MTDR Historical Prices

Summary

Key Stock Metrics

35.19

(April 9, 2025)

52-Week Low

66.89

(July 17, 2024)

52-Week High

73.78

(November 7, 2022)

All-Time High

48.66

(June 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-02-02	11.75	11.90	11.50	11.75	4574636
2012-02-03	12.00	12.00	11.61	12.00	742299
2012-02-06	11.97	11.98	11.65	11.94	251349
2012-02-07	11.94	12.04	11.88	12.00	209225
2012-02-08	12.00	12.00	11.85	11.91	144709
2012-02-09	11.94	12.00	11.80	11.86	102944
2012-02-10	11.75	11.89	11.69	11.75	92455
2012-02-13	11.77	11.90	11.75	11.84	126171
2012-02-14	11.85	11.88	11.70	11.75	147626
2012-02-15	11.90	11.90	11.70	11.73	123196
2012-02-16	11.95	11.95	11.70	11.75	137392
2012-02-17	11.70	11.86	11.65	11.70	420837
2012-02-21	11.79	11.92	11.72	11.82	248566
2012-02-22	11.86	11.95	11.85	11.92	382106
2012-02-23	11.95	12.13	11.93	12.07	502382
2012-02-24	12.13	12.13	11.93	12.00	236639
2012-02-27	12.00	12.10	11.93	12.00	174404
2012-02-28	11.98	12.02	11.90	11.92	108936
2012-02-29	11.94	12.33	11.86	11.86	150398
2012-03-01	11.93	12.06	11.85	11.96	134228
2012-03-02	11.96	11.96	11.60	11.74	167346
2012-03-05	11.53	11.66	11.45	11.50	150113
2012-03-06	11.25	11.39	11.00	11.10	225556
2012-03-07	11.10	11.14	10.85	11.14	376316
2012-03-08	10.99	11.37	10.99	11.14	198898
2012-03-09	11.16	11.61	11.10	11.53	243314
2012-03-12	11.64	11.71	11.43	11.49	186058
2012-03-13	11.64	11.64	11.36	11.57	386566
2012-03-14	11.59	11.97	11.57	11.73	357073
2012-03-15	11.79	11.98	11.73	11.90	273590
2012-03-16	11.92	11.97	11.75	11.83	214121
2012-03-19	11.87	12.05	11.85	11.92	128535
2012-03-20	11.84	11.91	11.73	11.84	138984
2012-03-21	11.91	11.92	11.56	11.61	264561
2012-03-22	11.61	11.64	11.00	11.30	590630
2012-03-23	11.30	11.51	11.10	11.28	144755
2012-03-26	11.30	11.30	11.05	11.25	123789
2012-03-27	11.27	11.39	11.06	11.23	75259
2012-03-28	11.23	11.30	11.05	11.14	111548
2012-03-29	11.08	11.11	10.87	10.99	200962
2012-03-30	11.05	11.15	10.88	10.95	1033286
2012-04-02	10.90	11.52	10.61	11.33	293175
2012-04-03	11.30	11.74	11.28	11.51	191166
2012-04-04	11.33	11.67	11.18	11.47	237673
2012-04-05	11.44	11.45	11.30	11.39	108652
2012-04-09	11.25	11.30	11.04	11.14	100460
2012-04-10	11.10	11.28	11.00	11.10	113288
2012-04-11	11.21	11.29	10.96	11.02	105778
2012-04-12	11.05	11.13	10.90	11.02	366666
2012-04-13	11.05	11.05	10.74	10.75	129087
2012-04-16	10.78	11.00	10.47	10.49	108106
2012-04-17	10.59	10.60	10.32	10.38	334299
2012-04-18	10.26	10.72	10.06	10.62	702432
2012-04-19	10.68	11.10	10.61	10.92	88681
2012-04-20	11.05	11.29	11.05	11.25	228978
2012-04-23	11.09	11.35	10.93	11.33	143032
2012-04-24	11.39	11.40	11.15	11.25	48077
2012-04-25	11.36	11.46	11.14	11.20	188428
2012-04-26	11.20	11.64	11.17	11.43	145866
2012-04-27	11.41	11.70	11.33	11.57	75787
2012-04-30	11.62	11.66	11.39	11.58	237432
2012-05-01	11.62	12.09	11.53	11.63	391308
2012-05-02	11.55	11.61	11.27	11.38	120109
2012-05-03	11.38	11.39	11.17	11.19	122888
2012-05-04	11.11	11.11	10.76	10.89	78603
2012-05-07	10.79	11.01	10.79	10.98	73226
2012-05-08	10.94	11.00	10.80	10.93	77569
2012-05-09	10.80	10.86	10.61	10.65	71006
2012-05-10	10.77	10.87	10.70	10.76	57012
2012-05-11	10.67	10.74	10.45	10.62	69432
2012-05-14	10.55	10.60	10.29	10.30	88579
2012-05-15	9.69	10.32	9.43	10.04	375233
2012-05-16	10.04	10.09	8.86	8.91	584060
2012-05-17	9.00	9.10	8.63	8.71	323936
2012-05-18	8.84	9.38	8.84	9.16	199549
2012-05-21	9.23	9.57	9.19	9.45	110350
2012-05-22	9.42	9.78	9.29	9.37	68648
2012-05-23	9.33	9.73	9.20	9.68	61631
2012-05-24	9.73	10.35	9.67	9.86	95047
2012-05-25	9.86	10.16	9.67	9.85	52558
2012-05-29	10.00	10.46	9.96	10.16	84147
2012-05-30	10.05	10.05	9.77	9.88	58444
2012-05-31	9.93	10.13	9.88	10.05	151269
2012-06-01	9.24	9.80	9.24	9.27	102528
2012-06-04	9.35	9.93	9.22	9.85	145074
2012-06-05	9.88	10.12	9.64	9.83	137556
2012-06-06	9.92	10.31	9.64	9.71	141598
2012-06-07	9.89	9.99	9.54	9.69	90594
2012-06-08	9.66	10.24	9.66	10.00	63312
2012-06-11	10.27	10.73	10.16	10.43	153213
2012-06-12	10.50	10.98	10.36	10.84	104251
2012-06-13	10.93	10.93	10.42	10.48	142117
2012-06-14	10.54	10.76	10.50	10.66	77400
2012-06-15	10.66	10.80	10.58	10.73	141712
2012-06-18	10.68	10.68	10.11	10.13	81247
2012-06-19	10.20	10.87	10.04	10.74	108992
2012-06-20	10.79	10.79	10.00	10.40	95574
2012-06-21	10.43	10.43	10.03	10.06	78878
2012-06-22	10.15	10.48	10.09	10.47	272055
2012-06-25	10.24	10.33	9.82	10.09	81614
2012-06-26	10.07	10.18	9.92	10.06	123339
2012-06-27	10.08	10.33	9.95	10.22	46075
2012-06-28	10.17	10.20	9.97	10.08	59435
2012-06-29	10.22	10.83	10.22	10.74	156518
2012-07-02	10.65	11.01	10.46	11.01	133570
2012-07-03	11.05	11.45	11.04	11.41	44466
2012-07-05	11.36	11.53	11.00	11.31	76069
2012-07-06	11.17	11.43	11.17	11.28	68256
2012-07-09	11.28	11.45	11.05	11.18	57070
2012-07-10	11.23	11.34	10.71	10.84	503415
2012-07-11	10.83	10.94	10.56	10.89	46555
2012-07-12	10.77	11.14	10.75	11.03	30802
2012-07-13	11.13	11.15	10.77	10.99	72928
2012-07-16	10.99	11.04	10.81	10.95	47411
2012-07-17	11.06	11.34	10.92	11.07	110576
2012-07-18	11.01	11.35	11.01	11.19	35970
2012-07-19	11.22	11.30	10.83	10.96	50699
2012-07-20	10.87	10.87	10.64	10.71	41611
2012-07-23	10.38	10.65	10.18	10.49	46052
2012-07-24	10.57	10.63	10.14	10.25	64343
2012-07-25	10.35	10.43	10.12	10.13	93491
2012-07-26	10.33	10.33	10.13	10.16	51705
2012-07-27	10.23	10.77	10.12	10.63	33540
2012-07-30	10.70	10.83	10.53	10.63	49521
2012-07-31	10.62	10.79	10.41	10.47	64135
2012-08-01	10.38	10.46	10.18	10.22	72562
2012-08-02	10.16	10.35	10.00	10.05	115735
2012-08-03	10.22	10.39	10.16	10.26	43001
2012-08-06	10.33	10.38	10.05	10.07	70286
2012-08-07	10.09	10.47	10.01	10.11	156453
2012-08-08	10.04	10.27	10.00	10.13	101152
2012-08-09	10.09	10.39	10.09	10.25	48349
2012-08-10	10.21	10.50	10.13	10.20	552531
2012-08-13	10.30	10.40	9.99	9.99	255202
2012-08-14	10.09	10.32	9.99	10.03	364947
2012-08-15	10.00	10.08	9.41	9.66	621808
2012-08-16	9.66	9.81	9.48	9.68	298725
2012-08-17	9.67	10.31	9.67	10.23	540060
2012-08-20	10.19	10.50	10.15	10.18	366628
2012-08-21	10.31	10.51	10.29	10.29	203095
2012-08-22	10.25	10.50	10.19	10.40	84182
2012-08-23	10.31	10.32	9.97	9.99	85831
2012-08-24	9.95	10.19	9.95	10.03	95248
2012-08-27	10.10	10.37	9.95	9.97	145596
2012-08-28	9.95	10.24	9.75	10.05	205091
2012-08-29	10.07	10.21	9.90	9.96	263839
2012-08-30	9.93	10.26	9.84	10.09	98087
2012-08-31	10.16	10.27	10.12	10.18	95483
2012-09-04	10.19	10.19	9.97	10.01	243258
2012-09-05	10.00	10.32	10.00	10.16	233480
2012-09-06	10.28	10.40	10.19	10.24	110965
2012-09-07	10.29	10.34	10.13	10.22	97761
2012-09-10	10.21	10.39	10.12	10.33	115310
2012-09-11	10.33	10.44	10.20	10.34	120594
2012-09-12	10.37	10.50	10.26	10.32	162459
2012-09-13	10.32	10.43	10.13	10.27	232702
2012-09-14	10.29	10.59	10.29	10.50	340819
2012-09-17	10.48	10.56	10.33	10.48	180368
2012-09-18	10.45	10.55	10.22	10.46	191006
2012-09-19	10.41	10.52	10.38	10.48	202926
2012-09-20	10.43	10.57	10.41	10.50	274934
2012-09-21	10.61	10.64	10.34	10.45	441652
2012-09-24	10.38	10.50	10.31	10.36	68956
2012-09-25	10.38	10.46	10.02	10.09	112466
2012-09-26	10.08	10.20	9.96	10.07	124624
