
2022-05-03	45.00	46.07	44.25	45.65	201128
2022-05-04	45.75	46.15	44.51	45.91	164724
2022-05-05	45.29	45.66	43.17	43.61	219686
2022-05-06	43.51	44.40	42.14	42.76	201390
2022-05-09	42.27	42.34	41.08	41.33	210489
2022-05-10	41.71	42.36	40.32	41.13	391089
2022-05-11	41.13	41.73	39.49	39.49	255542
2022-05-12	39.48	40.78	39.38	40.60	263988
2022-05-13	41.02	42.39	40.66	41.69	267983
2022-05-16	41.85	42.30	40.90	41.42	146809
2022-05-17	42.11	42.35	41.51	41.84	162552
2022-05-18	41.10	41.40	38.88	39.19	258443
2022-05-19	39.04	40.58	38.84	40.20	246674
2022-05-20	40.76	41.33	39.87	40.96	461332
2022-05-23	41.00	41.48	40.77	41.31	205646
2022-05-24	41.23	41.50	39.34	40.45	158452
2022-05-25	40.06	41.26	40.06	40.89	204302
2022-05-26	41.39	41.65	41.10	41.40	101203
2022-05-27	41.38	42.14	41.38	41.99	102592
2022-05-31	41.50	42.15	40.99	41.88	308724
2022-06-01	41.89	41.89	40.09	40.18	150525
2022-06-02	40.38	41.13	39.99	40.97	148919
2022-06-03	40.65	40.65	39.49	39.93	117323
2022-06-06	40.41	40.59	39.61	40.06	181361
2022-06-07	39.85	40.80	39.72	40.52	142266
2022-06-08	40.09	40.25	39.17	39.35	95381
2022-06-09	39.19	39.57	38.39	38.43	128164
2022-06-10	38.09	38.59	37.44	37.94	130915
2022-06-13	37.10	37.27	35.40	35.62	213007
2022-06-14	35.90	36.12	35.42	35.74	195879
2022-06-15	36.36	37.49	36.19	36.87	238505
2022-06-16	34.96	35.77	34.13	35.33	333274
2022-06-17	35.70	36.50	35.70	35.80	376012
2022-06-21	36.39	36.96	35.78	35.79	186332
2022-06-22	35.15	35.95	35.15	35.49	191776
2022-06-23	35.51	36.49	35.46	36.42	141204
2022-06-24	36.55	37.45	36.51	37.42	637544
2022-06-27	37.71	37.92	36.67	36.92	143821
2022-06-28	37.10	37.80	36.46	36.68	144437
2022-06-29	36.78	36.82	36.01	36.74	93147
2022-06-30	36.36	37.25	35.93	36.99	147912
2022-07-01	36.77	38.09	36.57	37.74	124175
2022-07-05	36.90	37.90	36.54	37.65	229960
2022-07-06	37.46	38.06	36.51	36.54	97356
2022-07-07	36.68	37.03	36.47	36.80	131490
2022-07-08	36.75	36.93	36.17	36.60	126078
2022-07-11	36.26	36.74	36.15	36.52	72009
2022-07-12	36.55	37.16	36.55	37.00	88909
2022-07-13	36.61	36.83	36.15	36.41	86315
2022-07-14	35.99	36.26	35.58	36.15	72603
2022-07-15	36.88	37.23	36.34	37.14	97810
2022-07-18	37.50	37.62	37.06	37.19	86249
2022-07-19	37.73	38.33	37.63	38.20	99337
2022-07-20	38.09	38.46	37.84	38.24	90843
2022-07-21	38.08	38.84	37.68	38.79	67522
2022-07-22	38.76	38.76	37.70	38.47	152346
2022-07-25	38.48	38.82	38.27	38.38	63779
2022-07-26	38.39	38.79	38.24	38.75	68078
2022-07-27	38.89	39.82	38.66	39.70	105607
2022-07-28	39.74	40.43	39.40	40.39	66254
2022-07-29	40.24	41.10	40.11	40.92	101553
2022-08-01	40.53	40.99	40.08	40.74	152548
2022-08-02	40.38	40.56	39.82	39.86	138996
2022-08-03	40.80	41.51	40.50	40.71	217182
2022-08-04	40.50	41.00	40.17	40.37	257838
2022-08-05	40.31	41.06	38.27	39.56	118974
2022-08-08	39.50	40.70	39.34	40.43	117431
2022-08-09	40.21	40.41	39.30	39.61	123884
2022-08-10	40.03	40.22	39.42	39.46	139845
2022-08-11	39.95	40.25	39.66	40.00	101224
2022-08-12	39.97	40.94	39.96	40.80	109085
2022-08-15	40.62	40.98	40.37	40.92	68284
2022-08-16	40.56	40.90	40.12	40.67	82529
2022-08-17	40.58	40.64	40.01	40.49	89623
2022-08-18	40.29	41.12	40.29	41.11	80978
2022-08-19	40.84	41.12	40.34	40.67	189843
2022-08-22	40.31	40.65	38.79	39.01	111031
2022-08-23	39.05	40.03	39.05	39.20	137607
2022-08-24	39.23	39.45	38.86	38.87	91403
2022-08-25	38.88	40.07	38.85	40.07	151164
2022-08-26	39.97	39.97	38.47	38.48	99106
2022-08-29	38.38	38.95	38.26	38.32	86503
2022-08-30	38.47	38.58	37.74	37.95	75481
2022-08-31	38.22	38.47	37.27	37.38	207831
2022-09-01	37.07	37.14	36.60	37.10	73875
2022-09-02	37.32	37.56	36.36	36.57	78904
2022-09-06	36.91	36.91	35.56	35.76	140378
2022-09-07	35.66	37.12	35.66	37.00	118653
2022-09-08	36.86	37.55	36.50	37.41	97493
2022-09-09	37.66	38.39	37.62	38.23	86845
2022-09-12	38.37	39.01	38.21	38.67	210790
