MRC Historical Prices

Summary

Key Stock Metrics

9.23

(April 9, 2025)

52-Week Low

15.59

(June 27, 2025)

52-Week High

34.14

(May 21, 2013)

All-Time High

14.89

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-04-12	20.50	21.29	19.75	21.04	10151301
2012-04-13	21.00	21.10	20.70	20.80	472783
2012-04-16	20.84	20.95	20.51	20.65	482243
2012-04-17	20.95	20.95	20.41	20.61	403900
2012-04-18	20.72	20.80	20.50	20.50	460703
2012-04-19	20.60	20.74	20.50	20.51	523177
2012-04-20	20.50	20.75	20.50	20.67	266352
2012-04-23	20.52	20.60	20.50	20.50	603905
2012-04-24	20.52	20.58	20.50	20.51	456185
2012-04-25	20.63	20.63	20.05	20.25	1177621
2012-04-26	20.25	20.29	20.00	20.09	1756766
2012-04-27	20.05	20.09	19.75	19.83	794530
2012-04-30	19.78	19.90	19.50	19.60	458130
2012-05-01	19.61	20.44	19.61	20.32	560266
2012-05-02	20.11	20.63	20.11	20.39	90605
2012-05-03	20.43	21.02	20.38	20.72	399173
2012-05-04	21.01	21.09	20.33	20.90	264025
2012-05-07	20.65	21.25	20.65	21.05	102691
2012-05-08	20.86	21.00	20.75	20.85	90311
2012-05-09	21.00	21.08	20.19	20.39	759337
2012-05-10	20.60	20.78	20.50	20.72	791078
2012-05-11	20.70	21.09	20.70	20.86	1422836
2012-05-14	20.75	20.78	20.39	20.66	273926
2012-05-15	20.53	20.88	20.43	20.65	184757
2012-05-16	20.74	20.82	20.32	20.50	248418
2012-05-17	20.54	20.63	20.08	20.10	222544
2012-05-18	20.23	20.44	19.70	20.09	351322
2012-05-21	20.24	20.40	19.95	20.25	224394
2012-05-22	20.12	20.52	19.92	20.46	551056
2012-05-23	20.25	20.54	20.01	20.49	501368
2012-05-24	20.40	20.52	20.28	20.46	331079
2012-05-25	20.40	20.53	20.33	20.43	128985
2012-05-29	20.72	21.00	20.54	20.80	253147
2012-05-30	20.66	20.89	20.14	20.58	228023
2012-05-31	20.61	21.00	20.12	20.76	411393
2012-06-01	20.40	20.40	19.40	19.61	243589
2012-06-04	19.68	19.89	19.50	19.73	304179
2012-06-05	19.61	20.44	19.61	20.15	178242
2012-06-06	20.05	20.38	19.90	20.35	307180
2012-06-07	20.69	21.02	20.50	20.82	350117
2012-06-08	20.70	21.00	20.69	20.85	480473
2012-06-11	21.01	21.01	20.48	20.53	332829
2012-06-12	20.47	20.83	20.32	20.66	272455
2012-06-13	20.55	20.84	20.55	20.69	199705
2012-06-14	20.64	20.81	20.52	20.71	339488
2012-06-15	20.85	21.19	20.82	21.01	623673
2012-06-18	20.85	21.07	20.81	21.02	227930
2012-06-19	21.08	21.47	21.03	21.41	265428
2012-06-20	21.40	21.40	20.98	21.16	104005
2012-06-21	21.21	21.21	20.02	20.23	334074
2012-06-22	20.34	20.47	19.72	19.98	1695946
2012-06-25	19.72	20.09	19.04	20.02	324870
2012-06-26	20.02	20.81	19.65	20.72	198554
2012-06-27	20.71	21.50	20.71	21.29	104259
2012-06-28	21.06	21.26	20.60	21.07	236957
2012-06-29	21.40	21.45	20.98	21.28	202910
2012-07-02	21.34	21.90	21.18	21.57	237613
2012-07-03	21.58	21.62	21.28	21.42	27601
2012-07-05	21.42	21.79	21.14	21.55	68847
2012-07-06	21.35	22.07	21.28	21.78	84269
2012-07-09	21.73	21.75	21.16	21.45	56381
2012-07-10	21.50	21.58	20.83	20.97	83563
2012-07-11	20.94	20.97	20.16	20.48	217879
2012-07-12	20.39	20.83	20.02	20.72	79691
2012-07-13	20.81	21.40	20.81	21.23	57091
2012-07-16	21.27	21.70	21.01	21.53	101948
2012-07-17	21.56	22.27	21.37	21.90	93634
2012-07-18	21.78	22.03	21.55	21.72	66463
2012-07-19	21.92	22.97	21.88	22.52	149783
2012-07-20	22.33	23.18	22.33	23.18	103523
2012-07-23	22.73	23.22	22.60	22.76	244151
2012-07-24	22.86	22.86	22.27	22.57	153724
2012-07-25	22.65	23.10	22.14	22.86	79843
2012-07-26	23.09	23.59	22.90	23.47	95405
2012-07-27	23.56	23.87	23.40	23.57	63113
2012-07-30	23.61	23.78	23.39	23.61	100958
2012-07-31	23.64	23.65	22.99	23.11	104579
2012-08-01	23.24	23.30	22.26	22.43	95893
2012-08-02	22.26	22.45	22.26	22.35	46860
2012-08-03	22.66	23.94	22.66	23.50	174999
2012-08-06	23.51	23.98	23.20	23.78	119850
2012-08-07	23.95	24.38	23.58	23.89	187846
2012-08-08	23.62	23.77	22.50	23.45	402214
2012-08-09	23.41	23.50	22.49	23.01	314312
2012-08-10	22.90	23.00	22.49	22.64	150586
2012-08-13	22.53	22.63	22.33	22.53	87173
2012-08-14	22.67	22.67	22.24	22.24	141896
2012-08-15	22.26	22.51	22.11	22.25	241715
2012-08-16	22.28	22.58	22.03	22.09	862644
2012-08-17	22.13	22.70	22.07	22.68	572027
2012-08-20	22.55	22.62	22.02	22.09	61311
2012-08-21	22.15	22.45	22.08	22.24	58692
2012-08-22	22.26	22.26	21.26	21.90	72455
2012-08-23	21.89	22.12	21.85	22.05	68633
2012-08-24	22.02	22.28	21.95	22.16	68274
2012-08-27	22.20	22.49	21.98	22.00	148706
2012-08-28	22.00	22.50	22.00	22.37	122880
2012-08-29	22.40	22.75	21.98	22.53	157978
2012-08-30	22.46	22.81	21.93	22.00	55032
2012-08-31	22.12	22.41	21.93	22.03	44673
2012-09-04	22.00	22.11	21.82	22.07	88541
2012-09-05	22.04	22.50	21.89	22.14	100775
2012-09-06	22.31	22.63	22.02	22.52	85216
2012-09-07	22.52	22.83	22.41	22.78	144585
2012-09-10	22.85	22.94	22.50	22.55	155417
2012-09-11	22.58	22.76	22.43	22.49	35562
2012-09-12	22.45	22.67	22.42	22.64	78014
2012-09-13	22.67	23.96	22.57	23.76	131918
2012-09-14	24.23	25.22	24.12	25.05	87745
2012-09-17	25.09	25.09	24.65	25.01	107879
2012-09-18	24.90	25.14	24.72	25.14	62142
2012-09-19	25.02	25.23	24.36	25.08	132003
2012-09-20	24.86	25.15	24.86	25.08	32961
2012-09-21	25.26	25.82	25.13	25.19	136702
2012-09-24	25.07	25.49	24.92	25.14	51522
2012-09-25	25.27	25.27	24.68	24.77	92884
2012-09-26	24.76	24.76	24.00	24.22	100113
2012-09-27	24.26	24.72	24.04	24.33	103808
2012-09-28	24.30	24.76	24.21	24.59	148121
2012-10-01	24.69	25.33	24.29	24.68	238021
2012-10-02	24.53	24.53	23.15	23.53	201599
2012-10-03	23.55	23.57	22.90	23.29	216142
2012-10-04	23.23	24.75	23.23	24.22	299476
2012-10-05	24.23	24.87	24.11	24.31	213742
2012-10-08	24.25	24.29	23.73	23.94	117849
2012-10-09	24.90	25.25	23.27	23.57	403036
2012-10-10	23.50	24.05	23.12	23.48	253199
2012-10-11	23.66	24.43	23.66	24.04	78561
2012-10-12	24.09	24.40	24.03	24.21	50070
2012-10-15	24.23	24.49	23.94	24.29	79635
2012-10-16	24.39	24.47	24.19	24.36	26379
2012-10-17	24.42	25.15	24.42	24.85	69474
2012-10-18	24.78	25.29	24.69	25.11	71462
2012-10-19	25.04	25.17	24.38	24.59	40554
2012-10-22	24.43	24.59	24.19	24.59	47287
2012-10-23	24.20	24.32	23.75	24.05	63468
2012-10-24	24.06	24.39	23.89	24.14	118393
2012-10-25	24.68	24.68	23.58	23.72	49851
2012-10-26	23.79	23.95	23.50	23.83	96699
2012-10-31	23.97	24.74	23.38	24.45	205757
2012-11-01	24.54	25.25	24.04	25.06	203108
2012-11-02	25.29	25.40	23.58	24.27	138900
2012-11-05	23.49	24.96	23.08	24.00	256628
2012-11-06	24.14	24.36	23.46	23.74	257460
2012-11-07	23.61	23.92	22.96	23.09	170797
2012-11-08	23.01	23.18	22.11	23.00	655361
2012-11-09	22.13	23.12	21.60	22.80	6249359
2012-11-12	22.95	23.97	22.82	23.68	680993
2012-11-13	23.60	24.66	23.50	23.87	742159
2012-11-14	23.89	23.99	23.44	23.77	579521
2012-11-15	24.02	24.25	23.62	23.79	1033882
2012-11-16	23.89	24.66	23.62	24.59	495293
2012-11-19	24.90	25.38	24.60	25.12	912058
2012-11-20	25.15	25.63	24.82	25.44	327549
2012-11-21	25.50	26.08	25.31	25.93	388608
2012-11-23	26.20	27.04	26.07	26.96	132997
2012-11-26	26.96	27.19	26.09	26.68	496452
2012-11-27	26.61	26.83	26.11	26.56	347502
2012-11-28	26.58	26.74	25.81	26.61	212021
2012-11-29	26.77	27.15	26.61	26.99	545981
2012-11-30	27.15	28.19	27.01	28.03	3759018
2012-12-03	28.06	28.09	27.51	27.88	835811
2012-12-04	27.86	28.55	27.86	28.12	371062
2012-12-05	28.01	28.35	27.29	27.38	666217
2012-12-06	27.48	27.85	26.52	26.94	876855
2012-12-07	27.28	27.77	26.60	26.77	362443
2012-12-10	26.90	27.51	26.67	27.15	356716
2012-12-11	27.21	27.23	26.37	27.09	393391
2012-12-12	27.14	27.50	27.07	27.14	364161
2012-12-13	27.17	27.52	26.98	27.18	200432
2012-12-14	27.06	27.16	26.63	26.82	158860
2012-12-17	26.95	27.26	26.85	27.25	131648
2012-12-18	27.21	27.54	27.08	27.34	210688
2012-12-19	27.43	27.79	27.14	27.40	207319
2012-12-20	27.32	27.72	26.80	27.39	299482
2012-12-21	27.05	27.42	26.74	27.42	483947
2012-12-24	27.29	27.53	27.01	27.23	70097
2012-12-26	27.31	27.47	26.98	27.21	176314
2012-12-27	27.20	27.40	27.05	27.32	202749
2012-12-28	27.15	27.18	26.49	26.74	201505
2012-12-31	26.65	27.83	26.19	27.78	273783
2013-01-02	28.42	28.71	26.86	27.62	609424
2013-01-03	27.52	28.64	27.26	28.34	292247
2013-01-04	28.41	29.02	28.20	28.73	318997
2013-01-07	28.69	29.08	28.31	29.07	332798
2013-01-08	29.01	29.39	28.58	29.29	230427
2013-01-09	29.29	29.74	28.82	28.91	267021
2013-01-10	28.91	29.23	28.54	28.96	190232
2013-01-11	29.00	29.23	28.65	29.15	246046
2013-01-14	29.08	29.09	28.23	28.76	238350
2013-01-15	28.67	28.96	28.46	28.96	247654
2013-01-16	28.94	29.86	28.94	29.43	305679
2013-01-17	29.57	30.14	29.57	29.73	160265
2013-01-18	29.95	30.75	29.85	30.58	251212
2013-01-22	30.49	31.33	30.18	31.09	298211
2013-01-23	31.02	31.27	30.85	31.24	210263
2013-01-24	31.16	31.62	31.01	31.40	392192
2013-01-25	31.44	31.74	30.90	31.35	242822
2013-01-28	31.33	31.39	30.76	31.13	269737
2013-01-29	31.08	31.28	30.61	30.94	229995
2013-01-30	30.79	30.95	30.38	30.61	235293
2013-01-31	30.51	30.77	30.27	30.73	236860
2013-02-01	30.88	31.48	30.65	31.07	585377
2013-02-04	30.91	30.92	30.31	30.33	247951
2013-02-05	30.50	30.50	29.91	30.15	377257
2013-02-06	30.09	30.38	29.88	30.11	463938
2013-02-07	30.22	30.27	30.04	30.10	927901
2013-02-08	30.21	30.21	29.83	30.05	568833
2013-02-11	30.13	30.88	30.03	30.29	331496
2013-02-12	30.30	30.71	30.14	30.47	470704
2013-02-13	30.50	31.01	30.49	31.00	351469
2013-02-14	31.00	32.00	30.92	31.74	353616
2013-02-15	31.84	32.16	31.57	32.02	566625
2013-02-19	32.02	32.10	31.56	31.89	608664
2013-02-20	31.90	32.04	31.42	31.42	662888
2013-02-21	31.49	31.49	30.34	30.97	428363
2013-02-22	30.00	30.98	27.30	29.53	3635373
2013-02-25	29.43	29.74	29.15	29.15	504817
2013-02-26	29.27	29.59	29.00	29.48	320952
2013-02-27	29.42	31.04	29.42	30.97	502403
2013-02-28	30.89	31.25	30.63	30.72	507359
2013-03-01	30.39	30.88	29.82	30.61	337462
2013-03-04	30.49	31.31	29.85	30.30	816604
2013-03-05	29.84	30.80	29.43	30.45	718717
2013-03-06	30.40	30.50	29.14	29.35	1046593
2013-03-07	28.80	30.05	28.77	30.00	6458502
2013-03-08	29.93	30.80	29.75	30.70	1126329
2013-03-11	30.78	30.80	30.33	30.50	570121
2013-03-12	30.54	30.54	29.50	29.73	780084
2013-03-13	29.80	30.06	29.65	30.05	651919
2013-03-14	30.02	30.53	29.91	30.50	862537
2013-03-15	30.35	30.64	30.15	30.60	636493
2013-03-18	30.28	30.83	30.08	30.51	468349
2013-03-19	30.57	30.82	30.11	30.20	891498
2013-03-20	30.62	31.64	30.41	31.57	537687
2013-03-21	31.49	32.56	31.20	32.05	803773
2013-03-22	32.05	32.57	31.43	32.51	1738722
2013-03-25	32.50	32.64	31.42	31.90	833227
2013-03-26	31.79	32.27	31.66	32.18	703247
2013-03-27	32.13	32.74	31.77	32.62	456167
2013-03-28	32.61	33.11	32.45	32.93	357945
2013-04-01	32.78	32.78	30.88	31.61	955434
2013-04-02	31.67	32.01	31.19	31.39	370571
2013-04-03	31.27	31.35	30.23	30.63	944745
2013-04-04	30.56	30.65	29.71	30.35	705090
2013-04-05	29.90	30.19	29.79	29.99	718124
2013-04-08	30.04	30.45	29.99	30.12	533424
2013-04-09	30.08	31.02	30.08	30.83	772014
2013-04-10	30.80	31.40	30.45	31.15	642445
2013-04-11	31.20	31.49	30.85	31.02	385415
2013-04-12	30.81	31.30	30.13	30.65	752781
2013-04-15	30.45	30.45	29.27	29.39	1067068
2013-04-16	29.54	29.74	28.93	29.32	811142
2013-04-17	29.10	29.21	28.42	28.63	702480
2013-04-18	28.72	28.95	28.22	28.43	756956
2013-04-19	28.63	28.89	28.23	28.81	795025
2013-04-22	28.96	29.09	28.65	28.82	367153
2013-04-23	29.02	29.49	28.87	29.49	330785
2013-04-24	29.86	30.48	29.78	30.10	371650
2013-04-25	30.26	30.29	29.85	29.99	399464
2013-04-26	29.96	30.00	29.12	29.28	808773
2013-04-29	29.51	30.14	29.38	29.90	827489
2013-04-30	29.95	30.15	29.71	29.95	509185
2013-05-01	29.95	29.95	28.66	28.89	747573
2013-05-02	28.86	29.18	28.22	28.70	903845
2013-05-03	29.21	31.42	29.15	30.84	996805
2013-05-06	30.97	31.58	30.62	31.39	953251
2013-05-07	31.53	31.87	31.32	31.80	693896
2013-05-08	31.81	32.07	31.56	32.07	481344
2013-05-09	32.07	32.32	31.47	31.61	667378
2013-05-10	31.58	31.74	30.99	31.29	686139
2013-05-13	31.25	31.49	31.18	31.28	501215
2013-05-14	31.31	32.18	31.25	32.11	1269890
2013-05-15	32.02	32.57	31.95	32.55	518649
2013-05-16	32.41	32.69	32.35	32.53	647689
2013-05-17	32.53	33.56	32.48	33.31	917916
2013-05-20	33.14	33.82	32.94	33.68	672212
2013-05-21	33.70	34.14	33.63	33.70	807024
2013-05-22	33.66	33.91	32.87	33.10	442801
2013-05-23	32.70	33.12	32.28	33.12	388265
2013-05-24	32.82	33.00	32.53	32.74	288849
2013-05-28	33.15	33.31	32.76	33.20	409085
2013-05-29	32.33	32.64	27.82	28.51	3676773
2013-05-30	28.50	28.73	27.21	27.40	2533555
2013-05-31	27.40	28.50	26.85	28.39	3322060
2013-06-03	28.47	28.89	27.66	28.22	1701843
2013-06-04	28.15	28.15	26.78	26.93	1427658
2013-06-05	26.85	27.26	26.72	26.93	964779
2013-06-06	26.86	27.34	26.80	27.34	1150864
2013-06-07	27.47	27.80	27.15	27.31	1205920
2013-06-10	27.35	27.38	26.93	27.28	896117
2013-06-11	27.37	27.89	27.12	27.30	1282188
2013-06-12	27.40	27.43	26.76	26.96	1063779
2013-06-13	26.90	27.24	26.87	27.01	1102857
2013-06-14	27.12	27.16	26.69	26.95	835564
2013-06-17	27.00	27.19	26.48	26.85	1448395
2013-06-18	27.09	27.94	26.97	27.68	1553327
2013-06-19	27.63	28.14	27.47	27.60	1288447
2013-06-20	27.27	27.40	26.51	27.25	937359
2013-06-21	27.37	27.60	26.87	27.39	1740472
2013-06-24	27.25	27.69	26.79	27.32	1044799
2013-06-25	27.53	28.21	27.42	27.80	940173
2013-06-26	27.98	28.24	27.87	27.92	987932
2013-06-27	27.94	28.61	27.79	28.55	1065569
2013-06-28	28.27	28.35	27.56	27.62	3440589
2013-07-01	27.71	28.29	27.58	28.12	1210274
2013-07-03	28.12	28.59	28.03	28.57	458772
2013-07-05	28.75	28.96	28.50	28.95	427133
2013-07-08	29.00	29.07	28.51	28.62	522642
2013-07-09	28.69	28.90	28.31	28.62	686897
2013-07-10	28.51	28.75	28.44	28.65	402521
2013-07-11	28.95	28.95	28.55	28.76	446146
2013-07-12	28.72	28.76	28.42	28.58	432584
2013-07-15	28.54	28.70	28.34	28.54	333251
2013-07-16	28.47	28.83	28.07	28.78	665711
2013-07-17	28.86	29.11	28.57	28.97	496848
2013-07-18	28.94	29.08	28.44	28.50	631289
2013-07-19	28.55	28.83	28.19	28.33	799447
2013-07-22	28.27	28.42	27.95	28.00	730198
2013-07-23	28.03	28.15	27.71	27.87	928827
2013-07-24	27.99	28.08	27.18	27.27	714191
2013-07-25	27.28	27.32	26.19	26.64	3547356
2013-07-26	26.49	27.48	26.49	27.15	1320012
2013-07-29	27.14	27.36	26.67	26.74	1066949
2013-07-30	26.89	27.37	26.31	26.99	1339269
2013-07-31	27.00	27.12	26.63	26.82	972074
2013-08-01	27.01	27.63	27.01	27.15	1086750
2013-08-02	24.90	25.26	23.15	24.17	7545394
2013-08-05	23.97	25.12	23.97	24.75	2248612
2013-08-06	24.73	24.95	24.44	24.59	1626860
2013-08-07	24.46	24.68	24.05	24.07	2649240
2013-08-08	24.14	24.25	23.95	24.16	1032231
2013-08-09	24.07	24.31	23.95	24.22	874742
2013-08-12	24.01	24.37	24.01	24.27	439611
2013-08-13	24.23	24.51	24.17	24.33	703234
2013-08-14	24.32	25.03	24.19	24.68	1033200
2013-08-15	24.60	25.17	24.58	25.13	1045146
2013-08-16	25.26	26.20	25.26	25.63	1279235
2013-08-19	25.55	25.57	25.16	25.45	1034979
2013-08-20	25.55	26.07	25.30	26.00	803274
2013-08-21	25.95	25.95	25.38	25.45	878650
2013-08-22	25.50	25.77	25.44	25.64	785498
2013-08-23	25.60	25.95	25.46	25.91	522380
2013-08-26	25.99	26.03	25.35	25.39	669536
2013-08-27	25.12	25.65	24.96	25.40	1012591
2013-08-28	25.42	25.79	25.27	25.68	582507
2013-08-29	25.59	26.44	25.59	26.40	719969
2013-08-30	26.39	26.45	26.09	26.25	640251
2013-09-03	26.50	26.68	26.20	26.57	884356
2013-09-04	26.46	26.74	26.09	26.11	877831
2013-09-05	26.06	26.31	25.81	26.01	746319
2013-09-06	26.01	26.47	25.85	26.34	609751
2013-09-09	26.35	26.84	26.28	26.62	415635
2013-09-10	26.84	27.17	26.58	27.16	370925
2013-09-11	27.15	27.23	26.96	27.15	382231
2013-09-12	27.09	27.10	26.82	26.86	237826
2013-09-13	27.35	27.35	26.65	26.68	525617
2013-09-16	27.00	27.00	26.40	26.64	677089
2013-09-17	26.72	26.75	26.41	26.44	599376
2013-09-18	26.44	26.75	26.37	26.55	641734
2013-09-19	26.58	26.75	26.19	26.39	975040
2013-09-20	26.45	26.76	26.17	26.50	1253030
2013-09-23	26.38	26.56	26.01	26.50	745334
2013-09-24	26.47	26.74	26.30	26.55	434504
2013-09-25	26.55	26.68	26.33	26.52	821326
2013-09-26	26.52	26.83	26.47	26.80	470858
2013-09-27	26.65	27.12	26.65	27.00	748778
2013-09-30	26.83	26.90	26.32	26.80	766840
2013-10-01	26.85	28.11	26.85	27.33	1849857
2013-10-02	27.49	27.65	27.11	27.25	1247387
2013-10-03	27.26	27.51	27.10	27.38	747985
2013-10-04	27.45	27.74	27.45	27.66	411112
2013-10-07	27.52	27.60	27.04	27.04	595689
2013-10-08	27.06	27.08	26.67	26.80	529556
2013-10-09	26.90	26.91	26.51	26.75	524260
2013-10-10	26.95	27.45	26.76	27.30	234003
2013-10-11	27.26	27.61	27.14	27.58	336949
2013-10-14	27.44	27.65	27.33	27.59	239062
2013-10-15	27.64	28.00	27.40	27.88	426978
2013-10-16	28.00	28.38	27.91	28.28	318706
2013-10-17	28.27	28.67	28.22	28.35	630144
2013-10-18	28.80	29.16	28.68	29.06	736517
2013-10-21	29.09	29.95	28.40	28.62	1398687
2013-10-22	28.61	29.43	28.61	29.30	830092
2013-10-23	29.12	29.13	28.63	28.97	536908
2013-10-24	29.03	29.09	28.55	28.79	1256278
2013-10-25	28.75	29.02	28.28	28.72	861594
2013-10-28	28.72	28.73	28.18	28.19	848172
2013-10-29	28.26	28.48	28.05	28.14	830817
2013-10-30	28.10	28.43	28.10	28.17	1231097
2013-10-31	28.16	28.43	27.79	27.95	2055869
2013-11-01	28.39	30.64	27.81	29.50	4310660
2013-11-04	29.85	30.36	29.65	30.25	2454685
2013-11-05	30.25	31.00	30.13	30.97	1291907
2013-11-06	31.00	31.28	30.40	30.59	735831
2013-11-07	29.45	30.73	28.97	30.42	6942482
2013-11-08	30.56	31.52	30.31	31.04	2238245
2013-11-11	31.01	31.47	30.92	31.07	826004
2013-11-12	31.04	31.13	30.69	30.88	694284
2013-11-13	30.77	30.87	30.21	30.37	1060118
2013-11-14	30.40	31.12	30.35	30.94	732329
2013-11-15	31.04	31.04	30.46	30.80	679402
2013-11-18	30.75	30.94	30.13	30.34	661805
2013-11-19	30.38	30.39	30.00	30.22	488736
2013-11-20	30.21	30.96	30.00	30.25	833121
2013-11-21	30.35	30.92	30.26	30.84	638833