2012-09-27	10.16	10.50	10.16	10.37	204927
2012-09-28	10.35	10.50	10.26	10.39	173836
2012-10-01	10.49	10.50	10.38	10.43	187334
2012-10-02	10.47	10.47	10.14	10.23	77587
2012-10-03	10.20	10.21	9.90	9.90	153587
2012-10-04	9.95	10.10	9.74	10.00	154046
2012-10-05	10.10	10.10	9.75	9.79	71039
2012-10-08	9.77	9.77	9.40	9.54	115652
2012-10-09	9.57	9.67	9.50	9.58	136792
2012-10-10	9.58	9.70	9.28	9.52	455291
2012-10-11	9.55	9.80	9.51	9.64	127279
2012-10-12	9.61	9.62	9.39	9.44	102241
2012-10-15	9.42	9.50	9.26	9.34	129475
2012-10-16	9.41	9.57	9.23	9.40	142198
2012-10-17	9.55	9.59	9.11	9.33	206311
2012-10-18	9.29	9.44	9.18	9.35	111615
2012-10-19	9.30	9.50	9.22	9.31	190021
2012-10-22	9.31	9.39	9.04	9.09	133259
2012-10-23	9.01	9.01	8.77	8.92	95359
2012-10-24	9.01	9.27	8.80	8.84	103098
2012-10-25	8.93	8.98	8.77	8.93	78537
2012-10-26	8.97	9.01	8.73	8.77	101550
2012-10-31	8.82	8.86	8.65	8.83	147382
2012-11-01	8.84	9.12	8.68	9.08	247290
2012-11-02	9.08	9.08	8.69	8.87	130539
2012-11-05	8.89	9.00	8.75	8.97	136547
2012-11-06	9.06	9.12	8.85	9.07	189405
2012-11-07	8.95	9.08	8.51	8.63	205196
2012-11-08	8.60	8.70	8.41	8.43	110793
2012-11-09	8.40	8.66	8.35	8.49	127903
2012-11-12	8.40	8.64	8.20	8.34	201459
2012-11-13	8.46	8.46	7.94	8.36	170844
2012-11-14	8.36	8.62	8.33	8.51	244790
2012-11-15	8.51	8.78	8.45	8.50	681610
2012-11-16	8.46	8.63	8.38	8.50	332890
2012-11-19	8.73	8.85	8.56	8.60	539035
2012-11-20	8.55	8.63	8.35	8.50	742468
2012-11-21	8.50	8.78	8.41	8.75	944415
2012-11-23	8.76	8.88	8.74	8.84	110639
2012-11-26	8.80	8.97	8.78	8.97	256078
2012-11-27	9.00	9.02	8.52	8.64	418257
2012-11-28	8.57	8.96	8.55	8.92	276934
2012-11-29	9.01	9.08	8.83	8.95	238912
2012-11-30	8.94	9.02	8.73	8.89	4871285
2012-12-03	8.98	8.98	8.75	8.80	206736
2012-12-04	8.80	8.81	8.34	8.40	263255
2012-12-05	8.42	8.63	8.42	8.44	300975
2012-12-06	8.33	8.34	8.11	8.24	609840
2012-12-07	8.31	8.33	8.18	8.30	493960
2012-12-10	8.30	8.33	8.11	8.26	263397
2012-12-11	8.33	8.45	8.23	8.28	257883
2012-12-12	8.29	8.38	8.10	8.17	200478
2012-12-13	8.00	8.11	7.70	7.88	678067
2012-12-14	7.88	8.17	7.86	8.11	556019
2012-12-17	8.19	8.58	7.77	8.06	614586
2012-12-18	8.10	8.27	8.06	8.16	366852
2012-12-19	8.21	8.56	8.20	8.40	636335
2012-12-20	8.39	8.45	8.31	8.43	417134
2012-12-21	8.35	8.40	8.23	8.31	211725
2012-12-24	8.17	8.19	7.98	8.03	71394
2012-12-26	8.04	8.09	7.96	8.02	182556
2012-12-27	7.97	8.04	7.95	8.01	254285
2012-12-28	7.95	8.01	7.79	7.88	256191
2012-12-31	7.84	8.25	7.81	8.20	371271
2013-01-02	8.30	8.50	8.00	8.05	325942
2013-01-03	8.11	8.50	8.05	8.40	383868
2013-01-04	8.43	8.54	8.28	8.36	299504
2013-01-07	8.30	8.47	8.27	8.33	88932
2013-01-08	8.36	8.49	8.24	8.42	157497
2013-01-09	8.47	8.47	8.21	8.26	109501
2013-01-10	8.33	8.39	8.18	8.29	82597
2013-01-11	8.32	8.38	8.17	8.20	125029
2013-01-14	8.21	8.33	7.96	7.99	185254
2013-01-15	7.98	8.27	7.98	8.18	248113
2013-01-16	8.12	8.20	7.96	8.10	246539
2013-01-17	8.17	8.32	8.09	8.25	121186
2013-01-18	8.24	8.32	8.05	8.07	79358
2013-01-22	8.09	8.22	7.98	8.05	178448
2013-01-23	8.01	8.05	7.77	7.92	326018
2013-01-24	7.97	8.10	7.88	8.04	120865
2013-01-25	8.04	8.13	7.87	8.02	113521
2013-01-28	8.07	8.13	7.71	8.01	221894
2013-01-29	8.02	8.09	7.88	7.96	165310
2013-01-30	7.99	8.07	7.81	7.86	208616
2013-01-31	7.91	8.03	7.82	7.90	117243
2013-02-01	7.96	7.97	7.79	7.80	167911
2013-02-04	7.80	7.80	7.58	7.72	160974
2013-02-05	7.80	8.08	7.74	7.94	155686
2013-02-06	7.94	8.09	7.83	8.01	194486
2013-02-07	7.99	8.10	7.93	7.94	115418
2013-02-08	7.97	8.26	7.90	8.17	111799
2013-02-11	8.21	8.25	7.95	7.99	236810
2013-02-12	7.98	8.15	7.98	8.05	137341
2013-02-13	8.01	8.44	7.96	7.99	276825
2013-02-14	8.00	8.21	8.00	8.06	149587
2013-02-15	8.03	8.19	8.00	8.03	115723
2013-02-19	8.07	8.14	7.91	8.06	128067
2013-02-20	8.08	8.23	7.76	7.78	313913
2013-02-21	7.85	8.04	7.76	8.02	168907
2013-02-22	8.08	8.15	7.98	8.06	181494
2013-02-25	8.11	8.11	7.77	7.77	196269
2013-02-26	7.81	7.90	7.66	7.89	153542
2013-02-27	7.91	8.06	7.91	8.03	87207
2013-02-28	8.09	8.09	7.75	7.81	143104
2013-03-01	7.75	7.92	7.73	7.76	158984
2013-03-04	7.76	7.79	7.66	7.74	606561
2013-03-05	7.77	7.96	7.75	7.78	212978
2013-03-06	7.75	7.88	7.66	7.82	136989
2013-03-07	7.84	8.13	7.77	8.13	164405
2013-03-08	8.14	8.25	7.92	8.21	240073
2013-03-11	8.16	8.25	8.15	8.20	159264
2013-03-12	8.24	8.24	8.12	8.18	73252
2013-03-13	8.21	8.21	7.96	8.02	140322
2013-03-14	8.20	8.90	8.01	8.80	520460
2013-03-15	8.85	8.90	8.70	8.86	420336
2013-03-18	8.74	8.95	8.70	8.81	244381
2013-03-19	8.85	8.95	8.62	8.83	231902
2013-03-20	8.92	8.92	8.77	8.86	246053
2013-03-21	8.77	8.96	8.77	8.80	238577
2013-03-22	8.87	8.87	8.68	8.84	150818
2013-03-25	8.84	9.00	8.75	8.87	228884
2013-03-26	8.89	8.91	8.79	8.90	173218
2013-03-27	8.83	8.95	8.70	8.92	124117
2013-03-28	8.95	8.95	8.83	8.86	94427
2013-04-01	8.89	8.91	8.55	8.81	164452
2013-04-02	8.82	8.86	8.61	8.65	147190
2013-04-03	8.71	8.84	8.48	8.55	284198
2013-04-04	8.54	8.61	8.39	8.58	145169
2013-04-05	8.49	8.59	8.43	8.49	178926
2013-04-08	8.56	8.68	8.42	8.66	183746
2013-04-09	8.71	8.75	8.52	8.64	130309
2013-04-10	8.68	8.99	8.61	8.80	222361
2013-04-11	8.83	8.92	8.63	8.83	222175
2013-04-12	8.81	8.88	8.75	8.79	171227
2013-04-15	8.80	8.80	8.25	8.52	437779
2013-04-16	8.64	8.96	8.54	8.95	266503
2013-04-17	8.90	9.06	8.73	8.85	488171
2013-04-18	8.90	9.43	8.79	9.37	899519
2013-04-19	9.36	9.44	9.09	9.33	217375
2013-04-22	9.42	9.65	9.15	9.63	276925
2013-04-23	9.62	9.91	9.51	9.67	764592
2013-04-24	9.95	10.10	9.88	9.98	346365
2013-04-25	10.04	10.08	9.79	9.79	481601
2013-04-26	9.81	9.97	9.55	9.88	157227
2013-04-29	9.98	10.13	9.84	9.97	455262
2013-04-30	9.92	10.06	9.83	9.87	266275
2013-05-01	9.82	9.82	9.40	9.41	314921
2013-05-02	9.50	9.55	9.40	9.46	239157
2013-05-03	9.50	9.62	9.49	9.55	178693
2013-05-06	9.58	9.77	9.39	9.57	162432
2013-05-07	9.65	9.78	9.61	9.64	183609
2013-05-08	9.67	9.79	9.55	9.73	156480
2013-05-09	8.80	9.89	8.72	9.47	417566
2013-05-10	9.47	9.53	9.25	9.53	199587
2013-05-13	9.48	9.56	9.30	9.47	135861
2013-05-14	9.47	9.63	9.42	9.62	230516
2013-05-15	9.56	9.74	9.54	9.65	142737
2013-05-16	9.66	9.76	9.50	9.56	113668
2013-05-17	9.59	9.72	9.46	9.60	230809
2013-05-20	9.55	9.70	9.52	9.60	141931
2013-05-21	9.64	9.70	9.53	9.53	72200
2013-05-22	9.51	9.65	9.40	9.52	282298
2013-05-23	9.40	9.72	9.35	9.68	266647
2013-05-24	9.64	9.76	9.52	9.60	147820
2013-05-28	9.84	10.16	9.74	9.90	376578
2013-05-29	9.99	10.03	9.82	9.92	245438
2013-05-30	9.94	9.98	9.77	9.87	153355
2013-05-31	9.86	10.01	9.81	9.98	292808
2013-06-03	9.98	10.14	9.86	9.96	231937
2013-06-04	9.94	9.98	9.83	9.90	138906
2013-06-05	9.93	10.04	9.87	9.90	222745
2013-06-06	9.87	10.05	9.82	10.03	269312
2013-06-07	10.05	10.26	9.96	10.14	214409
2013-06-10	10.18	10.24	10.03	10.24	222357
2013-06-11	10.15	10.32	10.10	10.22	224356
2013-06-12	10.32	10.42	10.25	10.31	208309
2013-06-13	10.37	11.03	10.32	10.80	465871
2013-06-14	10.84	10.87	10.61	10.82	185330
2013-06-17	10.85	11.57	10.85	11.44	558807
2013-06-18	11.46	11.59	11.35	11.52	345562
2013-06-19	11.55	11.72	11.49	11.50	430779
2013-06-20	11.35	11.54	11.09	11.17	439583