2022-09-13	37.61	37.84	36.81	36.80	104423
2022-09-14	36.92	37.52	36.79	37.48	175534
2022-09-15	37.34	38.19	37.01	37.16	167625
2022-09-16	36.91	37.19	36.44	37.09	343486
2022-09-19	36.78	37.12	36.60	36.80	97810
2022-09-20	36.66	36.66	35.87	36.25	108535
2022-09-21	36.53	36.73	35.66	35.69	114780
2022-09-22	35.74	35.74	34.90	35.08	133475
2022-09-23	34.42	34.42	33.27	33.79	333520
2022-09-26	33.38	33.39	32.08	32.47	218005
2022-09-27	32.80	33.34	31.65	31.74	292845
2022-09-28	32.00	32.44	31.45	32.19	274503
2022-09-29	31.80	32.03	31.11	31.91	256269
2022-09-30	31.95	33.34	31.89	32.78	391528
2022-10-03	33.36	33.57	32.71	33.04	196776
2022-10-04	33.69	34.71	33.69	34.57	178702
2022-10-05	34.08	34.51	33.90	34.19	157149
2022-10-06	34.11	34.43	33.83	34.19	139858
2022-10-07	33.96	33.96	32.89	33.06	186418
2022-10-10	33.37	33.95	33.24	33.63	197110
2022-10-11	33.51	34.31	33.36	34.01	194722
2022-10-12	34.29	34.40	33.58	34.07	140634
2022-10-13	33.29	34.96	33.23	34.86	182375
2022-10-14	35.36	35.81	34.53	34.55	220051
2022-10-17	35.42	36.06	35.39	35.47	186313
2022-10-18	35.97	36.58	35.47	35.65	135647
2022-10-19	35.09	35.38	34.21	34.33	158101
2022-10-20	34.40	35.08	33.94	34.29	242284
2022-10-21	34.40	35.45	34.20	35.29	196894
2022-10-24	35.66	35.94	35.30	35.58	149508
2022-10-25	35.51	36.82	35.51	36.49	104759
2022-10-26	36.97	37.02	36.00	36.49	118082
2022-10-27	36.80	36.93	36.16	36.52	103095
2022-10-28	36.40	37.20	36.40	36.97	117067
2022-10-31	36.79	37.15	36.50	36.84	126184
2022-11-01	37.37	37.58	36.77	37.13	92640
2022-11-02	37.18	37.18	35.59	35.59	273680
2022-11-03	35.27	35.36	34.54	34.55	216106
2022-11-04	35.44	36.37	34.51	34.68	206193
2022-11-07	34.39	35.71	34.39	35.35	179665
2022-11-08	35.36	35.47	34.29	34.52	134580
2022-11-09	34.29	34.89	33.80	33.89	146898
2022-11-10	35.12	36.98	35.12	36.97	168267
2022-11-11	37.22	38.15	37.14	38.06	143851
2022-11-14	37.58	38.08	37.21	37.49	134620
2022-11-15	38.17	39.45	37.50	37.65	172844
2022-11-16	37.50	37.74	36.92	37.21	149946
2022-11-17	36.50	36.80	36.02	36.53	116265
2022-11-18	37.22	37.22	35.77	36.20	119202
2022-11-21	35.97	36.92	35.97	36.72	91175
2022-11-22	36.85	37.65	36.39	37.34	87718
2022-11-23	37.20	37.69	36.97	37.57	75216
2022-11-25	37.27	37.94	37.18	37.66	34308
2022-11-28	37.40	37.57	36.32	36.42	94888
2022-11-29	36.51	36.84	36.48	36.69	126079
2022-11-30	36.52	37.29	35.86	37.24	194412
2022-12-01	37.33	37.52	36.95	37.42	125511
2022-12-02	36.74	37.40	36.51	37.28	77469
2022-12-05	37.06	37.10	35.37	35.57	119821
2022-12-06	35.53	35.88	34.81	35.07	171282
2022-12-07	35.07	35.38	34.32	35.00	127949
2022-12-08	34.94	35.50	34.60	34.76	135352
2022-12-09	34.71	35.26	34.59	34.80	94776
2022-12-12	34.82	35.60	34.69	35.60	110238
2022-12-13	36.73	36.98	35.81	36.24	295685
2022-12-14	35.99	36.51	35.39	35.54	212151
2022-12-15	34.99	35.59	34.46	34.47	231399
2022-12-16	33.91	34.13	33.26	33.93	810352
2022-12-19	34.00	34.77	34.00	34.14	204468
2022-12-20	34.00	34.79	34.00	34.18	164931
2022-12-21	34.63	34.95	34.46	34.55	155812
2022-12-22	34.24	34.29	33.73	34.20	167319
2022-12-23	34.20	34.93	34.20	34.91	87387
2022-12-27	34.79	34.96	34.53	34.72	64339
2022-12-28	34.48	34.78	34.15	34.15	77434
2022-12-29	34.25	35.21	34.23	35.21	69951
2022-12-30	34.78	35.16	34.35	34.45	140258
2023-01-03	34.57	35.10	34.57	35.04	143543
2023-01-04	35.25	35.97	35.25	35.88	142744
2023-01-05	35.75	35.75	34.54	34.77	63418
2023-01-06	35.15	35.92	34.90	35.92	106808
2023-01-09	35.83	36.30	35.83	36.23	127746
2023-01-10	36.23	36.56	35.78	36.31	120160
2023-01-11	36.51	37.10	36.43	37.09	72021
2023-01-12	37.05	37.59	37.04	37.44	111837
2023-01-13	36.97	37.92	36.90	37.64	105223
2023-01-17	37.39	38.32	37.39	37.53	133302
2023-01-18	37.53	38.25	37.11	37.73	108211
2023-01-19	37.59	38.38	37.29	37.82	86141
2023-01-20	38.00	38.16	37.27	38.12	109232