2013-11-22	30.87	31.12	30.74	31.06	853815
2013-11-25	31.00	31.17	30.38	31.01	989858
2013-11-26	30.93	31.06	30.70	30.84	1143102
2013-11-27	31.04	31.04	30.43	30.76	488016
2013-11-29	30.75	31.04	30.49	30.59	316990
2013-12-02	30.54	31.69	30.35	31.61	1231042
2013-12-03	31.49	32.39	31.45	31.64	1460135
2013-12-04	31.65	31.81	31.21	31.66	794909
2013-12-05	31.63	32.20	31.63	31.75	944496
2013-12-06	31.98	32.26	31.61	32.06	714491
2013-12-09	32.10	32.10	31.34	31.34	1046461
2013-12-10	31.50	31.97	31.43	31.79	872707
2013-12-11	31.85	31.92	31.48	31.85	1182460
2013-12-12	31.84	32.16	31.58	32.07	878498
2013-12-13	32.09	32.34	31.77	32.14	802216
2013-12-16	32.18	32.46	31.93	32.36	1312625
2013-12-17	32.53	32.53	31.97	32.15	1178436
2013-12-18	32.24	32.70	32.04	32.49	1007533
2013-12-19	32.50	32.60	31.89	31.90	1175188
2013-12-20	31.47	31.75	31.37	31.61	1877048
2013-12-23	31.77	31.94	31.47	31.51	1268124
2013-12-24	31.53	31.93	31.53	31.76	523183
2013-12-26	31.85	32.00	31.45	31.69	451907
2013-12-27	31.60	31.87	31.60	31.72	381957
2013-12-30	31.75	32.19	31.73	32.11	521129
2013-12-31	32.17	32.47	32.17	32.26	417221
2014-01-02	32.10	32.10	31.40	31.43	1220088
2014-01-03	31.62	31.95	31.46	31.77	952753
2014-01-06	31.87	31.98	31.15	31.53	1113632
2014-01-07	31.54	31.64	31.15	31.38	823183
2014-01-08	31.38	31.46	31.26	31.34	558142
2014-01-09	31.35	31.57	31.27	31.34	687665
2014-01-10	31.07	31.84	31.07	31.69	796232
2014-01-13	31.62	31.67	31.01	31.07	656685
2014-01-14	31.11	31.36	31.03	31.28	786400
2014-01-15	31.43	31.80	31.19	31.50	1027921
2014-01-16	29.12	31.14	29.00	30.97	2625792
2014-01-17	30.95	31.09	30.35	30.46	1167200
2014-01-21	30.42	30.67	30.06	30.09	1464653
2014-01-22	30.13	30.53	30.03	30.36	883768
2014-01-23	30.40	30.47	29.92	30.04	707412
2014-01-24	29.89	29.89	28.83	28.87	1265790
2014-01-27	28.94	29.00	28.44	28.70	1018500
2014-01-28	28.64	28.64	28.27	28.49	646059
2014-01-29	28.16	28.51	28.04	28.35	1053432
2014-01-30	28.54	28.88	28.09	28.11	856209
2014-01-31	27.84	28.39	27.53	27.92	1319414
2014-02-03	28.02	28.06	27.00	27.26	970490
2014-02-04	27.32	27.65	27.23	27.61	636966
2014-02-05	27.70	27.80	27.25	27.50	945384
2014-02-06	27.54	28.45	27.42	28.12	1006464
2014-02-07	28.23	28.49	27.89	28.08	689195
2014-02-10	28.17	28.25	27.67	27.89	671045
2014-02-11	27.79	28.56	27.67	28.35	642669
2014-02-12	28.34	28.67	28.21	28.44	456087
2014-02-13	28.36	29.20	28.17	29.08	1029158
2014-02-14	29.06	29.43	28.91	29.30	438653
2014-02-18	29.40	29.51	28.97	29.26	597593
2014-02-19	29.03	29.22	28.88	28.98	509095
2014-02-20	28.97	29.70	28.94	29.56	1296704
2014-02-21	26.30	26.40	24.73	25.01	5673577
2014-02-24	24.99	25.97	24.90	25.68	2025542
2014-02-25	25.49	25.59	24.86	24.91	1208419
2014-02-26	24.77	25.65	24.77	25.31	1122668
2014-02-27	25.26	25.66	24.80	25.65	728614
2014-02-28	25.98	26.17	25.64	25.72	1106655
2014-03-03	25.50	25.93	25.40	25.77	483297
2014-03-04	25.98	26.13	25.79	26.11	718027
2014-03-05	26.13	26.13	25.69	25.81	456812
2014-03-06	25.80	26.41	25.77	26.31	575782
2014-03-07	26.42	26.53	26.21	26.36	688219
2014-03-10	26.26	26.65	26.19	26.60	1023895
2014-03-11	26.60	26.94	25.88	26.03	1287628
2014-03-12	25.92	26.44	25.85	26.05	975491
2014-03-13	26.10	26.17	25.45	25.58	876936
2014-03-14	25.55	25.73	25.42	25.60	783593
2014-03-17	25.77	26.05	25.60	26.00	596343
2014-03-18	26.00	26.17	25.84	26.11	447470
2014-03-19	26.15	26.20	25.80	25.81	405760
2014-03-20	25.78	25.90	25.53	25.83	505284
2014-03-21	25.84	26.17	25.77	25.82	1189125
2014-03-24	26.01	26.04	25.81	25.89	666054
2014-03-25	26.10	26.32	25.90	26.04	1001374
2014-03-26	26.23	26.30	25.91	25.98	709315
2014-03-27	25.92	26.71	25.60	26.45	1274881
2014-03-28	26.42	26.92	26.25	26.63	941022
2014-03-31	26.82	27.05	26.65	26.96	663819
2014-04-01	27.01	27.18	26.95	27.11	1015779
2014-04-02	27.17	27.30	27.03	27.03	1249145
2014-04-03	27.06	27.23	26.86	27.04	2025934
2014-04-04	27.05	27.23	26.59	26.63	1908054
2014-04-07	26.56	26.60	26.17	26.29	592126
2014-04-08	26.28	26.74	26.19	26.55	816086
2014-04-09	26.69	27.46	26.65	27.42	1451241
2014-04-10	27.44	27.71	26.95	27.15	1119428
2014-04-11	26.97	27.39	26.90	27.10	1086501
2014-04-14	27.25	27.45	26.91	27.19	675757
2014-04-15	27.28	27.69	27.10	27.60	820154
2014-04-16	27.70	27.96	27.63	27.80	985293
2014-04-17	27.78	28.19	27.74	28.01	528184
2014-04-21	28.00	28.73	27.90	28.64	1376351
2014-04-22	28.64	29.01	28.38	28.80	1390236
2014-04-23	28.82	29.13	28.82	28.99	823551
2014-04-24	29.09	29.27	28.67	28.90	957635
2014-04-25	28.70	29.06	28.57	28.99	869695
2014-04-28	29.08	29.15	28.68	28.95	1498854
2014-04-29	28.98	29.39	28.90	29.04	1094905
2014-04-30	29.20	29.61	29.11	29.19	2669765
2014-05-01	29.28	29.67	28.80	29.15	2673241
2014-05-02	28.89	29.46	28.27	29.12	3381026
2014-05-05	29.46	29.49	28.98	29.04	1471251
2014-05-06	28.98	29.13	28.76	28.91	1684643
2014-05-07	29.08	29.28	28.81	29.26	1127060
2014-05-08	29.23	29.49	28.95	29.00	752771
2014-05-09	28.90	28.90	28.63	28.79	771909
2014-05-12	28.84	29.15	28.79	28.86	802815
2014-05-13	28.82	28.87	28.49	28.55	1725409
2014-05-14	28.50	28.75	28.25	28.39	1258926
2014-05-15	28.28	28.28	27.78	28.10	811446
2014-05-16	28.12	28.48	27.80	28.39	662332
2014-05-19	28.33	28.79	28.29	28.77	393018
2014-05-20	28.68	28.94	28.40	28.70	1615274
2014-05-21	28.76	29.20	28.72	28.86	940157
2014-05-22	28.81	28.84	28.56	28.72	718086
2014-05-23	28.76	29.06	28.63	28.66	519014
2014-05-27	28.75	29.01	28.63	28.65	619819
2014-05-28	28.70	28.76	28.37	28.55	691029
2014-05-29	28.71	28.95	28.65	28.89	930055
2014-05-30	28.90	28.98	28.77	28.79	960644
2014-06-02	28.83	28.92	28.53	28.79	774121
2014-06-03	28.77	28.92	28.73	28.76	591790
2014-06-04	28.67	28.72	28.44	28.70	1079878
2014-06-05	28.89	29.04	28.76	28.92	1284988
2014-06-06	29.00	29.21	28.93	29.20	1742875
2014-06-09	29.13	29.32	28.85	29.07	1518443
2014-06-10	29.03	29.34	28.78	29.20	688888
2014-06-11	29.12	29.12	28.75	28.93	680438
2014-06-12	28.87	29.08	28.75	28.80	868887
2014-06-13	28.81	28.83	28.52	28.72	554073
2014-06-16	28.71	28.73	28.37	28.38	1073149
2014-06-17	28.28	28.69	28.25	28.43	762075
2014-06-18	28.43	28.59	28.22	28.51	719303
2014-06-19	28.51	28.68	28.42	28.62	1003619
2014-06-20	28.76	28.93	28.62	28.72	884161
2014-06-23	28.83	29.07	28.76	28.83	1675194
2014-06-24	28.83	28.87	28.37	28.40	931291
2014-06-25	28.36	28.56	28.14	28.30	668291
2014-06-26	28.36	28.36	27.97	28.09	1578982
2014-06-27	27.98	28.29	27.92	28.06	2090517
2014-06-30	28.11	28.42	28.09	28.29	1325356
2014-07-01	28.30	28.51	28.22	28.23	583980
2014-07-02	28.15	28.28	27.90	27.98	736793
2014-07-03	28.10	28.24	28.00	28.10	1067820
2014-07-07	28.08	28.08	27.76	27.81	741435
2014-07-08	27.75	27.88	27.55	27.65	882152
2014-07-09	27.69	27.78	27.39	27.76	1163652
2014-07-10	28.02	28.08	27.63	27.66	2087039
2014-07-11	27.62	27.65	27.30	27.48	628036
2014-07-14	27.61	27.74	27.40	27.46	603803
2014-07-15	27.38	27.64	27.22	27.42	784926
2014-07-16	27.48	27.80	27.48	27.60	624362
2014-07-17	27.58	27.71	27.02	27.04	792775
2014-07-18	27.04	27.35	26.97	27.20	858476
2014-07-21	27.20	27.35	27.15	27.23	805126
2014-07-22	27.43	27.84	27.34	27.59	492540
2014-07-23	27.63	27.88	27.46	27.66	744171
2014-07-24	27.72	28.13	27.65	27.99	1622438
2014-07-25	27.88	28.55	27.73	27.97	1135429
2014-07-28	27.89	28.00	27.66	27.80	996985
2014-07-29	27.69	27.91	27.50	27.50	900292
2014-07-30	27.58	27.62	27.16	27.31	1052939
2014-07-31	27.09	27.23	26.71	26.83	1349588
2014-08-01	25.14	26.17	24.90	25.68	1993817
2014-08-04	25.63	25.71	24.82	25.24	1573731
2014-08-05	25.20	25.21	24.55	24.73	993415
2014-08-06	24.66	25.07	24.63	24.80	1417531
2014-08-07	24.91	25.13	24.85	25.01	1248362
2014-08-08	24.98	25.24	24.87	25.21	460161
2014-08-11	25.29	25.29	24.87	24.95	560151
2014-08-12	24.88	25.12	24.78	24.83	489913
2014-08-13	24.97	25.09	24.70	25.02	731569
2014-08-14	25.11	25.22	24.84	24.89	329718
2014-08-15	24.97	25.00	24.59	24.89	643486
2014-08-18	25.08	25.16	24.60	24.76	775390
2014-08-19	24.81	24.89	24.11	24.87	886955
2014-08-20	25.03	25.05	24.80	24.92	1289094
2014-08-21	24.92	25.19	24.83	25.00	1321226
2014-08-22	25.00	25.13	24.82	24.82	1451889
2014-08-25	24.96	24.99	24.81	24.95	539341
2014-08-26	25.01	25.15	24.90	24.97	634863
2014-08-27	24.92	25.00	24.76	24.79	481558
2014-08-28	24.75	24.78	24.48	24.65	484443
2014-08-29	24.60	24.85	24.46	24.82	773311
2014-09-02	24.88	25.00	24.54	24.78	1485861
2014-09-03	24.86	25.03	24.84	24.97	757575
2014-09-04	25.05	25.15	24.58	24.61	515715
2014-09-05	24.55	24.60	24.44	24.51	1129517
2014-09-08	24.43	24.50	24.24	24.42	2270995
2014-09-09	24.39	24.44	23.96	24.07	1466099
2014-09-10	24.10	24.34	23.91	24.32	894121
2014-09-11	24.25	24.93	24.22	24.76	1998451
2014-09-12	24.79	25.06	24.59	24.93	1561100
2014-09-15	24.91	24.97	24.78	24.91	618119
2014-09-16	24.88	25.09	24.79	24.96	1043102
2014-09-17	25.03	25.11	24.84	25.09	884589
2014-09-18	25.21	25.44	25.12	25.44	811627
2014-09-19	25.44	25.44	25.05	25.11	996030
2014-09-22	25.05	25.09	24.40	24.44	927589
2014-09-23	24.39	24.55	24.22	24.36	660745
2014-09-24	24.33	24.47	23.84	23.90	1374257
2014-09-25	23.89	23.91	23.14	23.33	1606458
2014-09-26	23.32	23.52	23.18	23.49	1393016
2014-09-29	23.40	23.75	23.38	23.67	1063664
2014-09-30	23.65	23.74	23.28	23.32	896865
2014-10-01	23.35	23.35	22.54	22.57	1899762
2014-10-02	22.59	22.82	22.21	22.72	1306139
2014-10-03	22.82	22.99	22.48	22.54	1181508
2014-10-06	22.57	23.23	22.57	22.90	1140576
2014-10-07	22.88	23.13	22.69	22.73	1045421
2014-10-08	22.67	22.88	22.17	22.87	946212
2014-10-09	22.73	22.78	21.97	22.11	1394390
2014-10-10	22.07	22.11	21.43	21.61	1100554
2014-10-13	21.56	21.80	20.93	20.98	2095824
2014-10-14	21.08	21.16	19.68	19.88	3200790
2014-10-15	19.73	19.79	18.69	19.57	2737020
2014-10-16	19.21	19.48	19.07	19.40	3142494
2014-10-17	19.60	20.48	19.60	20.01	3509248
2014-10-20	19.97	20.17	19.66	20.17	1747838
2014-10-21	20.32	21.02	20.27	21.01	1807882
2014-10-22	21.11	21.22	20.84	20.96	1518874
2014-10-23	21.19	21.37	20.96	21.27	1080598
2014-10-24	21.25	21.25	20.92	21.17	766723
2014-10-27	20.92	21.03	20.67	20.75	977517
2014-10-28	20.83	21.21	20.69	21.20	1186405
2014-10-29	21.17	21.46	21.00	21.08	1280668
2014-10-30	21.02	21.20	20.46	20.62	1092560
2014-10-31	20.79	21.14	20.35	21.03	1945647
2014-11-03	21.01	21.93	21.00	21.22	1754320
2014-11-04	21.11	21.24	19.89	19.98	2472892
2014-11-05	20.07	20.62	19.96	20.33	1467732
2014-11-06	20.28	20.57	20.13	20.21	2636854
2014-11-07	21.00	21.83	19.84	21.08	5611350
2014-11-10	20.91	21.23	20.49	20.64	2300338
2014-11-11	20.70	21.43	20.65	21.38	1756715
2014-11-12	21.73	22.01	21.54	21.69	1917508
2014-11-13	21.69	21.92	21.39	21.46	212954
2014-11-14	21.64	22.11	21.51	21.96	1595883
2014-11-17	21.93	21.95	21.52	21.70	1428650
2014-11-18	21.77	22.03	21.60	21.80	2120224
2014-11-19	21.80	21.80	21.26	21.39	1145484
2014-11-20	21.36	22.31	21.34	22.29	1437184
2014-11-21	22.55	22.81	22.19	22.39	1034972
2014-11-24	22.44	22.62	22.21	22.59	1289870
2014-11-25	22.55	22.65	22.06	22.39	718092
2014-11-26	22.31	22.38	21.92	22.01	644635
2014-11-28	21.21	21.41	20.17	20.21	1131975
2014-12-01	20.05	20.19	19.01	19.47	2545966
2014-12-02	18.88	19.05	18.00	18.14	3773331
2014-12-03	18.15	18.60	17.86	18.00	2870480
2014-12-04	17.96	17.96	17.10	17.22	2861085
2014-12-05	16.95	17.48	16.93	17.16	2284000
2014-12-08	17.02	17.04	16.10	16.17	1934350
2014-12-09	16.23	16.75	16.21	16.45	2750276
2014-12-10	16.27	16.30	15.28	15.31	3085652
2014-12-11	15.26	15.39	14.54	14.58	2953747
2014-12-12	14.24	14.37	14.03	14.17	4075904
2014-12-15	14.30	14.40	13.63	13.63	3406210
2014-12-16	13.50	14.38	13.41	13.99	2663096
2014-12-17	14.01	14.94	14.01	14.60	2475406
2014-12-18	14.85	15.24	14.67	14.94	2293983
2014-12-19	15.00	15.33	14.94	15.22	2815826
2014-12-22	15.19	15.51	14.89	15.50	2179750
2014-12-23	15.86	16.09	15.68	15.93	2235535
2014-12-24	15.77	15.89	15.18	15.52	761632
2014-12-26	15.54	15.80	15.34	15.58	1073079
2014-12-29	15.62	15.87	15.43	15.57	917226
2014-12-30	15.54	15.60	15.28	15.40	787146
2014-12-31	15.30	15.36	14.92	15.15	992069
2015-01-02	15.12	15.36	14.90	15.34	1283450
2015-01-05	15.17	15.20	14.66	14.78	1207000
2015-01-06	14.84	14.84	14.31	14.48	1693660
2015-01-07	14.64	14.79	13.59	14.05	1766294
2015-01-08	14.17	14.61	14.02	14.54	1349432
2015-01-09	14.57	14.69	13.82	13.97	905407
2015-01-12	13.91	14.01	12.97	13.08	1636948
2015-01-13	13.14	13.21	12.56	12.69	2800112
2015-01-14	12.53	12.75	12.12	12.55	2574246
2015-01-15	12.67	12.85	11.74	11.78	1565143
2015-01-16	11.76	12.40	11.73	12.34	3301029
2015-01-20	12.23	12.37	11.81	11.86	2141810
2015-01-21	11.96	12.10	11.69	11.81	2304228
2015-01-22	11.92	11.94	11.29	11.52	2157089
2015-01-23	11.52	11.75	11.24	11.30	2490794
2015-01-26	11.33	11.60	10.94	11.60	2369656
2015-01-27	11.43	11.69	11.20	11.59	1124078
2015-01-28	11.60	11.66	10.81	10.82	1660064
2015-01-29	10.79	10.79	10.26	10.37	2718978
2015-01-30	10.30	10.95	10.20	10.81	4005773
2015-02-02	10.94	11.11	10.70	11.08	4353837
2015-02-03	11.15	13.10	11.12	12.92	4435209
2015-02-04	12.67	12.68	11.85	12.28	3718310
2015-02-05	12.17	12.88	11.99	12.64	2762436
2015-02-06	12.76	12.93	12.49	12.73	2158314
2015-02-09	12.78	13.36	12.75	12.95	2353223
2015-02-10	12.97	13.06	12.30	12.62	2322122
2015-02-11	12.46	12.65	12.21	12.58	2980635
2015-02-12	12.81	13.21	12.79	13.18	2643542
2015-02-13	13.47	13.47	13.05	13.24	2581033
2015-02-17	13.17	13.70	12.98	13.56	2524999
2015-02-18	13.60	13.79	13.24	13.39	2749163
2015-02-19	13.00	13.62	12.90	13.50	2459470
2015-02-20	12.31	12.75	11.86	12.61	9569909
2015-02-23	12.29	12.76	12.29	12.55	8401432
2015-02-24	12.63	13.05	12.61	13.04	5054313
2015-02-25	13.00	13.14	12.72	12.97	3585745
2015-02-26	13.38	13.80	12.85	12.93	4183680
2015-02-27	13.18	13.24	12.75	12.87	1699972
2015-03-02	12.90	12.98	12.57	12.93	1636876
2015-03-03	12.84	13.35	12.84	13.30	2369264
2015-03-04	13.27	13.27	12.61	13.06	1834044
2015-03-05	13.04	13.09	12.81	12.86	1498028
2015-03-06	12.77	13.00	12.60	12.64	1114313
2015-03-09	12.63	12.75	12.08	12.19	2552593
2015-03-10	12.01	12.15	11.84	11.91	2526531
2015-03-11	12.00	12.34	11.85	12.23	2636599
2015-03-12	12.22	12.30	11.84	11.95	3156158
2015-03-13	11.84	12.10	11.83	12.07	3314605
2015-03-16	12.00	12.17	11.94	12.10	3086668
2015-03-17	11.81	12.01	11.26	11.72	3523034
2015-03-18	11.61	11.73	11.36	11.69	2621336
2015-03-19	11.53	11.65	11.28	11.48	2318790
2015-03-20	11.59	11.91	11.45	11.89	2755604
2015-03-23	11.85	12.02	11.63	11.63	2003288
2015-03-24	11.66	11.73	11.48	11.63	2004315
2015-03-25	11.71	12.04	11.63	11.99	2480844
2015-03-26	12.18	12.28	12.00	12.20	2088019
2015-03-27	12.04	12.20	11.89	12.02	2287346
2015-03-30	11.97	12.23	11.79	12.05	2870270
2015-03-31	11.98	12.10	11.66	11.85	2102014
2015-04-01	11.85	12.43	11.85	12.39	1988284
2015-04-02	12.34	12.87	12.34	12.63	2057515
2015-04-06	12.66	13.11	12.66	13.09	1348271
2015-04-07	13.05	13.49	12.93	13.32	1750014
2015-04-08	13.33	13.53	13.17	13.28	2286869
2015-04-09	13.37	13.84	13.31	13.75	1145169
2015-04-10	13.78	13.81	13.41	13.78	1538519
2015-04-13	13.88	14.02	13.65	13.93	1261468
2015-04-14	13.99	14.59	13.91	14.48	1487177
2015-04-15	14.60	15.07	14.51	14.76	3519841
2015-04-16	14.71	14.93	14.34	14.58	1831557
2015-04-17	14.47	14.71	14.32	14.59	1658688
2015-04-20	14.57	14.82	14.35	14.37	1089365
2015-04-21	14.40	14.54	13.95	14.11	1150479
2015-04-22	14.13	14.14	13.77	13.99	1270122
2015-04-23	13.99	14.26	13.91	14.04	1593324
2015-04-24	14.00	14.28	13.69	13.76	1610768
2015-04-27	13.88	14.45	13.80	14.32	2143157
2015-04-28	14.29	14.64	14.21	14.36	1746480
2015-04-29	14.18	14.89	14.16	14.66	2655607
2015-04-30	14.69	14.97	14.46	14.60	1952702
2015-05-01	15.81	17.25	15.35	16.74	10634603
2015-05-04	17.29	17.62	16.85	16.87	5277258
2015-05-05	17.08	17.08	16.55	16.60	2973071
2015-05-06	16.79	16.79	16.21	16.26	2461495
2015-05-07	16.20	16.26	15.81	15.86	2739611
2015-05-08	16.04	16.43	15.66	16.11	2738407
2015-05-11	16.19	16.36	16.00	16.25	1811807
2015-05-12	16.24	16.83	16.16	16.63	2140426
2015-05-13	16.72	16.74	16.42	16.62	1194736
2015-05-14	16.70	16.85	15.85	15.87	2329097
2015-05-15	15.74	16.60	15.55	16.41	2226323
2015-05-18	16.42	16.46	16.04	16.17	1439639
2015-05-19	15.91	16.06	15.02	15.41	1918332
2015-05-20	15.45	15.71	15.38	15.50	1799805
2015-05-21	15.61	15.87	15.60	15.84	1439300
2015-05-22	15.69	15.87	15.18	15.30	1185770
2015-05-26	15.20	15.29	15.01	15.05	1260945
2015-05-27	15.06	15.39	14.94	15.29	1507953
2015-05-28	15.21	15.31	14.67	14.84	777368
2015-05-29	15.12	15.37	14.85	15.31	2164027
2015-06-01	15.34	15.37	15.01	15.23	1348538
2015-06-02	15.30	15.77	15.25	15.56	1320027
2015-06-03	15.52	15.79	15.43	15.57	1319339
2015-06-04	15.44	15.56	15.10	15.13	916992
2015-06-05	15.01	15.43	14.98	15.25	1046276
2015-06-08	15.15	15.30	14.82	14.89	1070340
2015-06-09	14.99	15.08	14.75	14.76	973184
2015-06-10	14.98	15.82	14.98	15.73	2108588
2015-06-11	15.73	15.75	15.44	15.59	1181586
2015-06-12	15.53	15.69	15.36	15.64	1025891
2015-06-15	15.62	15.73	15.06	15.37	1572357
2015-06-16	15.36	15.37	15.07	15.27	1018608
2015-06-17	15.37	15.80	15.23	15.45	1099568
2015-06-18	15.52	15.56	15.06	15.27	1261579
2015-06-19	15.20	15.32	15.00	15.29	1304238
2015-06-22	15.36	15.77	15.20	15.67	1103299
2015-06-23	15.62	16.09	15.62	16.01	1158749
2015-06-24	15.94	16.10	15.43	15.53	1716092
2015-06-25	15.50	15.64	15.21	15.48	1294809
2015-06-26	15.50	15.83	15.15	15.82	8130997
2015-06-29	15.62	15.64	15.32	15.34	1583229
2015-06-30	15.44	15.60	15.21	15.44	1507276
2015-07-01	15.43	15.48	14.78	15.03	1981016
2015-07-02	15.07	15.25	14.90	15.14	1515686
2015-07-06	14.81	15.26	14.77	15.04	3353195
2015-07-07	14.95	15.29	14.61	15.22	2027292