2013-06-21	11.16	11.53	11.07	11.53	284941
2013-06-24	11.36	12.10	11.25	12.02	658212
2013-06-25	12.10	12.45	11.87	12.08	938850
2013-06-26	12.48	12.48	11.91	11.96	915057
2013-06-27	12.07	12.07	11.80	11.89	540299
2013-06-28	11.87	12.16	11.77	11.98	3923770
2013-07-01	12.18	12.26	11.88	12.04	451391
2013-07-02	12.05	12.14	11.86	11.94	265557
2013-07-03	11.96	12.03	11.80	12.00	64412
2013-07-05	12.11	12.17	11.93	12.17	180255
2013-07-08	12.17	12.22	11.65	11.70	367176
2013-07-09	11.76	11.94	11.66	11.72	457877
2013-07-10	11.73	11.88	11.69	11.70	601608
2013-07-11	11.84	11.86	11.49	11.69	293660
2013-07-12	11.69	11.83	11.56	11.76	198792
2013-07-15	11.71	11.77	11.49	11.52	218702
2013-07-16	11.54	11.73	11.50	11.68	183327
2013-07-17	11.63	11.96	11.63	11.78	382717
2013-07-18	11.87	12.59	11.86	12.45	537712
2013-07-19	12.40	12.71	12.34	12.53	229352
2013-07-22	12.56	12.83	12.29	12.78	294022
2013-07-23	12.85	13.07	12.85	13.01	317675
2013-07-24	13.07	13.10	12.75	12.83	233557
2013-07-25	12.79	12.99	12.67	12.89	208331
2013-07-26	12.78	13.08	12.76	13.03	203818
2013-07-29	13.06	13.07	12.91	13.02	244034
2013-07-30	13.08	13.08	12.82	13.05	185585
2013-07-31	13.02	13.18	12.95	13.10	231978
2013-08-01	13.18	13.25	12.97	13.17	329644
2013-08-02	13.15	13.26	13.11	13.26	167727
2013-08-05	13.32	13.45	13.21	13.41	186031
2013-08-06	13.44	13.53	13.31	13.50	290416
2013-08-07	13.50	13.59	13.44	13.55	193151
2013-08-08	14.00	15.53	13.64	15.49	588787
2013-08-09	15.30	15.30	14.37	14.50	672422
2013-08-12	14.50	15.92	14.46	15.88	465667
2013-08-13	15.82	16.39	15.76	15.98	345939
2013-08-14	15.88	16.12	15.80	15.90	194262
2013-08-15	15.82	16.04	15.79	15.96	353529
2013-08-16	15.94	17.22	15.78	17.03	691364
2013-08-19	17.07	17.11	16.61	16.77	471848
2013-08-20	16.67	17.71	16.17	17.34	576179
2013-08-21	17.33	17.73	17.25	17.29	269780
2013-08-22	17.49	17.65	17.40	17.48	361378
2013-08-23	17.60	17.64	17.45	17.47	395324
2013-08-26	17.49	17.84	17.34	17.80	773766
2013-08-27	17.72	17.89	17.39	17.49	399858
2013-08-28	17.50	17.71	17.29	17.42	490821
2013-08-29	17.45	17.45	17.09	17.19	506673
2013-08-30	17.14	17.14	16.43	16.94	621967
2013-09-03	17.02	17.42	17.02	17.10	473735
2013-09-04	16.80	16.80	15.56	15.79	2170235
2013-09-05	15.54	15.82	15.27	15.35	7408476
2013-09-06	15.34	15.87	15.26	15.70	2082546
2013-09-09	15.76	16.12	15.63	15.95	1194500
2013-09-10	15.95	16.01	15.51	15.99	633212
2013-09-11	15.93	16.44	15.78	16.31	894563
2013-09-12	16.30	16.83	16.21	16.69	1457809
2013-09-13	16.68	17.09	16.54	16.93	890408
2013-09-16	17.00	17.08	16.22	16.59	582755
2013-09-17	16.64	17.05	16.42	16.95	587510
2013-09-18	16.99	17.10	16.59	16.94	581551
2013-09-19	16.82	17.09	16.11	16.57	870112
2013-09-20	16.82	16.92	16.30	16.51	2602341
2013-09-23	16.60	16.97	16.46	16.93	649334
2013-09-24	16.98	17.23	16.71	16.94	926289
2013-09-25	16.96	17.06	16.82	16.95	911767
2013-09-26	17.00	17.00	16.50	16.82	583179
2013-09-27	16.75	16.90	16.68	16.73	393829
2013-09-30	16.60	16.70	16.06	16.33	1297287
2013-10-01	16.36	17.01	16.36	16.85	646916
2013-10-02	16.76	16.86	16.38	16.54	669188
2013-10-03	16.60	16.60	16.05	16.34	587849
2013-10-04	16.29	17.41	16.29	17.06	826118
2013-10-07	16.83	16.92	16.33	16.33	545431
2013-10-08	16.39	16.71	16.02	16.16	541211
2013-10-09	16.19	16.37	15.62	16.03	862776
2013-10-10	16.24	16.80	16.24	16.60	464610
2013-10-11	16.56	17.57	16.32	17.27	947130
2013-10-14	17.26	18.25	17.20	18.10	1393341
2013-10-15	18.83	18.83	18.21	18.41	1314086
2013-10-16	18.52	19.49	18.41	19.45	1828083
2013-10-17	19.30	20.17	19.11	20.16	1523080
2013-10-18	20.41	21.01	19.87	21.00	1243589
2013-10-21	21.09	21.53	20.72	21.08	1554451
2013-10-22	21.05	21.35	19.95	20.28	1224686
2013-10-23	19.08	19.60	18.46	18.60	1237976
2013-10-24	18.53	19.56	18.35	19.54	772116
2013-10-25	19.61	19.96	19.01	19.41	487265
2013-10-28	19.45	19.73	18.91	19.06	504949
2013-10-29	19.16	19.37	19.03	19.29	360203
2013-10-30	19.30	19.61	18.65	18.94	708410
2013-10-31	18.88	18.90	17.94	18.41	1585917
2013-11-01	18.42	18.55	18.04	18.29	1291585
2013-11-04	18.24	18.76	18.19	18.70	1997899
2013-11-05	18.70	18.86	18.23	18.77	492667
2013-11-06	18.83	19.01	17.94	18.08	1055421
2013-11-07	17.98	20.84	17.98	18.99	3138184
2013-11-08	18.99	20.51	18.91	20.42	1617656
2013-11-11	20.43	21.05	20.17	20.98	1010340
2013-11-12	20.95	20.95	20.04	20.23	1112139
2013-11-13	20.14	20.78	19.94	20.61	598373
2013-11-14	20.69	22.68	20.50	21.76	1677526
2013-11-15	21.75	22.64	21.70	22.25	991453
2013-11-18	22.44	22.77	20.53	20.85	1228513
2013-11-19	20.65	20.97	19.39	20.88	983699
2013-11-20	20.94	21.57	20.94	21.27	600005
2013-11-21	21.44	22.25	21.44	22.21	896666
2013-11-22	22.30	23.15	21.89	22.89	705452
2013-11-25	22.81	22.90	21.90	22.58	625930
2013-11-26	22.61	23.81	22.55	23.72	838584
2013-11-27	23.95	24.10	22.35	22.80	894271
2013-11-29	22.82	22.82	21.75	21.79	730878
2013-12-02	21.78	22.11	21.43	21.65	1246667
2013-12-03	21.84	22.54	21.57	22.18	771873
2013-12-04	22.05	22.47	21.88	22.31	685462
2013-12-05	22.30	22.70	22.07	22.38	563206
2013-12-06	22.62	22.65	20.67	20.87	1802318
2013-12-09	21.80	21.80	20.50	20.82	1270821
2013-12-10	20.77	21.00	20.00	20.33	813377
2013-12-11	20.39	20.41	19.60	19.77	711414
2013-12-12	19.50	19.84	18.70	18.98	1109740
2013-12-13	19.04	19.23	18.41	18.67	1116716
2013-12-16	18.68	18.90	18.22	18.43	977081
2013-12-17	18.50	18.80	17.69	18.67	1477081
2013-12-18	18.67	19.03	18.56	18.91	1200091
2013-12-19	18.97	19.16	18.71	18.97	520629
2013-12-20	19.02	20.11	19.02	19.83	1440075
2013-12-23	19.94	20.03	19.10	19.16	679881
2013-12-24	19.11	19.45	19.05	19.40	169799
2013-12-26	19.43	19.65	18.96	19.18	426715
2013-12-27	19.30	19.68	18.98	19.59	358076
2013-12-30	19.60	19.86	18.99	19.05	739903
2013-12-31	19.05	19.12	18.31	18.64	1142859
2014-01-02	18.57	18.89	18.39	18.65	899588
2014-01-03	18.65	19.08	18.50	18.89	623088
2014-01-06	19.03	19.26	18.67	19.11	740375
2014-01-07	19.15	19.44	18.85	19.03	586442
2014-01-08	19.01	19.21	18.83	18.94	826987
2014-01-09	19.20	20.87	19.16	19.39	2118718
2014-01-10	19.39	20.31	18.88	20.22	913703
2014-01-13	20.02	20.22	18.89	18.98	804208
2014-01-14	19.12	19.60	18.99	19.59	348274
2014-01-15	19.60	19.79	19.33	19.41	327821
2014-01-16	19.32	19.90	19.16	19.71	391010
2014-01-17	19.78	19.85	19.05	19.10	337619
2014-01-21	19.21	19.70	19.06	19.57	474934
2014-01-22	19.67	20.71	19.60	20.66	665858
2014-01-23	20.68	20.94	19.85	19.93	428612
2014-01-24	19.75	19.98	19.22	19.48	560249
2014-01-27	19.50	19.50	18.33	18.58	594132
2014-01-28	18.59	19.14	18.51	19.05	498557
2014-01-29	18.98	19.48	18.80	19.21	598982
2014-01-30	19.43	20.24	19.35	20.10	653411
2014-01-31	19.44	19.85	19.21	19.44	539199
2014-02-03	19.41	19.56	17.95	18.58	679632
2014-02-04	18.80	19.50	18.80	19.14	507539
2014-02-05	19.05	19.08	18.30	18.88	555844
2014-02-06	18.96	19.90	18.96	19.41	794485
2014-02-07	19.48	20.42	19.48	20.00	796595
2014-02-10	20.00	20.00	19.31	19.44	458981
2014-02-11	19.47	19.90	19.28	19.71	454568
2014-02-12	19.79	21.37	19.79	21.13	1113078
2014-02-13	21.57	22.50	21.16	22.15	1447122
2014-02-14	22.17	22.62	21.33	21.78	809109
2014-02-18	21.94	23.29	21.80	22.51	917007