2023-01-23	37.93	38.62	37.85	38.35	86437
2023-01-24	38.00	38.62	37.62	37.75	91324
2023-01-25	37.40	38.10	37.31	38.05	89790
2023-01-26	38.33	39.09	38.24	38.25	209913
2023-01-27	37.58	37.65	35.10	36.70	277399
2023-01-30	36.19	36.61	35.78	35.87	198268
2023-01-31	35.88	36.30	35.75	36.24	168349
2023-02-01	36.03	36.60	35.45	36.32	190979
2023-02-02	36.45	37.64	36.41	37.16	262246
2023-02-03	36.74	37.31	36.46	37.04	182139
2023-02-06	36.80	37.06	36.10	36.84	256284
2023-02-07	36.49	36.94	36.22	36.92	109827
2023-02-08	36.75	36.96	35.68	35.68	122072
2023-02-09	36.03	36.28	35.78	35.78	98484
2023-02-10	35.76	35.96	35.51	35.87	83926
2023-02-13	35.83	36.75	35.72	36.62	68706
2023-02-14	36.45	36.79	35.92	36.75	103106
2023-02-15	36.31	36.60	36.17	36.44	101441
2023-02-16	35.75	36.18	35.30	35.32	120142
2023-02-17	35.64	36.24	34.70	35.88	132081
2023-02-21	35.31	35.56	34.39	34.56	193862
2023-02-22	34.43	34.71	34.30	34.67	194654
2023-02-23	34.87	35.10	34.51	34.69	142362
2023-02-24	34.02	34.49	33.55	33.93	127104
2023-02-27	34.30	34.64	34.11	34.44	148224
2023-02-28	34.36	34.86	34.36	34.37	190868
2023-03-01	34.30	34.55	34.05	34.48	126221
2023-03-02	34.17	34.69	33.98	34.67	157486
2023-03-03	34.90	35.60	34.57	35.50	196622
2023-03-06	35.45	35.55	33.89	33.89	195621
2023-03-07	33.85	34.11	33.38	33.39	163888
2023-03-08	33.40	33.87	33.23	33.86	129245
2023-03-09	33.84	34.05	33.27	33.42	157073
2023-03-10	33.08	33.16	32.02	31.90	147110
2023-03-13	31.38	31.68	30.93	31.15	175070
2023-03-14	31.67	31.91	30.69	30.99	197429
2023-03-15	30.12	31.29	30.00	30.94	199011
2023-03-16	30.55	31.35	30.24	31.21	173820
2023-03-17	31.05	31.24	30.52	30.79	448940
2023-03-20	31.05	31.60	30.77	30.83	195131
2023-03-21	31.42	31.61	31.10	31.39	223557
2023-03-22	31.35	31.39	30.04	30.05	187400
2023-03-23	30.17	30.55	29.60	29.69	264485
2023-03-24	29.50	30.28	29.26	30.16	307158
2023-03-27	30.57	30.87	30.44	30.59	183666
2023-03-28	30.40	30.87	30.14	30.42	185973
2023-03-29	30.67	31.35	30.66	31.24	212327
2023-03-30	31.58	31.65	31.28	31.36	128721
2023-03-31	31.54	32.13	31.54	32.11	220702
2023-04-03	32.10	32.32	31.62	31.87	173650
2023-04-04	31.84	31.97	31.28	31.48	142333
2023-04-05	31.30	31.64	31.19	31.58	181088
2023-04-06	31.67	31.95	31.53	31.83	138697
2023-04-10	31.67	31.93	31.32	31.68	207204
2023-04-11	31.88	32.03	31.65	31.74	169478
2023-04-12	32.15	32.15	31.44	31.58	137548
2023-04-13	31.81	32.12	31.61	32.00	117506
2023-04-14	32.06	32.45	31.50	31.92	131747
2023-04-17	31.92	32.64	31.92	32.63	137762
2023-04-18	32.86	32.86	31.50	31.82	126586
2023-04-19	31.52	31.90	31.52	31.67	135473
2023-04-20	31.42	31.93	31.28	31.73	140712
2023-04-21	31.98	31.98	31.54	31.66	98231
2023-04-24	31.54	31.61	31.31	31.43	116608
2023-04-25	31.09	31.37	30.80	31.06	169685
2023-04-26	30.33	30.90	29.89	29.90	187701
2023-04-27	30.07	31.03	30.07	30.86	173669
2023-04-28	30.86	31.57	30.86	31.47	167237
2023-05-01	31.36	31.90	31.32	31.34	128904
2023-05-02	31.11	31.11	29.76	30.27	149288
2023-05-03	30.36	30.82	30.19	30.19	118477
2023-05-04	31.00	31.11	30.06	30.74	178749
2023-05-05	31.21	31.65	30.23	31.26	181374
2023-05-08	31.15	31.15	29.08	29.23	257340
2023-05-09	29.02	29.02	27.49	27.72	251988
2023-05-10	28.15	28.39	27.83	28.08	206462
2023-05-11	27.80	28.16	27.69	27.95	231028
2023-05-12	28.01	28.45	27.57	27.60	239061
2023-05-15	27.66	28.49	27.66	28.43	209541
2023-05-16	28.15	28.51	28.01	28.28	268128
2023-05-17	28.41	28.95	28.23	28.77	137099
2023-05-18	28.61	29.69	28.61	29.52	203541
2023-05-19	29.88	30.10	29.50	30.00	232386
2023-05-22	30.18	30.81	29.85	30.56	352001
2023-05-23	30.42	30.95	30.18	30.22	219473
2023-05-24	29.92	30.08	29.25	29.51	173110
2023-05-25	29.19	29.55	28.62	28.94	237457
2023-05-26	28.92	29.31	28.83	29.06	135123
2023-05-30	29.26	29.52	29.14	29.31	197325
2023-05-31	29.12	29.62	29.03	29.35	245759