2015-07-08	15.08	15.23	14.86	14.97	2185431
2015-07-09	15.21	15.21	14.85	15.00	2019697
2015-07-10	15.12	15.25	14.95	15.01	2011070
2015-07-13	15.01	15.50	14.91	15.39	1173435
2015-07-14	15.35	15.80	15.30	15.72	664742
2015-07-15	15.63	15.65	14.95	14.97	980841
2015-07-16	15.08	15.15	14.93	14.99	944264
2015-07-17	15.00	15.07	14.84	14.94	1038912
2015-07-20	14.98	14.98	14.40	14.60	1916893
2015-07-21	14.62	14.85	14.41	14.52	2107917
2015-07-22	14.39	14.44	13.63	13.76	1569133
2015-07-23	13.81	14.24	13.39	13.76	1797007
2015-07-24	13.67	13.69	13.07	13.22	2265770
2015-07-27	12.99	13.27	12.81	13.09	1614495
2015-07-28	13.22	13.41	12.98	13.33	1955110
2015-07-29	13.33	13.86	13.18	13.40	2694146
2015-07-30	13.37	13.47	12.91	12.97	4121703
2015-07-31	12.91	13.07	12.62	12.85	2882029
2015-08-03	12.73	12.90	12.47	12.56	4294313
2015-08-04	13.47	14.12	12.49	12.75	7361494
2015-08-05	12.64	13.15	12.53	12.62	3115327
2015-08-06	12.63	12.84	12.46	12.78	1739879
2015-08-07	12.69	12.95	12.00	12.03	2605476
2015-08-10	12.11	12.65	12.01	12.55	2164932
2015-08-11	12.46	12.64	12.20	12.41	2218562
2015-08-12	12.32	12.85	12.16	12.77	2427067
2015-08-13	12.71	12.88	12.40	12.74	3045384
2015-08-14	12.75	13.20	12.69	12.93	3189110
2015-08-17	12.84	13.02	12.73	12.92	1346846
2015-08-18	12.84	12.90	12.46	12.62	1135201
2015-08-19	12.51	12.57	11.92	12.05	1579118
2015-08-20	12.00	12.22	11.79	11.80	2739733
2015-08-21	11.62	11.90	11.33	11.35	3988179
2015-08-24	10.69	11.44	10.45	10.90	5595290
2015-08-25	11.38	11.45	10.87	10.91	4239441
2015-08-26	11.62	11.62	10.91	11.16	3717527
2015-08-27	11.36	12.18	11.36	12.15	3405762
2015-08-28	12.18	12.60	12.07	12.34	2376733
2015-08-31	12.30	13.05	11.81	12.99	3020833
2015-09-01	12.44	12.94	12.32	12.59	2754793
2015-09-02	12.80	12.93	12.39	12.74	2615804
2015-09-03	12.76	13.43	12.71	12.96	2825692
2015-09-04	12.77	13.05	12.63	12.97	1250364
2015-09-08	12.98	13.23	12.82	13.20	1630297
2015-09-09	13.32	13.64	12.65	12.66	2750251
2015-09-10	12.80	13.09	12.42	12.91	2495483
2015-09-11	12.72	12.74	12.32	12.50	1752178
2015-09-14	12.46	12.49	12.14	12.36	1991193
2015-09-15	12.43	12.75	12.37	12.62	1244724
2015-09-16	12.73	13.16	12.68	13.05	1647153
2015-09-17	12.99	13.12	12.77	12.85	3231836
2015-09-18	12.63	12.73	12.36	12.62	3162320
2015-09-21	12.78	12.83	12.43	12.64	1905240
2015-09-22	12.47	12.81	12.39	12.72	2093455
2015-09-23	12.74	12.85	12.46	12.56	1985473
2015-09-24	12.44	12.47	12.05	12.18	3043043
2015-09-25	12.35	12.40	11.78	12.02	1791812
2015-09-28	11.84	11.91	11.27	11.29	2062113
2015-09-29	11.38	11.43	11.04	11.18	2894696
2015-09-30	11.22	11.42	10.93	11.15	1864435
2015-10-01	11.33	11.35	10.73	10.91	3145012
2015-10-02	10.80	11.60	10.75	11.60	1930907
2015-10-05	11.74	12.12	11.66	11.98	1901650
2015-10-06	11.98	12.62	11.93	12.28	2075943
2015-10-07	12.47	12.97	12.16	12.60	2858561
2015-10-08	12.56	13.35	12.48	13.24	3182417
2015-10-09	13.22	13.30	12.81	13.21	2128969
2015-10-12	13.26	13.26	12.77	12.96	1088612
2015-10-13	12.83	13.18	12.77	12.78	1532082
2015-10-14	12.80	13.09	12.75	12.83	2288602
2015-10-15	12.79	12.79	12.23	12.76	1466546
2015-10-16	12.75	12.79	12.09	12.19	1784470
2015-10-19	12.07	12.13	11.75	11.97	1330042
2015-10-20	11.90	12.30	11.86	12.19	1169781
2015-10-21	12.20	12.53	11.94	11.99	2387581
2015-10-22	12.06	12.59	12.05	12.35	1446831
2015-10-23	12.34	12.72	12.23	12.66	2003532
2015-10-26	12.59	12.72	12.33	12.41	1831894
2015-10-27	12.20	12.22	11.54	11.61	2350721
2015-10-28	11.69	12.27	11.52	12.00	1643375
2015-10-29	11.92	12.38	11.81	11.88	1168258
2015-10-30	11.94	12.05	11.62	11.90	1678403
2015-11-02	11.85	12.40	11.77	12.25	1306909
2015-11-03	12.29	13.04	12.19	12.92	2396059
2015-11-04	12.89	12.97	12.52	12.74	1943888
2015-11-05	12.68	12.90	12.43	12.67	1867537
2015-11-06	14.40	15.16	13.64	14.60	6861172
2015-11-09	14.25	14.66	14.09	14.57	3773492
2015-11-10	14.39	14.56	14.03	14.31	2612321
2015-11-11	14.32	14.36	13.63	13.74	1631075
2015-11-12	13.54	13.89	13.40	13.63	1262717
2015-11-13	13.53	14.14	13.49	13.86	1967392
2015-11-16	13.84	14.23	13.67	14.08	1833656
2015-11-17	14.05	14.44	13.67	14.25	2106373
2015-11-18	14.20	14.70	14.00	14.47	1982716
2015-11-19	14.35	14.80	14.17	14.65	1795674
2015-11-20	14.61	14.61	13.95	13.99	1638717
2015-11-23	14.02	14.12	13.78	13.95	1475183
2015-11-24	14.12	14.48	13.97	14.39	2148987
2015-11-25	14.30	14.53	13.98	14.28	1227021
2015-11-27	14.25	14.52	14.02	14.15	854657
2015-11-30	14.26	14.92	14.22	14.79	2468158
2015-12-01	14.79	15.49	14.71	15.36	2871165
2015-12-02	15.19	15.48	14.58	14.59	1850219
2015-12-03	14.71	14.82	14.38	14.59	1344189
2015-12-04	14.35	14.62	14.07	14.26	1309643
2015-12-07	13.94	14.00	13.53	13.56	1629594
2015-12-08	13.29	13.44	12.95	13.19	1848635
2015-12-09	13.31	13.73	13.09	13.41	1428865
2015-12-10	13.36	13.51	13.14	13.46	1391421
2015-12-11	13.25	13.38	13.00	13.02	1219663
2015-12-14	12.97	13.31	12.83	13.22	1632946
2015-12-15	13.45	13.84	13.35	13.76	1715859
2015-12-16	13.71	13.80	13.22	13.39	1622213
2015-12-17	13.42	13.43	12.87	12.91	1621303
2015-12-18	12.76	12.76	12.16	12.17	2017512
2015-12-21	12.24	12.52	12.00	12.47	1799975
2015-12-22	12.50	12.88	12.37	12.77	914672
2015-12-23	13.06	13.35	12.95	13.34	810961
2015-12-24	13.31	13.44	13.05	13.29	402090
2015-12-28	13.09	13.09	12.45	12.60	1060474
2015-12-29	12.85	13.12	12.70	13.10	1078659
2015-12-30	12.92	13.17	12.90	12.90	1445943
2015-12-31	12.91	13.06	12.82	12.90	1305178
2016-01-04	12.78	12.89	12.58	12.77	2348704
2016-01-05	12.68	12.86	12.19	12.40	1807611
2016-01-06	12.12	12.19	11.85	12.00	1693491
2016-01-07	11.85	11.97	11.59	11.69	1650017
2016-01-08	11.75	11.79	11.25	11.38	1297502
2016-01-11	11.39	11.44	10.74	11.14	1812092
2016-01-12	11.32	11.39	10.68	11.15	1518983
2016-01-13	11.21	11.38	10.71	10.72	1892391
2016-01-14	10.82	10.98	10.26	10.79	2128127
2016-01-15	10.39	10.54	10.02	10.27	2563130
2016-01-19	10.42	10.58	9.58	9.84	3096213
2016-01-20	9.60	9.70	9.03	9.52	4290308
2016-01-21	9.46	9.66	9.11	9.42	3856062
2016-01-22	9.78	10.12	9.69	10.10	2075752
2016-01-25	9.90	10.18	9.58	9.64	2051650
2016-01-26	9.87	10.11	9.72	10.06	1729691
2016-01-27	9.99	10.22	9.66	9.78	2296880
2016-01-28	10.28	10.29	9.72	9.75	1513091
2016-01-29	9.80	10.23	9.69	10.05	3121734
2016-02-01	9.81	9.97	9.50	9.73	2238641
2016-02-02	9.49	9.56	8.96	8.99	2520049
2016-02-03	9.18	9.50	8.97	9.48	2716610
2016-02-04	9.57	10.49	9.57	10.46	2312016
2016-02-05	10.38	10.88	10.22	10.32	2932020
2016-02-08	10.08	10.18	9.55	9.82	1740766
2016-02-09	9.65	9.73	9.10	9.35	2020807
2016-02-10	9.32	9.44	8.76	8.86	2596072
2016-02-11	8.61	8.90	8.50	8.71	2267051
2016-02-12	8.88	9.06	8.71	8.94	2378690
2016-02-16	9.15	9.36	8.93	9.15	2217728
2016-02-17	9.27	9.61	8.99	9.57	2385231
2016-02-18	9.75	9.80	9.11	9.41	2327870
2016-02-19	9.25	9.40	8.94	9.12	1684323
2016-02-22	9.41	9.54	9.29	9.38	1914873
2016-02-23	9.60	11.88	9.58	10.49	7465760
2016-02-24	10.21	11.07	9.96	11.01	3419275
2016-02-25	10.62	11.60	10.56	11.33	5133076
2016-02-26	11.55	11.97	11.48	11.60	2511665
2016-02-29	11.68	12.21	11.60	11.95	2864125
2016-03-01	12.08	12.66	11.89	12.55	2264594
2016-03-02	12.48	12.95	12.38	12.94	1930977
2016-03-03	12.88	13.67	12.88	13.40	1920674
2016-03-04	13.56	14.19	13.40	13.74	2594170
2016-03-07	13.70	14.90	13.66	14.89	3384861
2016-03-08	14.65	14.80	14.07	14.46	2866226
2016-03-09	14.70	14.99	14.48	14.95	3208129
2016-03-10	14.91	15.06	14.52	14.62	2596134
2016-03-11	14.91	15.14	14.77	14.81	2778985
2016-03-14	14.54	14.62	14.07	14.25	2244901
2016-03-15	14.07	14.11	13.43	13.57	2722746
2016-03-16	13.63	13.90	13.57	13.76	3045916
2016-03-17	13.82	14.26	13.72	14.07	2436160
2016-03-18	14.14	14.22	13.62	13.76	1993629
2016-03-21	13.75	14.05	13.68	13.77	1944324
2016-03-22	13.60	13.80	13.29	13.34	1761360
2016-03-23	13.23	13.34	12.88	13.00	1612115
2016-03-24	12.74	13.29	12.61	13.18	1609402
2016-03-28	13.23	13.29	12.98	13.16	1270788
2016-03-29	13.00	13.42	12.88	13.31	1552531
2016-03-30	13.54	13.66	13.08	13.24	1088894
2016-03-31	13.13	13.33	12.96	13.14	1184839
2016-04-01	12.86	13.23	12.83	13.08	1189208
2016-04-04	13.08	13.35	12.65	12.90	1961336
2016-04-05	12.76	13.14	12.70	12.90	1450114
2016-04-06	13.01	13.17	12.67	13.02	1130276
2016-04-07	12.93	13.27	12.82	12.98	1338978
2016-04-08	13.27	13.68	13.19	13.34	1411463
2016-04-11	13.55	13.68	13.35	13.37	994745
2016-04-12	13.37	13.74	13.21	13.59	1044042
2016-04-13	13.63	13.83	13.43	13.72	927216
2016-04-14	13.76	13.92	13.44	13.67	812053
2016-04-15	13.58	13.82	13.29	13.75	787749
2016-04-18	13.40	14.04	13.40	13.91	817839
2016-04-19	14.04	14.27	13.95	14.12	948143
2016-04-20	13.99	14.35	13.99	14.07	896884
2016-04-21	14.03	14.29	13.85	13.93	851929
2016-04-22	13.93	14.46	13.86	14.27	1006353
2016-04-25	14.22	14.26	13.48	13.67	1767536
2016-04-26	13.79	13.79	13.43	13.59	1833214
2016-04-27	13.71	14.23	13.64	14.07	1842696
2016-04-28	13.95	14.17	13.60	13.62	1592343
2016-04-29	13.72	14.16	13.66	13.98	1808994
2016-05-02	14.01	14.35	13.83	14.27	2262079
2016-05-03	13.93	14.92	13.37	14.14	3125521
2016-05-04	14.16	14.30	13.98	14.12	1913384
2016-05-05	14.39	14.44	13.87	14.02	1622285
2016-05-06	13.88	14.33	13.88	14.05	1344474
2016-05-09	13.92	13.93	13.17	13.17	1351869
2016-05-10	13.21	13.79	13.15	13.51	1342932
2016-05-11	13.57	14.24	13.42	13.90	1479033
2016-05-12	14.10	14.26	13.80	14.07	1262375
2016-05-13	14.05	14.13	13.57	13.64	992715
2016-05-16	13.82	14.28	13.69	14.11	1197729
2016-05-17	14.08	14.47	13.94	14.02	1466638
2016-05-18	13.91	14.12	13.46	13.54	1116877
2016-05-19	13.37	13.44	12.93	13.15	1615397
2016-05-20	13.24	13.53	13.19	13.47	1180915
2016-05-23	13.39	13.65	13.31	13.52	1070368
2016-05-24	13.64	13.64	13.39	13.55	1124555
2016-05-25	13.64	14.18	13.57	14.16	1168036
2016-05-26	14.27	14.54	13.88	13.90	1129911
2016-05-27	13.87	13.94	13.65	13.85	800893
2016-05-31	13.93	14.33	13.88	14.19	885204
2016-06-01	13.97	13.97	13.47	13.64	1279712
2016-06-02	13.49	13.55	13.30	13.53	746543
2016-06-03	13.57	13.71	13.36	13.65	825239
2016-06-06	13.79	14.56	13.70	14.48	1448020
2016-06-07	14.49	14.93	14.49	14.81	1023082
2016-06-08	14.98	15.34	14.83	15.10	1215118
2016-06-09	14.93	15.11	14.78	15.02	1607852
2016-06-10	14.78	14.87	14.18	14.27	1385035
2016-06-13	14.15	14.19	13.95	14.02	989773
2016-06-14	13.94	14.09	13.56	13.80	751850
2016-06-15	13.79	14.13	13.58	13.90	1206120
2016-06-16	13.80	13.82	13.34	13.60	957610
2016-06-17	13.73	14.14	13.66	14.04	1639507
2016-06-20	14.25	14.89	14.14	14.76	1366155
2016-06-21	14.70	14.90	14.53	14.83	855877
2016-06-22	14.90	15.12	14.67	14.76	1115811
2016-06-23	14.99	15.34	14.87	15.34	943815
2016-06-24	14.60	14.70	13.96	14.02	1736959
2016-06-27	13.76	13.87	13.08	13.09	1221775
2016-06-28	13.37	13.43	12.99	13.22	1101159
2016-06-29	13.43	13.72	13.28	13.61	932522
2016-06-30	13.60	14.21	13.50	14.21	1262763
2016-07-01	14.16	14.56	14.12	14.37	1315707
2016-07-05	14.03	14.18	13.36	13.55	666183
2016-07-06	13.43	13.73	13.33	13.69	579765
2016-07-07	13.81	14.09	13.45	13.61	826852
2016-07-08	13.79	14.17	13.73	14.02	636902
2016-07-11	14.11	14.33	14.11	14.11	958000
2016-07-12	14.45	14.55	14.25	14.50	1195458
2016-07-13	14.56	14.58	14.04	14.25	921413
2016-07-14	14.44	14.63	14.32	14.39	523526
2016-07-15	14.52	14.52	14.35	14.38	491411
2016-07-18	14.29	14.37	14.09	14.21	746646
2016-07-19	14.10	14.13	13.65	13.68	611717
2016-07-20	13.61	13.61	13.21	13.51	1011627
2016-07-21	13.53	13.72	13.18	13.22	956147
2016-07-22	13.22	13.25	12.84	13.25	877939
2016-07-25	13.14	13.14	12.83	12.86	751480
2016-07-26	12.87	13.15	12.81	13.01	1340095
2016-07-27	13.06	13.28	12.83	12.93	700882
2016-07-28	12.93	13.07	12.73	12.91	686152
2016-07-29	12.83	13.28	12.68	13.23	1047453
2016-08-01	13.13	13.13	12.64	12.71	1175326
2016-08-02	12.78	12.89	12.22	12.49	1121948
2016-08-03	11.50	13.72	11.50	13.56	1970435
2016-08-04	13.57	14.05	13.57	13.62	1350164
2016-08-05	13.70	14.35	13.59	14.29	1683079
2016-08-08	14.35	14.85	14.33	14.59	1371194
2016-08-09	14.59	14.82	14.59	14.75	1443670
2016-08-10	14.78	14.94	14.62	14.81	1545293
2016-08-11	14.88	15.10	14.80	14.84	1360953
2016-08-12	14.84	15.04	14.68	14.87	658410
2016-08-15	14.95	15.27	14.92	15.05	734023
2016-08-16	14.98	15.06	14.83	14.88	749808
2016-08-17	14.86	15.02	14.64	14.92	675134
2016-08-18	15.04	15.45	15.02	15.43	1034033
2016-08-19	15.37	15.39	15.13	15.24	1140077
2016-08-22	15.06	15.26	14.92	15.17	873705
2016-08-23	15.22	15.45	15.09	15.35	418784
2016-08-24	15.25	15.37	14.94	14.95	521164
2016-08-25	14.89	15.22	14.89	15.01	785080
2016-08-26	15.04	15.34	14.88	15.06	663668
2016-08-29	15.05	15.48	15.05	15.25	484726
2016-08-30	15.23	15.48	14.89	15.03	685062
2016-08-31	14.95	15.08	14.58	14.67	816640
2016-09-01	14.62	14.66	14.08	14.20	1116104
2016-09-02	14.38	14.54	14.09	14.13	848187
2016-09-06	14.16	14.21	13.94	14.14	912672
2016-09-07	14.09	14.53	14.01	14.52	1136714
2016-09-08	14.62	15.59	14.62	15.41	1766585
2016-09-09	15.16	15.25	14.60	14.61	1383675
2016-09-12	14.22	14.84	13.50	14.78	1308461
2016-09-13	14.48	14.64	14.03	14.24	1249007
2016-09-14	14.26	14.34	13.96	14.14	637231
2016-09-15	14.20	14.34	14.10	14.27	1076474
2016-09-16	14.04	14.29	13.95	14.26	1560659
2016-09-19	14.58	14.71	14.17	14.37	1211050
2016-09-20	14.33	14.34	13.93	14.01	1169440
2016-09-21	14.16	14.46	13.91	14.32	1929544
2016-09-22	14.67	14.81	14.52	14.62	631989
2016-09-23	14.47	14.76	14.23	14.54	611682
2016-09-26	14.54	14.75	14.43	14.52	571474
2016-09-27	14.35	14.47	14.25	14.39	614500
2016-09-28	14.48	15.13	14.47	15.11	921197
2016-09-29	15.18	16.31	15.16	16.06	2573090
2016-09-30	16.17	16.50	15.98	16.43	1141511
2016-10-03	16.41	16.52	16.14	16.43	957415
2016-10-04	16.38	16.68	16.36	16.46	1010867
2016-10-05	16.67	17.11	16.60	16.92	1140143
2016-10-06	16.94	16.99	16.63	16.88	923580
2016-10-07	16.91	16.92	16.46	16.67	1183892
2016-10-10	16.86	17.10	16.71	16.75	1888554
2016-10-11	16.67	16.67	16.27	16.43	1036607
2016-10-12	16.39	16.44	16.02	16.04	946410
2016-10-13	15.86	16.01	15.68	15.88	1081576
2016-10-14	15.99	16.36	15.99	16.13	1150068
2016-10-17	16.18	16.24	15.89	15.90	924581
2016-10-18	16.14	16.18	15.82	15.91	584442
2016-10-19	16.00	16.23	15.81	16.18	1396076
2016-10-20	16.03	16.09	15.92	15.97	1269500
2016-10-21	15.77	15.95	15.76	15.79	556018
2016-10-24	15.81	16.00	15.59	15.76	1128183
2016-10-25	15.70	15.74	15.33	15.43	909784
2016-10-26	15.31	15.53	15.14	15.16	1303128
2016-10-27	15.22	15.26	14.79	14.82	2451178
2016-10-28	14.73	14.94	14.57	14.68	920601
2016-10-31	14.63	14.80	14.50	14.74	1437772
2016-11-01	14.91	14.98	14.55	14.71	1406886
2016-11-02	14.55	14.56	13.94	14.29	2248199
2016-11-03	14.35	14.45	14.15	14.20	1337499
2016-11-04	14.56	15.59	13.68	14.58	3094777
2016-11-07	14.80	14.99	14.62	14.97	1835163
2016-11-08	15.36	15.84	15.32	15.42	1877894
2016-11-09	15.46	16.17	15.43	16.15	3726596
2016-11-10	16.25	18.10	16.25	17.84	3814613
2016-11-11	17.79	18.08	17.28	17.92	3085758
2016-11-14	17.98	18.30	17.69	17.78	1310040
2016-11-15	17.90	18.70	17.73	18.65	1029922
2016-11-16	18.59	18.91	18.47	18.85	1330187
2016-11-17	18.92	19.36	18.73	19.31	1719618
2016-11-18	19.31	19.31	18.75	18.93	1604589
2016-11-21	19.29	19.39	19.07	19.20	2623367
2016-11-22	19.29	19.51	18.89	19.39	1421835
2016-11-23	19.20	19.71	19.16	19.70	866486
2016-11-25	19.64	19.64	19.31	19.34	260786
2016-11-28	19.34	19.35	18.84	18.91	644326
2016-11-29	18.60	18.73	18.39	18.72	1162323
2016-11-30	19.74	20.19	19.32	20.13	2082372
2016-12-01	20.41	20.57	20.09	20.34	1359403
2016-12-02	20.36	20.81	20.31	20.80	1049509
2016-12-05	21.00	21.25	20.92	21.10	976317
2016-12-06	21.00	21.41	20.58	21.30	791205
2016-12-07	21.29	21.52	21.19	21.33	1227872
2016-12-08	21.41	22.01	21.21	21.93	1128977
2016-12-09	21.98	22.30	21.84	22.01	1403072
2016-12-12	21.49	22.52	21.49	21.70	1277535
2016-12-13	21.78	21.99	21.23	21.29	1653694
2016-12-14	21.13	21.31	20.60	20.67	1287429
2016-12-15	20.65	21.33	20.46	21.22	1073815
2016-12-16	21.33	21.33	20.78	21.22	1090375
2016-12-19	20.88	21.08	20.63	20.71	813270
2016-12-20	20.94	21.48	20.90	21.35	799000
2016-12-21	21.33	21.52	20.95	21.43	465342
2016-12-22	21.41	21.49	20.86	20.93	570394
2016-12-23	20.88	21.32	20.76	21.20	517133
2016-12-27	21.27	21.61	21.20	21.45	342730
2016-12-28	21.58	21.75	20.67	20.76	418159
2016-12-29	20.77	20.93	20.26	20.58	583235
2016-12-30	20.63	20.74	20.20	20.26	578104
2017-01-03	20.60	21.48	20.60	20.96	908811
2017-01-04	21.02	21.04	20.52	20.86	1017132
2017-01-05	20.82	20.85	20.02	20.33	913764
2017-01-06	20.47	20.73	20.17	20.59	594226
2017-01-09	20.33	20.40	19.57	19.62	780637
2017-01-10	19.71	20.15	19.54	20.12	967531
2017-01-11	20.11	20.55	20.03	20.41	1007519
2017-01-12	20.50	20.50	19.69	19.79	540828
2017-01-13	19.70	20.61	19.70	20.61	1046694
2017-01-17	20.64	20.64	19.78	19.84	889489
2017-01-18	19.74	20.35	19.74	20.31	673293
2017-01-19	20.45	21.07	20.35	20.77	1304919
2017-01-20	20.99	21.03	20.31	20.71	787492
2017-01-23	20.50	20.62	20.04	20.33	845105
2017-01-24	20.54	21.61	20.42	21.48	986048
2017-01-25	21.59	22.13	21.59	21.98	833372
2017-01-26	22.12	22.26	21.50	21.61	676392
2017-01-27	21.57	21.77	21.33	21.44	628199
2017-01-30	21.21	21.22	20.32	20.84	830003
2017-01-31	20.88	20.88	20.40	20.55	894304
2017-02-01	20.75	21.36	20.70	20.88	918898
2017-02-02	20.82	20.91	20.27	20.32	724923
2017-02-03	20.38	20.83	20.22	20.78	1490613
2017-02-06	20.70	20.72	20.34	20.49	603480
2017-02-07	20.40	20.57	20.03	20.26	655174
2017-02-08	20.05	20.22	19.70	20.16	1124920
2017-02-09	20.40	20.83	20.19	20.67	880403
2017-02-10	20.81	21.10	20.61	20.63	431927
2017-02-13	20.75	21.07	20.57	20.66	642467
2017-02-14	20.61	20.91	20.39	20.90	1280953