2014-02-19	22.34	22.72	22.03	22.36	872100
2014-02-20	22.31	23.99	22.31	22.64	1207375
2014-02-21	22.76	23.27	22.34	22.90	769478
2014-02-24	22.96	24.72	22.90	23.74	920093
2014-02-25	23.69	23.85	22.84	23.71	810773
2014-02-26	23.65	24.76	23.65	24.10	703104
2014-02-27	24.00	24.14	23.31	23.67	525040
2014-02-28	23.75	24.67	23.43	24.26	691040
2014-03-03	23.99	24.68	23.63	23.99	405118
2014-03-04	24.39	25.25	24.24	25.08	718558
2014-03-05	25.02	25.15	24.39	24.49	447063
2014-03-06	24.51	24.88	24.06	24.24	790259
2014-03-07	23.66	24.00	22.34	23.40	1398536
2014-03-10	23.40	23.65	22.89	23.19	879358
2014-03-11	23.19	23.38	21.39	21.72	1471733
2014-03-12	21.57	22.38	21.17	22.17	1164728
2014-03-13	22.05	22.80	21.17	22.06	1591154
2014-03-14	22.10	23.00	21.94	22.61	729349
2014-03-17	22.92	23.28	22.23	22.66	577198
2014-03-18	22.82	23.55	22.41	23.15	589395
2014-03-19	23.19	23.19	22.48	22.69	460259
2014-03-20	22.56	23.36	22.05	23.23	690311
2014-03-21	23.47	24.54	23.45	23.71	1204108
2014-03-24	23.75	24.03	23.34	23.62	785117
2014-03-25	23.75	24.71	23.75	24.22	639325
2014-03-26	24.42	24.99	24.09	24.11	823452
2014-03-27	24.20	25.40	23.61	25.00	1610498
2014-03-28	25.00	25.84	24.57	24.88	1218136
2014-03-31	24.47	24.89	24.07	24.49	1503066
2014-04-01	24.61	25.26	24.37	25.21	646210
2014-04-02	25.24	25.93	24.98	25.57	891492
2014-04-03	25.61	26.30	25.30	26.12	976724
2014-04-04	26.45	26.76	25.32	25.91	1202561
2014-04-07	25.90	26.44	24.80	24.91	992036
2014-04-08	25.06	25.55	24.71	25.22	1142839
2014-04-09	25.36	26.24	25.00	26.17	950287
2014-04-10	26.06	26.63	24.85	25.49	1178569
2014-04-11	25.15	25.80	24.90	25.31	584163
2014-04-14	25.66	26.41	25.24	25.98	841206
2014-04-15	25.90	26.56	25.65	26.19	942335
2014-04-16	26.45	26.57	25.82	26.03	700128
2014-04-17	26.01	26.84	25.89	26.77	1010009
2014-04-21	26.95	27.54	26.47	26.76	1086999
2014-04-22	26.89	27.59	26.71	27.14	1122642
2014-04-23	27.36	28.85	27.02	28.01	2013652
2014-04-24	28.35	28.92	27.95	28.47	1307681
2014-04-25	28.50	28.68	27.98	28.02	1391235
2014-04-28	28.26	28.65	27.50	27.74	1125557
2014-04-29	27.85	29.14	27.79	28.88	1189804
2014-04-30	28.68	28.82	27.82	28.72	1195269
2014-05-01	28.68	28.72	27.10	27.54	2121044
2014-05-02	27.60	28.30	27.54	28.00	1049903
2014-05-05	27.81	28.01	27.28	27.50	1056753
2014-05-06	27.51	27.80	27.11	27.31	1360666
2014-05-07	27.63	27.81	24.81	25.58	2371503
2014-05-08	25.62	25.93	25.18	25.22	1015396
2014-05-09	25.09	25.23	24.32	24.57	1062012
2014-05-12	24.69	25.33	24.60	25.10	776802
2014-05-13	25.12	25.59	24.82	25.31	958303
2014-05-14	25.29	25.44	24.27	24.33	745612
2014-05-15	24.33	24.53	23.28	24.27	1064138
2014-05-16	24.40	24.85	23.87	24.63	793849
2014-05-19	24.63	25.27	24.48	24.99	1051736
2014-05-20	25.00	25.51	24.69	25.00	947791
2014-05-21	25.07	26.23	25.07	26.13	1026600
2014-05-22	26.40	27.28	26.11	26.17	1078028
2014-05-23	25.33	25.34	24.24	24.65	5745127
2014-05-27	25.00	25.34	24.60	24.94	1493367
2014-05-28	24.99	25.03	24.64	24.73	1546246
2014-05-29	24.75	24.95	24.20	24.84	1178238
2014-05-30	24.93	25.32	24.71	24.88	1970361
2014-06-02	25.10	25.44	24.88	24.99	1304920
2014-06-03	24.98	25.11	24.75	24.93	941731
2014-06-04	24.83	25.75	24.72	25.55	1461531
2014-06-05	25.68	25.88	25.06	25.59	1026694
2014-06-06	25.78	26.35	25.76	26.12	1212441
2014-06-09	26.18	26.58	25.93	26.08	908842
2014-06-10	26.12	26.40	26.12	26.35	901013
2014-06-11	26.35	27.00	26.15	26.81	746232
2014-06-12	26.83	27.40	26.51	27.10	1114385
2014-06-13	27.09	27.66	26.83	27.52	826622
2014-06-16	27.55	28.24	27.55	27.89	764736
2014-06-17	27.80	28.26	27.53	27.64	601536
2014-06-18	27.79	28.21	27.47	27.91	589702
2014-06-19	27.97	28.19	27.66	27.89	594061
2014-06-20	28.04	28.20	27.37	28.00	1397651
2014-06-23	28.19	28.92	28.00	28.44	1406622
2014-06-24	28.32	28.48	26.53	26.75	1520215
2014-06-25	26.55	28.24	26.50	28.22	1058671
2014-06-26	28.15	28.40	27.83	28.26	670692
2014-06-27	28.07	28.49	28.07	28.45	1552248
2014-06-30	28.40	29.36	28.18	29.28	963217
2014-07-01	29.94	29.94	28.76	28.93	868217
2014-07-02	28.76	28.89	27.96	28.07	761771
2014-07-03	28.31	28.47	27.97	28.46	311421
2014-07-07	28.40	28.45	27.24	27.30	614937
2014-07-08	27.21	27.30	25.90	26.81	973913
2014-07-09	26.91	27.17	26.51	27.07	569736
2014-07-10	26.63	26.81	26.02	26.61	890758
2014-07-11	26.53	26.59	25.88	25.94	647903
2014-07-14	26.21	27.07	26.18	26.89	930167
2014-07-15	26.79	26.79	25.40	25.49	1382450
2014-07-16	25.76	26.66	25.76	26.61	800475
2014-07-17	26.55	26.93	25.98	26.05	788722
2014-07-18	26.05	26.86	26.05	26.68	596811
2014-07-21	26.52	27.35	26.33	27.26	797980
2014-07-22	26.78	27.68	26.61	27.40	879358
2014-07-23	27.36	27.80	27.04	27.75	503699
2014-07-24	27.75	28.25	27.44	27.78	545621
2014-07-25	27.42	27.70	27.12	27.32	585716
2014-07-28	27.24	27.26	26.53	27.04	751924
2014-07-29	27.78	28.22	27.41	27.84	910943
2014-07-30	27.97	28.17	27.46	27.75	617524
2014-07-31	27.34	27.63	26.40	27.04	1309077
2014-08-01	27.00	27.04	25.71	25.85	1425489
2014-08-04	26.00	27.32	25.77	27.09	890512
2014-08-05	26.95	27.07	25.82	26.20	846890
2014-08-06	26.02	26.76	25.60	26.46	674761
2014-08-07	26.63	28.03	25.66	25.93	1170934
2014-08-08	26.00	26.69	25.60	26.50	1011447
2014-08-11	26.74	27.17	26.22	26.91	713059
2014-08-12	26.68	26.76	24.75	25.15	1262666
2014-08-13	25.44	25.99	25.09	25.56	717376
2014-08-14	25.58	25.87	25.02	25.11	568835
2014-08-15	25.66	25.79	25.12	25.74	553928
2014-08-18	25.99	26.45	25.74	26.21	731022
2014-08-19	26.33	26.78	25.95	26.13	588280
2014-08-20	26.13	26.27	25.70	25.97	412996
2014-08-21	25.97	26.25	25.44	26.14	556019
2014-08-22	26.05	26.09	25.45	25.88	482148
2014-08-25	25.95	26.24	25.83	26.16	443444
2014-08-26	26.27	26.91	26.00	26.34	668991
2014-08-27	26.45	26.78	26.12	26.43	413293
2014-08-28	26.38	26.75	26.24	26.63	693171
2014-08-29	26.81	27.40	26.52	27.36	523946
2014-09-02	27.45	27.63	26.90	27.30	966787
2014-09-03	27.52	27.60	26.79	27.13	397383
2014-09-04	27.16	27.53	25.68	25.94	864424
2014-09-05	25.86	26.40	25.82	26.27	462842
2014-09-08	26.29	26.32	24.73	25.11	799821
2014-09-09	25.24	25.74	24.26	24.57	899405
2014-09-10	24.65	24.70	23.70	24.62	1008034
2014-09-11	24.23	24.77	23.74	24.49	2394204
2014-09-12	24.45	24.95	24.17	24.67	1102279
2014-09-15	24.68	25.36	24.40	25.34	1114703
2014-09-16	25.43	26.67	25.42	26.31	1276689
2014-09-17	26.42	27.05	26.24	26.57	1084357
2014-09-18	26.84	27.38	26.06	26.31	1008536
2014-09-19	26.32	26.44	25.72	25.97	1828959
2014-09-22	25.74	25.74	24.66	24.86	924831
2014-09-23	24.69	25.68	24.69	24.99	982905
2014-09-24	25.05	25.93	24.64	25.80	739676
2014-09-25	25.60	25.60	24.72	24.97	930905
2014-09-26	24.99	25.63	24.71	25.43	586233
2014-09-29	25.14	26.00	25.10	25.99	744373
2014-09-30	26.09	26.32	25.31	25.85	1442035
2014-10-01	25.75	26.09	24.26	24.37	979186
2014-10-02	24.12	24.14	22.59	23.82	1397425
2014-10-03	23.97	24.28	23.25	23.66	832190
2014-10-06	23.74	23.81	22.70	23.35	633927
2014-10-07	23.07	23.34	22.38	22.40	767031
2014-10-08	22.20	22.41	20.91	22.38	1330867
2014-10-09	22.03	22.07	20.53	20.55	1129046
2014-10-10	20.42	21.40	19.13	20.77	2534577
2014-10-13	20.48	20.93	19.34	19.57	1590425
2014-10-14	20.08	21.01	19.36	19.60	1529939