2023-06-01	29.25	29.84	28.94	29.73	172756
2023-06-02	30.24	30.85	30.22	30.73	169924
2023-06-05	30.43	30.44	29.85	30.73	224449
2023-06-06	30.21	31.93	30.21	31.85	177033
2023-06-07	32.11	32.81	32.11	32.62	206961
2023-06-08	32.57	32.57	31.96	32.47	138187
2023-06-09	32.34	32.76	32.30	32.56	141729
2023-06-12	32.53	32.85	32.14	32.74	144248
2023-06-13	32.80	33.39	32.79	33.03	169648
2023-06-14	33.20	33.36	32.63	32.82	226735
2023-06-15	32.61	32.69	32.23	32.65	236308
2023-06-16	32.97	32.97	32.36	32.56	632485
2023-06-20	32.45	32.55	31.99	32.03	273187
2023-06-21	31.81	31.83	31.32	31.77	153461
2023-06-22	31.77	31.77	31.23	31.53	209195
2023-06-23	31.00	31.42	30.87	30.97	919292
2023-06-26	30.85	31.85	30.85	31.47	115649
2023-06-27	31.53	32.39	31.32	32.13	150823
2023-06-28	31.97	32.12	31.72	31.90	184395
2023-06-29	31.88	32.75	31.67	32.61	113047
2023-06-30	32.56	32.56	31.11	31.51	338983
2023-07-03	31.47	32.28	31.47	32.26	101616
2023-07-05	31.99	32.04	31.44	31.88	201823
2023-07-06	31.49	32.03	31.04	32.00	192663
2023-07-07	31.94	32.65	31.94	32.43	218489
2023-07-10	32.31	33.47	32.31	33.28	189551
2023-07-11	33.49	33.85	33.45	33.66	139690
2023-07-12	34.38	34.53	34.12	34.43	178643
2023-07-13	34.57	34.93	34.44	34.81	104720
2023-07-14	34.57	34.57	34.07	34.41	209114
2023-07-17	34.30	34.89	34.00	34.63	112923
2023-07-18	34.57	35.51	34.57	35.45	106968
2023-07-19	35.75	36.00	35.54	35.89	132955
2023-07-20	35.94	35.94	35.06	35.49	133616
2023-07-21	35.69	35.69	35.18	35.22	146735
2023-07-24	34.99	35.68	34.99	35.38	80271
2023-07-25	35.21	36.14	35.21	35.85	205182
2023-07-26	35.86	36.38	35.86	36.28	84543
2023-07-27	36.48	36.48	35.48	36.01	306830
2023-07-28	36.23	36.44	35.48	35.83	164033
2023-07-31	35.87	36.76	35.86	36.68	99064
2023-08-01	36.51	37.30	36.26	37.02	200384
2023-08-02	36.53	37.34	36.51	37.15	129581
2023-08-03	36.98	37.60	36.27	37.15	176018
2023-08-04	36.34	37.17	35.21	36.58	238199
2023-08-07	36.73	37.55	36.05	37.33	216007
2023-08-08	36.81	36.99	36.39	36.90	159047
2023-08-09	37.07	37.07	36.06	36.10	133532
2023-08-10	36.21	36.52	35.99	36.01	114031
2023-08-11	35.77	35.87	35.12	35.70	162306
2023-08-14	35.44	35.60	34.65	34.81	130061
2023-08-15	34.25	34.51	33.88	34.15	144773
2023-08-16	34.00	34.39	33.49	33.52	169178
2023-08-17	33.49	33.60	32.67	32.71	175604
2023-08-18	32.34	32.85	32.34	32.58	296156
2023-08-21	32.52	32.59	31.68	31.87	101568
2023-08-22	31.98	31.98	31.54	31.73	84728
2023-08-23	31.75	32.30	31.74	32.27	210765
2023-08-24	32.18	32.76	32.18	32.71	105745
2023-08-25	32.77	32.97	32.25	32.46	93820
2023-08-28	32.57	33.21	32.57	33.11	83178
2023-08-29	33.15	33.63	32.95	33.56	83477
2023-08-30	33.38	33.47	33.14	33.41	62648
2023-08-31	33.44	33.51	33.20	33.30	126109
2023-09-01	33.52	33.68	33.33	33.51	88675
2023-09-05	33.22	33.53	32.97	33.24	104967
2023-09-06	33.30	33.51	32.63	32.85	128549
2023-09-07	32.53	32.64	32.10	32.27	80643
2023-09-08	32.33	32.38	32.15	32.25	75994
2023-09-11	32.42	32.61	32.22	32.26	76237
2023-09-12	32.04	32.32	31.88	32.29	95147
2023-09-13	32.38	32.38	31.08	31.03	165608
2023-09-14	31.33	31.66	30.93	31.64	90911
2023-09-15	31.42	31.69	31.14	31.57	455258
2023-09-18	31.51	31.61	31.27	31.48	82709
2023-09-19	31.51	31.96	31.48	31.78	102395
2023-09-20	31.97	32.10	31.03	31.05	70610
2023-09-21	30.79	31.05	30.25	30.27	82925
2023-09-22	30.31	30.31	29.78	29.89	65325
2023-09-25	29.76	30.35	29.64	30.31	90578
2023-09-26	29.56	30.14	29.32	29.34	127036
2023-09-27	29.52	29.70	28.58	28.98	187115
2023-09-28	29.10	29.62	28.90	29.45	171928
2023-09-29	29.70	29.93	29.16	29.34	119169
2023-10-02	29.11	29.24	28.37	29.10	156410
2023-10-03	28.92	28.92	27.90	28.13	217350
2023-10-04	28.08	28.49	27.80	28.33	130637
2023-10-05	28.35	28.84	28.26	28.83	113704
2023-10-06	28.71	29.22	28.38	28.79	143926
2023-10-09	28.43	29.65	28.43	29.48	106391