2017-02-15	20.80	20.94	20.29	20.88	921484
2017-02-16	20.81	21.03	20.58	21.02	1252415
2017-02-17	20.41	20.90	18.75	20.50	4401035
2017-02-21	21.33	22.20	21.16	21.70	1599232
2017-02-22	21.29	21.60	20.75	20.81	1051045
2017-02-23	20.95	21.16	19.96	20.23	1102555
2017-02-24	19.92	20.07	19.67	19.92	1502505
2017-02-27	19.92	21.00	19.91	20.89	1396458
2017-02-28	20.71	20.87	20.20	20.21	1241040
2017-03-01	20.57	21.06	20.55	20.91	1180699
2017-03-02	20.76	20.76	20.32	20.35	974885
2017-03-03	20.44	20.53	20.10	20.19	960073
2017-03-06	19.96	20.11	19.56	19.71	651091
2017-03-07	19.69	19.83	19.00	19.00	775111
2017-03-08	19.04	19.27	18.54	18.68	2119241
2017-03-09	18.68	18.75	17.82	18.11	1285570
2017-03-10	18.05	18.75	17.87	18.12	1218950
2017-03-13	18.15	18.31	17.95	18.04	612973
2017-03-14	17.77	17.83	17.10	17.79	891860
2017-03-15	18.31	18.59	17.57	18.53	1385845
2017-03-16	18.60	18.75	18.02	18.04	1026149
2017-03-17	18.16	18.31	17.94	18.06	1287653
2017-03-20	17.98	17.99	17.67	17.80	1038227
2017-03-21	17.94	17.94	17.19	17.41	1171137
2017-03-22	17.25	17.73	17.04	17.67	1293420
2017-03-23	17.67	18.04	17.67	17.89	1391129
2017-03-24	18.01	18.20	17.78	17.86	1398172
2017-03-27	17.52	17.73	17.21	17.51	1174116
2017-03-28	17.50	18.15	17.35	18.03	1019435
2017-03-29	17.94	18.18	17.85	18.12	741376
2017-03-30	18.15	18.26	17.93	18.19	613811
2017-03-31	18.11	18.47	18.07	18.33	683699
2017-04-03	18.34	18.58	17.83	18.30	1214128
2017-04-04	18.31	18.60	18.13	18.42	670834
2017-04-05	18.68	19.04	18.10	18.17	814072
2017-04-06	18.37	19.21	18.14	19.17	1089810
2017-04-07	19.10	19.29	19.01	19.10	826443
2017-04-10	19.15	19.48	19.11	19.41	555294
2017-04-11	19.62	19.80	19.39	19.62	744564
2017-04-12	19.50	19.55	18.75	18.78	920198
2017-04-13	18.80	18.86	18.16	18.16	581436
2017-04-17	18.26	18.53	18.05	18.48	574126
2017-04-18	18.28	18.32	17.85	18.14	497057
2017-04-19	18.47	18.87	17.92	17.95	1055570
2017-04-20	18.17	18.31	17.94	18.16	716676
2017-04-21	18.16	18.25	17.90	18.11	602065
2017-04-24	18.57	18.69	18.30	18.36	734445
2017-04-25	18.51	18.77	18.42	18.59	405301
2017-04-26	18.45	19.28	18.37	18.92	833685
2017-04-27	18.83	18.83	18.01	18.46	765886
2017-04-28	18.62	18.73	18.21	18.23	775892
2017-05-01	18.32	18.52	17.95	18.39	655637
2017-05-02	18.49	18.53	18.08	18.22	608384
2017-05-03	18.22	18.42	18.14	18.30	805782
2017-05-04	18.28	18.53	17.57	17.60	1868324
2017-05-05	18.15	19.07	18.01	19.04	1123880
2017-05-08	19.08	19.31	18.76	19.05	1363843
2017-05-09	19.07	19.16	18.58	18.88	706030
2017-05-10	18.94	19.08	18.80	19.04	685292
2017-05-11	19.05	19.56	18.93	19.52	1083232
2017-05-12	19.40	19.63	19.36	19.60	825344
2017-05-15	20.02	20.22	19.70	20.19	1164632
2017-05-16	20.26	20.61	20.02	20.55	1271262
2017-05-17	20.12	20.13	19.44	19.57	928865
2017-05-18	19.39	19.69	19.05	19.54	666463
2017-05-19	19.74	20.30	19.73	20.11	737387
2017-05-22	20.35	20.46	20.18	20.38	730604
2017-05-23	20.46	20.74	20.15	20.66	737814
2017-05-24	20.71	20.77	20.15	20.35	497556
2017-05-25	20.44	20.53	19.75	19.77	555031
2017-05-26	19.84	19.84	19.45	19.67	687452
2017-05-30	19.46	19.50	18.32	18.32	702136
2017-05-31	18.10	18.20	17.66	18.05	993112
2017-06-01	18.13	18.43	17.92	18.33	841085
2017-06-02	18.25	18.39	17.89	17.90	1023276
2017-06-05	17.81	18.32	17.51	18.17	884655
2017-06-06	18.34	18.59	17.91	18.40	682654
2017-06-07	18.31	18.41	17.43	17.57	974534
2017-06-08	17.49	17.88	17.36	17.53	1035207
2017-06-09	17.57	18.08	16.99	17.97	1203187
2017-06-12	18.17	18.47	17.97	18.24	790511
2017-06-13	18.32	18.84	17.98	18.81	777657
2017-06-14	18.79	18.79	17.72	17.80	572761
2017-06-15	17.58	17.97	17.42	17.58	792607
2017-06-16	17.46	17.61	17.07	17.25	1216986
2017-06-19	17.34	17.43	17.14	17.24	474645
2017-06-20	16.97	17.05	16.54	16.81	856381
2017-06-21	16.36	16.40	14.78	15.05	2945914
2017-06-22	15.15	15.69	15.07	15.46	1405604
2017-06-23	15.45	15.63	15.14	15.29	1897840
2017-06-26	15.33	15.60	15.06	15.49	871251
2017-06-27	15.50	15.91	15.34	15.70	863440
2017-06-28	15.85	16.31	15.80	16.10	1028046
2017-06-29	16.27	16.58	15.87	16.20	912171
2017-06-30	16.30	16.71	16.04	16.52	763537
2017-07-03	16.63	17.14	16.63	16.80	339954
2017-07-05	16.65	16.79	16.32	16.49	644997
2017-07-06	16.55	16.77	16.25	16.28	449075
2017-07-07	16.19	16.35	15.70	16.07	825688
2017-07-10	15.90	16.69	15.84	16.32	693079
2017-07-11	16.27	16.41	15.92	16.08	1402590
2017-07-12	16.40	16.63	15.95	16.26	1093284
2017-07-13	16.26	16.94	15.97	16.89	2088345
2017-07-14	16.92	17.23	16.76	17.06	1653672
2017-07-17	16.99	17.27	16.66	16.76	1149212
2017-07-18	16.83	16.90	16.48	16.81	681576
2017-07-19	16.84	17.30	16.72	17.19	734817
2017-07-20	17.25	17.25	16.73	16.77	579964
2017-07-21	16.63	16.86	16.13	16.18	653829
2017-07-24	16.23	16.30	15.92	16.05	837502
2017-07-25	16.39	16.84	16.09	16.55	470206
2017-07-26	16.65	16.65	16.16	16.38	1050962
2017-07-27	16.47	16.47	16.14	16.26	1047713
2017-07-28	16.25	16.59	16.10	16.27	852650
2017-07-31	16.32	16.39	16.12	16.34	1006856
2017-08-01	16.36	16.64	16.18	16.42	850832
2017-08-02	16.32	16.54	15.86	16.09	1765761
2017-08-03	16.16	16.51	16.06	16.48	1528925
2017-08-04	16.07	16.59	15.40	16.10	2939317
2017-08-07	15.98	16.11	15.44	15.70	956932
2017-08-08	15.58	16.01	15.39	15.68	744484
2017-08-09	15.69	16.14	15.53	16.11	883744
2017-08-10	16.11	16.38	15.89	16.04	1068036
2017-08-11	15.80	16.16	15.52	15.71	637495
2017-08-14	15.90	16.42	15.88	16.04	813264
2017-08-15	16.08	16.08	15.63	15.69	616562
2017-08-16	15.75	15.90	15.56	15.60	905563
2017-08-17	15.54	16.02	15.54	15.81	1071248
2017-08-18	15.64	15.85	15.59	15.63	660591
2017-08-21	15.63	15.65	15.30	15.41	799481
2017-08-22	15.53	15.71	15.48	15.57	333979
2017-08-23	15.34	15.72	15.34	15.64	658817
2017-08-24	15.69	15.92	15.58	15.62	539698
2017-08-25	15.73	15.96	15.61	15.88	556878
2017-08-28	15.95	16.11	15.54	15.70	518080
2017-08-29	15.53	15.85	15.53	15.79	472416
2017-08-30	15.76	15.81	15.55	15.64	494936
2017-08-31	15.87	15.88	15.63	15.77	652263
2017-09-01	15.83	16.06	15.71	16.04	350491
2017-09-05	16.08	16.38	16.08	16.26	404969
2017-09-06	16.43	16.60	16.28	16.48	621833
2017-09-07	16.49	16.80	16.35	16.69	393427
2017-09-08	16.63	16.76	16.37	16.61	479869
2017-09-11	16.68	17.08	16.61	17.06	687524
2017-09-12	17.04	17.29	17.02	17.14	550426
2017-09-13	17.12	17.42	17.02	17.18	621929
2017-09-14	17.21	17.39	17.13	17.22	455931
2017-09-15	17.27	17.29	16.78	16.98	956771
2017-09-18	17.09	17.39	17.07	17.21	632407
2017-09-19	17.25	17.46	17.17	17.39	512788
2017-09-20	17.43	17.56	17.28	17.39	560544
2017-09-21	17.33	17.34	17.09	17.13	455873
2017-09-22	17.12	17.22	17.04	17.19	802576
2017-09-25	17.25	17.50	17.11	17.20	860974
2017-09-26	17.15	17.15	16.97	17.00	1200128
2017-09-27	17.10	17.40	16.88	17.23	1351186
2017-09-28	17.32	17.43	16.93	17.43	1208944
2017-09-29	17.44	17.57	17.30	17.49	623929
2017-10-02	17.32	17.71	17.32	17.69	506525
2017-10-03	17.71	17.81	17.58	17.78	417987
2017-10-04	17.82	18.07	17.73	18.04	751063
2017-10-05	18.07	18.26	17.99	18.01	476080
2017-10-06	17.90	17.98	17.73	17.86	268016
2017-10-09	17.91	18.08	17.79	18.07	5154479
2017-10-10	18.16	18.29	17.83	17.88	536799
2017-10-11	17.83	18.00	17.53	17.99	457476
2017-10-12	17.91	18.15	17.72	18.07	429373
2017-10-13	18.24	18.42	18.14	18.23	455563
2017-10-16	18.40	18.51	18.15	18.25	460510
2017-10-17	18.29	18.47	18.00	18.09	364905
2017-10-18	18.14	18.22	17.70	17.80	347069
2017-10-19	17.71	17.88	17.53	17.56	365512
2017-10-20	17.74	17.81	17.56	17.74	362095
2017-10-23	17.75	17.83	17.36	17.37	216421
2017-10-24	17.45	17.65	17.02	17.06	473439
2017-10-25	17.00	17.07	16.59	16.89	305415
2017-10-26	16.93	17.03	16.75	16.77	432083
2017-10-27	16.71	16.98	16.47	16.97	559225
2017-10-30	16.93	17.13	16.76	17.07	575631
2017-10-31	17.13	17.22	16.93	17.15	578696
2017-11-01	17.34	17.44	16.49	17.04	1510303
2017-11-02	17.02	17.14	16.68	16.97	977517
2017-11-03	16.55	16.90	16.16	16.58	1711783
2017-11-06	16.36	16.81	16.00	16.30	1562342
2017-11-07	16.30	16.54	15.81	16.12	913122
2017-11-08	16.03	16.28	15.90	15.94	909570
2017-11-09	15.78	16.07	15.71	15.85	1126487
2017-11-10	15.82	15.99	15.69	15.77	1097765
2017-11-13	15.66	15.87	15.52	15.71	772041
2017-11-14	15.58	15.69	14.61	14.61	1047843
2017-11-15	14.39	14.49	14.01	14.29	1383469
2017-11-16	14.31	14.59	14.10	14.55	1175189
2017-11-17	14.52	15.06	14.52	14.82	832607
2017-11-20	14.93	15.13	14.82	15.02	920452
2017-11-21	15.10	15.49	15.08	15.46	1294523
2017-11-22	15.55	15.80	15.20	15.22	673463
2017-11-24	15.32	15.46	15.25	15.35	627183
2017-11-27	15.33	15.45	14.96	15.05	1504480
2017-11-28	15.01	15.33	14.98	15.25	1213772
2017-11-29	15.27	15.69	15.27	15.38	1082851
2017-11-30	15.51	15.80	15.40	15.71	1351094
2017-12-01	15.82	16.09	15.62	16.08	1429468
2017-12-04	16.22	16.87	16.16	16.34	1762935
2017-12-05	16.29	16.47	16.05	16.05	1219220
2017-12-06	15.98	16.33	15.75	15.90	1501488
2017-12-07	15.78	16.03	15.67	15.90	1110486
2017-12-08	16.00	16.06	15.59	15.82	1753709
2017-12-11	15.81	16.10	15.69	16.07	1001798
2017-12-12	16.17	16.17	15.96	15.99	726074
2017-12-13	15.96	16.17	15.96	16.03	905807
2017-12-14	16.00	16.12	15.63	15.72	772965
2017-12-15	15.78	16.03	15.64	15.98	1195300
2017-12-18	16.15	16.52	16.10	16.50	573621
2017-12-19	16.50	16.58	15.97	16.00	858414
2017-12-20	16.15	16.43	16.01	16.38	565387
2017-12-21	16.40	16.71	16.29	16.59	579974
2017-12-22	16.59	16.70	16.43	16.59	321555
2017-12-26	16.63	16.88	16.63	16.84	298404
2017-12-27	16.92	16.99	16.67	16.90	360613
2017-12-28	16.90	16.96	16.81	16.93	257143
2017-12-29	17.00	17.10	16.82	16.92	345566
2018-01-02	17.01	17.25	16.95	17.21	438038
2018-01-03	17.24	17.46	17.07	17.38	554491
2018-01-04	17.47	17.73	17.23	17.65	499292
2018-01-05	17.66	17.72	17.43	17.59	559263
2018-01-08	17.55	17.89	17.49	17.80	570213
2018-01-09	17.96	18.08	17.69	17.73	572093
2018-01-10	17.69	17.79	17.54	17.65	349467
2018-01-11	17.82	18.35	17.64	18.27	547900
2018-01-12	18.38	19.00	18.33	18.98	839204
2018-01-16	19.00	19.11	18.50	18.66	803547
2018-01-17	18.70	18.95	18.60	18.66	456102
2018-01-18	18.57	18.61	18.27	18.50	493313
2018-01-19	18.48	18.97	18.48	18.81	538843
2018-01-22	18.81	18.98	18.64	18.96	731250
2018-01-23	18.95	18.96	18.47	18.91	382017
2018-01-24	18.95	19.28	18.76	18.87	417728
2018-01-25	19.05	19.14	18.54	18.74	725117
2018-01-26	18.78	19.23	18.67	18.78	417714
2018-01-29	18.70	18.91	18.54	18.54	433453
2018-01-30	18.38	18.50	18.08	18.26	469486
2018-01-31	18.30	18.40	17.78	17.98	564265
2018-02-01	17.94	18.20	17.91	18.04	727404
2018-02-02	17.82	17.85	17.49	17.58	843647
2018-02-05	17.38	17.64	16.85	16.94	966619
2018-02-06	16.59	17.32	16.51	17.05	883989
2018-02-07	17.01	17.20	16.37	16.56	650686
2018-02-08	16.59	16.59	15.90	15.91	1128155
2018-02-09	16.07	16.11	15.30	16.00	1019137
2018-02-12	16.09	16.29	15.84	16.18	395597
2018-02-13	16.11	16.40	16.11	16.35	364397
2018-02-14	16.14	16.96	16.09	16.94	559795
2018-02-15	17.06	17.45	16.90	17.39	658438
2018-02-16	16.62	17.16	16.33	16.73	1327158
2018-02-20	16.72	17.01	16.46	16.51	786667
2018-02-21	16.51	16.91	16.34	16.34	706841
2018-02-22	16.51	17.37	16.51	17.17	614800
2018-02-23	17.29	17.46	17.05	17.15	542195
2018-02-26	17.27	17.38	17.11	17.15	615159
2018-02-27	17.13	17.50	16.86	16.87	574187
2018-02-28	16.99	17.04	16.53	16.53	567490
2018-03-01	16.48	16.69	16.25	16.50	619435
2018-03-02	16.32	17.04	16.07	16.94	1146375
2018-03-05	16.78	17.65	16.72	17.45	1275926
2018-03-06	17.53	17.72	17.28	17.53	738474
2018-03-07	17.37	17.61	17.17	17.42	641531
2018-03-08	17.44	17.54	17.25	17.49	442899
2018-03-09	17.63	18.31	17.45	18.08	659871
2018-03-12	18.08	18.30	17.94	18.12	632476
2018-03-13	18.24	18.47	18.05	18.06	673803
2018-03-14	18.19	18.31	17.92	18.02	489732
2018-03-15	18.12	18.14	17.49	17.61	614109
2018-03-16	17.60	18.15	17.52	17.79	1267550
2018-03-19	17.76	17.79	17.35	17.56	793901
2018-03-20	17.61	17.79	17.30	17.39	509638
2018-03-21	17.47	18.25	17.42	18.05	1032343
2018-03-22	17.77	17.97	17.10	17.13	703711
2018-03-23	17.21	17.21	16.33	16.42	948000
2018-03-26	16.72	16.87	16.15	16.76	1226581
2018-03-27	16.79	16.91	15.96	16.14	517327
2018-03-28	16.18	16.18	15.62	15.91	832482
2018-03-29	16.02	16.53	15.99	16.44	977534
2018-04-02	16.35	16.54	15.94	16.17	892699
2018-04-03	16.26	16.93	16.08	16.75	828153
2018-04-04	16.41	16.89	16.38	16.86	723240
2018-04-05	17.02	17.68	17.02	17.35	1543584
2018-04-06	17.22	17.58	17.08	17.26	924688
2018-04-09	17.42	17.52	17.06	17.10	654796
2018-04-10	17.43	17.80	17.41	17.52	1195214
2018-04-11	17.39	18.18	17.39	18.01	628932
2018-04-12	18.08	18.41	17.87	18.23	594087
2018-04-13	18.53	18.56	18.32	18.33	516096
2018-04-16	18.29	18.49	18.05	18.37	384408
2018-04-17	18.65	18.82	18.49	18.72	403678
2018-04-18	18.93	19.00	18.79	18.87	539711
2018-04-19	18.93	19.03	18.67	18.96	744350
2018-04-20	18.95	19.11	18.84	18.95	744900
2018-04-23	18.92	19.39	18.92	19.19	589876
2018-04-24	19.38	19.38	18.79	19.02	456155
2018-04-25	18.95	19.14	18.70	19.05	478641
2018-04-26	19.09	19.17	18.86	19.15	424320
2018-04-27	19.07	19.14	18.66	18.80	750545
2018-04-30	18.86	19.10	18.73	18.73	540900
2018-05-01	18.65	18.71	18.24	18.70	491756
2018-05-02	18.69	19.41	18.69	19.13	711487
2018-05-03	19.49	19.77	18.79	19.12	1346349
2018-05-04	19.60	20.05	19.34	19.59	1535782
2018-05-07	19.78	19.98	19.62	19.78	645093
2018-05-08	19.82	20.03	19.60	20.00	896356
2018-05-09	20.14	20.31	19.99	20.02	787186
2018-05-10	20.13	20.16	19.83	19.97	624520
2018-05-11	19.98	20.19	19.85	20.00	995102
2018-05-14	20.07	20.26	19.96	20.13	514885
2018-05-15	20.03	20.33	19.93	20.33	411146
2018-05-16	20.42	20.53	20.13	20.40	943074
2018-05-17	20.46	20.86	20.39	20.66	1035077
2018-05-18	20.72	20.88	20.66	20.81	750018
2018-05-21	20.86	21.26	20.74	21.25	458686
2018-05-22	21.24	21.31	20.80	20.81	669022
2018-05-23	20.70	21.01	20.34	20.99	534825
2018-05-24	20.78	20.98	20.60	20.76	805724
2018-05-25	20.48	20.56	20.22	20.40	539045
2018-05-29	20.25	20.66	20.20	20.61	567912
2018-05-30	20.76	20.98	20.67	20.95	421813
2018-05-31	20.85	20.92	20.51	20.65	452237
2018-06-01	20.76	20.88	20.44	20.46	588994
2018-06-04	20.60	20.60	20.10	20.39	834401
2018-06-05	20.35	20.69	20.25	20.67	531820
2018-06-06	20.71	20.91	20.51	20.65	911296
2018-06-07	20.72	21.29	20.67	21.27	544952
2018-06-08	21.26	21.34	20.75	21.03	963889
2018-06-11	20.97	21.12	20.81	20.99	505820
2018-06-12	21.33	21.43	20.84	21.02	1211111
2018-06-13	21.02	21.02	20.70	20.71	473736
2018-06-14	20.79	20.79	20.14	20.37	630333
2018-06-15	20.23	20.23	19.90	20.02	932398
2018-06-18	19.88	20.05	19.78	19.90	854675
2018-06-19	19.82	20.17	19.48	20.15	1399154
2018-06-20	20.23	20.72	19.98	20.68	703617
2018-06-21	20.66	20.72	20.27	20.33	668444
2018-06-22	20.77	21.33	20.54	21.14	2048814
2018-06-25	20.99	21.03	20.54	20.85	878222
2018-06-26	20.90	21.18	20.73	21.15	556411
2018-06-27	21.25	21.62	21.09	21.43	1042158
2018-06-28	21.41	21.66	21.10	21.60	1131327
2018-06-29	21.74	22.11	21.67	21.67	935423
2018-07-02	21.48	21.58	21.06	21.53	1364778
2018-07-03	21.85	22.16	21.72	21.73	268461
2018-07-05	21.87	22.16	21.56	22.13	595792
2018-07-06	22.09	22.45	21.95	22.28	724352
2018-07-09	22.59	22.81	22.41	22.64	1280918
2018-07-10	22.79	22.98	22.57	22.69	770477
2018-07-11	21.87	22.55	21.87	21.98	586713
2018-07-12	22.15	22.15	21.71	22.05	515716
2018-07-13	22.05	22.74	22.05	22.60	573502
2018-07-16	22.48	22.52	21.79	21.81	772949
2018-07-17	21.80	22.01	21.68	21.81	788172
2018-07-18	21.83	22.00	21.42	21.92	551342
2018-07-19	21.93	22.02	21.63	21.98	520041
2018-07-20	22.00	22.23	21.86	21.95	1038225
2018-07-23	22.09	22.46	21.97	22.26	950259
2018-07-24	22.40	22.50	22.19	22.27	1015645
2018-07-25	22.25	22.38	21.94	22.04	537429
2018-07-26	22.08	22.29	22.03	22.26	546187
2018-07-27	22.31	22.48	21.90	21.95	384731
2018-07-30	22.14	22.78	22.01	22.27	786927
2018-07-31	22.53	22.96	22.20	22.65	1268517
2018-08-01	22.58	22.85	22.17	22.55	1347086
2018-08-02	21.99	22.12	20.71	21.97	1519823
2018-08-03	21.95	22.00	20.50	20.50	1191433
2018-08-06	20.42	20.82	20.17	20.80	829167
2018-08-07	20.88	21.12	20.84	20.97	1013226
2018-08-08	20.91	20.99	20.48	20.70	596732
2018-08-09	20.72	20.89	20.48	20.50	360586
2018-08-10	20.40	20.73	20.24	20.63	841394
2018-08-13	20.62	20.70	20.28	20.34	924334
2018-08-14	20.47	20.57	20.01	20.15	856814
2018-08-15	19.98	19.98	19.11	19.19	1113636
2018-08-16	19.24	19.36	18.97	19.17	916966
2018-08-17	19.14	19.51	18.96	19.38	990717
2018-08-20	19.36	19.41	19.12	19.33	817227
2018-08-21	19.42	19.59	19.29	19.49	605813
2018-08-22	19.53	19.86	19.41	19.85	794010
2018-08-23	19.79	19.89	19.46	19.65	657374
2018-08-24	19.79	19.87	19.62	19.85	408780
2018-08-27	19.92	20.12	19.76	19.86	482080
2018-08-28	19.95	20.23	19.95	20.23	651351
2018-08-29	20.28	20.70	20.20	20.68	748369
2018-08-30	20.70	20.83	20.35	20.60	995255
2018-08-31	20.49	20.62	20.32	20.61	589621
2018-09-04	20.59	20.59	19.86	19.89	893508
2018-09-05	19.78	19.78	19.41	19.62	928202
2018-09-06	19.56	19.72	18.75	18.96	1235345
2018-09-07	18.90	18.90	18.53	18.82	608110
2018-09-10	18.91	19.62	18.91	19.44	1097313
2018-09-11	19.36	19.61	19.28	19.57	320612
2018-09-12	19.76	19.91	19.43	19.44	718859
2018-09-13	19.50	19.58	19.21	19.30	566075
2018-09-14	19.51	19.65	19.38	19.45	511306
2018-09-17	19.40	19.64	19.25	19.26	547988
2018-09-18	19.34	19.63	19.34	19.44	477429
2018-09-19	19.44	19.72	19.44	19.58	390871
2018-09-20	19.74	19.88	19.10	19.45	1100372
2018-09-21	19.49	19.63	19.00	19.07	1374233
2018-09-24	19.14	19.15	18.74	19.01	782550
2018-09-25	19.07	19.12	18.85	19.10	655238
2018-09-26	19.10	19.23	18.66	18.68	1024463
2018-09-27	18.77	18.77	18.44	18.52	549912
2018-09-28	18.42	18.99	18.34	18.77	769330