2014-10-15	19.10	22.10	17.95	22.07	2362839
2014-10-16	21.30	24.00	21.14	23.45	1839344
2014-10-17	23.93	24.60	22.03	22.45	1328128
2014-10-20	22.56	23.26	22.13	23.26	746634
2014-10-21	23.37	24.37	23.36	24.35	828513
2014-10-22	24.45	24.70	22.57	22.61	905313
2014-10-23	23.06	23.86	22.54	23.31	754850
2014-10-24	23.38	23.51	22.78	23.13	550536
2014-10-27	22.59	22.68	21.72	22.42	877673
2014-10-28	22.69	24.37	22.35	24.32	884857
2014-10-29	24.48	25.45	24.31	24.66	996547
2014-10-30	24.43	24.80	23.18	23.65	1053434
2014-10-31	23.44	24.38	21.85	24.27	919522
2014-11-03	24.41	24.96	23.08	23.29	871219
2014-11-04	22.59	22.91	21.73	21.98	837858
2014-11-05	22.50	23.41	21.85	22.83	707812
2014-11-06	21.87	22.56	20.74	22.49	1180071
2014-11-07	22.62	24.04	22.44	24.03	1021209
2014-11-10	24.46	25.28	22.58	22.60	1278288
2014-11-11	22.92	23.55	22.28	23.35	928331
2014-11-12	22.99	23.87	22.82	23.34	906146
2014-11-13	23.09	23.41	22.96	23.07	306598
2014-11-14	22.31	23.06	22.01	23.01	794976
2014-11-17	22.75	23.03	21.53	21.83	950923
2014-11-18	21.68	22.37	21.23	21.62	658658
2014-11-19	21.64	22.29	20.95	21.72	686870
2014-11-20	21.66	22.75	21.50	22.48	566485
2014-11-21	22.97	23.67	22.84	23.15	667991
2014-11-24	23.04	23.42	22.54	23.00	593945
2014-11-25	23.09	23.34	22.16	22.66	720200
2014-11-26	22.18	22.32	21.14	21.15	944179
2014-11-28	20.71	20.71	17.54	17.59	1058851
2014-12-01	17.41	17.51	15.39	16.40	2017807
2014-12-02	16.32	16.66	15.76	15.97	1372077
2014-12-03	16.09	17.34	15.76	16.54	1405585
2014-12-04	14.08	16.52	14.08	15.99	1633758
2014-12-05	15.70	16.19	15.26	15.47	1334287
2014-12-08	15.15	15.28	14.15	14.44	1397177
2014-12-09	14.26	16.01	14.26	15.92	1465993
2014-12-10	15.45	15.78	14.88	15.43	1451105
2014-12-11	15.40	16.08	15.13	15.20	962637
2014-12-12	14.94	16.00	14.85	15.24	940953
2014-12-15	15.37	15.85	14.83	15.07	1093539
2014-12-16	14.84	15.79	14.84	15.21	1499265
2014-12-17	15.25	18.11	15.25	17.04	1145027
2014-12-18	17.87	18.32	17.34	17.95	1773028
2014-12-19	18.05	19.05	17.67	19.02	1479810
2014-12-22	18.83	19.19	18.37	18.88	1033455
2014-12-23	19.19	19.91	18.91	19.85	815392
2014-12-24	19.49	20.20	19.19	19.81	534924
2014-12-26	19.86	20.20	19.18	19.40	607904
2014-12-29	19.70	20.73	19.49	19.72	1107461
2014-12-30	19.42	20.25	19.20	19.84	856843
2014-12-31	19.59	20.52	19.09	20.23	1318203
2015-01-02	20.01	20.70	19.66	20.65	734489
2015-01-05	20.10	20.10	18.28	18.89	1467146
2015-01-06	18.63	19.23	18.28	18.30	1169354
2015-01-07	18.41	19.29	18.41	19.04	906684
2015-01-08	19.30	20.34	18.95	20.11	1263203
2015-01-09	20.08	20.35	19.64	19.93	791686
2015-01-12	19.35	19.56	18.53	18.81	807226
2015-01-13	18.88	19.42	18.49	19.39	893796
2015-01-14	19.20	21.12	19.15	20.67	1090093
2015-01-15	21.04	21.65	19.92	20.00	905817
2015-01-16	20.02	21.52	20.02	21.42	777162
2015-01-20	21.02	21.97	20.64	21.47	818855
2015-01-21	21.86	22.49	21.49	22.01	1052038
2015-01-22	22.09	22.39	21.09	22.25	723008
2015-01-23	22.10	23.04	22.00	22.10	621416
2015-01-26	22.18	22.95	21.44	22.64	706206
2015-01-27	22.37	23.22	22.00	22.70	1107841
2015-01-28	22.67	22.82	21.05	21.07	933993
2015-01-29	21.32	21.48	20.05	21.31	1141474
2015-01-30	20.89	22.10	20.68	21.56	834750
2015-02-02	22.09	23.52	21.69	23.43	942588
2015-02-03	24.07	25.08	23.76	24.32	2442260
2015-02-04	23.42	23.97	21.82	22.90	1410762
2015-02-05	23.08	23.40	21.52	22.40	1102842
2015-02-06	22.81	22.93	21.96	22.28	952284
2015-02-09	22.52	23.97	22.42	23.51	1603426
2015-02-10	23.71	23.71	21.87	22.42	1204123
2015-02-11	21.99	22.84	21.27	22.41	816608
2015-02-12	23.16	24.18	23.02	23.25	1022320
2015-02-13	23.84	24.22	23.37	23.57	778623
2015-02-17	23.38	24.16	23.09	23.92	540335
2015-02-18	23.76	23.92	22.92	23.19	584429
2015-02-19	22.65	24.13	22.06	23.72	819645
2015-02-20	23.66	23.95	23.10	23.64	553385
2015-02-23	23.40	23.58	22.61	23.00	686397
2015-02-24	23.32	23.39	22.63	22.96	435186
2015-02-25	23.02	23.25	22.43	22.99	733130
2015-02-26	22.68	22.94	22.05	22.50	892363
2015-02-27	22.61	22.73	21.65	21.66	751020
2015-03-02	21.72	21.72	20.86	21.39	1184705
2015-03-03	22.44	23.25	21.63	22.44	1613634
2015-03-04	22.53	23.11	22.06	22.94	800585
2015-03-05	22.35	22.89	21.96	22.62	728702
2015-03-06	22.36	22.69	21.19	21.23	771678
2015-03-09	21.28	21.72	20.80	20.91	693338
2015-03-10	20.66	21.00	20.37	20.51	501420
2015-03-11	20.55	20.85	19.91	20.78	472711
2015-03-12	20.96	21.14	20.68	20.84	506262
2015-03-13	20.75	20.92	20.10	20.88	434015
2015-03-16	20.51	20.82	19.55	20.41	1406691
2015-03-17	20.18	20.49	20.00	20.21	861140
2015-03-18	19.97	20.95	19.62	20.79	1119008
2015-03-19	20.32	20.46	19.76	20.16	837640
2015-03-20	20.67	21.00	20.10	20.17	1462750
2015-03-23	20.19	20.64	19.54	19.56	821448
2015-03-24	19.74	20.27	19.45	20.14	1215985
2015-03-25	20.29	21.25	20.29	20.97	1073699
2015-03-26	21.75	21.99	21.11	21.42	761241
2015-03-27	21.21	21.40	20.65	21.10	709234
2015-03-30	21.30	21.89	20.98	21.73	889155
2015-03-31	21.65	22.05	21.46	21.92	924569
2015-04-01	22.36	22.90	22.01	22.38	1157261
2015-04-02	22.11	23.17	22.11	23.13	776562
2015-04-06	23.83	25.86	23.59	25.54	2056967
2015-04-07	25.50	26.77	25.21	26.73	1723302
2015-04-08	26.40	26.80	25.25	25.31	1311154
2015-04-09	25.44	26.47	25.22	26.46	1040997
2015-04-10	26.91	27.35	26.68	27.25	869971
2015-04-13	27.50	28.00	26.94	27.50	1163313
2015-04-14	27.91	29.68	27.63	29.25	1469922
2015-04-15	29.40	29.90	28.90	29.35	1648809
2015-04-16	27.60	28.05	26.82	27.24	5493116
2015-04-17	27.11	27.48	26.40	27.13	1637991
2015-04-20	26.77	27.83	26.77	27.25	755487
2015-04-21	27.31	27.74	26.37	26.43	917432
2015-04-22	26.73	27.30	26.46	26.96	1040737
2015-04-23	27.23	28.00	27.07	27.81	1148825
2015-04-24	27.73	27.75	27.07	27.41	1047864
2015-04-27	27.57	27.69	26.81	27.02	614724
2015-04-28	27.17	27.54	26.73	27.39	613855
2015-04-29	27.36	29.05	27.13	28.99	1552007
2015-04-30	29.10	29.13	27.66	27.72	1866309
2015-05-01	27.00	27.91	26.65	27.50	1174729
2015-05-04	27.51	28.00	26.80	27.33	984613
2015-05-05	27.98	28.37	26.61	26.74	1061747
2015-05-06	27.36	27.64	26.45	26.67	873803
2015-05-07	26.19	26.19	25.12	25.64	1339266
2015-05-08	26.31	26.54	25.28	26.29	777047
2015-05-11	26.43	26.58	25.87	26.09	695393
2015-05-12	26.02	27.02	25.99	26.82	715025
2015-05-13	26.89	27.14	25.98	26.33	556536
2015-05-14	26.48	26.72	25.87	25.96	493140
2015-05-15	25.73	26.14	25.17	25.86	479105
2015-05-18	25.75	26.45	25.24	26.37	893039
2015-05-19	25.72	26.34	25.35	25.97	830442
2015-05-20	26.07	26.53	25.56	26.46	660350
2015-05-21	26.51	27.43	26.49	27.17	716307
2015-05-22	26.94	27.69	26.70	27.19	655133
2015-05-26	26.69	27.27	26.13	26.36	647978
2015-05-27	26.05	27.35	25.90	27.11	725703
2015-05-28	26.84	27.32	26.55	27.11	893483
2015-05-29	27.16	27.95	27.16	27.54	721483
2015-06-01	27.73	27.82	27.17	27.45	513410
2015-06-02	27.38	28.35	27.35	27.67	618317
2015-06-03	27.58	28.17	27.40	27.80	862458
2015-06-04	27.89	27.92	27.15	27.72	657349
2015-06-05	27.42	28.62	27.42	28.43	1061827
2015-06-08	28.39	28.58	27.50	27.85	602812
2015-06-09	28.18	28.64	27.81	27.87	779707
2015-06-10	28.29	28.48	27.88	28.01	789165
2015-06-11	28.18	28.26	27.68	28.00	685217