2023-10-10	29.70	29.84	29.38	29.39	74963
2023-10-11	29.58	29.91	29.17	29.85	71258
2023-10-12	30.01	30.01	29.29	29.72	139593
2023-10-13	29.98	30.00	28.83	28.97	74053
2023-10-16	29.37	29.61	28.92	29.12	120185
2023-10-17	28.94	29.73	28.94	29.25	105574
2023-10-18	29.06	29.06	28.44	28.46	73979
2023-10-19	28.24	28.70	27.89	27.95	147521
2023-10-20	28.07	28.07	27.37	27.55	176974
2023-10-23	27.32	27.87	27.21	27.55	206891
2023-10-24	27.75	28.16	27.42	27.46	93885
2023-10-25	27.18	27.43	26.81	27.22	135269
2023-10-26	27.44	28.15	27.36	27.95	127054
2023-10-27	27.87	28.05	27.56	28.02	162206
2023-10-30	28.38	28.49	28.00	28.33	76183
2023-10-31	28.42	28.91	28.42	28.70	95450
2023-11-01	28.60	29.23	28.50	29.22	136245
2023-11-02	29.77	30.13	29.31	29.67	184473
2023-11-03	30.42	32.63	30.11	31.75	198519
2023-11-06	31.74	32.40	31.51	32.25	196289
2023-11-07	32.08	32.08	31.23	31.74	391324
2023-11-08	31.63	31.86	30.79	30.83	104153
2023-11-09	31.05	31.20	29.62	29.92	263241
2023-11-10	29.92	29.95	29.30	29.75	107923
2023-11-13	29.43	29.99	29.40	29.78	143841
2023-11-14	30.90	32.58	30.45	32.10	225056
2023-11-15	32.11	32.78	31.69	32.46	113672
2023-11-16	32.48	32.73	32.03	32.59	104505
2023-11-17	32.94	32.94	32.40	32.78	124954
2023-11-20	32.90	32.91	32.51	32.82	98031
2023-11-21	32.75	33.01	32.50	32.81	117469
2023-11-22	32.98	33.81	32.27	32.84	57529
2023-11-24	32.83	33.30	32.37	33.29	43973
2023-11-27	33.17	33.84	32.53	33.30	154907
2023-11-28	33.47	33.88	32.91	33.86	116511
2023-11-29	33.88	34.44	32.82	34.39	165787
2023-11-30	34.58	34.68	34.25	34.41	195470
2023-12-01	34.43	35.08	34.05	34.99	189502
2023-12-04	34.87	36.11	34.87	35.62	168407
2023-12-05	35.39	35.48	34.97	35.11	147318
2023-12-06	35.49	35.75	35.31	35.58	70409
2023-12-07	35.62	36.40	35.54	36.26	108019
2023-12-08	36.18	37.14	36.06	37.02	114289
2023-12-11	36.84	37.45	36.74	37.13	105225
2023-12-12	37.27	37.27	36.52	36.66	81626
2023-12-13	36.66	38.84	36.22	38.59	204247
2023-12-14	39.39	40.84	39.39	40.83	175282
2023-12-15	41.05	41.82	40.37	40.50	718388
2023-12-18	40.63	40.79	40.04	40.60	123213
2023-12-19	40.99	41.85	40.84	41.68	128530
2023-12-20	41.75	43.07	41.40	41.44	126757
2023-12-21	41.98	42.17	41.25	42.02	85282
2023-12-22	42.38	42.62	41.87	42.15	105142
2023-12-26	42.42	43.17	42.15	43.12	75895
2023-12-27	43.43	44.22	43.17	44.17	70131
2023-12-28	43.92	44.24	43.67	43.86	86169
2023-12-29	43.68	44.20	43.09	43.68	110632
2024-01-02	43.48	43.78	42.62	42.77	103598
2024-01-03	42.20	42.23	41.10	41.31	143758
2024-01-04	40.89	41.16	39.90	40.24	157045
2024-01-05	39.74	40.43	39.54	39.71	93532
2024-01-08	39.58	39.99	39.47	39.54	161769
2024-01-09	39.16	39.16	37.70	37.72	206343
2024-01-10	37.44	38.02	37.28	37.82	154944
2024-01-11	37.44	37.68	36.80	37.29	119163
2024-01-12	37.82	37.82	37.01	37.48	80622
2024-01-16	36.94	37.28	36.17	36.72	104652
2024-01-17	36.07	36.72	36.07	36.57	107104
2024-01-18	36.75	36.93	36.27	36.87	101858
2024-01-19	37.01	37.81	36.63	37.70	111241
2024-01-22	37.94	38.90	37.94	38.76	145095
2024-01-23	39.33	39.62	38.24	38.26	113729
2024-01-24	38.99	39.23	37.79	38.22	94114
2024-01-25	39.07	39.23	38.58	39.13	89063
2024-01-26	39.44	39.62	38.88	39.40	79316
2024-01-29	39.38	39.54	38.95	39.39	79693
2024-01-30	39.03	39.39	38.60	39.35	216850
2024-01-31	39.03	39.81	37.95	38.09	226724
2024-02-01	38.18	38.65	37.40	38.40	182883
2024-02-02	37.59	37.94	37.14	37.32	118900
2024-02-05	36.63	36.69	35.96	36.29	126365
2024-02-06	36.34	36.85	36.32	36.45	121563
2024-02-07	36.47	36.47	35.72	35.98	107757
2024-02-08	36.06	37.92	35.79	37.73	115720
2024-02-09	37.96	38.91	37.40	38.41	173443
2024-02-12	38.59	39.62	38.59	39.00	117594
2024-02-13	37.32	37.62	36.83	37.30	209912
2024-02-14	38.07	38.96	37.56	38.61	234248
2024-02-15	39.21	40.82	39.21	39.96	244317
2024-02-16	39.45	40.20	38.78	39.44	424122
2024-02-20	38.90	39.33	38.42	38.62	206692