2018-10-01	18.86	18.90	18.52	18.57	472113
2018-10-02	18.56	18.77	18.34	18.49	881272
2018-10-03	18.60	19.09	18.45	19.09	549534
2018-10-04	19.08	19.13	18.70	18.86	815447
2018-10-05	18.82	18.99	18.63	18.74	420018
2018-10-08	18.59	18.76	18.34	18.48	419101
2018-10-09	18.43	18.58	18.28	18.40	541981
2018-10-10	18.29	18.34	17.85	17.86	1006636
2018-10-11	17.76	18.13	17.44	17.50	631040
2018-10-12	17.86	17.86	17.07	17.41	374359
2018-10-15	17.42	17.67	17.10	17.51	393348
2018-10-16	17.58	17.82	17.27	17.81	267278
2018-10-17	17.69	17.83	17.24	17.49	507772
2018-10-18	17.37	17.41	17.02	17.08	488649
2018-10-19	17.04	17.05	16.49	16.64	990253
2018-10-22	16.65	16.75	16.21	16.33	608823
2018-10-23	15.87	16.18	15.81	15.90	991254
2018-10-24	15.88	15.97	15.07	15.11	1596428
2018-10-25	15.31	15.47	15.05	15.34	1383174
2018-10-26	15.12	15.53	14.92	15.32	1332941
2018-10-29	15.48	15.64	14.87	14.98	852170
2018-10-30	14.87	15.33	14.71	15.33	1474770
2018-10-31	15.57	16.04	15.46	15.83	1358585
2018-11-01	16.27	17.24	16.08	16.86	1724043
2018-11-02	16.86	17.25	16.34	16.37	846951
2018-11-05	16.49	17.08	16.47	17.00	981602
2018-11-06	16.96	17.41	16.92	17.20	815577
2018-11-07	17.39	17.45	16.81	17.37	847493
2018-11-08	17.31	17.63	16.81	16.85	578905
2018-11-09	16.63	16.66	16.12	16.24	1032852
2018-11-12	16.36	16.46	15.98	15.98	591640
2018-11-13	15.99	16.27	15.74	15.76	554618
2018-11-14	15.99	16.19	15.69	15.78	556711
2018-11-15	15.66	16.29	15.64	16.24	765455
2018-11-16	16.10	16.35	16.07	16.29	671405
2018-11-19	16.22	16.58	16.12	16.19	598807
2018-11-20	15.89	16.03	15.32	15.34	754775
2018-11-21	15.44	16.08	15.35	15.78	616729
2018-11-23	15.36	15.84	15.30	15.36	500446
2018-11-26	15.55	15.98	15.52	15.90	1012980
2018-11-27	15.75	16.09	15.58	15.88	467016
2018-11-28	15.91	16.40	15.62	16.40	536301
2018-11-29	16.37	16.47	15.95	16.32	519612
2018-11-30	16.22	16.43	15.60	15.73	833747
2018-12-03	16.08	16.56	16.07	16.51	535011
2018-12-04	16.40	16.48	15.73	15.75	956563
2018-12-06	15.41	15.41	14.75	15.05	711708
2018-12-07	15.26	15.65	14.87	14.88	755475
2018-12-10	14.75	14.77	14.15	14.49	1125214
2018-12-11	14.67	14.91	14.08	14.48	949748
2018-12-12	14.75	15.21	14.67	14.80	1347929
2018-12-13	14.83	14.83	14.19	14.41	1228628
2018-12-14	14.21	14.50	13.93	14.06	1223732
2018-12-17	14.00	14.40	13.89	14.10	734935
2018-12-18	14.12	14.33	13.44	13.60	993433
2018-12-19	13.53	13.90	13.27	13.38	1826949
2018-12-20	13.19	13.42	12.60	12.75	816703
2018-12-21	12.70	12.86	12.38	12.55	1422675
2018-12-24	12.42	12.49	11.80	11.82	290719
2018-12-26	11.95	12.51	11.62	12.51	1433798
2018-12-27	12.22	12.45	11.73	12.22	1016443
2018-12-28	12.31	12.61	12.12	12.24	1076683
2018-12-31	12.31	12.39	11.79	12.23	683251
2019-01-02	11.98	13.07	11.94	12.78	1698595
2019-01-03	12.71	13.03	12.33	12.69	1026761
2019-01-04	12.93	13.49	12.79	13.21	1456363
2019-01-07	13.21	14.05	13.19	13.98	1571019
2019-01-08	14.15	14.62	14.05	14.42	1088593
2019-01-09	14.59	15.28	14.35	15.10	1055308
2019-01-10	14.95	15.52	14.79	15.49	1890253
2019-01-11	15.34	15.91	15.12	15.79	1065708
2019-01-14	15.49	15.73	15.22	15.49	1006280
2019-01-15	15.61	15.64	15.14	15.45	973694
2019-01-16	15.39	15.53	15.21	15.40	764615
2019-01-17	15.24	15.94	15.24	15.78	884991
2019-01-18	15.89	16.40	15.79	16.11	1133280
2019-01-22	15.92	15.96	15.43	15.55	958695
2019-01-23	15.65	15.69	14.98	15.11	908989
2019-01-24	15.08	15.31	15.00	15.23	485378
2019-01-25	15.36	15.71	15.36	15.47	467074
2019-01-28	15.15	15.36	14.99	15.26	520208
2019-01-29	15.38	15.56	15.38	15.39	366480
2019-01-30	15.54	15.79	15.27	15.72	593349
2019-01-31	15.71	15.93	15.49	15.62	436152
2019-02-01	15.66	15.87	15.59	15.66	627278
2019-02-04	15.55	15.96	15.55	15.89	397634
2019-02-05	15.87	16.05	15.64	15.80	531183
2019-02-06	15.74	16.06	15.61	15.87	644064
2019-02-07	15.72	15.75	15.06	15.36	765806
2019-02-08	15.24	15.47	15.22	15.46	614562
2019-02-11	15.43	15.82	15.26	15.80	666108
2019-02-12	15.99	16.35	15.99	16.04	899172
2019-02-13	16.13	16.42	16.04	16.36	833739
2019-02-14	16.26	16.45	16.23	16.28	901307
2019-02-15	16.62	18.10	16.48	17.87	2696670
2019-02-19	17.81	18.52	17.67	18.33	6735105
2019-02-20	18.22	18.93	18.12	18.84	1807249
2019-02-21	18.55	18.75	18.29	18.43	1085363
2019-02-22	18.59	18.61	17.97	18.04	798021
2019-02-25	18.00	18.25	17.70	17.86	678285
2019-02-26	17.85	17.94	17.23	17.26	577277
2019-02-27	17.28	17.39	17.08	17.11	649043
2019-02-28	17.13	17.14	16.60	16.86	814079
2019-03-01	17.03	17.24	16.80	17.21	809204
2019-03-04	17.29	17.44	17.00	17.26	1229322
2019-03-05	17.32	17.35	17.02	17.04	566134
2019-03-06	17.00	17.06	16.65	16.69	816063
2019-03-07	16.72	16.72	16.33	16.46	725340
2019-03-08	16.20	16.41	16.03	16.40	774897
2019-03-11	16.50	16.86	16.35	16.77	662551
2019-03-12	16.82	17.04	16.73	16.97	691460
2019-03-13	17.14	17.49	16.96	17.36	743070
2019-03-14	17.39	17.42	17.08	17.09	575653
2019-03-15	17.03	17.30	16.90	17.02	1198157
2019-03-18	17.16	17.52	17.08	17.46	628495
2019-03-19	17.63	17.76	17.39	17.44	658344
2019-03-20	17.39	17.94	17.34	17.68	466556
2019-03-21	17.59	17.99	17.48	17.65	580119
2019-03-22	17.39	17.39	16.68	16.85	855140
2019-03-25	16.87	17.03	16.60	16.95	581289
2019-03-26	17.35	17.61	17.15	17.25	420374
2019-03-27	17.17	17.41	16.93	17.35	1017409
2019-03-28	17.33	17.72	17.33	17.69	438848
2019-03-29	17.90	18.04	17.33	17.48	683988
2019-04-01	17.69	18.44	17.67	18.18	1139255
2019-04-02	18.23	18.31	17.98	18.16	858762
2019-04-03	18.32	18.46	17.85	17.88	1179114
2019-04-04	17.93	18.19	17.85	18.07	940818
2019-04-05	18.15	18.42	17.98	18.29	2252477
2019-04-08	18.21	18.35	17.98	18.31	735309
2019-04-09	18.23	18.28	17.96	18.03	1424889
2019-04-10	18.05	18.57	18.05	18.41	548787
2019-04-11	18.48	18.77	18.33	18.57	1298839
2019-04-12	18.90	18.91	18.57	18.71	382362
2019-04-15	18.77	18.82	18.48	18.58	952808
2019-04-16	18.29	18.35	17.86	18.34	681665
2019-04-17	18.42	18.51	18.13	18.18	1404582
2019-04-18	18.18	18.39	18.05	18.29	737293
2019-04-22	18.41	18.67	18.35	18.65	416328
2019-04-23	18.65	18.91	18.54	18.73	691349
2019-04-24	18.76	18.76	18.44	18.44	984114
2019-04-25	18.29	18.42	17.92	18.02	915005
2019-04-26	18.03	18.15	17.75	18.10	1071147
2019-04-29	18.07	18.17	18.01	18.05	259161
2019-04-30	18.10	18.10	17.29	17.33	1793337
2019-05-01	17.38	17.50	16.66	16.66	1160117
2019-05-02	16.51	16.66	16.09	16.35	1078795
2019-05-03	17.17	17.96	16.79	17.95	1854906
2019-05-06	17.51	17.69	17.14	17.69	776905
2019-05-07	17.45	17.54	16.65	17.00	1375176
2019-05-08	16.97	17.12	16.79	16.82	328120
2019-05-09	16.55	16.81	16.29	16.69	1853518
2019-05-10	16.57	16.62	16.24	16.53	314631
2019-05-13	16.14	16.29	15.91	16.09	1757201
2019-05-14	16.20	16.62	16.08	16.55	447933
2019-05-15	16.31	16.57	16.12	16.51	1892008
2019-05-16	16.60	17.04	16.55	16.80	520817
2019-05-17	16.65	16.78	16.22	16.33	446232
2019-05-20	16.18	16.36	15.99	16.15	943935
2019-05-21	16.27	16.74	16.25	16.62	1314102
2019-05-22	16.54	16.64	16.11	16.12	812222
2019-05-23	15.81	15.81	15.07	15.37	576936
2019-05-24	15.55	15.67	15.22	15.52	882468
2019-05-28	15.59	15.75	15.48	15.55	618835
2019-05-29	15.34	15.55	15.20	15.31	655518
2019-05-30	15.41	15.65	15.24	15.25	343408
2019-05-31	14.91	15.12	14.75	14.80	359244
2019-06-03	14.81	15.27	14.78	15.00	1052308
2019-06-04	15.22	15.59	15.20	15.58	1128043
2019-06-05	15.62	15.71	15.08	15.29	350656
2019-06-06	15.29	15.47	14.93	15.26	571119
2019-06-07	15.33	15.71	15.19	15.60	1146357
2019-06-10	15.66	16.16	15.55	15.90	631376
2019-06-11	16.08	16.34	15.99	16.02	1198332
2019-06-12	15.87	15.91	15.59	15.65	308237
2019-06-13	15.83	16.09	15.72	16.04	280926
2019-06-14	15.85	15.85	15.38	15.41	431775
2019-06-17	15.36	15.70	15.19	15.64	348450
2019-06-18	15.80	16.18	15.80	15.91	436607
2019-06-19	15.85	16.03	15.65	15.68	857714
2019-06-20	16.03	16.42	16.03	16.18	588815
2019-06-21	16.08	16.16	15.79	15.94	1023315
2019-06-24	16.00	16.17	15.95	16.01	778475
2019-06-25	16.06	16.22	15.95	16.00	1151609
2019-06-26	16.12	16.73	16.12	16.68	605570
2019-06-27	16.81	16.99	16.64	16.98	402071
2019-06-28	16.99	17.27	16.96	17.12	2019987
2019-07-01	17.44	17.67	16.85	16.94	996942
2019-07-02	16.90	16.98	16.74	16.93	431471
2019-07-03	16.97	16.97	16.50	16.68	316091
2019-07-05	16.53	16.86	16.40	16.81	269534
2019-07-08	16.79	16.90	16.07	16.69	721999
2019-07-09	16.51	16.51	15.94	16.41	662063
2019-07-10	16.45	16.77	16.35	16.68	835889
2019-07-11	16.79	16.79	16.28	16.44	817035
2019-07-12	16.50	17.06	16.50	16.85	896347
2019-07-15	16.89	16.89	16.28	16.29	719080
2019-07-16	16.20	16.39	15.98	16.21	515001
2019-07-17	16.14	16.14	15.52	15.52	753661
2019-07-18	15.46	15.46	14.79	15.10	994890
2019-07-19	15.11	15.33	14.96	15.21	921804
2019-07-22	15.28	15.33	14.94	15.12	1341853
2019-07-23	15.22	16.08	15.22	16.06	729101
2019-07-24	15.93	16.29	15.75	16.22	710073
2019-07-25	16.28	16.28	15.66	15.87	874535
2019-07-26	15.86	15.89	15.57	15.85	596138
2019-07-29	15.85	15.85	15.30	15.48	631519
2019-07-30	15.33	15.99	15.18	15.90	671093
2019-07-31	15.90	16.23	15.62	15.64	643207
2019-08-01	15.46	15.60	14.48	14.63	1154022
2019-08-02	14.46	15.36	14.26	15.11	1972430
2019-08-05	14.48	14.53	13.66	13.97	2221283
2019-08-06	14.04	14.28	13.70	13.91	977277
2019-08-07	13.49	13.83	13.09	13.76	934522
2019-08-08	13.85	14.19	13.73	14.17	922954
2019-08-09	14.09	14.09	13.38	13.66	951088
2019-08-12	13.70	13.93	13.47	13.92	1066991
2019-08-13	13.84	14.43	13.71	13.88	721637
2019-08-14	13.55	13.55	13.10	13.23	814932
2019-08-15	13.21	13.29	13.05	13.21	700063
2019-08-16	13.30	13.45	13.17	13.20	495955
2019-08-19	13.42	13.42	12.96	12.98	698928
2019-08-20	12.89	12.92	12.55	12.66	1028301
2019-08-21	12.88	12.96	12.65	12.89	877202
2019-08-22	12.96	13.22	12.76	12.77	503828
2019-08-23	12.57	12.70	12.21	12.29	673151
2019-08-26	12.51	12.51	12.08	12.17	442978
2019-08-27	12.24	12.24	11.91	12.02	853370
2019-08-28	12.03	12.36	11.85	12.21	515118
2019-08-29	12.30	12.67	12.30	12.57	654461
2019-08-30	12.67	12.77	12.48	12.57	1222171
2019-09-03	12.32	12.37	11.99	12.21	960223
2019-09-04	12.42	12.57	12.17	12.27	773499
2019-09-05	12.45	12.84	12.31	12.74	699250
2019-09-06	11.94	12.14	11.19	12.08	2817379
2019-09-09	12.16	13.00	12.16	12.96	1575194
2019-09-10	13.00	13.42	12.85	13.11	780400
2019-09-11	13.17	13.74	12.89	13.73	2267441
2019-09-12	13.18	13.65	12.77	13.25	910073
2019-09-13	13.46	13.68	13.23	13.23	855193
2019-09-16	13.31	13.82	13.31	13.81	1075784
2019-09-17	13.71	13.74	13.30	13.66	733570
2019-09-18	13.57	13.80	13.30	13.30	950382
2019-09-19	13.39	13.51	13.18	13.20	1270758
2019-09-20	13.26	13.46	12.85	12.93	1701583
2019-09-23	12.65	13.08	12.49	12.96	520117
2019-09-24	12.83	12.87	12.24	12.36	700750
2019-09-25	12.26	12.79	12.20	12.74	621785
2019-09-26	12.64	12.64	12.19	12.20	504174
2019-09-27	12.13	12.43	11.87	12.03	749145
2019-09-30	12.00	12.27	11.76	12.13	1089255
2019-10-01	12.27	12.49	11.49	11.50	1091908
2019-10-02	11.39	11.58	11.37	11.52	1004086
2019-10-03	11.40	11.56	11.27	11.48	1496903
2019-10-04	11.50	11.65	11.23	11.57	988354
2019-10-07	11.53	11.57	11.28	11.35	1003791
2019-10-08	11.22	11.23	10.92	11.11	1019566
2019-10-09	11.24	11.28	10.73	10.80	916749
2019-10-10	10.90	11.05	10.74	10.98	1582261
2019-10-11	11.15	11.73	11.15	11.34	1125156
2019-10-14	11.12	11.19	10.73	11.15	667648
2019-10-15	11.14	11.54	11.12	11.37	934824
2019-10-16	11.34	11.66	11.30	11.32	626971
2019-10-17	11.33	11.51	11.13	11.22	682221
2019-10-18	11.18	11.37	11.06	11.06	462819
2019-10-21	11.15	11.46	11.12	11.25	546496
2019-10-22	11.25	11.54	11.06	11.48	759593
2019-10-23	11.45	11.66	11.29	11.50	952300
2019-10-24	11.57	11.64	11.27	11.50	934830
2019-10-25	11.48	11.71	11.43	11.56	933381
2019-10-28	11.66	12.03	11.58	11.85	955267
2019-10-29	11.71	12.02	11.54	11.98	794091
2019-10-30	11.92	12.08	11.37	11.48	1183656
2019-10-31	11.42	11.67	11.26	11.36	804398
2019-11-01	13.50	14.96	13.40	14.00	4411594
2019-11-04	14.30	14.92	14.24	14.85	1995498
2019-11-05	15.06	15.47	14.78	14.92	2193795
2019-11-06	14.93	15.25	14.64	14.79	924569
2019-11-07	15.08	15.29	14.99	15.10	1243639
2019-11-08	15.09	15.36	14.85	14.99	1181547
2019-11-11	14.81	15.22	14.77	15.15	1310006
2019-11-12	15.19	15.33	15.01	15.14	604362
2019-11-13	14.98	15.06	14.77	14.83	545512
2019-11-14	14.79	14.80	14.29	14.31	577686
2019-11-15	14.46	14.55	14.19	14.19	536863
2019-11-18	14.02	14.12	13.74	13.92	904266
2019-11-19	13.88	13.98	13.70	13.71	763816
2019-11-20	13.65	13.92	13.48	13.57	902937
2019-11-21	13.65	13.93	13.49	13.76	594168
2019-11-22	13.82	13.92	13.62	13.66	475327
2019-11-25	13.69	14.01	13.61	13.95	979970
2019-11-26	13.90	13.98	13.71	13.71	724966
2019-11-27	13.65	13.78	13.57	13.60	447214
2019-11-29	13.43	13.56	13.29	13.34	438071
2019-12-02	13.51	13.70	13.30	13.30	575888
2019-12-03	13.07	13.12	12.78	12.92	858658
2019-12-04	13.02	13.62	13.02	13.39	1057603
2019-12-05	13.48	13.60	13.12	13.25	517496
2019-12-06	13.40	13.79	13.40	13.76	458465
2019-12-09	13.65	13.82	13.53	13.64	698586
2019-12-10	13.63	13.63	13.45	13.52	911496
2019-12-11	13.59	13.73	13.48	13.66	543327
2019-12-12	13.69	14.04	13.67	13.95	715645
2019-12-13	13.93	13.96	13.58	13.69	914475
2019-12-16	13.96	14.23	13.85	13.92	816086
2019-12-17	13.90	13.92	13.68	13.90	335366
2019-12-18	13.87	14.01	13.70	13.92	1722881
2019-12-19	13.98	14.10	13.90	13.95	1184764
2019-12-20	14.02	14.07	13.80	13.87	884600
2019-12-23	13.89	13.94	13.76	13.92	1236435
2019-12-24	14.04	14.12	13.91	13.97	153875
2019-12-26	14.06	14.06	13.70	13.71	305843
2019-12-27	13.73	13.79	13.43	13.48	308740
2019-12-30	13.46	13.76	13.46	13.59	496605
2019-12-31	13.45	13.71	13.45	13.64	481904
2020-01-02	13.77	13.77	13.44	13.53	356807
2020-01-03	13.59	13.59	13.37	13.52	467450
2020-01-06	13.73	14.16	13.73	13.97	709076
2020-01-07	13.87	14.08	13.78	13.94	373512
2020-01-08	13.85	13.91	13.67	13.81	443379
2020-01-09	13.86	13.91	13.58	13.60	930033
2020-01-10	13.58	13.81	13.48	13.69	658772
2020-01-13	13.69	13.86	13.52	13.79	679466
2020-01-14	13.77	13.88	13.60	13.78	560510
2020-01-15	13.59	13.64	13.26	13.30	528297
2020-01-16	13.44	13.71	13.44	13.54	937660
2020-01-17	13.59	13.60	13.37	13.40	745655
2020-01-21	13.26	13.27	12.75	12.78	819291
2020-01-22	12.80	12.85	12.44	12.54	630972
2020-01-23	12.37	12.56	12.02	12.42	825917
2020-01-24	12.37	12.39	11.96	12.01	716361
2020-01-27	11.62	11.84	11.52	11.59	758048
2020-01-28	11.66	11.77	11.48	11.70	408369
2020-01-29	11.71	11.82	11.60	11.62	583419
2020-01-30	11.41	11.66	11.27	11.43	889069
2020-01-31	11.33	11.38	11.19	11.26	1018030
2020-02-03	11.28	11.28	10.98	11.08	1167631
2020-02-04	11.33	11.65	11.31	11.34	916175
2020-02-05	11.57	11.88	11.49	11.79	676476
2020-02-06	11.83	11.88	11.20	11.22	877493
2020-02-07	11.08	11.09	10.63	10.92	1306475
2020-02-10	10.65	10.81	10.37	10.80	1030779
2020-02-11	10.96	11.35	10.85	11.12	872860
2020-02-12	11.36	11.68	11.20	11.40	835175
2020-02-13	11.34	11.45	11.16	11.44	979033
2020-02-14	10.50	11.44	10.19	10.46	2744589
2020-02-18	10.33	10.80	10.29	10.58	1372332
2020-02-19	10.37	10.45	10.09	10.12	1551438
2020-02-20	10.09	10.38	9.96	9.96	1622977
2020-02-21	9.93	9.97	9.59	9.74	780403
2020-02-24	9.24	9.31	9.12	9.21	2212245
2020-02-25	9.42	9.55	9.06	9.19	1539114
2020-02-26	9.27	9.29	8.79	8.86	1144290
2020-02-27	8.52	8.98	8.37	8.61	1934352
2020-02-28	8.45	8.80	8.45	8.70	2347349
2020-03-02	8.78	8.81	8.30	8.75	1724687
2020-03-03	8.81	9.20	8.43	8.54	1266351
2020-03-04	8.66	8.97	8.57	8.88	1052881
2020-03-05	8.64	8.69	7.98	8.11	1161559
2020-03-06	7.71	8.18	7.50	7.59	798037
2020-03-09	5.25	5.25	3.68	3.69	2667165
2020-03-10	4.07	4.48	3.70	4.48	1922295
2020-03-11	4.53	5.24	4.36	5.05	2796473
2020-03-12	4.51	4.95	4.44	4.54	1655019
2020-03-13	4.93	5.10	4.22	5.10	1673361
2020-03-16	4.52	5.47	3.90	3.98	2150534
2020-03-17	4.01	4.06	3.58	3.80	1366167
2020-03-18	3.77	4.20	3.31	3.52	1558198
2020-03-19	3.67	4.23	3.44	3.89	1983808
2020-03-20	4.01	4.35	3.78	4.02	1607801
2020-03-23	4.07	4.40	3.95	4.33	1264281
2020-03-24	4.56	4.88	4.26	4.39	1098707
2020-03-25	4.33	4.69	4.15	4.31	1464588
2020-03-26	4.36	4.67	4.20	4.62	1185015
2020-03-27	4.31	4.49	4.13	4.38	827837
2020-03-30	4.31	4.33	3.92	4.22	975852
2020-03-31	4.13	4.47	4.13	4.26	952686
2020-04-01	4.29	4.29	3.82	3.88	752826
2020-04-02	3.98	4.59	3.97	4.09	757446
2020-04-03	4.12	4.15	3.72	3.78	1194935
2020-04-06	3.89	4.15	3.85	4.01	1081927
2020-04-07	4.12	4.39	3.94	4.13	1311538
2020-04-08	4.23	4.83	4.15	4.74	1036853
2020-04-09	4.95	5.32	4.76	5.08	1234429
2020-04-13	5.16	5.26	4.69	4.73	537646
2020-04-14	4.84	4.99	4.47	4.49	461527
2020-04-15	4.25	4.49	4.11	4.16	1318484
2020-04-16	4.10	4.18	3.74	3.75	1253015
2020-04-17	3.88	4.07	3.88	4.06	953719
2020-04-20	3.90	3.99	3.79	3.90	819983
2020-04-21	3.70	3.88	3.67	3.75	791522
2020-04-22	3.93	3.96	3.53	3.57	948224
2020-04-23	3.59	3.99	3.50	3.88	1081277
2020-04-24	3.89	3.99	3.59	3.80	1380816
2020-04-27	3.75	4.11	3.68	4.03	1320909
2020-04-28	4.23	4.51	4.21	4.47	1688563
2020-04-29	4.92	5.99	4.92	5.78	3693745
2020-04-30	5.99	6.02	5.30	5.36	2079566
2020-05-01	5.14	5.28	4.70	4.77	1113036
2020-05-04	4.62	4.71	4.30	4.43	1184299
2020-05-05	4.56	4.71	4.25	4.28	1552309
2020-05-06	4.32	4.80	4.20	4.59	2574051
2020-05-07	4.76	4.89	4.64	4.77	1455775
2020-05-08	4.88	4.98	4.76	4.86	884341
2020-05-11	4.76	4.91	4.60	4.87	1158016
2020-05-12	4.90	4.98	4.75	4.76	1280046
2020-05-13	4.77	4.80	4.34	4.44	854971
2020-05-14	4.28	4.46	4.09	4.39	1220012
2020-05-15	4.43	4.63	4.33	4.57	654116
2020-05-18	4.88	5.26	4.88	5.19	1347547
2020-05-19	5.21	5.24	4.97	5.04	968702
2020-05-20	5.15	5.41	5.13	5.21	1217983
2020-05-21	5.28	5.37	5.17	5.30	641953
2020-05-22	5.29	5.33	5.13	5.28	378919
2020-05-26	5.47	5.76	5.45	5.65	868304