2015-06-12	27.87	27.90	27.25	27.32	613128
2015-06-15	26.96	27.76	26.93	27.68	968074
2015-06-16	27.74	28.14	27.63	28.11	1062849
2015-06-17	28.32	28.35	26.56	26.73	1043987
2015-06-18	26.87	26.99	26.26	26.35	783249
2015-06-19	26.31	26.45	25.53	25.64	1470073
2015-06-22	25.77	26.65	25.40	26.27	681064
2015-06-23	26.24	26.57	25.97	26.44	790231
2015-06-24	26.19	26.62	25.90	26.01	710903
2015-06-25	26.19	26.43	25.82	25.96	763104
2015-06-26	25.91	25.91	25.10	25.35	1401651
2015-06-29	25.03	25.53	24.56	24.58	914410
2015-06-30	24.93	25.12	24.37	25.00	1438512
2015-07-01	24.87	24.88	23.30	23.42	1059427
2015-07-02	23.57	23.80	23.10	23.17	784572
2015-07-06	22.73	22.88	22.14	22.21	1209131
2015-07-07	22.43	23.10	21.22	23.04	1667889
2015-07-08	22.75	23.37	22.50	22.59	1072914
2015-07-09	23.09	23.93	23.09	23.43	974245
2015-07-10	23.47	24.60	23.35	23.91	1419828
2015-07-13	23.92	24.15	23.01	23.93	1079174
2015-07-14	24.11	26.07	23.72	25.88	1636213
2015-07-15	25.00	25.29	23.56	23.96	1461062
2015-07-16	24.20	24.20	23.21	23.50	1132342
2015-07-17	23.43	23.43	22.10	22.22	1584153
2015-07-20	22.25	22.58	20.85	20.90	1356523
2015-07-21	20.95	21.56	20.64	20.78	1414603
2015-07-22	20.57	20.97	20.33	20.66	984369
2015-07-23	20.78	21.55	20.39	21.48	1311206
2015-07-24	21.28	21.58	20.64	20.90	1275450
2015-07-27	20.49	21.18	20.33	20.50	1144372
2015-07-28	20.49	21.43	20.23	21.06	986117
2015-07-29	21.04	23.13	20.99	22.94	1743763
2015-07-30	22.73	23.21	22.44	22.74	1629412
2015-07-31	22.54	22.96	22.02	22.03	1443557
2015-08-03	21.71	22.31	21.26	21.47	1568031
2015-08-04	21.64	22.09	21.39	21.67	1467705
2015-08-05	21.70	22.31	19.50	21.26	3995896
2015-08-06	20.89	22.36	20.75	22.28	1670273
2015-08-07	22.03	22.74	21.30	21.51	1397962
2015-08-10	21.64	22.44	21.30	22.40	1640659
2015-08-11	21.63	22.15	21.17	21.84	1205323
2015-08-12	21.79	22.79	21.20	22.73	796169
2015-08-13	22.52	22.88	22.15	22.56	1064900
2015-08-14	22.53	22.96	22.25	22.82	682071
2015-08-17	22.78	23.00	22.43	22.62	549064
2015-08-18	22.55	22.83	22.27	22.71	722611
2015-08-19	22.41	22.71	21.26	21.55	958915
2015-08-20	21.37	21.84	21.13	21.14	894238
2015-08-21	20.98	21.45	20.59	21.24	972967
2015-08-24	20.00	21.20	19.43	19.46	1203680
2015-08-25	20.36	20.36	19.08	19.14	1086063
2015-08-26	19.62	20.09	19.27	20.01	946046
2015-08-27	20.70	22.49	20.46	22.11	1648801
2015-08-28	22.04	23.14	21.95	22.43	1442502
2015-08-31	22.11	23.42	21.72	22.91	1239746
2015-09-01	21.93	22.88	21.23	21.47	1453596
2015-09-02	21.86	21.94	20.28	21.58	1263521
2015-09-03	21.84	22.57	21.16	21.33	1192686
2015-09-04	21.03	21.41	20.79	20.99	753407
2015-09-08	21.21	21.52	20.56	21.35	886722
2015-09-09	21.42	21.94	20.34	20.38	1158928
2015-09-10	20.43	20.94	20.20	20.76	699845
2015-09-11	20.35	20.59	19.62	19.97	1119371
2015-09-14	19.86	19.89	19.21	19.53	573012
2015-09-15	19.66	20.46	19.66	20.40	756909
2015-09-16	21.34	23.93	21.19	22.94	3355080
2015-09-17	22.96	24.05	22.67	23.03	1526985
2015-09-18	22.60	22.86	21.97	22.24	1836133
2015-09-21	22.73	22.98	22.24	22.41	890478
2015-09-22	21.98	22.87	21.89	22.31	1009993
2015-09-23	22.30	22.48	21.12	21.32	902375
2015-09-24	21.11	21.68	20.55	21.48	1421847
2015-09-25	21.86	21.93	20.69	20.78	1410056
2015-09-28	20.52	20.73	20.06	20.11	1367759
2015-09-29	20.15	20.95	20.01	20.30	1293036
2015-09-30	20.58	21.27	20.22	20.74	1415135
2015-10-01	21.20	21.94	21.14	21.62	1413101
2015-10-02	21.31	23.13	21.04	23.05	1371108
2015-10-05	23.50	25.55	23.48	25.33	2089783
2015-10-06	25.40	27.25	25.17	27.02	1965832
2015-10-07	27.40	28.06	26.09	26.83	2083176
2015-10-08	26.99	27.90	26.10	27.48	2238893
2015-10-09	27.70	28.25	26.75	27.83	1625027
2015-10-12	27.72	27.72	26.54	27.40	1012436
2015-10-13	27.25	28.07	27.01	27.14	1504551
2015-10-14	26.94	27.36	26.36	27.02	1032658
2015-10-15	26.00	27.47	25.95	27.37	1454383
2015-10-16	27.38	27.68	26.22	26.98	1212571
2015-10-19	26.32	26.54	25.36	25.71	1431195
2015-10-20	25.69	26.72	25.33	25.61	1131058
2015-10-21	25.50	25.65	24.73	25.16	941699
2015-10-22	25.12	26.08	24.81	25.67	1099557
2015-10-23	25.53	26.06	24.88	25.51	1630884
2015-10-26	25.48	25.54	24.30	24.61	1515645
2015-10-27	24.26	25.08	23.84	24.39	1391824
2015-10-28	24.60	26.06	24.32	25.69	1511723
2015-10-29	25.44	26.97	25.39	25.51	1836393
2015-10-30	25.73	26.13	24.75	25.71	1168265
2015-11-02	25.44	26.34	25.26	26.05	1360588
2015-11-03	26.31	27.33	26.27	26.92	1546833
2015-11-04	27.08	27.48	25.91	26.45	1209424
2015-11-05	25.57	27.63	25.17	26.62	1931844
2015-11-06	26.53	27.20	25.58	26.07	1524749
2015-11-09	26.05	27.03	25.60	26.70	1145396
2015-11-10	26.47	26.76	25.97	26.69	1145073
2015-11-11	26.74	26.82	25.33	25.66	1355004
2015-11-12	25.20	25.58	24.60	24.95	973730
2015-11-13	25.01	26.15	24.73	26.09	1264190
2015-11-16	26.25	27.58	26.09	27.51	1389437
2015-11-17	27.34	27.40	26.63	26.71	1158564
2015-11-18	27.05	27.49	26.15	27.12	921118
2015-11-19	27.00	27.00	25.26	25.74	1285387
2015-11-20	25.74	25.84	25.12	25.17	796916
2015-11-23	25.15	25.58	24.61	25.16	1780938
2015-11-24	25.59	26.42	25.29	26.07	1235392
2015-11-25	25.88	26.05	25.17	25.64	790331
2015-11-27	25.25	25.65	24.80	25.18	434548
2015-11-30	25.36	26.14	25.29	25.70	846964
2015-12-01	25.73	25.89	25.41	25.53	818887
2015-12-02	25.26	25.33	23.76	23.97	1277031
2015-12-03	24.49	24.58	23.70	23.90	754750
2015-12-04	23.51	24.05	22.51	22.73	1219411
2015-12-07	22.29	22.29	20.92	21.09	1852076
2015-12-08	20.54	21.42	20.49	21.16	1595754
2015-12-09	21.73	22.40	21.25	21.85	1529366
2015-12-10	21.92	22.48	21.37	22.31	1117217
2015-12-11	22.03	22.50	21.13	21.22	1158883
2015-12-14	21.01	21.66	20.91	21.21	1421889
2015-12-15	21.65	21.88	21.26	21.61	1081555
2015-12-16	21.44	21.57	20.65	21.00	2100458
2015-12-17	21.03	21.14	20.00	20.66	2050315
2015-12-18	20.54	20.96	20.32	20.35	2502467
2015-12-21	20.23	20.32	18.87	19.07	1838734
2015-12-22	19.07	20.09	18.93	19.95	1463494
2015-12-23	20.31	21.53	20.15	21.52	1517401
2015-12-24	21.58	21.80	21.04	21.24	421442
2015-12-28	20.71	20.74	20.06	20.16	846490
2015-12-29	20.57	20.81	20.01	20.46	847540
2015-12-30	19.86	20.51	19.54	19.83	1063712
2015-12-31	19.79	20.18	19.69	19.77	1178971
2016-01-04	19.76	20.02	19.07	19.34	1359575
2016-01-05	19.18	19.32	18.25	18.82	1748729
2016-01-06	18.11	18.16	17.09	17.29	1872458
2016-01-07	16.79	17.32	15.83	15.91	1944118
2016-01-08	16.00	16.12	14.93	15.55	4119800
2016-01-11	15.61	15.65	14.30	14.48	2412105
2016-01-12	14.59	14.82	13.54	13.92	2677775
2016-01-13	14.52	14.55	13.15	13.34	2607428
2016-01-14	13.52	14.56	13.24	14.36	3078331
2016-01-15	13.68	14.02	12.97	13.69	2214665
2016-01-19	13.96	14.25	12.27	12.58	1762323
2016-01-20	12.13	13.51	11.13	13.31	3958891
2016-01-21	13.04	14.20	12.95	13.98	2321789
2016-01-22	14.81	15.39	14.08	14.58	2990194
2016-01-25	14.17	14.78	13.21	13.22	1863806
2016-01-26	13.67	13.97	13.09	13.95	1653109
2016-01-27	13.70	14.43	13.57	13.91	1427432
2016-01-28	14.87	15.65	14.73	15.37	1928519
2016-01-29	15.44	16.06	15.20	16.03	1602160
2016-02-01	15.52	15.54	14.56	15.00	1450897
2016-02-02	14.22	14.62	13.99	14.35	1370592
2016-02-03	14.54	15.07	13.31	15.07	2903840
2016-02-04	15.56	15.92	14.61	15.46	2920432