2024-02-21	38.40	38.84	36.78	36.97	147925
2024-02-22	36.91	37.78	36.91	37.70	167932
2024-02-23	37.57	37.57	36.73	36.99	133565
2024-02-26	36.83	37.21	36.22	36.74	138890
2024-02-27	37.11	37.11	36.54	36.56	116357
2024-02-28	36.13	36.68	36.12	36.13	86856
2024-02-29	36.85	37.14	36.46	36.69	195048
2024-03-01	36.61	36.62	36.09	36.43	99377
2024-03-04	36.36	36.40	35.13	35.26	133049
2024-03-05	34.91	35.01	34.53	34.71	140561
2024-03-06	35.24	35.24	34.45	34.81	152347
2024-03-07	35.08	35.17	34.60	34.96	110406
2024-03-08	35.46	35.78	34.38	34.31	155428
2024-03-11	33.95	34.24	33.06	34.06	349600
2024-03-12	33.94	33.94	33.18	33.47	320940
2024-03-13	33.46	33.84	33.24	33.47	294443
2024-03-14	33.12	33.31	32.37	33.28	375986
2024-03-15	33.11	33.90	32.62	33.00	2330555
2024-03-18	33.17	33.17	31.74	31.81	175388
2024-03-19	31.51	31.91	31.51	31.68	127587
2024-03-20	31.34	32.45	31.32	32.32	119484
2024-03-21	32.58	33.22	32.58	32.81	155780
2024-03-22	32.82	32.82	32.03	32.04	154755
2024-03-25	32.23	32.37	31.73	32.32	109421
2024-03-26	32.74	33.17	32.52	32.70	145447
2024-03-27	33.06	33.70	33.03	33.67	112679
2024-03-28	33.89	34.37	33.82	34.17	139660
2024-04-01	34.27	34.27	33.33	33.58	163353
2024-04-02	33.03	33.03	32.22	32.54	146194
2024-04-03	32.53	33.49	32.53	33.44	112548
2024-04-04	33.94	34.24	33.30	33.47	89846
2024-04-05	33.22	33.70	33.17	33.29	69244
2024-04-08	33.57	33.91	32.87	32.91	124621
2024-04-09	32.94	33.81	32.89	33.74	131169
2024-04-10	32.65	32.84	32.11	32.51	151878
2024-04-11	32.61	33.09	32.37	32.86	83969
2024-04-12	32.57	32.79	32.29	32.35	88662
2024-04-15	32.43	32.43	31.94	32.32	113221
2024-04-16	31.97	32.19	31.67	31.75	115578
2024-04-17	31.96	32.02	30.65	30.73	122256
2024-04-18	30.76	31.33	30.61	31.00	102400
2024-04-19	30.91	31.37	30.83	31.02	103073
2024-04-22	31.29	31.95	30.91	31.60	66049
2024-04-23	31.49	32.60	31.49	32.36	97743
2024-04-24	32.02	32.43	31.69	32.35	98312
2024-04-25	32.10	32.37	31.93	32.24	69738
2024-04-26	32.38	32.68	32.25	32.27	90638
2024-04-29	32.52	32.73	32.24	32.44	106386
2024-04-30	32.00	32.23	31.56	31.67	92594
2024-05-01	31.85	32.38	31.43	31.47	82167
2024-05-02	31.85	32.67	31.70	32.56	99520
2024-05-03	33.26	33.54	33.20	33.30	113098
2024-05-06	33.66	33.80	33.15	33.18	109471
2024-05-07	33.41	34.13	33.34	33.34	138770
2024-05-08	32.50	33.60	32.32	33.34	125878
2024-05-09	33.52	34.09	33.41	34.00	86064
2024-05-10	34.10	34.10	33.66	33.68	115754
2024-05-13	33.94	34.15	33.58	33.69	116813
2024-05-14	34.31	34.31	33.95	34.15	100229
2024-05-15	34.49	35.18	34.27	35.01	95942
2024-05-16	35.00	35.34	34.90	35.29	88894
2024-05-17	35.30	35.75	35.29	35.54	66011
2024-05-20	35.49	35.63	34.62	34.64	93031
2024-05-21	34.47	34.47	33.65	33.98	111554
2024-05-22	33.84	33.86	33.26	33.54	95488
2024-05-23	33.62	33.62	32.90	33.35	111562
2024-05-24	33.71	33.71	32.82	32.94	78989
2024-05-28	33.07	33.26	32.29	32.52	62183
2024-05-29	31.98	32.07	31.73	31.74	58438
2024-05-30	32.03	32.55	31.78	32.25	74623
2024-05-31	32.29	33.03	31.99	32.33	155418
2024-06-03	32.89	32.89	31.67	31.68	132087
2024-06-04	31.43	31.48	30.70	30.79	120783
2024-06-05	31.03	31.66	31.03	31.35	163407
2024-06-06	31.13	31.18	30.81	30.99	67212
2024-06-07	30.50	30.79	30.37	30.57	110780
2024-06-10	30.35	30.71	30.25	30.56	163597
2024-06-11	30.35	30.45	30.04	30.40	98146
2024-06-12	31.58	31.91	31.03	31.04	143278
2024-06-13	30.95	31.06	30.40	30.67	94074
2024-06-14	30.12	30.78	30.00	30.75	176045
2024-06-17	30.51	31.47	30.26	31.30	110381
2024-06-18	31.47	31.49	31.06	31.07	61731
2024-06-20	30.78	31.38	30.59	31.19	50390
2024-06-21	31.21	31.96	30.63	31.90	247767
2024-06-24	32.13	32.27	31.67	31.68	90170
2024-06-25	31.49	31.49	30.84	31.07	53891
2024-06-26	30.79	31.23	30.69	30.91	65640
2024-06-27	30.97	31.54	30.77	31.42	81440
2024-06-28	31.75	31.90	31.30	31.52	580991