2020-05-27	5.81	6.15	5.73	6.14	1349312
2020-05-28	6.24	6.38	5.98	6.03	1721193
2020-05-29	5.90	6.03	5.62	5.92	1167993
2020-06-01	5.97	6.22	5.85	6.12	1070553
2020-06-02	6.25	6.49	6.22	6.23	1264222
2020-06-03	6.34	6.55	6.19	6.40	644323
2020-06-04	6.40	6.80	6.34	6.76	1120200
2020-06-05	7.29	7.81	7.16	7.61	1724628
2020-06-08	8.01	8.20	7.94	8.11	777775
2020-06-09	7.80	8.26	7.36	7.39	826032
2020-06-10	7.30	7.31	6.48	6.56	1026150
2020-06-11	6.01	6.16	5.54	5.59	881761
2020-06-12	5.90	6.04	5.52	5.79	1066928
2020-06-15	5.48	6.03	5.40	5.91	585723
2020-06-16	6.34	6.52	6.09	6.49	898908
2020-06-17	6.48	6.48	6.03	6.04	527169
2020-06-18	5.92	6.09	5.72	5.80	450330
2020-06-19	5.89	5.96	5.73	5.82	934769
2020-06-22	5.76	5.87	5.64	5.77	557794
2020-06-23	5.91	6.01	5.84	5.96	638475
2020-06-24	5.93	5.94	5.57	5.64	998763
2020-06-25	5.55	5.78	5.51	5.70	819725
2020-06-26	5.61	5.65	5.33	5.63	1466655
2020-06-29	5.74	6.18	5.71	6.18	667805
2020-06-30	6.12	6.16	5.77	5.91	968699
2020-07-01	5.89	6.05	5.69	5.72	616167
2020-07-02	5.76	5.96	5.66	5.71	622435
2020-07-06	5.93	6.00	5.79	5.95	304989
2020-07-07	5.83	5.83	5.43	5.43	787396
2020-07-08	5.43	5.56	5.30	5.42	625971
2020-07-09	5.37	5.44	5.02	5.05	433950
2020-07-10	5.03	5.33	5.01	5.33	403019
2020-07-13	5.40	5.52	5.02	5.16	731473
2020-07-14	5.10	5.34	5.01	5.32	1143568
2020-07-15	5.56	5.96	5.32	5.88	595119
2020-07-16	5.85	6.06	5.72	5.92	388028
2020-07-17	5.93	6.05	5.88	5.92	319775
2020-07-20	5.86	5.96	5.72	5.73	349928
2020-07-21	5.79	6.13	5.79	6.08	750348
2020-07-22	5.96	6.23	5.91	5.98	751152
2020-07-23	5.96	6.28	5.92	6.19	401783
2020-07-24	6.20	6.34	6.10	6.13	367089
2020-07-27	6.09	6.32	6.02	6.29	909525
2020-07-28	6.34	6.39	6.08	6.22	1017540
2020-07-29	6.35	6.35	5.85	6.31	905022
2020-07-30	6.17	6.17	5.88	6.09	746722
2020-07-31	6.03	6.08	5.76	5.95	803089
2020-08-03	5.89	5.91	5.53	5.71	1185754
2020-08-04	5.68	5.97	5.61	5.84	634712
2020-08-05	5.92	6.17	5.86	6.17	501819
2020-08-06	6.13	6.16	6.03	6.04	484684
2020-08-07	5.91	6.11	5.85	5.91	709488
2020-08-10	5.93	6.45	5.91	6.40	1126650
2020-08-11	6.50	6.89	6.45	6.55	1019395
2020-08-12	6.67	6.68	6.16	6.26	412844
2020-08-13	6.25	6.36	6.10	6.17	356127
2020-08-14	6.04	6.16	5.82	6.11	303507
2020-08-17	6.10	6.10	5.72	5.77	377833
2020-08-18	5.74	5.78	5.64	5.68	360904
2020-08-19	5.68	5.76	5.64	5.69	309344
2020-08-20	5.56	5.70	5.54	5.63	328306
2020-08-21	5.54	5.63	5.48	5.56	495198
2020-08-24	5.62	5.95	5.54	5.95	463041
2020-08-25	5.97	6.04	5.68	5.70	565446
2020-08-26	5.67	5.89	5.62	5.71	380384
2020-08-27	5.77	5.95	5.67	5.73	238750
2020-08-28	5.80	5.84	5.72	5.84	256043
2020-08-31	5.80	5.80	5.62	5.69	733377
2020-09-01	5.63	5.94	5.59	5.94	832908
2020-09-02	5.92	6.37	5.89	6.23	1021252
2020-09-03	6.19	6.37	6.01	6.08	682663
2020-09-04	6.22	6.60	6.19	6.56	736100
2020-09-08	6.47	6.52	6.12	6.26	1129488
2020-09-09	6.31	6.31	5.74	5.96	1135559
2020-09-10	5.91	5.91	5.19	5.44	1165586
2020-09-11	5.46	5.52	5.25	5.46	608649
2020-09-14	5.47	5.49	5.12	5.31	794524
2020-09-15	5.35	5.49	5.15	5.23	1144048
2020-09-16	5.28	6.17	5.20	6.05	1233102
2020-09-17	5.95	6.41	5.80	6.39	771880
2020-09-18	6.43	6.69	5.90	5.97	2679362
2020-09-21	5.84	5.92	5.53	5.58	1046840
2020-09-22	5.55	5.72	5.48	5.59	872427
2020-09-23	5.62	5.79	5.04	5.05	777927
2020-09-24	5.00	5.17	4.76	4.78	1649471
2020-09-25	4.70	4.76	4.33	4.52	1747900
2020-09-28	4.61	4.86	4.59	4.67	915951
2020-09-29	4.67	4.67	4.33	4.45	716630
2020-09-30	4.43	4.59	4.26	4.28	784953
2020-10-01	4.25	4.29	4.06	4.13	716811
2020-10-02	4.00	4.41	3.93	4.33	741577
2020-10-05	4.39	4.44	4.23	4.38	651784
2020-10-06	4.44	4.62	4.36	4.39	1680420
2020-10-07	4.45	4.52	4.34	4.49	976418
2020-10-08	4.61	4.67	4.53	4.64	513049
2020-10-09	4.65	4.72	4.48	4.68	631303
2020-10-12	4.66	4.75	4.50	4.65	478235
2020-10-13	4.58	4.67	4.43	4.52	406106
2020-10-14	4.58	4.83	4.53	4.67	559273
2020-10-15	4.57	4.75	4.46	4.69	545163
2020-10-16	4.70	4.74	4.39	4.61	473983
2020-10-19	4.65	4.82	4.57	4.74	463817
2020-10-20	4.81	4.96	4.80	4.85	1203181
2020-10-21	4.83	4.86	4.68	4.75	521248
2020-10-22	4.76	4.94	4.76	4.93	419508
2020-10-23	4.96	5.05	4.81	4.82	441745
2020-10-26	4.70	4.76	4.44	4.46	355639
2020-10-27	4.43	4.43	4.18	4.20	446340
2020-10-28	4.02	4.12	3.97	4.01	595451
2020-10-29	4.28	4.67	4.05	4.37	1035468
2020-10-30	4.35	4.53	4.26	4.26	669639
2020-11-02	4.30	4.77	4.30	4.76	413710
2020-11-03	4.89	4.97	4.62	4.79	430115
2020-11-04	4.74	4.78	4.43	4.52	396325
2020-11-05	4.55	4.76	4.52	4.69	298815
2020-11-06	4.66	4.70	4.44	4.45	254242
2020-11-09	5.00	5.44	5.00	5.15	713483
2020-11-10	5.27	5.39	5.12	5.37	602247
2020-11-11	5.41	5.48	4.78	4.86	418131
2020-11-12	4.87	4.96	4.74	4.81	622954
2020-11-13	4.88	5.30	4.87	5.23	555594
2020-11-16	5.49	5.84	5.43	5.84	534607
2020-11-17	5.72	5.87	5.58	5.87	462634
2020-11-18	5.98	6.21	5.94	5.97	429784
2020-11-19	5.93	5.94	5.75	5.93	360168
2020-11-20	5.82	5.90	5.67	5.88	318564
2020-11-23	6.02	6.44	5.94	6.34	510589
2020-11-24	6.50	6.95	6.43	6.89	1251496
2020-11-25	6.78	6.78	6.14	6.24	452294
2020-11-27	6.23	6.27	6.00	6.27	458313
2020-11-30	6.27	6.27	5.76	5.78	607655
2020-12-01	5.95	6.16	5.83	5.85	368256
2020-12-02	5.83	6.23	5.80	6.16	432472
2020-12-03	6.17	6.18	5.96	6.07	329472
2020-12-04	6.16	6.72	6.16	6.68	525834
2020-12-07	6.61	6.72	6.41	6.45	377196
2020-12-08	6.38	6.65	6.35	6.53	568621
2020-12-09	6.65	6.65	6.26	6.40	380738
2020-12-10	6.33	6.74	6.30	6.72	584391
2020-12-11	6.59	6.60	6.35	6.43	317478
2020-12-14	6.59	6.59	6.40	6.50	334470
2020-12-15	6.60	7.07	6.60	6.87	457001
2020-12-16	6.88	6.88	6.69	6.78	442845
2020-12-17	6.84	6.95	6.74	6.88	405613
2020-12-18	6.89	6.98	6.73	6.76	886501
2020-12-21	6.45	6.56	6.33	6.50	474869
2020-12-22	6.48	6.51	6.33	6.50	393138
2020-12-23	6.61	6.70	6.51	6.61	319985
2020-12-24	6.64	6.66	6.43	6.59	248613
2020-12-28	6.70	7.05	6.62	6.72	375856
2020-12-29	6.78	6.78	6.44	6.50	243814
2020-12-30	6.51	6.69	6.51	6.62	203961
2020-12-31	6.60	6.75	6.50	6.63	302911
2021-01-04	6.77	6.86	6.32	6.41	446263
2021-01-05	6.49	7.03	6.46	6.95	360682
2021-01-06	7.17	7.43	7.06	7.42	573506
2021-01-07	7.55	7.55	6.96	7.00	507635
2021-01-08	7.11	7.31	6.91	7.30	398828
2021-01-11	7.07	7.24	6.84	7.15	401235
2021-01-12	7.20	7.90	7.20	7.85	419454
2021-01-13	7.83	7.86	7.46	7.54	378732
2021-01-14	7.65	7.90	7.51	7.88	384105
2021-01-15	7.67	7.87	7.51	7.80	394203
2021-01-19	8.00	8.17	7.83	8.11	503359
2021-01-20	8.25	8.28	7.52	7.60	631299
2021-01-21	7.57	7.57	7.21	7.31	381488
2021-01-22	7.09	7.19	6.81	7.12	404926
2021-01-25	7.02	7.04	6.62	7.00	538785
2021-01-26	7.10	7.15	6.88	6.89	299658
2021-01-27	6.69	6.85	6.44	6.60	448918
2021-01-28	6.76	7.15	6.69	7.04	465496
2021-01-29	7.00	7.49	6.86	6.91	777470
2021-02-01	6.90	7.49	6.60	7.43	974768
2021-02-02	7.63	8.98	7.52	8.87	3183224
2021-02-03	8.92	9.56	8.86	9.05	1282207
2021-02-04	9.37	9.60	8.98	9.57	894597
2021-02-05	9.83	9.95	8.88	9.09	1000028
2021-02-08	9.36	9.49	9.12	9.32	1110160
2021-02-09	9.05	9.46	8.95	9.41	438562
2021-02-10	9.47	9.47	9.02	9.30	497574
2021-02-11	9.30	9.45	8.85	9.19	375767
2021-02-12	8.88	8.96	8.48	8.65	823588
2021-02-16	8.81	8.99	8.68	8.77	474290
2021-02-17	8.71	8.83	8.48	8.70	493290
2021-02-18	8.65	8.76	8.50	8.60	420773
2021-02-19	8.26	8.30	7.70	8.20	1389222
2021-02-22	8.15	8.91	8.15	8.61	495343
2021-02-23	8.53	8.57	8.21	8.48	438543
2021-02-24	8.62	9.40	8.50	9.40	636182
2021-02-25	9.42	9.50	8.91	9.03	447583
2021-02-26	8.98	9.11	8.51	8.74	414274
2021-03-01	8.95	9.17	8.74	8.94	410791
2021-03-02	8.83	9.17	8.77	8.92	365288
2021-03-03	8.98	9.36	8.97	9.07	276915
2021-03-04	9.06	9.15	8.65	8.90	621183
2021-03-05	9.14	9.30	8.68	9.29	468666
2021-03-08	9.41	9.65	9.23	9.57	676885
2021-03-09	9.57	9.57	9.17	9.48	350899
2021-03-10	9.48	9.96	9.48	9.92	453838
2021-03-11	9.90	9.96	9.70	9.92	385549
2021-03-12	9.91	10.00	9.71	9.98	357608
2021-03-15	9.98	9.98	9.49	9.67	520665
2021-03-16	9.59	9.62	9.20	9.29	680462
2021-03-17	9.28	9.69	9.24	9.67	284291
2021-03-18	9.56	9.71	9.16	9.24	481349
2021-03-19	9.24	9.48	8.70	9.41	1395768
2021-03-22	9.37	9.50	9.15	9.24	461637
2021-03-23	9.02	9.19	8.40	8.48	859931
2021-03-24	8.69	9.11	8.61	8.65	419042
2021-03-25	8.42	9.07	8.26	9.02	595236
2021-03-26	9.26	9.31	9.05	9.22	390196
2021-03-29	9.13	9.39	8.88	8.88	516289
2021-03-30	8.82	9.18	8.81	9.04	517585
2021-03-31	9.08	9.23	8.87	9.03	802230
2021-04-01	9.12	9.64	9.10	9.64	390674
2021-04-05	9.77	9.89	9.41	9.62	447124
2021-04-06	9.68	9.90	9.40	9.44	373194
2021-04-07	9.42	9.56	9.15	9.25	426698
2021-04-08	9.21	9.32	8.97	9.26	348194
2021-04-09	9.24	9.39	9.14	9.23	332995
2021-04-12	9.30	9.38	9.06	9.34	318438
2021-04-13	9.25	9.30	9.01	9.10	404676
2021-04-14	9.14	9.55	9.14	9.31	310677
2021-04-15	9.42	9.42	9.09	9.31	314591
2021-04-16	9.47	9.47	9.16	9.21	266446
2021-04-19	9.18	9.28	9.05	9.14	357998
2021-04-20	9.07	9.07	8.59	8.61	527123
2021-04-21	8.51	8.74	8.32	8.50	383764
2021-04-22	8.58	8.62	8.40	8.49	331738
2021-04-23	8.46	8.73	8.42	8.63	400673
2021-04-26	8.68	8.93	8.59	8.60	304386
2021-04-27	8.55	8.79	8.47	8.57	352626
2021-04-28	8.20	9.08	8.20	9.06	466148
2021-04-29	9.38	9.97	9.37	9.87	575435
2021-04-30	9.80	9.89	9.30	9.42	539633
2021-05-03	9.67	9.69	9.23	9.40	736023
2021-05-04	9.40	9.70	9.28	9.65	1108787
2021-05-05	9.73	11.18	9.73	11.01	674945
2021-05-06	11.01	11.15	10.60	11.07	641233
2021-05-07	10.98	11.67	10.95	11.67	442343
2021-05-10	11.80	12.11	11.46	11.53	540867
2021-05-11	11.35	11.75	11.08	11.13	355831
2021-05-12	11.16	11.42	10.99	11.04	349140
2021-05-13	10.90	11.36	10.86	11.20	233369
2021-05-14	11.42	11.95	11.42	11.82	367775
2021-05-17	11.77	12.06	11.43	12.06	439539
2021-05-18	12.05	12.21	11.53	11.54	413075
2021-05-19	11.24	11.37	10.93	11.12	266676
2021-05-20	11.08	11.16	10.69	10.85	219631
2021-05-21	11.04	11.10	10.82	10.94	273906
2021-05-24	10.99	11.07	10.64	10.94	334916
2021-05-25	10.94	11.03	10.57	10.58	431776
2021-05-26	10.56	10.72	10.47	10.69	182387
2021-05-27	10.91	10.96	10.79	10.80	265290
2021-05-28	10.88	10.89	10.62	10.74	231045
2021-06-01	10.87	11.23	10.76	11.09	499897
2021-06-02	11.17	11.23	10.83	11.02	272592
2021-06-03	10.95	11.21	10.78	11.18	227417
2021-06-04	11.34	11.40	11.12	11.26	257927
2021-06-07	11.29	11.33	11.05	11.05	360730
2021-06-08	10.98	11.48	10.88	11.40	286720
2021-06-09	11.40	11.46	10.83	10.83	301606
2021-06-10	11.00	11.15	10.84	10.88	284341
2021-06-11	10.95	11.09	10.91	10.94	149394
2021-06-14	10.98	11.03	10.19	10.31	638165
2021-06-15	10.27	10.48	10.20	10.45	290098
2021-06-16	10.46	10.50	10.16	10.40	308432
2021-06-17	10.37	10.37	9.60	9.74	300818
2021-06-18	9.41	9.92	9.38	9.68	889644
2021-06-21	9.78	10.20	9.78	10.02	465351
2021-06-22	9.99	9.99	9.72	9.84	491218
2021-06-23	9.92	10.06	9.84	10.03	998533
2021-06-24	10.10	10.64	9.91	10.39	1295006
2021-06-25	10.48	10.72	9.86	9.88	1076034
2021-06-28	9.93	9.93	9.35	9.38	702214
2021-06-29	9.43	9.62	9.26	9.27	387825
2021-06-30	9.32	9.57	9.17	9.40	385197
2021-07-01	9.65	9.76	9.43	9.71	528638
2021-07-02	9.62	9.62	9.25	9.25	555378
2021-07-06	9.24	9.27	8.83	9.02	646681
2021-07-07	8.91	9.13	8.87	9.02	369320
2021-07-08	8.80	9.14	8.76	8.88	328835
2021-07-09	9.14	9.33	8.99	9.21	233890
2021-07-12	9.01	9.39	9.00	9.38	281999
2021-07-13	9.25	9.35	9.07	9.15	422096
2021-07-14	9.21	9.38	8.84	8.90	182115
2021-07-15	8.71	8.87	8.67	8.70	260065
2021-07-16	8.94	9.28	8.48	8.53	575511
2021-07-19	8.19	8.52	8.02	8.38	371201
2021-07-20	8.31	8.69	8.27	8.51	332314
2021-07-21	8.78	9.01	8.63	8.87	322301
2021-07-22	8.82	8.82	8.52	8.66	359123
2021-07-23	8.76	8.95	8.59	8.80	328165
2021-07-26	8.85	9.17	8.85	9.16	196019
2021-07-27	8.98	9.16	8.88	8.93	197487
2021-07-28	8.99	9.61	8.95	9.58	487103
2021-07-29	9.62	9.80	9.36	9.70	321345
2021-07-30	8.53	9.55	8.53	9.17	684873
2021-08-02	9.07	9.13	8.19	8.55	756207
2021-08-03	8.51	8.66	8.18	8.66	393241
2021-08-04	8.42	8.45	7.93	8.03	1019531
2021-08-05	8.03	8.46	8.03	8.32	300737
2021-08-06	8.48	8.57	8.24	8.40	570369
2021-08-09	8.33	8.41	7.99	8.25	463970
2021-08-10	8.31	8.76	8.22	8.58	280213
2021-08-11	8.56	8.80	8.47	8.78	213926
2021-08-12	8.72	8.75	8.49	8.54	174700
2021-08-13	8.53	8.53	8.30	8.35	150691
2021-08-16	8.17	8.26	8.01	8.11	212195
2021-08-17	7.98	8.12	7.89	7.96	422269
2021-08-18	7.92	8.09	7.79	7.82	196858
2021-08-19	7.63	7.73	7.39	7.48	316504
2021-08-20	7.39	7.64	7.39	7.58	223581
2021-08-23	7.71	7.95	7.71	7.94	208660
2021-08-24	8.02	8.22	7.99	8.00	286895
2021-08-25	7.92	8.16	7.92	8.03	187137
2021-08-26	7.98	8.06	7.93	7.98	160086
2021-08-27	8.00	8.62	7.99	8.57	310119
2021-08-30	8.61	8.61	8.15	8.16	165190
2021-08-31	8.13	8.31	8.05	8.20	389510
2021-09-01	8.16	8.18	7.94	8.04	204130
2021-09-02	8.17	8.30	8.06	8.19	250028
2021-09-03	8.15	8.24	7.96	8.14	350807
2021-09-07	8.05	8.33	8.05	8.14	181262
2021-09-08	8.09	8.12	7.73	7.82	244140
2021-09-09	7.79	7.99	7.70	7.71	186505
2021-09-10	7.86	8.03	7.79	7.80	234576
2021-09-13	7.91	8.18	7.91	8.15	205870
2021-09-14	8.23	8.25	7.78	7.83	503549
2021-09-15	7.94	8.18	7.89	8.10	316439
2021-09-16	8.11	8.14	7.41	7.55	718367
2021-09-17	7.56	7.56	7.29	7.39	639103
2021-09-20	7.19	7.43	7.06	7.29	389995
2021-09-21	7.41	7.43	7.09	7.18	497107
2021-09-22	7.33	7.60	7.31	7.36	477685
2021-09-23	7.34	7.80	7.34	7.62	763184
2021-09-24	7.55	7.63	7.47	7.53	400332
2021-09-27	7.59	7.87	7.50	7.65	1778590
2021-09-28	7.70	8.04	7.65	7.70	2332985
2021-09-29	7.70	7.70	7.28	7.43	1425269
2021-09-30	7.45	7.67	7.31	7.34	1086542
2021-10-01	7.38	7.63	7.38	7.49	1604458
2021-10-04	7.56	7.72	7.45	7.71	5334929
2021-10-05	7.81	7.91	7.61	7.74	2053292
2021-10-06	7.57	7.67	7.20	7.37	1074083
2021-10-07	7.39	7.71	7.38	7.49	2221552
2021-10-08	7.56	7.94	7.45	7.79	4663091
2021-10-11	8.10	8.13	7.76	7.78	1616736
2021-10-12	7.75	8.09	7.74	8.00	1024371
2021-10-13	7.97	8.29	7.85	8.27	877582
2021-10-14	8.37	8.52	8.30	8.44	887526
2021-10-15	8.67	8.81	8.48	8.56	787449
2021-10-18	8.57	8.83	8.57	8.69	692556
2021-10-19	8.72	8.82	8.57	8.72	493669
2021-10-20	8.70	9.21	8.68	9.21	725522
2021-10-21	9.13	9.19	8.74	8.77	872765
2021-10-22	8.76	8.81	8.54	8.56	511252
2021-10-25	8.60	8.79	8.58	8.72	524852
2021-10-26	8.75	9.10	8.59	8.82	1073654
2021-10-27	8.72	8.80	8.43	8.46	684597
2021-10-28	8.42	8.61	8.34	8.50	519135
2021-10-29	8.51	8.60	8.28	8.30	585450
2021-11-01	8.37	8.62	8.33	8.53	440164
2021-11-02	8.53	8.54	8.37	8.46	488784
2021-11-03	8.35	8.71	8.35	8.63	448068
2021-11-04	8.76	8.94	8.57	8.64	477665
2021-11-05	8.80	9.17	8.70	9.07	569199
2021-11-08	9.26	9.37	9.11	9.25	415099
2021-11-09	8.35	8.64	7.21	8.23	1967442
2021-11-10	8.54	9.05	8.20	8.28	790123
2021-11-11	8.31	8.48	8.14	8.26	485565
2021-11-12	8.25	8.44	8.18	8.27	331021
2021-11-15	8.26	8.48	8.19	8.37	534015
2021-11-16	8.33	8.45	8.24	8.45	517050
2021-11-17	8.38	8.52	8.25	8.29	534233
2021-11-18	8.34	8.34	8.14	8.22	781545
2021-11-19	8.05	8.21	7.91	8.04	759335
2021-11-22	8.01	8.27	7.98	8.11	875177
2021-11-23	8.17	8.30	8.10	8.16	485088
2021-11-24	8.06	8.29	8.02	8.09	831969
2021-11-26	7.64	7.83	7.33	7.71	902552
2021-11-29	7.93	7.95	7.38	7.52	1229785
2021-11-30	7.35	7.41	6.86	6.88	830757
2021-12-01	7.09	7.12	6.78	6.79	994674
2021-12-02	6.86	7.25	6.76	7.20	815318
2021-12-03	7.28	7.32	6.99	7.09	477235
2021-12-06	7.26	7.39	7.07	7.27	483821
2021-12-07	7.37	7.66	7.33	7.35	616851
2021-12-08	7.40	7.46	7.32	7.35	294437
2021-12-09	7.24	7.36	7.22	7.28	290422
2021-12-10	7.36	7.39	7.16	7.31	362842
2021-12-13	7.23	7.25	6.93	6.99	494298
2021-12-14	6.95	7.13	6.92	6.94	451470
2021-12-15	6.92	7.01	6.65	6.87	845152
2021-12-16	6.99	7.06	6.73	6.78	628180
2021-12-17	6.70	6.80	6.56	6.60	1225878
2021-12-20	6.51	6.62	6.38	6.62	696175
2021-12-21	6.73	6.97	6.70	6.83	1441914
2021-12-22	6.87	7.01	6.64	6.67	3872468
2021-12-23	6.69	7.25	6.68	7.15	1082317
2021-12-27	7.19	7.31	7.10	7.26	747925
2021-12-28	7.23	7.41	7.15	7.22	390944
2021-12-29	7.22	7.23	6.93	6.93	404586
2021-12-30	6.96	7.04	6.85	6.86	403841
2021-12-31	6.83	6.90	6.78	6.88	325074
2022-01-03	6.94	7.25	6.94	7.07	317781
2022-01-04	7.16	7.34	7.05	7.32	697774
2022-01-05	7.38	7.60	7.38	7.46	455559
2022-01-06	7.56	7.68	7.40	7.59	422295
2022-01-07	7.59	7.68	7.51	7.64	320319
2022-01-10	7.66	7.66	7.45	7.59	443807
2022-01-11	7.63	7.72	7.47	7.66	834960
2022-01-12	7.71	7.92	7.68	7.83	659496
2022-01-13	7.88	8.12	7.86	8.06	836241
2022-01-14	7.96	8.22	7.87	8.20	473448
2022-01-18	8.23	8.26	8.01	8.14	525479
2022-01-19	8.20	8.23	7.98	8.05	630892
2022-01-20	7.99	8.12	7.72	7.74	972015
2022-01-21	7.68	7.80	7.49	7.52	568648
2022-01-24	7.33	7.74	7.19	7.70	586219
2022-01-25	7.70	7.90	7.48	7.88	549561
2022-01-26	7.94	8.15	7.54	7.70	396778
2022-01-27	7.79	7.98	7.38	7.41	398934
2022-01-28	7.37	7.49	7.14	7.37	481992
2022-01-31	7.29	7.59	7.21	7.41	956432
2022-02-01	7.34	7.65	7.34	7.60	450172
2022-02-02	7.55	7.73	7.52	7.67	642169
2022-02-03	7.65	7.74	7.54	7.65	1531736
2022-02-04	7.66	7.91	7.53	7.54	569180
2022-02-07	7.49	7.68	7.44	7.63	1951446
2022-02-08	7.66	7.75	7.51	7.67	1167049
2022-02-09	7.75	7.91	7.74	7.85	501651
2022-02-10	7.73	8.05	7.73	7.79	481746
2022-02-11	7.75	7.96	7.62	7.77	799307
2022-02-14	7.79	7.85	7.56	7.66	602687
2022-02-15	7.72	7.96	7.71	7.87	492263
2022-02-16	8.31	8.93	8.14	8.71	992372
2022-02-17	8.77	9.93	8.73	9.54	1774430
2022-02-18	9.45	9.86	9.40	9.64	988925
2022-02-22	9.72	9.81	9.49	9.72	1196681
2022-02-23	9.88	10.06	9.60	10.03	1178471
2022-02-24	9.80	9.82	9.30	9.55	878851
2022-02-25	9.56	9.91	9.54	9.90	878369
2022-02-28	9.91	10.18	9.81	10.10	689904
2022-03-01	10.09	10.34	10.04	10.27	785872
2022-03-02	10.32	10.76	10.32	10.72	741287
2022-03-03	10.66	10.72	10.45	10.59	599083
2022-03-04	10.53	11.25	10.50	11.23	1340779
2022-03-07	11.28	12.17	11.16	11.99	2469208