2016-02-05	15.46	16.14	14.74	15.70	3616001
2016-02-08	15.30	16.46	14.93	15.97	2984128
2016-02-09	15.47	15.67	14.14	14.39	1921756
2016-02-10	14.14	15.10	13.82	14.30	1097957
2016-02-11	13.99	14.03	12.98	13.71	2977320
2016-02-12	13.94	14.76	13.44	14.72	1857812
2016-02-16	15.12	15.36	14.88	15.14	2467215
2016-02-17	15.26	16.08	15.02	15.79	1839263
2016-02-18	16.00	16.12	15.03	15.13	1436858
2016-02-19	14.99	15.18	14.62	15.00	1757117
2016-02-22	15.54	16.68	15.46	16.41	2121470
2016-02-23	16.17	16.21	15.29	15.35	1698123
2016-02-24	15.12	15.93	14.90	15.77	1854604
2016-02-25	15.80	16.70	14.02	15.93	2186915
2016-02-26	16.50	17.29	16.39	16.54	1146152
2016-02-29	16.53	16.53	15.94	16.14	1398998
2016-03-01	16.25	16.61	15.38	16.61	1806335
2016-03-02	16.50	17.98	16.26	17.96	1662901
2016-03-03	18.02	19.24	17.66	19.20	2456256
2016-03-04	19.51	20.78	18.89	19.93	2461359
2016-03-07	19.97	20.61	19.41	19.82	3238509
2016-03-08	20.00	20.00	18.02	18.17	7385065
2016-03-09	18.79	19.34	18.10	18.71	2279535
2016-03-10	18.55	19.41	18.01	19.04	2144222
2016-03-11	19.52	20.58	19.47	20.34	2378637
2016-03-14	19.66	20.33	19.52	19.77	1083818
2016-03-15	19.37	19.50	18.96	19.46	1189486
2016-03-16	19.75	20.24	19.45	20.15	1741532
2016-03-17	20.30	20.68	20.14	20.43	1919012
2016-03-18	20.70	20.94	19.81	19.99	3069993
2016-03-21	19.98	20.42	19.79	19.93	1873664
2016-03-22	19.67	20.92	19.55	20.74	1055526
2016-03-23	20.45	20.74	18.75	18.77	1862746
2016-03-24	18.10	19.02	17.54	18.83	1980618
2016-03-28	18.94	19.03	18.02	18.46	1155135
2016-03-29	17.76	18.82	17.76	18.74	1830112
2016-03-30	18.66	19.11	18.23	18.54	2476115
2016-03-31	18.51	19.24	18.32	18.96	2820484
2016-04-01	18.16	19.14	18.03	18.95	2577573
2016-04-04	18.94	19.60	18.59	18.81	1463800
2016-04-05	18.62	19.02	18.29	18.65	2038466
2016-04-06	18.66	19.75	18.48	19.64	1242646
2016-04-07	19.44	20.08	19.21	19.51	1205801
2016-04-08	20.21	20.46	19.61	20.21	1333121
2016-04-11	20.46	20.48	19.85	19.98	1275780
2016-04-12	20.20	21.44	20.08	21.39	2217351
2016-04-13	21.63	21.63	20.64	21.27	1296540
2016-04-14	21.34	21.66	21.02	21.63	1308578
2016-04-15	21.31	21.43	20.70	21.13	823403
2016-04-18	20.00	21.71	19.90	21.44	964796
2016-04-19	21.63	22.48	21.38	22.02	1484871
2016-04-20	21.84	22.11	21.29	21.57	2122464
2016-04-21	21.76	21.78	20.85	21.27	1108761
2016-04-22	21.47	22.23	21.25	22.08	1164438
2016-04-25	22.03	22.03	21.07	21.42	1261757
2016-04-26	21.65	22.44	21.29	22.04	1253160
2016-04-27	22.40	23.04	22.00	22.36	1475923
2016-04-28	22.20	22.74	21.70	21.77	1048459
2016-04-29	22.01	22.56	20.95	21.55	1559897
2016-05-02	21.56	22.04	21.01	21.84	1497879
2016-05-03	21.15	21.45	20.54	20.83	1771683
2016-05-04	20.31	21.63	19.40	19.64	2575368
2016-05-05	20.59	20.96	19.62	20.06	1713367
2016-05-06	19.72	20.64	19.71	20.08	1093552
2016-05-09	19.83	19.99	19.23	19.61	1589820
2016-05-10	19.73	20.96	19.67	20.87	1273208
2016-05-11	20.77	21.81	20.44	21.25	1309545
2016-05-12	21.74	22.28	21.04	21.59	993370
2016-05-13	21.35	21.72	20.66	20.70	846079
2016-05-16	21.45	22.10	21.42	21.83	1188905
2016-05-17	22.03	22.78	21.93	22.50	1181520
2016-05-18	22.49	22.89	21.97	22.22	1169927
2016-05-19	21.79	22.02	21.05	21.75	851234
2016-05-20	21.85	22.08	21.06	22.04	847066
2016-05-23	21.74	22.22	21.51	21.91	1175576
2016-05-24	22.17	22.35	21.56	22.03	898704
2016-05-25	22.37	22.82	22.18	22.54	782232
2016-05-26	22.88	23.23	22.49	23.01	1135082
2016-05-27	22.94	22.94	22.23	22.47	981501
2016-05-31	22.60	23.18	22.52	22.72	1170417
2016-06-01	22.26	22.92	21.83	22.86	969122
2016-06-02	22.42	22.80	22.07	22.78	936384
2016-06-03	22.89	23.00	22.26	22.52	1002540
2016-06-06	22.86	23.40	22.59	23.38	908431
2016-06-07	23.75	24.42	23.37	24.22	1259658
2016-06-08	24.75	25.54	24.14	24.22	1131092
2016-06-09	23.81	24.32	23.48	23.71	1087372
2016-06-10	23.13	23.44	22.26	22.29	715768
2016-06-13	21.92	22.30	21.70	22.10	1803927
2016-06-14	22.05	22.63	21.48	22.08	1190628
2016-06-15	21.94	22.78	21.65	22.26	1296816
2016-06-16	21.76	21.81	20.92	21.66	1063604
2016-06-17	21.91	22.54	21.91	22.28	1296817
2016-06-20	22.80	23.25	22.36	22.38	694983
2016-06-21	22.18	22.76	21.63	22.69	1133719
2016-06-22	22.89	22.97	21.99	22.29	594016
2016-06-23	22.60	22.90	22.30	22.72	856975
2016-06-24	21.28	21.93	20.55	20.68	2430863
2016-06-27	20.13	20.62	19.28	19.52	1392942
2016-06-28	20.31	20.52	19.94	20.07	2144715
2016-06-29	20.87	21.43	20.22	21.17	2292299
2016-06-30	21.13	21.14	19.61	19.80	3336434
2016-07-01	19.84	20.67	19.82	20.52	1308078
2016-07-05	19.96	20.27	19.43	19.76	1565887
2016-07-06	19.62	20.27	19.50	20.24	1157240
2016-07-07	20.80	21.05	19.42	19.78	1371069
2016-07-08	20.25	20.91	20.07	20.79	1532686
2016-07-11	21.03	21.25	20.68	20.79	1171753
2016-07-12	21.79	22.79	21.46	22.36	1297880
2016-07-13	22.71	22.71	21.36	21.79	1344587
2016-07-14	22.32	22.45	21.88	22.00	1020369
2016-07-15	22.31	23.00	21.91	22.05	1079733
2016-07-18	22.24	22.28	21.60	22.24	942323
2016-07-19	22.20	22.25	21.08	21.45	1503393
2016-07-20	21.21	21.40	20.44	21.22	1756124
2016-07-21	21.34	22.02	21.04	21.07	1692582
2016-07-22	21.24	21.30	20.78	21.08	1025201
2016-07-25	20.77	20.85	19.90	20.09	1261961
2016-07-26	19.90	20.36	19.69	20.35	1161303
2016-07-27	20.51	20.89	19.64	19.78	1906540
2016-07-28	19.78	20.56	19.78	20.30	1836442
2016-07-29	19.94	21.15	19.92	21.09	1591978
2016-08-01	20.91	21.15	19.44	19.54	1469345
2016-08-02	19.70	19.98	18.56	19.31	2461919
2016-08-03	19.29	20.15	18.87	20.05	1900845
2016-08-04	19.99	22.88	19.92	21.19	4634592
2016-08-05	21.43	21.67	20.64	21.60	1635345
2016-08-08	21.98	22.46	21.37	21.92	1484627
2016-08-09	22.11	22.46	21.64	22.08	1901897
2016-08-10	22.34	22.84	21.97	22.07	1597284
2016-08-11	22.47	23.36	22.02	22.94	1281158
2016-08-12	23.12	23.15	22.41	23.05	1261065
2016-08-15	23.29	23.91	23.27	23.66	1157977
2016-08-16	23.54	23.77	23.16	23.49	1046755
2016-08-17	23.47	23.47	22.49	23.14	1346135
2016-08-18	23.28	24.39	23.23	24.27	1260867
2016-08-19	24.17	24.17	23.44	23.52	1751298
2016-08-22	23.02	23.11	22.59	22.70	1447086
2016-08-23	22.57	23.12	22.57	22.85	1674269
2016-08-24	22.56	23.59	22.54	23.36	2175361
2016-08-25	23.31	24.06	23.20	23.60	1574409
2016-08-26	23.83	24.38	23.52	23.90	1438147
2016-08-29	23.84	24.41	23.58	24.06	1080253
2016-08-30	24.47	24.47	23.26	23.44	1731979
2016-08-31	23.26	23.44	22.52	22.95	1273241
2016-09-01	22.78	23.03	22.42	23.00	1085603
2016-09-02	23.66	24.10	23.39	23.72	1214452
2016-09-06	23.92	24.24	23.60	23.94	1048097
2016-09-07	24.15	24.30	23.65	24.08	1700434
2016-09-08	24.38	24.40	23.57	24.06	1944325
2016-09-09	23.58	23.97	22.86	22.86	1315581
2016-09-12	22.47	23.14	22.18	22.93	1185489
2016-09-13	22.30	22.42	21.22	21.63	1474973
2016-09-14	21.46	21.86	20.91	20.93	1226919
2016-09-15	21.04	21.63	20.81	21.18	1377232
2016-09-16	20.78	20.89	20.35	20.69	1998754
2016-09-19	20.99	21.29	20.63	21.00	1492243
2016-09-20	20.90	20.96	20.45	20.49	1259586
2016-09-21	21.16	22.02	20.82	21.95	1718130
2016-09-22	22.46	22.79	22.30	22.34	1983770
2016-09-23	22.20	22.66	21.02	21.20	1490504
2016-09-26	21.30	21.68	20.98	21.07	1499383
2016-09-27	20.68	20.69	19.99	20.47	1876039