2024-07-01	31.46	31.46	29.93	30.23	82326
2024-07-02	30.35	30.78	30.27	30.66	66442
2024-07-03	30.90	31.81	30.82	31.54	67879
2024-07-05	31.35	31.62	30.92	31.39	64377
2024-07-08	31.62	32.04	31.55	31.90	62301
2024-07-09	31.74	31.85	31.23	31.74	106041
2024-07-10	32.00	32.19	31.40	32.05	68230
2024-07-11	33.14	34.91	32.85	34.68	202027
2024-07-12	35.35	35.72	34.83	35.24	149408
2024-07-15	35.68	36.66	35.37	36.15	168728
2024-07-16	36.76	37.54	36.76	36.99	252560
2024-07-17	36.72	37.86	36.59	37.79	262789
2024-07-18	37.40	38.79	37.16	37.47	91923
2024-07-19	37.47	38.22	37.37	37.44	95452
2024-07-22	37.56	38.41	37.28	38.37	81150
2024-07-23	38.11	39.57	37.93	39.00	128926
2024-07-24	38.77	39.39	38.14	38.31	86352
2024-07-25	38.52	40.07	38.39	39.43	119546
2024-07-26	40.16	40.25	39.37	39.87	82094
2024-07-29	39.70	39.96	39.24	39.52	68628
2024-07-30	39.52	39.95	39.52	39.78	69230
2024-07-31	39.72	40.67	38.75	39.61	166757
2024-08-01	39.73	39.73	38.25	39.30	167645
2024-08-02	37.64	39.26	37.56	38.98	146515
2024-08-05	36.94	38.50	36.93	37.90	112215
2024-08-06	37.75	38.95	37.75	38.54	92361
2024-08-07	39.32	39.32	37.71	37.77	115314
2024-08-08	38.08	38.41	37.48	38.36	77102
2024-08-09	38.47	38.47	37.72	38.09	60186
2024-08-12	37.91	37.91	36.09	36.40	96095
2024-08-13	36.80	37.23	36.53	37.01	48307
2024-08-14	37.13	37.13	36.28	36.80	80150
2024-08-15	37.77	37.90	37.20	37.25	59821
2024-08-16	37.20	37.55	36.88	37.25	62128
2024-08-19	37.39	38.05	36.99	38.03	119117
2024-08-20	37.85	37.85	37.19	37.26	79064
2024-08-21	37.53	38.04	36.86	37.91	49639
2024-08-22	38.00	38.04	37.52	37.58	40110
2024-08-23	37.68	40.73	37.60	39.91	205038
2024-08-26	40.42	40.65	40.05	40.10	70417
2024-08-27	39.59	39.63	38.70	38.81	49860
2024-08-28	38.77	39.41	38.67	38.81	55421
2024-08-29	39.25	39.33	38.79	39.01	61900
2024-08-30	39.01	39.69	38.92	39.67	111525
2024-09-03	39.33	39.38	38.18	38.64	92124
2024-09-04	38.68	38.94	38.15	38.27	56892
2024-09-05	38.61	38.69	38.00	38.36	61507
2024-09-06	38.55	38.55	37.64	37.79	65572
2024-09-09	37.56	38.37	37.56	37.91	63754
2024-09-10	38.07	38.45	37.57	38.32	56201
2024-09-11	37.93	38.00	37.05	37.92	96142
2024-09-12	38.26	38.54	37.90	38.46	40470
2024-09-13	38.90	40.16	38.82	39.87	106287
2024-09-16	39.99	40.51	39.41	40.34	87924
2024-09-17	40.48	40.92	39.85	39.86	104418
2024-09-18	39.71	40.75	38.85	39.79	101017
2024-09-19	40.70	40.80	39.96	40.70	77059
2024-09-20	40.34	40.48	39.77	39.82	343048
2024-09-23	40.16	40.16	39.29	39.73	75873
2024-09-24	39.87	40.18	39.62	40.07	69612
2024-09-25	39.98	39.98	39.21	39.54	61520
2024-09-26	40.10	40.18	39.59	40.11	63821
2024-09-27	40.46	40.68	39.48	39.56	58986
2024-09-30	39.33	39.73	38.73	39.63	116837
2024-10-01	39.43	39.43	38.34	38.82	112766
2024-10-02	38.70	39.08	38.49	38.79	87901
2024-10-03	38.34	38.37	37.23	37.44	127224
2024-10-04	37.76	37.76	36.78	36.79	72168
2024-10-07	36.45	36.45	35.67	35.81	76472
2024-10-08	36.06	36.23	35.72	35.93	53649
2024-10-09	35.87	36.22	35.56	35.78	55888
2024-10-10	35.24	35.53	35.06	35.52	78280
2024-10-11	35.67	36.78	35.67	36.77	50300
2024-10-14	36.64	37.16	36.64	36.84	51668
2024-10-15	36.65	37.93	36.65	37.15	83485
2024-10-16	37.57	38.48	37.32	38.03	63997
2024-10-17	38.01	38.19	37.53	37.93	60904
2024-10-18	38.02	38.19	37.44	37.71	46711
2024-10-21	37.81	37.81	36.88	36.92	81751
2024-10-22	36.88	37.30	36.71	37.08	55013
2024-10-23	37.02	37.47	36.92	37.21	109736
2024-10-24	37.56	38.76	37.56	38.69	70700
2024-10-25	39.13	39.13	37.97	38.02	54176
2024-10-28	38.37	38.68	38.16	38.19	40438
2024-10-29	37.72	38.54	37.72	38.32	54900
2024-10-30	38.11	39.40	38.09	38.59	77971
2024-10-31	38.43	38.43	37.84	37.84	56678
2024-11-01	38.14	38.41	37.60	37.66	104053
2024-11-04	37.61	38.16	37.61	37.95	67966
2024-11-05	37.60	39.77	37.60	39.61	74247
2024-11-06	40.80	42.01	39.56	40.27	203820
2024-11-07	40.39	40.69	39.92	40.18	82275