2022-03-08	12.17	12.34	11.62	11.62	2101980
2022-03-09	11.40	11.71	11.24	11.55	1372179
2022-03-10	11.52	11.77	11.42	11.75	552490
2022-03-11	11.59	11.88	11.31	11.36	1058213
2022-03-14	11.29	11.59	10.92	11.47	918066
2022-03-15	11.26	11.74	11.02	11.46	1185114
2022-03-16	11.49	11.81	11.27	11.62	1155295
2022-03-17	11.75	12.49	11.64	11.77	1413263
2022-03-18	11.81	11.88	11.11	11.33	1292322
2022-03-21	11.40	12.26	11.40	11.92	1063449
2022-03-22	11.94	12.08	11.62	11.65	607556
2022-03-23	11.70	11.82	11.58	11.75	824324
2022-03-24	11.84	11.89	11.44	11.48	922147
2022-03-25	11.45	11.74	11.43	11.74	847964
2022-03-28	11.58	11.60	11.26	11.56	677803
2022-03-29	11.41	11.71	11.29	11.67	626637
2022-03-30	11.79	12.20	11.58	11.63	580757
2022-03-31	11.49	12.06	11.47	11.91	1334924
2022-04-01	11.90	12.40	11.88	12.20	799167
2022-04-04	12.21	12.48	11.68	11.86	844585
2022-04-05	11.93	12.25	11.37	11.43	760345
2022-04-06	11.46	11.58	11.18	11.42	604476
2022-04-07	11.45	11.46	11.13	11.40	532953
2022-04-08	11.51	11.60	11.33	11.36	371815
2022-04-11	11.28	11.50	11.02	11.37	449704
2022-04-12	11.55	11.84	11.53	11.67	340551
2022-04-13	11.75	11.99	11.68	11.93	354268
2022-04-14	11.92	12.14	11.80	12.05	624119
2022-04-18	12.15	12.58	12.04	12.57	879159
2022-04-19	12.68	13.11	12.60	13.09	1074753
2022-04-20	13.16	13.45	12.85	13.07	532846
2022-04-21	13.19	13.25	12.85	13.06	879402
2022-04-22	13.11	13.37	12.56	12.66	656282
2022-04-25	12.26	12.34	11.82	11.90	753658
2022-04-26	11.92	12.43	11.80	12.08	517711
2022-04-27	12.08	12.48	11.90	12.15	447725
2022-04-28	12.21	12.38	11.69	12.25	404057
2022-04-29	12.17	12.49	11.91	11.99	1010805
2022-05-02	11.98	12.09	11.47	11.72	515560
2022-05-03	11.70	12.18	11.67	12.10	325385
2022-05-04	12.24	12.50	12.01	12.37	477047
2022-05-05	12.45	12.58	11.93	12.31	1046620
2022-05-06	12.35	12.55	11.88	12.08	708717
2022-05-09	11.83	11.97	11.07	11.14	663563
2022-05-10	10.99	11.00	9.02	9.76	2507383
2022-05-11	9.75	10.36	9.64	9.67	1344138
2022-05-12	9.71	9.74	9.15	9.39	1018565
2022-05-13	9.44	10.11	9.44	10.04	872338
2022-05-16	10.14	10.30	10.00	10.08	628093
2022-05-17	10.30	10.67	10.27	10.38	556373
2022-05-18	10.30	10.59	10.05	10.20	453224
2022-05-19	9.97	10.33	9.90	10.07	566336
2022-05-20	10.22	10.44	10.02	10.27	711543
2022-05-23	10.43	10.71	10.19	10.52	475667
2022-05-24	10.52	10.68	10.22	10.40	500612
2022-05-25	10.48	10.71	10.33	10.59	895942
2022-05-26	10.79	11.27	10.75	11.19	595170
2022-05-27	11.19	11.46	11.19	11.38	384581
2022-05-31	11.40	11.56	11.05	11.19	792248
2022-06-01	11.28	11.39	10.90	11.32	373261
2022-06-02	11.39	11.57	11.30	11.55	283845
2022-06-03	11.59	11.63	11.40	11.57	409347
2022-06-06	11.71	11.98	11.62	11.96	510755
2022-06-07	11.82	12.05	11.80	12.02	412621
2022-06-08	12.01	12.06	11.55	11.65	310582
2022-06-09	11.56	11.56	11.24	11.27	430348
2022-06-10	11.24	11.34	10.79	10.86	366132
2022-06-13	10.53	10.66	10.15	10.26	456251
2022-06-14	10.42	10.43	10.12	10.27	579928
2022-06-15	10.41	10.70	10.41	10.49	949206
2022-06-16	10.16	10.24	9.66	9.82	734324
2022-06-17	9.81	10.25	9.35	9.37	921346
2022-06-21	9.61	10.03	9.53	9.74	641953
2022-06-22	9.43	9.60	9.22	9.47	769174
2022-06-23	9.42	9.65	8.70	8.94	588696
2022-06-24	9.05	9.56	9.05	9.54	2515899
2022-06-27	9.64	10.02	9.62	9.99	590140
2022-06-28	10.22	10.45	9.81	9.85	587489
2022-06-29	9.90	10.04	9.63	9.79	360761
2022-06-30	9.67	10.05	9.46	9.96	394606
2022-07-01	9.92	10.06	9.66	10.01	342635
2022-07-05	9.67	9.69	9.01	9.12	402673
2022-07-06	9.03	9.15	8.69	8.95	322968
2022-07-07	9.21	9.62	9.20	9.36	408963
2022-07-08	10.22	10.86	9.86	10.73	1056254
2022-07-11	10.73	10.93	10.44	10.48	784726
2022-07-12	10.30	10.54	9.95	10.25	715518
2022-07-13	10.16	10.56	10.15	10.25	458781
2022-07-14	9.90	10.03	9.67	9.99	427948
2022-07-15	10.28	10.28	9.89	10.11	331246
2022-07-18	10.25	10.53	10.16	10.18	357094
2022-07-19	10.33	10.74	10.33	10.73	496406
2022-07-20	10.73	10.81	10.47	10.71	443774
2022-07-21	10.59	10.82	10.27	10.73	372325
2022-07-22	10.82	10.92	10.62	10.82	651031
2022-07-25	10.82	11.33	10.70	11.27	532795
2022-07-26	11.35	11.43	11.00	11.15	417356
2022-07-27	11.13	11.49	11.09	11.39	346037
2022-07-28	11.42	11.61	11.22	11.29	478505
2022-07-29	11.40	11.66	11.35	11.62	529952
2022-08-01	11.49	11.73	11.39	11.51	632185
2022-08-02	11.53	11.64	11.34	11.36	352225
2022-08-03	11.48	11.60	11.24	11.32	841692
2022-08-04	11.40	11.40	11.09	11.12	573019
2022-08-05	11.00	11.66	10.92	11.44	1307334
2022-08-08	11.50	11.72	11.35	11.49	628428
2022-08-09	10.40	10.67	9.54	9.94	1869337
2022-08-10	10.18	10.20	9.69	10.01	1500175
2022-08-11	10.19	10.47	9.88	10.01	1183001
2022-08-12	10.05	10.29	9.90	10.07	406010
2022-08-15	9.76	9.87	9.54	9.57	992606
2022-08-16	9.46	9.75	9.34	9.35	745994
2022-08-17	9.25	9.70	9.25	9.61	641501
2022-08-18	9.65	10.05	9.65	9.97	526520
2022-08-19	9.90	9.90	9.59	9.70	565425
2022-08-22	9.58	9.72	9.45	9.61	396392
2022-08-23	9.67	10.12	9.65	9.83	580835
2022-08-24	9.79	10.19	9.77	10.14	443361
2022-08-25	10.11	10.69	10.07	10.58	658407
2022-08-26	10.54	10.73	10.34	10.38	567802
2022-08-29	10.32	10.52	10.27	10.43	312571
2022-08-30	10.36	10.40	9.88	9.89	608882
2022-08-31	9.75	9.94	9.59	9.73	539870
2022-09-01	9.54	9.60	9.22	9.39	474408
2022-09-02	9.59	9.66	9.39	9.50	296004
2022-09-06	9.56	9.77	9.53	9.66	511008
2022-09-07	9.54	9.72	9.40	9.62	360638
2022-09-08	9.57	9.61	9.42	9.49	305271
2022-09-09	9.64	9.87	9.64	9.81	390660
2022-09-12	9.88	9.96	9.82	9.95	515435
2022-09-13	9.84	9.97	9.55	9.64	379248
2022-09-14	9.75	9.85	9.63	9.76	456806
2022-09-15	9.56	9.82	9.55	9.70	460678
2022-09-16	9.58	9.68	9.25	9.47	2133901
2022-09-19	9.24	9.50	9.24	9.44	291156
2022-09-20	9.35	9.37	8.93	8.95	473964
2022-09-21	9.11	9.11	8.42	8.44	707835
2022-09-22	8.54	8.65	8.12	8.13	961233
2022-09-23	7.91	7.94	7.03	7.22	1617768
2022-09-26	7.15	7.51	7.03	7.25	999612
2022-09-27	7.35	7.47	7.12	7.20	512381
2022-09-28	7.24	7.58	7.16	7.49	1098993
2022-09-29	7.40	7.57	7.07	7.29	519853
2022-09-30	7.27	7.41	7.15	7.19	1170805
2022-10-03	7.44	7.74	7.38	7.69	792448
2022-10-04	7.84	8.31	7.84	8.31	705669
2022-10-05	8.18	8.54	8.18	8.49	523095
2022-10-06	8.34	8.59	8.26	8.31	347704
2022-10-07	8.21	8.27	8.01	8.08	377393
2022-10-10	8.18	8.33	7.98	8.22	724382
2022-10-11	8.00	8.75	8.00	8.54	1727396
2022-10-12	8.55	8.67	8.43	8.55	840463
2022-10-13	8.42	9.26	8.29	9.22	1039081
2022-10-14	9.21	9.28	8.67	8.69	537734
2022-10-17	9.00	9.30	8.95	9.07	645262
2022-10-18	9.23	9.42	8.90	8.97	702165
2022-10-19	8.87	9.06	8.81	8.91	384433
2022-10-20	8.94	9.16	8.79	8.91	272862
2022-10-21	9.02	9.34	9.00	9.16	527751
2022-10-24	9.18	9.42	9.08	9.30	501766
2022-10-25	9.26	9.67	9.21	9.55	279785
2022-10-26	9.71	9.90	9.59	9.81	496184
2022-10-27	10.00	10.23	9.85	9.92	357957
2022-10-28	9.91	10.04	9.75	9.84	374982
2022-10-31	9.81	10.13	9.81	10.03	647069
2022-11-01	10.20	10.29	9.96	10.16	336611
2022-11-02	10.15	10.43	9.87	9.95	361405
2022-11-03	9.83	9.92	9.59	9.63	358356
2022-11-04	9.91	10.11	9.74	10.01	268435
2022-11-07	10.04	10.15	9.93	10.01	531751
2022-11-08	9.95	10.02	9.69	9.75	483873
2022-11-09	10.69	11.22	10.25	10.81	1098716
2022-11-10	11.41	11.95	11.18	11.55	1190731
2022-11-11	11.77	11.93	11.49	11.56	460495
2022-11-14	11.61	11.85	11.35	11.41	502062
2022-11-15	11.48	11.76	11.38	11.57	344365
2022-11-16	11.59	11.75	11.38	11.70	618178
2022-11-17	11.60	11.92	11.52	11.88	443411
2022-11-18	11.99	12.11	11.84	11.98	534943
2022-11-21	11.80	11.97	11.33	11.49	591090
2022-11-22	11.69	11.94	11.65	11.84	457716
2022-11-23	11.70	11.94	11.46	11.57	246529
2022-11-25	11.66	11.75	11.56	11.64	139983
2022-11-28	11.45	11.64	11.34	11.49	379205
2022-11-29	11.47	11.62	11.30	11.46	304153
2022-11-30	11.57	11.79	11.31	11.76	568293
2022-12-01	11.90	11.97	11.66	11.67	368688
2022-12-02	11.54	11.97	11.45	11.92	326737
2022-12-05	11.95	12.08	11.45	11.49	433159
2022-12-06	11.46	11.74	11.38	11.57	705102
2022-12-07	11.51	11.57	11.30	11.30	374899
2022-12-08	11.44	11.54	11.34	11.43	291208
2022-12-09	11.35	11.61	11.13	11.14	416378
2022-12-12	11.20	11.66	11.19	11.60	549166
2022-12-13	12.01	12.03	11.73	11.92	425495
2022-12-14	11.90	12.16	11.62	12.00	823794
2022-12-15	11.78	11.88	11.46	11.57	607134
2022-12-16	11.30	11.54	11.20	11.50	851298
2022-12-19	11.55	11.84	11.34	11.49	454786
2022-12-20	11.37	11.71	11.34	11.69	500398
2022-12-21	11.86	12.01	11.67	11.93	404638
2022-12-22	11.80	11.81	11.28	11.60	339203
2022-12-23	11.67	11.81	11.60	11.70	278932
2022-12-27	11.80	11.90	11.64	11.74	262447
2022-12-28	11.72	11.74	11.24	11.32	467207
2022-12-29	11.46	11.65	11.30	11.60	312691
2022-12-30	11.47	11.66	11.41	11.58	468160
2023-01-03	11.62	11.65	11.04	11.20	527658
2023-01-04	11.23	11.38	11.13	11.32	382939
2023-01-05	11.29	11.44	11.07	11.17	309921
2023-01-06	11.37	11.75	11.31	11.49	277182
2023-01-09	11.69	12.05	11.65	11.88	427173
2023-01-10	11.82	12.21	11.82	12.16	347840
2023-01-11	12.21	12.39	11.98	12.05	386298
2023-01-12	12.12	12.44	12.04	12.34	364461
2023-01-13	12.29	12.45	12.12	12.19	247288
2023-01-17	12.17	12.25	12.05	12.05	341341
2023-01-18	12.18	12.32	11.71	11.73	429434
2023-01-19	11.60	11.84	11.53	11.74	382483
2023-01-20	11.88	12.07	11.68	11.88	398990
2023-01-23	11.95	12.17	11.90	12.04	445717
2023-01-24	12.08	12.18	11.86	12.05	404154
2023-01-25	11.91	12.58	11.87	12.49	689734
2023-01-26	12.62	12.73	12.13	12.58	403810
2023-01-27	12.77	12.97	12.60	12.82	870057
2023-01-30	12.71	13.08	12.63	12.92	707095
2023-01-31	12.95	13.60	12.83	13.60	1433002
2023-02-01	13.58	13.73	12.96	13.34	787329
2023-02-02	13.45	13.55	13.14	13.18	806570
2023-02-03	13.08	13.38	12.97	13.30	872571
2023-02-06	13.31	13.40	13.00	13.15	363245
2023-02-07	13.18	13.90	13.13	13.81	1098757
2023-02-08	13.74	13.80	13.28	13.31	631684
2023-02-09	13.38	13.58	13.10	13.10	725435
2023-02-10	13.10	13.37	13.10	13.27	681506
2023-02-13	13.25	13.70	13.12	13.39	1548528
2023-02-14	13.07	13.23	11.33	12.86	1785649
2023-02-15	12.68	12.72	12.06	12.15	1113869
2023-02-16	12.00	12.11	11.71	11.72	1265817
2023-02-17	11.71	11.73	11.44	11.50	1008834
2023-02-21	11.35	11.49	11.21	11.36	723942
2023-02-22	11.40	11.55	11.17	11.19	786713
2023-02-23	11.32	11.36	11.14	11.16	725379
2023-02-24	10.96	11.04	10.82	10.89	516727
2023-02-27	11.06	11.35	10.90	11.16	758645
2023-02-28	11.25	11.65	11.19	11.20	685368
2023-03-01	11.13	11.32	11.09	11.32	515980
2023-03-02	11.24	11.60	11.17	11.49	560825
2023-03-03	11.45	11.80	11.34	11.80	638525
2023-03-06	11.71	11.73	11.04	11.24	888223
2023-03-07	11.20	11.23	11.01	11.21	516332
2023-03-08	11.23	11.23	10.93	11.19	665548
2023-03-09	11.21	11.28	10.68	10.70	615884
2023-03-10	10.63	10.66	9.85	9.93	792237
2023-03-13	9.62	9.70	9.24	9.46	914626
2023-03-14	9.83	9.85	9.36	9.50	658527
2023-03-15	9.10	9.20	8.56	8.83	1498616
2023-03-16	8.56	9.08	8.48	8.97	935667
2023-03-17	8.88	8.93	8.66	8.72	1204068
2023-03-20	8.81	9.04	8.75	8.88	791142
2023-03-21	9.19	9.37	9.14	9.26	617845
2023-03-22	9.33	9.36	9.04	9.05	634898
2023-03-23	9.10	9.32	8.88	8.96	563882
2023-03-24	8.79	9.23	8.75	9.11	650289
2023-03-27	9.32	9.44	9.15	9.35	364469
2023-03-28	9.31	9.53	9.29	9.46	301946
2023-03-29	9.62	9.64	9.40	9.47	329510
2023-03-30	9.59	9.65	9.45	9.59	404897
2023-03-31	9.60	9.73	9.44	9.72	776886
2023-04-03	9.94	10.23	9.89	10.01	671455
2023-04-04	10.06	10.14	9.66	9.78	585439
2023-04-05	9.67	9.83	9.37	9.45	667358
2023-04-06	9.38	9.40	9.21	9.30	445734
2023-04-10	9.24	9.47	9.22	9.32	515043
2023-04-11	9.38	9.46	9.16	9.19	333692
2023-04-12	9.35	9.38	9.17	9.26	557648
2023-04-13	9.30	9.34	9.20	9.22	434736
2023-04-14	9.30	9.65	9.27	9.46	1098263
2023-04-17	9.40	9.46	9.30	9.32	447253
2023-04-18	9.36	9.47	9.16	9.22	740410
2023-04-19	9.14	9.60	9.10	9.51	839458
2023-04-20	9.39	9.50	9.31	9.46	432999
2023-04-21	9.47	9.53	9.22	9.39	574398
2023-04-24	9.55	10.21	9.51	10.06	772517
2023-04-25	9.90	10.05	9.72	9.75	623658
2023-04-26	9.64	9.82	9.46	9.66	753495
2023-04-27	9.65	9.71	9.47	9.61	586609
2023-04-28	9.59	9.86	9.57	9.74	539199
2023-05-01	9.69	9.90	9.65	9.67	575782
2023-05-02	9.54	9.60	9.05	9.24	576776
2023-05-03	9.20	9.34	9.00	9.03	677713
2023-05-04	8.94	9.01	8.60	8.63	543586
2023-05-05	8.91	9.05	8.81	8.86	436173
2023-05-08	9.00	9.11	8.89	9.01	575873
2023-05-09	9.11	9.34	8.73	8.89	681968
2023-05-10	9.09	9.10	8.58	8.77	574575
2023-05-11	8.60	8.77	8.49	8.55	597170
2023-05-12	8.61	8.72	8.51	8.68	572887
2023-05-15	8.70	8.97	8.70	8.82	485377
2023-05-16	8.73	8.86	8.67	8.74	552660
2023-05-17	8.85	9.00	8.80	8.94	431616
2023-05-18	8.94	9.31	8.87	9.26	502851
2023-05-19	9.36	9.37	9.02	9.06	400545
2023-05-22	9.11	9.20	9.07	9.15	368666
2023-05-23	9.06	9.35	9.03	9.25	587055
2023-05-24	9.22	9.22	8.99	9.14	446674
2023-05-25	8.99	9.14	8.84	9.04	528933
2023-05-26	9.05	9.18	9.01	9.15	339490
2023-05-30	9.09	9.14	8.85	8.87	423728
2023-05-31	8.81	8.85	8.58	8.69	860898
2023-06-01	8.70	8.94	8.62	8.88	665098
2023-06-02	9.11	9.56	9.10	9.41	622777
2023-06-05	9.46	9.47	9.20	9.41	401001
2023-06-06	9.18	9.65	9.14	9.56	928953
2023-06-07	9.66	10.00	9.63	9.93	673143
2023-06-08	9.84	9.97	9.70	9.86	882448
2023-06-09	9.89	9.89	9.60	9.77	510671
2023-06-12	9.77	9.97	9.67	9.91	418683
2023-06-13	9.94	10.33	9.93	10.11	385770
2023-06-14	10.14	10.22	9.78	9.90	402233
2023-06-15	9.82	10.12	9.82	10.04	377980
2023-06-16	10.17	10.17	9.93	9.94	721777
2023-06-20	9.89	9.98	9.71	9.97	386110
2023-06-21	9.91	10.19	9.88	10.11	359543
2023-06-22	10.06	10.18	9.92	10.08	438570
2023-06-23	9.85	10.33	9.85	10.26	2933865
2023-06-26	10.22	10.50	10.11	10.26	784754
2023-06-27	10.27	10.60	10.21	10.42	966161
2023-06-28	10.40	10.40	10.11	10.17	377557
2023-06-29	10.17	10.41	10.17	10.21	601271
2023-06-30	10.35	10.35	10.03	10.07	567706
2023-07-03	10.00	10.17	9.97	10.14	147912
2023-07-05	10.00	10.06	9.76	9.76	285115
2023-07-06	9.62	9.72	9.26	9.46	435637
2023-07-07	9.45	10.01	9.45	9.93	665159
2023-07-10	9.84	10.10	9.84	9.96	275525
2023-07-11	9.99	10.14	9.90	10.10	321309
2023-07-12	10.29	10.46	10.22	10.38	343459
2023-07-13	10.38	10.60	10.31	10.59	568819
2023-07-14	10.54	10.58	10.27	10.54	595597
2023-07-17	10.57	10.81	10.56	10.80	475109
2023-07-18	10.83	11.16	10.83	11.05	504437
2023-07-19	11.00	11.10	10.89	11.01	802381
2023-07-20	11.10	11.10	10.75	10.84	606699
2023-07-21	10.97	11.03	10.67	10.77	1662291
2023-07-24	10.82	11.19	10.77	11.17	446151
2023-07-25	11.09	11.39	11.05	11.32	493889
2023-07-26	11.31	11.45	11.17	11.20	425483
2023-07-27	11.23	11.23	10.97	11.02	416265
2023-07-28	11.16	11.23	11.09	11.20	313262
2023-07-31	11.25	11.35	11.22	11.29	290156
2023-08-01	11.28	11.47	11.21	11.45	256943
2023-08-02	11.28	11.28	11.01	11.19	320910
2023-08-03	11.07	11.25	10.90	11.07	381818
2023-08-04	11.08	11.35	11.07	11.17	331758
2023-08-07	11.22	11.47	11.14	11.15	654401
2023-08-08	8.56	9.33	8.15	9.30	2138626
2023-08-09	9.24	9.28	8.95	9.05	1206702
2023-08-10	9.02	9.21	8.95	9.03	634902
2023-08-11	9.01	9.11	8.96	9.06	443550
2023-08-14	8.97	9.29	8.92	9.23	366313
2023-08-15	9.10	9.10	8.90	9.01	410457
2023-08-16	9.09	9.25	8.93	8.94	351926
2023-08-17	9.00	9.18	9.00	9.13	668916
2023-08-18	9.00	9.18	8.94	9.14	291922
2023-08-21	9.12	9.25	9.04	9.08	358799
2023-08-22	9.07	9.20	9.01	9.10	461134
2023-08-23	9.14	9.33	9.04	9.29	459665
2023-08-24	9.25	9.31	9.18	9.23	351690
2023-08-25	9.31	9.37	9.09	9.15	323283
2023-08-28	9.18	9.36	9.12	9.22	298156
2023-08-29	9.23	9.28	9.14	9.23	285235
2023-08-30	9.19	9.38	9.18	9.28	415852
2023-08-31	9.28	9.33	9.21	9.32	1199474
2023-09-01	9.35	9.83	9.35	9.75	1354748
2023-09-05	9.62	9.63	9.38	9.60	987250
2023-09-06	9.65	9.75	9.36	9.64	688856
2023-09-07	9.60	9.67	9.21	9.26	974156
2023-09-08	9.32	9.59	9.16	9.55	536317
2023-09-11	9.68	9.88	9.59	9.86	895945
2023-09-12	9.91	9.98	9.76	9.96	1186649
2023-09-13	9.95	9.96	9.80	9.90	1149167
2023-09-14	9.99	10.42	9.99	10.36	596888
2023-09-15	10.35	10.59	10.15	10.16	1131657
2023-09-18	10.17	10.23	10.00	10.15	396682
2023-09-19	10.16	10.36	10.16	10.32	769832
2023-09-20	10.36	10.47	10.25	10.26	635414
2023-09-21	10.25	10.27	9.80	9.86	1835247
2023-09-22	9.95	10.08	9.82	10.02	1072444
2023-09-25	9.95	10.32	9.95	10.26	402064
2023-09-26	10.17	10.43	9.98	9.99	473755
2023-09-27	10.14	10.39	10.13	10.31	424297
2023-09-28	10.34	10.53	10.31	10.32	443080
2023-09-29	10.42	10.42	10.18	10.25	412424
2023-10-02	10.19	10.19	9.85	9.89	382331
2023-10-03	9.98	10.12	9.72	10.07	493209
2023-10-04	10.04	10.12	9.90	10.08	530821
2023-10-05	10.03	10.12	9.87	9.96	623374
2023-10-06	9.94	9.98	9.61	9.85	579426
2023-10-09	9.74	10.07	9.71	10.00	518134
2023-10-10	10.10	10.17	10.06	10.12	469094
2023-10-11	10.11	10.14	9.98	9.98	424987
2023-10-12	10.17	10.17	9.82	9.88	522312
2023-10-13	9.87	10.02	9.85	10.02	675638
2023-10-16	10.33	10.71	10.33	10.69	1168822
2023-10-17	10.75	11.19	10.71	10.92	672945
2023-10-18	10.84	10.84	10.53	10.62	384399
2023-10-19	10.52	10.74	10.48	10.51	361459
2023-10-20	10.54	10.57	10.21	10.25	835718
2023-10-23	10.20	10.34	9.74	10.14	2541240
2023-10-24	10.34	10.34	9.78	9.78	964549
2023-10-25	9.69	9.84	9.53	9.62	587613
2023-10-26	9.61	9.79	9.53	9.64	789211
2023-10-27	9.73	9.77	9.47	9.65	905476
2023-10-30	9.80	10.81	9.53	10.59	3400438
2023-10-31	10.60	10.65	10.49	10.51	1122262
2023-11-01	10.56	10.84	10.39	10.83	569791
2023-11-02	10.95	11.00	10.62	10.88	678452
2023-11-03	11.14	11.44	10.99	11.32	819440
2023-11-06	11.42	11.44	10.93	11.00	691475
2023-11-07	10.92	10.92	10.59	10.70	1284478
2023-11-08	10.60	10.92	9.91	10.42	1152902
2023-11-09	10.55	10.57	10.28	10.32	533569
2023-11-10	10.30	10.65	10.28	10.50	484664
2023-11-13	10.35	10.57	10.35	10.54	376860
2023-11-14	10.90	11.00	10.79	10.93	420464
2023-11-15	10.92	11.08	10.76	10.77	355721
2023-11-16	10.70	10.81	10.40	10.50	528958
2023-11-17	10.65	10.94	10.61	10.82	431478
2023-11-20	10.81	10.96	10.72	10.92	344726
2023-11-21	10.83	10.96	10.54	10.64	468074
2023-11-22	10.64	10.74	10.53	10.68	286432
2023-11-24	10.68	10.78	10.67	10.68	144425
2023-11-27	10.61	10.64	10.51	10.55	336444
2023-11-28	10.49	10.52	10.24	10.29	560577
2023-11-29	10.41	10.44	10.10	10.37	720819
2023-11-30	10.45	10.60	10.33	10.34	433057
2023-12-01	10.26	10.61	10.21	10.44	554607
2023-12-04	10.40	10.61	10.34	10.56	401171
2023-12-05	10.54	10.54	10.36	10.42	315749
2023-12-06	10.52	10.69	10.26	10.27	275022
2023-12-07	10.25	10.31	10.13	10.28	299271
2023-12-08	10.27	10.43	10.22	10.41	570871
2023-12-11	10.43	10.50	10.34	10.47	278405
2023-12-12	10.45	10.46	10.09	10.11	352523
2023-12-13	10.14	10.48	9.93	10.46	425856
2023-12-14	10.69	10.77	10.52	10.59	850166
2023-12-15	10.75	10.77	10.50	10.65	935310
2023-12-18	10.75	10.87	10.59	10.64	355797
2023-12-19	10.85	10.97	10.75	10.85	969888
2023-12-20	10.91	11.18	10.79	10.79	423891
2023-12-21	10.93	11.05	10.84	11.04	287137
2023-12-22	11.12	11.17	10.88	10.94	276588
2023-12-26	11.04	11.14	10.91	11.12	344084
2023-12-27	11.13	11.21	11.07	11.17	281182
2023-12-28	11.10	11.13	10.99	11.12	261654
2023-12-29	11.03	11.11	10.97	11.01	292679
2024-01-02	11.03	11.23	11.01	11.22	459685
2024-01-03	11.16	11.30	10.96	11.04	885641
2024-01-04	11.12	11.21	10.44	10.58	782924
2024-01-05	10.49	10.88	10.47	10.68	524293
2024-01-08	10.56	10.59	10.30	10.54	336123
2024-01-09	10.36	10.36	10.15	10.23	449051
2024-01-10	10.17	10.35	10.17	10.27	269984
2024-01-11	10.23	10.23	10.00	10.18	324861
2024-01-12	10.39	10.39	10.06	10.08	556945
2024-01-16	10.00	10.16	9.95	10.02	336003
2024-01-17	9.81	10.08	9.77	10.05	382126
2024-01-18	10.15	10.31	10.09	10.23	314188
2024-01-19	10.27	10.29	10.06	10.23	258021
2024-01-22	10.33	10.47	10.30	10.47	266512
2024-01-23	10.57	10.62	10.33	10.37	565933
2024-01-24	10.57	10.57	10.30	10.34	489036
2024-01-25	10.56	10.67	10.38	10.51	654026
2024-01-26	10.58	10.67	10.20	10.41	747837
2024-01-29	10.38	10.55	10.19	10.55	515178
2024-01-30	10.41	10.68	10.41	10.60	433501
2024-01-31	10.66	10.97	10.61	10.66	1223448
2024-02-01	10.71	10.81	10.53	10.73	313782
2024-02-02	10.55	10.62	10.48	10.51	333134
2024-02-05	10.37	10.42	10.24	10.37	368651
2024-02-06	10.33	10.59	10.33	10.47	281885
2024-02-07	10.50	10.56	10.29	10.53	831053
2024-02-08	10.48	10.77	10.45	10.77	419764
2024-02-09	10.74	10.82	10.60	10.69	432515
2024-02-12	10.70	11.00	10.64	10.88	659738
2024-02-13	10.53	10.65	10.31	10.38	1244667
2024-02-14	11.00	11.96	10.96	11.78	2621915
2024-02-15	11.91	12.43	11.89	12.06	2010910
2024-02-16	12.04	12.20	11.86	11.96	1039588
2024-02-20	11.84	12.06	11.68	11.75	712010
2024-02-21	11.81	11.98	11.67	11.81	1000233
2024-02-22	11.78	11.90	11.72	11.75	682844
2024-02-23	11.76	11.82	11.58	11.70	686125
2024-02-26	11.67	11.74	11.56	11.62	735117
2024-02-27	11.75	11.96	11.73	11.80	489316
2024-02-28	11.69	11.79	11.53	11.54	494777
2024-02-29	11.73	11.76	11.45	11.53	1022889
2024-03-01	11.61	12.01	11.58	11.99	548929
2024-03-04	11.97	12.10	11.81	11.96	414945
2024-03-05	11.89	12.22	11.88	12.10	514080
2024-03-06	12.18	12.19	11.96	12.04	439612
2024-03-07	12.12	12.23	11.96	12.09	497992
2024-03-08	12.17	12.26	12.07	12.20	380076
2024-03-11	12.12	12.22	11.91	12.12	418887
2024-03-12	12.15	12.16	11.99	12.15	257055
2024-03-13	12.13	12.26	12.13	12.21	278642
2024-03-14	12.14	12.20	12.02	12.17	462780
2024-03-15	12.13	12.46	12.13	12.46	867498
2024-03-18	12.52	12.56	12.34	12.50	474419
2024-03-19	12.54	12.71	12.29	12.29	529446
2024-03-20	12.28	12.57	12.16	12.56	628225
2024-03-21	12.60	12.69	12.53	12.67	729458
2024-03-22	12.64	12.73	12.52	12.69	393779
2024-03-25	12.71	12.81	12.54	12.59	211342
2024-03-26	12.61	12.65	12.49	12.52	264972
2024-03-27	12.64	12.71	12.50	12.56	313142
2024-03-28	12.54	12.67	12.51	12.57	397463
2024-04-01	12.64	12.64	12.46	12.51	303710
2024-04-02	12.48	12.59	12.29	12.44	373774
2024-04-03	12.38	12.50	12.35	12.50	310915
2024-04-04	12.55	12.67	12.47	12.56	338850
2024-04-05	12.60	12.71	12.54	12.56	244592
2024-04-08	12.89	12.92	12.37	12.89	1502335
2024-04-09	12.93	13.00	12.59	12.68	601618
2024-04-10	12.46	12.67	12.23	12.63	620029
2024-04-11	12.57	12.64	12.31	12.46	417588
2024-04-12	12.44	12.52	12.04	12.08	552969
2024-04-15	12.19	12.27	11.94	11.95	536411
2024-04-16	11.85	11.99	11.65	11.83	526865
2024-04-17	11.97	12.10	11.64	11.64	425179
2024-04-18	11.71	11.83	11.64	11.70	370724
2024-04-19	11.66	11.85	11.66	11.79	498090
2024-04-22	11.81	11.98	11.66	11.82	386105
2024-04-23	11.77	12.09	11.75	12.05	366292
2024-04-24	11.94	12.00	11.65	11.67	515828
2024-04-25	11.59	11.66	11.40	11.57	456641
2024-04-26	11.59	11.70	11.53	11.60	314028
2024-04-29	11.62	11.64	11.52	11.59	227695
2024-04-30	11.50	11.50	11.20	11.23	403143
2024-05-01	11.26	11.31	11.09	11.13	396995
2024-05-02	11.34	11.49	11.22	11.43	379092
2024-05-03	11.58	11.64	11.38	11.51	426210
2024-05-06	11.57	11.70	11.54	11.59	828383
2024-05-07	11.69	11.78	11.56	11.66	807761
2024-05-08	11.62	11.72	11.48	11.72	985583
2024-05-09	12.30	12.80	12.28	12.76	1207944
2024-05-10	12.83	13.68	12.81	13.67	1323640
2024-05-13	13.76	14.02	13.49	13.85	1163618
2024-05-14	13.88	13.95	13.63	13.93	620649
2024-05-15	13.96	13.96	13.73	13.90	523744
2024-05-16	13.75	13.93	13.75	13.78	591542
2024-05-17	13.84	13.84	13.45	13.48	513920
2024-05-20	13.54	13.70	13.48	13.64	499199
2024-05-21	13.60	13.73	13.52	13.66	598684
2024-05-22	13.63	13.63	13.33	13.37	453552
2024-05-23	13.38	13.38	12.97	13.14	411143
2024-05-24	13.23	13.26	13.01	13.13	291272
2024-05-28	13.27	13.33	13.04	13.11	371478
2024-05-29	12.98	13.11	12.88	13.07	423545
2024-05-30	13.17	13.28	12.99	13.08	538590
2024-05-31	13.13	13.31	13.06	13.29	568503
2024-06-03	13.40	13.41	13.07	13.17	592826
2024-06-04	13.01	13.01	12.69	12.76	639670
2024-06-05	12.80	13.10	12.61	13.04	686767
2024-06-06	13.00	13.00	12.70	12.78	451656
2024-06-07	12.66	12.75	12.58	12.64	379911
2024-06-10	12.51	12.67	12.37	12.50	931355
2024-06-11	12.41	12.72	12.28	12.67	435947
2024-06-12	13.00	13.11	12.73	12.73	424291
2024-06-13	12.68	12.68	12.24	12.46	477745
2024-06-14	12.34	12.34	12.02	12.17	439999
2024-06-17	12.13	12.38	12.10	12.33	530097
2024-06-18	12.32	12.44	12.24	12.34	313439
2024-06-20	12.22	12.32	12.16	12.26	277022
2024-06-21	12.21	12.27	12.02	12.13	887405
2024-06-24	12.21	12.42	12.10	12.27	365700
2024-06-25	12.20	12.35	12.16	12.29	407433
2024-06-26	12.22	12.41	12.03	12.34	511789
2024-06-27	12.40	12.51	12.29	12.50	566518
2024-06-28	12.53	12.93	12.44	12.91	4817154
2024-07-01	12.93	13.00	12.63	12.67	561714
2024-07-02	12.66	12.78	12.59	12.63	365053
2024-07-03	12.68	12.80	12.61	12.77	209540
2024-07-05	12.69	12.71	12.23	12.26	426457
2024-07-08	12.32	12.56	12.32	12.54	675736
2024-07-09	12.45	12.54	12.36	12.45	608618
2024-07-10	12.52	12.68	12.44	12.66	320280
2024-07-11	12.94	13.36	12.77	13.27	597842
2024-07-12	13.48	13.69	13.42	13.62	1626657
2024-07-15	13.84	13.99	13.66	13.85	624774
2024-07-16	13.93	14.53	13.92	14.33	1423247
2024-07-17	14.26	14.71	14.26	14.44	1193042
2024-07-18	14.30	14.75	14.20	14.22	699017
2024-07-19	14.23	14.36	13.96	14.19	1689970
2024-07-22	14.26	14.46	14.12	14.42	471562
2024-07-23	14.37	14.78	14.34	14.74	850973
2024-07-24	14.69	14.86	14.19	14.22	368701
2024-07-25	14.27	14.71	14.15	14.58	583865
2024-07-26	14.85	14.91	14.58	14.85	457356
2024-07-29	14.85	14.87	14.53	14.65	326737
2024-07-30	14.69	14.78	14.41	14.42	489313
2024-07-31	14.45	14.84	14.16	14.48	713356
2024-08-01	14.44	14.50	13.75	13.96	557227
2024-08-02	13.28	13.44	13.09	13.31	518300
2024-08-05	12.69	13.00	12.40	13.00	774184
2024-08-06	12.96	13.36	12.80	13.18	1079420
2024-08-07	13.18	13.18	12.15	12.50	1173607
2024-08-08	12.28	12.44	11.91	12.08	816267
2024-08-09	12.04	12.06	11.78	11.98	702027
2024-08-12	11.92	12.01	11.74	11.81	453146
2024-08-13	11.87	11.94	11.57	11.83	488283
2024-08-14	12.44	12.54	11.90	12.18	753871
2024-08-15	12.52	12.63	12.21	12.50	589464
2024-08-16	12.43	12.52	12.29	12.46	377528
2024-08-19	12.51	12.69	12.46	12.62	439975
2024-08-20	12.54	12.58	12.35	12.40	344604
2024-08-21	12.53	12.62	12.48	12.53	449691
2024-08-22	12.62	12.85	12.55	12.68	547322
2024-08-23	12.75	13.05	12.71	13.04	448421
2024-08-26	13.22	13.33	13.05	13.09	436479
2024-08-27	13.06	13.06	12.85	12.95	326705
2024-08-28	12.83	13.11	12.83	13.07	576033
2024-08-29	13.21	13.28	12.94	13.12	431768
2024-08-30	13.10	13.18	12.90	13.16	320424
2024-09-03	12.98	13.05	12.53	12.61	405023
2024-09-04	12.56	12.63	12.40	12.51	500622
2024-09-05	12.54	12.54	12.28	12.29	331534
2024-09-06	12.31	12.38	12.10	12.18	591500
2024-09-09	12.21	12.24	11.80	11.80	391282
2024-09-10	11.85	11.85	11.56	11.67	307898
2024-09-11	11.55	11.59	11.24	11.58	298855
2024-09-12	11.68	11.71	11.53	11.69	552704
2024-09-13	11.88	12.29	11.76	12.19	330526
2024-09-16	12.29	12.36	12.10	12.19	261199
2024-09-17	12.34	12.56	12.25	12.45	347393
2024-09-18	12.40	12.91	12.34	12.50	451384
2024-09-19	12.90	12.90	12.62	12.77	295561
2024-09-20	12.52	12.68	12.43	12.45	1368137
2024-09-23	12.59	12.68	12.44	12.54	435703
2024-09-24	12.58	12.65	12.49	12.56	304540
2024-09-25	12.52	12.54	12.34	12.48	549099
2024-09-26	12.58	12.60	12.38	12.49	248420
2024-09-27	12.64	12.79	12.53	12.64	356371
2024-09-30	12.54	12.75	12.40	12.74	624514
2024-10-01	12.66	12.76	12.52	12.69	388609
2024-10-02	12.65	12.74	12.45	12.50	425894
2024-10-03	12.50	12.63	12.41	12.57	352773
2024-10-04	12.82	12.90	12.70	12.89	350951
2024-10-07	12.78	12.86	12.71	12.78	519554
2024-10-08	12.83	12.85	12.56	12.57	373229
2024-10-09	12.53	12.76	12.53	12.70	218158
2024-10-10	12.51	12.71	12.46	12.70	232693
2024-10-11	12.75	12.92	12.74	12.91	190149
2024-10-14	12.83	12.83	12.65	12.65	246220
2024-10-15	12.55	12.97	12.51	12.73	555105
2024-10-16	12.40	12.86	12.23	12.41	574384
2024-10-17	12.44	12.68	12.23	12.66	570513
2024-10-18	12.68	12.80	12.54	12.60	2174770
2024-10-21	12.73	12.98	12.56	12.56	453787
2024-10-22	12.52	12.52	12.37	12.46	318209
2024-10-23	12.41	12.41	12.20	12.30	288839
2024-10-24	12.35	12.35	12.10	12.19	496587
2024-10-25	12.27	12.43	12.25	12.41	366006
2024-10-28	12.30	12.33	12.11	12.26	450581
2024-10-29	12.16	12.24	12.10	12.19	301687
2024-10-30	12.14	12.50	12.14	12.26	447965
2024-10-31	12.34	12.39	12.19	12.26	425210
2024-11-01	12.35	12.44	12.05	12.18	481350
2024-11-04	12.12	12.51	12.12	12.20	350788
2024-11-05	12.01	12.61	12.01	12.60	565475
2024-11-06	13.39	14.45	13.28	14.44	2018242
2024-11-07	14.46	14.72	13.69	13.83	1438890
2024-11-08	13.80	13.87	13.57	13.64	470470
2024-11-11	13.82	14.11	13.77	13.96	519927
2024-11-12	14.01	14.13	13.49	13.55	425229
2024-11-13	13.63	13.68	13.45	13.57	622658
2024-11-14	13.67	13.76	13.33	13.52	1358758
2024-11-15	13.60	13.79	13.31	13.37	395107
2024-11-18	13.48	13.51	13.35	13.40	641138
2024-11-19	13.19	13.34	13.11	13.31	871054
2024-11-20	13.42	13.77	13.37	13.75	590575
2024-11-21	13.87	14.18	13.84	13.99	459440
2024-11-22	14.04	14.17	14.02	14.06	336662
2024-11-25	14.18	14.22	13.97	14.05	355781
2024-11-26	13.95	14.02	13.76	14.01	999214
2024-11-27	14.13	14.22	13.94	13.96	314185
2024-11-29	14.10	14.12	13.89	13.97	195639
2024-12-02	14.01	14.10	13.79	14.07	300457
2024-12-03	14.16	14.17	13.87	14.16	310467
2024-12-04	14.08	14.11	13.79	14.08	321845
2024-12-05	14.06	14.09	13.83	13.89	297878
2024-12-06	13.95	13.95	13.49	13.57	276549
2024-12-09	13.75	13.84	13.55	13.63	320529
2024-12-10	13.57	13.73	13.33	13.54	538838
2024-12-11	13.65	13.75	13.47	13.60	447715
2024-12-12	13.66	13.70	13.34	13.41	419796
2024-12-13	13.38	13.48	13.12	13.22	365019
2024-12-16	13.23	13.47	13.13	13.27	430056
2024-12-17	13.25	13.25	12.90	13.18	480633
2024-12-18	13.22	13.40	12.62	12.70	700907
2024-12-19	12.85	12.96	12.53	12.61	495420
2024-12-20	12.50	12.87	12.13	12.55	1205025
2024-12-23	12.57	12.75	12.45	12.74	386560
2024-12-24	12.78	12.81	12.63	12.80	167503
2024-12-26	12.72	12.89	12.61	12.89	220106
2024-12-27	12.73	12.90	12.52	12.63	419173
2024-12-30	12.57	12.70	12.43	12.59	430198
2024-12-31	12.66	12.81	12.63	12.78	370462
2025-01-02	12.87	13.04	12.54	12.69	534729
2025-01-03	13.45	13.70	13.20	13.30	684349
2025-01-06	13.26	13.41	12.99	13.05	548503
2025-01-07	13.02	13.17	12.98	13.15	611423
2025-01-08	13.01	13.22	12.96	13.20	365824
2025-01-10	12.93	13.10	12.89	12.97	477780
2025-01-13	12.83	13.34	12.82	13.34	586402
2025-01-14	13.38	13.77	13.38	13.77	786406
2025-01-15	13.98	13.98	13.59	13.90	693104
2025-01-16	13.93	14.27	13.89	14.19	644152
2025-01-17	14.30	14.54	14.20	14.43	658348
2025-01-21	14.54	14.89	14.50	14.85	762706
2025-01-22	14.83	15.09	14.67	14.67	801696
2025-01-23	14.67	15.07	14.61	15.07	769795
2025-01-24	15.00	15.31	15.00	15.27	677119
2025-01-27	15.29	15.41	14.95	15.06	677686
2025-01-28	15.05	15.19	14.71	14.80	721992
2025-01-29	14.75	15.01	14.75	14.86	839392
2025-01-30	15.00	15.19	14.85	15.14	670419
2025-01-31	15.07	15.07	14.41	14.68	1058108
2025-02-03	14.50	14.64	14.30	14.38	490541
2025-02-04	14.41	14.54	14.29	14.48	751965
2025-02-05	14.61	14.67	14.43	14.52	444511
2025-02-06	14.09	14.26	13.14	13.38	1240782
2025-02-07	13.36	13.39	12.76	12.79	1054474
2025-02-10	12.87	12.93	12.61	12.72	1079443
2025-02-11	12.79	13.28	12.72	13.22	1310634
2025-02-12	13.00	13.10	12.55	12.84	992767
2025-02-13	12.95	13.19	12.84	13.09	1109513
2025-02-14	13.10	13.48	13.10	13.46	756337
2025-02-18	13.43	13.43	13.05	13.05	733405
2025-02-19	12.92	13.03	12.70	12.81	487291
2025-02-20	12.81	12.81	12.54	12.77	480547
2025-02-21	12.88	12.88	12.13	12.18	492735
2025-02-24	12.21	12.32	12.08	12.14	636078
2025-02-25	12.25	12.49	12.08	12.45	1214669
2025-02-26	12.57	13.03	12.54	12.55	913861
2025-02-27	12.50	12.54	11.95	12.14	856822
2025-02-28	12.05	12.19	11.91	12.17	787732
2025-03-03	12.20	12.35	11.49	11.58	755870
2025-03-04	11.39	11.45	11.08	11.23	703344
2025-03-05	11.26	11.53	11.15	11.47	801578
2025-03-06	11.35	11.50	11.23	11.35	476205
2025-03-07	11.35	11.58	11.26	11.56	496182
2025-03-10	11.26	11.40	11.13	11.22	476247
2025-03-11	11.24	11.37	11.17	11.30	475562
2025-03-12	11.29	11.29	10.93	11.23	899725
2025-03-13	11.23	11.34	11.02	11.11	554389
2025-03-14	10.31	11.53	9.42	11.50	2101646
2025-03-17	11.44	12.11	11.40	11.78	1219280
2025-03-18	11.85	12.21	11.70	12.12	1121288
2025-03-19	12.09	12.44	12.00	12.43	1082702
2025-03-20	12.21	12.54	12.16	12.29	802188
2025-03-21	12.13	12.20	11.87	11.91	2233179
2025-03-24	12.07	12.19	12.01	12.07	457496
2025-03-25	12.07	12.22	12.06	12.11	584469
2025-03-26	12.19	12.28	11.87	12.00	503907
2025-03-27	12.00	12.13	11.87	11.92	508539
2025-03-28	11.87	11.87	11.43	11.64	493976
2025-03-31	11.44	11.74	11.38	11.48	874117
2025-04-01	11.40	11.67	11.34	11.62	500694
2025-04-02	11.44	11.78	11.42	11.69	458737
2025-04-03	11.13	11.16	10.51	10.56	639747
2025-04-04	10.00	10.12	9.50	9.80	1234176
2025-04-07	9.30	10.25	9.24	9.82	1261705
2025-04-08	10.15	10.17	9.25	9.46	723390
2025-04-09	9.25	10.51	9.23	10.34	803526
2025-04-10	9.95	10.22	9.82	10.05	859332
2025-04-11	10.07	10.30	9.92	10.26	501999
2025-04-14	10.45	10.45	10.02	10.19	479808
2025-04-15	10.15	10.31	10.15	10.23	540237
2025-04-16	10.25	10.30	10.07	10.24	655853
2025-04-17	10.25	11.17	10.18	10.85	885846
2025-04-21	10.68	10.75	10.47	10.68	633811
2025-04-22	10.86	10.92	10.55	10.89	695053
2025-04-23	11.23	11.38	11.05	11.14	845043
2025-04-24	11.18	11.72	11.15	11.65	657236
2025-04-25	11.40	11.79	11.40	11.79	520088
2025-04-28	11.79	11.88	11.61	11.73	588450
2025-04-29	11.68	11.83	11.58	11.73	449034
2025-04-30	11.52	11.68	11.44	11.65	727401
2025-05-01	11.66	11.80	11.51	11.69	690736
2025-05-02	11.87	12.16	11.82	12.09	381849
2025-05-05	11.91	12.25	11.86	12.10	725140
2025-05-06	11.98	12.32	11.94	12.21	887763
2025-05-07	11.92	12.10	10.76	11.47	1670574
2025-05-08	11.81	12.48	11.70	12.35	1010163
2025-05-09	12.33	12.49	12.05	12.25	768969
2025-05-12	12.89	13.20	12.63	13.03	1057028
2025-05-13	13.15	13.34	13.06	13.13	778585
2025-05-14	13.06	13.17	12.90	12.90	778519
2025-05-15	12.79	12.91	12.70	12.85	878348
2025-05-16	12.86	12.91	12.64	12.81	675515
2025-05-19	12.64	12.84	12.58	12.80	442546
2025-05-20	12.74	12.80	12.65	12.67	364796
2025-05-21	12.50	12.65	12.39	12.41	538659
2025-05-22	12.35	12.42	12.29	12.33	435729
2025-05-23	12.04	12.40	12.04	12.38	354173
2025-05-27	12.56	12.70	12.40	12.62	663279
2025-05-28	12.68	12.74	12.50	12.52	490627
2025-05-29	12.58	12.58	12.30	12.54	736922
2025-05-30	12.45	12.51	12.25	12.41	612584
2025-06-02	12.40	12.42	12.15	12.21	596006
2025-06-03	12.26	12.73	12.19	12.69	697151
2025-06-04	12.70	12.82	12.53	12.57	603045
2025-06-05	12.58	12.78	12.47	12.60	538429
2025-06-06	12.92	12.96	12.73	12.74	513370
2025-06-09	12.86	13.03	12.75	12.85	432053
2025-06-10	13.01	13.09	12.86	12.94	413875
2025-06-11	12.94	13.23	12.87	13.23	688242
2025-06-12	13.04	13.18	12.83	12.99	522970
2025-06-13	12.93	12.94	12.67	12.74	400167
2025-06-16	12.83	12.93	12.75	12.87	340050
2025-06-17	12.69	13.03	12.69	12.82	367156
2025-06-18	12.79	13.02	12.71	12.72	413932
2025-06-20	12.83	13.00	12.78	12.87	920221
2025-06-23	12.82	12.94	12.64	12.82	514055
2025-06-24	12.90	13.17	12.75	13.13	513094
2025-06-25	13.13	13.13	12.92	12.97	647862
2025-06-26	13.12	13.37	13.03	13.32	504908
2025-06-27	14.77	15.59	14.45	14.89	6385306

Explore More About MRC

Coins representing dividend payouts and trends

MRC Dividend History

Discover MRC Global Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

MRC Stock Split History

Discover MRC Global Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

MRC Historical Prices

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

Web Analytics