2024-11-08	40.88	42.42	40.53	42.17	174952
2024-11-11	42.18	42.78	41.64	41.89	85665
2024-11-12	41.77	42.21	40.66	41.09	115575
2024-11-13	41.38	41.64	40.93	41.17	99740
2024-11-14	41.41	41.84	40.81	41.20	121002
2024-11-15	41.47	41.47	40.19	40.63	66772
2024-11-18	40.54	41.53	40.54	40.84	63122
2024-11-19	40.80	40.80	40.01	40.64	59097
2024-11-20	40.29	40.55	39.77	40.13	40969
2024-11-21	40.20	40.90	40.20	40.58	74816
2024-11-22	40.97	41.80	40.81	41.20	103765
2024-11-25	41.62	42.80	41.62	42.22	172951
2024-11-26	42.08	42.14	41.35	41.90	51286
2024-11-27	42.04	42.47	41.80	41.91	68417
2024-11-29	41.99	42.31	41.54	41.61	55497
2024-12-02	41.59	41.84	40.93	41.67	76204
2024-12-03	41.51	41.95	40.84	41.33	49546
2024-12-04	41.65	41.67	40.94	41.62	43451
2024-12-05	41.43	41.56	40.84	40.88	39124
2024-12-06	41.30	41.49	40.94	41.15	42363
2024-12-09	41.55	42.53	41.45	41.51	69924
2024-12-10	41.51	41.60	40.70	40.94	74492
2024-12-11	41.20	41.67	40.99	41.47	75890
2024-12-12	41.45	41.45	40.68	40.82	49758
2024-12-13	40.51	40.64	39.73	40.08	52956
2024-12-16	40.29	40.71	40.24	40.31	61665
2024-12-17	39.94	40.06	39.08	39.25	89707
2024-12-18	39.57	39.58	37.19	37.50	168084
2024-12-19	37.64	38.15	36.94	37.64	127559
2024-12-20	37.31	38.68	37.31	37.99	507826
2024-12-23	37.74	38.18	37.53	37.81	78019
2024-12-24	37.96	38.47	37.93	38.40	26728
2024-12-26	38.02	38.64	37.85	38.54	56799
2024-12-27	38.04	38.42	37.77	37.96	56374
2024-12-30	37.86	38.36	37.17	38.00	65952
2024-12-31	38.32	38.65	38.02	38.26	62126
2025-01-02	38.66	38.66	37.33	37.41	71402
2025-01-03	37.28	37.95	37.18	37.73	61123
2025-01-06	37.56	38.07	37.19	37.34	67829
2025-01-07	37.24	37.34	35.65	35.66	78645
2025-01-08	35.37	35.40	34.78	34.88	73997
2025-01-10	34.16	34.23	33.56	33.94	129992
2025-01-13	33.71	34.56	33.71	34.33	112887
2025-01-14	34.27	34.95	34.00	34.36	74271
2025-01-15	35.37	35.75	34.96	35.06	87811
2025-01-16	35.13	36.36	34.72	36.16	81163
2025-01-17	36.53	36.74	36.18	36.63	80029
2025-01-21	36.98	37.91	36.98	37.77	75887
2025-01-22	37.47	37.73	36.70	36.73	49938
2025-01-23	36.50	37.16	36.50	37.11	67280
2025-01-24	36.86	37.55	36.80	37.39	72695
2025-01-27	37.49	38.76	37.49	38.49	87065
2025-01-28	38.15	38.82	37.97	38.39	48725
2025-01-29	38.42	38.65	37.43	37.54	58779
2025-01-30	38.03	38.69	37.98	38.18	60057
2025-01-31	38.27	38.54	37.60	38.16	95357
2025-02-03	37.41	37.88	36.93	37.05	87424
2025-02-04	36.85	37.18	36.14	37.03	78988
2025-02-05	37.37	37.83	36.82	37.83	95215
2025-02-06	38.18	38.53	37.16	37.95	108094
2025-02-07	37.71	37.71	36.76	37.14	127589
2025-02-10	37.36	37.70	36.87	37.53	106197
2025-02-11	37.14	37.61	37.14	37.51	70350
2025-02-12	36.74	36.90	36.31	36.61	126471
2025-02-13	36.71	37.44	36.71	37.27	116967
2025-02-14	39.00	41.94	39.00	39.30	209948
2025-02-18	38.89	38.89	37.27	38.67	167148
2025-02-19	38.02	39.25	37.93	38.61	154092
2025-02-20	38.46	38.87	38.07	38.66	131691
2025-02-21	39.04	39.04	37.46	37.48	116027
2025-02-24	37.75	37.84	37.12	37.32	87129
2025-02-25	37.60	38.63	37.55	38.38	111670
2025-02-26	38.38	39.00	38.34	38.95	79104
2025-02-27	38.79	39.27	38.24	38.96	97585
2025-02-28	39.11	39.11	37.89	38.48	126591
2025-03-03	38.44	38.87	38.17	38.48	115821
2025-03-04	38.37	39.20	38.22	38.58	158269
2025-03-05	38.42	39.59	38.42	39.48	144541
2025-03-06	39.11	39.50	38.68	38.75	100131
2025-03-07	38.68	38.79	37.02	37.27	71673
2025-03-10	37.01	37.03	34.95	35.47	159177
2025-03-11	35.47	35.85	34.65	34.93	142510

Explore More About MMI

Coins representing dividend payouts and trends

MMI Dividend History

Discover Marcus & Millichap'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

MMI Stock Split History

Discover Marcus & Millichap'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

MMI Historical Prices

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

Web Analytics