2016-09-28	20.62	23.06	20.42	23.03	2993135
2016-09-29	23.05	24.46	22.93	23.97	2363498
2016-09-30	24.20	24.71	23.76	24.34	2102573
2016-10-03	24.38	24.49	23.30	23.59	1761255
2016-10-04	23.59	23.92	22.96	22.99	1889279
2016-10-05	23.52	24.07	23.09	23.82	1534835
2016-10-06	23.95	24.28	23.34	23.94	1541604
2016-10-07	23.91	24.18	23.50	23.68	1477868
2016-10-10	23.96	24.43	23.79	24.27	1381324
2016-10-11	24.17	24.44	23.81	24.20	1353197
2016-10-12	23.97	24.36	23.42	23.88	1996309
2016-10-13	23.59	23.93	23.30	23.67	1289046
2016-10-14	23.66	23.98	23.06	23.23	1028877
2016-10-17	23.18	23.39	22.82	23.27	1035801
2016-10-18	23.83	23.87	22.90	23.08	764124
2016-10-19	23.38	24.23	23.21	23.66	961529
2016-10-20	23.34	23.76	22.99	23.38	987222
2016-10-21	23.05	24.21	23.03	23.94	1297903
2016-10-24	24.04	24.75	23.47	24.11	1919491
2016-10-25	24.01	24.01	23.13	23.31	1312189
2016-10-26	23.00	23.47	22.33	22.70	1735799
2016-10-27	22.94	23.17	22.50	22.56	937720
2016-10-28	22.42	23.19	22.14	22.29	1357674
2016-10-31	22.11	22.11	21.43	21.81	1580916
2016-11-01	22.18	22.82	21.59	22.64	2679861
2016-11-02	22.49	22.49	20.76	21.31	2573686
2016-11-03	21.90	21.90	20.77	21.00	1572076
2016-11-04	20.89	21.35	20.45	20.67	1899000
2016-11-07	21.22	21.60	20.93	21.28	1583641
2016-11-08	21.04	21.99	20.96	21.85	1064073
2016-11-09	22.03	23.04	21.66	22.90	1297573
2016-11-10	22.75	23.51	22.45	23.26	1106971
2016-11-11	22.96	23.55	22.55	23.30	1534496
2016-11-14	23.23	23.43	22.60	23.38	1071118
2016-11-15	23.98	25.25	23.70	24.71	1908286
2016-11-16	24.78	25.17	24.06	24.26	1649992
2016-11-17	24.63	24.99	23.81	24.00	1466084
2016-11-18	24.08	24.88	23.70	24.51	1399595
2016-11-21	25.30	25.74	25.05	25.74	1347333
2016-11-22	25.74	25.94	25.23	25.68	1891800
2016-11-23	25.28	25.95	25.28	25.79	823284
2016-11-25	25.60	25.86	25.26	25.41	334181
2016-11-28	25.35	25.54	23.60	23.71	1043360
2016-11-29	22.90	23.36	22.24	22.68	2472643
2016-11-30	24.62	27.30	24.62	26.64	4123812
2016-12-01	27.62	27.71	26.04	26.32	2194321
2016-12-02	26.06	26.34	25.18	25.66	1590920
2016-12-05	26.25	26.42	25.28	25.43	1888656
2016-12-06	24.73	25.05	24.27	24.94	6145575
2016-12-07	24.89	25.25	24.60	24.80	1927126
2016-12-08	25.11	25.67	24.88	25.62	1947118
2016-12-09	25.93	26.47	25.44	25.97	1245956
2016-12-12	26.79	27.57	25.99	26.15	1307097
2016-12-13	26.67	27.22	26.15	26.44	1445121
2016-12-14	25.81	26.17	25.19	25.42	1374728
2016-12-15	25.19	26.33	24.81	26.00	1813228
2016-12-16	26.20	26.20	25.19	26.20	2279027
2016-12-19	25.72	26.34	25.50	26.04	1204683
2016-12-20	26.45	26.45	25.25	25.28	1221996
2016-12-21	25.62	25.75	25.00	25.07	670707
2016-12-22	25.14	25.40	24.98	25.12	507275
2016-12-23	24.95	25.48	24.94	25.46	499028
2016-12-27	25.53	26.26	25.50	26.22	815622
2016-12-28	26.29	26.39	25.65	25.84	635012
2016-12-29	25.72	26.07	25.50	26.01	911727
2016-12-30	25.86	26.21	25.61	25.76	596124
2017-01-03	26.35	26.66	25.45	26.19	1320457
2017-01-04	26.40	26.99	26.09	26.98	1180926
2017-01-05	27.02	27.40	26.61	26.95	1045050
2017-01-06	27.08	27.27	26.43	26.53	889542
2017-01-09	26.28	26.28	25.30	25.34	1015025
2017-01-10	25.43	25.65	25.05	25.23	981030
2017-01-11	25.42	25.42	24.80	25.01	1427647
2017-01-12	25.30	25.47	24.09	24.44	1282912
2017-01-13	24.36	24.70	24.10	24.32	1250218
2017-01-17	24.92	25.06	24.32	24.67	1258540
2017-01-18	24.25	24.67	24.02	24.40	979139
2017-01-19	24.52	24.67	24.13	24.46	620713
2017-01-20	24.77	25.58	24.77	25.19	1185873
2017-01-23	24.90	25.22	24.79	25.12	991967
2017-01-24	25.35	26.44	25.31	26.15	1422921
2017-01-25	26.03	26.99	26.03	26.88	1098702
2017-01-26	27.18	27.72	27.00	27.14	1315051
2017-01-27	26.82	27.15	26.16	26.62	1035933
2017-01-30	26.45	26.48	25.52	25.82	1456150
2017-01-31	26.02	26.34	25.41	26.33	1112680
2017-02-01	26.55	26.55	25.62	26.02	1044148
2017-02-02	26.17	26.52	25.46	26.32	1181736
2017-02-03	27.00	28.49	27.00	28.46	1840994
2017-02-06	28.47	28.51	27.48	27.73	1073160
2017-02-07	27.44	27.73	26.69	27.09	1163186
2017-02-08	26.73	27.10	25.91	26.27	1812168
2017-02-09	26.74	27.15	26.54	26.95	731603
2017-02-10	27.48	27.70	27.10	27.26	768431
2017-02-13	27.11	27.42	26.73	26.88	648404
2017-02-14	26.93	27.03	26.57	26.97	1148469
2017-02-15	26.73	27.46	26.65	27.26	776598
2017-02-16	27.30	27.58	26.78	26.86	667351
2017-02-17	27.02	27.77	26.70	26.80	2925893
2017-02-21	27.20	27.37	26.73	26.74	1768742
2017-02-22	26.44	26.79	25.54	25.56	1678652
2017-02-23	25.53	26.55	24.92	25.30	1835326
2017-02-24	24.96	25.06	24.32	24.42	1875054
2017-02-27	24.65	24.90	24.39	24.56	1410480
2017-02-28	24.28	24.46	23.90	24.07	1398386
2017-03-01	24.51	25.05	24.30	24.97	1398352
2017-03-02	24.74	25.06	24.07	24.09	791279
2017-03-03	24.25	24.46	23.74	23.90	875252
2017-03-06	23.93	24.10	23.56	24.02	1319975
2017-03-07	24.11	24.34	23.31	23.94	1445489
2017-03-08	23.73	23.99	22.50	22.54	1633615
2017-03-09	22.53	23.61	22.21	23.51	2023889
2017-03-10	23.72	23.87	22.96	23.32	1330386
2017-03-13	23.30	23.64	22.92	23.13	1283143
2017-03-14	22.66	23.07	22.22	22.92	1177873
2017-03-15	23.42	24.01	23.18	23.88	1815375
2017-03-16	23.93	23.93	23.06	23.26	1076907
2017-03-17	23.38	23.57	22.96	23.10	1822560
2017-03-20	22.76	23.17	22.56	23.06	1237702
2017-03-21	23.16	23.48	22.58	22.66	1494333
2017-03-22	22.34	22.88	21.87	22.09	1331323
2017-03-23	22.02	22.16	21.31	21.85	2264849
2017-03-24	22.02	22.19	21.65	21.84	1811839
2017-03-27	21.27	22.28	21.15	22.19	1511113
2017-03-28	22.22	22.92	22.14	22.84	1476637
2017-03-29	22.72	23.35	22.59	23.33	1391616
2017-03-30	23.41	23.76	23.10	23.43	1439681
2017-03-31	23.27	23.87	23.27	23.79	1045748
2017-04-03	23.83	23.94	23.13	23.68	947786
2017-04-04	23.69	24.15	23.55	23.99	998308
2017-04-05	24.12	24.62	23.61	23.83	3142070
2017-04-06	23.93	24.38	23.76	24.07	1206535
2017-04-07	24.08	24.22	23.65	23.69	1207453
2017-04-10	23.87	24.27	23.76	24.12	655432
2017-04-11	24.04	24.35	23.87	24.10	900708
2017-04-12	24.05	24.29	23.25	23.31	1231119
2017-04-13	23.42	23.49	22.25	22.36	1397800
2017-04-17	22.37	22.69	22.17	22.67	958825
2017-04-18	22.31	22.67	21.96	22.21	1243562
2017-04-19	22.28	22.47	21.19	21.22	2016407
2017-04-20	21.33	21.71	21.17	21.42	1130317
2017-04-21	21.39	21.92	21.22	21.76	1795380
2017-04-24	22.07	22.14	21.64	22.03	2133443
2017-04-25	22.28	22.79	21.84	22.73	1562516
2017-04-26	22.50	23.30	22.50	22.79	1740880
2017-04-27	22.46	22.46	21.51	21.93	1122281
2017-04-28	22.21	22.21	21.53	21.68	908232
2017-05-01	21.63	21.94	21.32	21.71	1149547
2017-05-02	21.77	22.26	21.27	21.43	1212679
2017-05-03	21.33	22.06	21.07	21.88	1632907
2017-05-04	22.21	23.18	21.30	22.09	3739330
2017-05-05	22.30	23.41	22.08	23.41	2268266
2017-05-08	23.42	24.06	23.19	23.87	2047289
2017-05-09	23.97	24.08	23.42	23.79	1781713
2017-05-10	24.26	24.71	23.89	24.31	2561691
2017-05-11	24.43	24.60	23.72	23.75	1202056
2017-05-12	23.68	23.96	23.37	23.50	1321190
2017-05-15	24.40	24.62	23.59	23.72	1031423
2017-05-16	23.96	24.08	23.31	23.61	1222216
2017-05-17	23.28	23.72	23.14	23.33	1601291
2017-05-18	23.05	23.81	22.94	23.26	1215994
2017-05-19	23.41	24.43	23.35	24.35	1356316
2017-05-22	24.52	24.63	23.84	23.91	1204673
2017-05-23	23.98	24.14	23.70	24.02	850307
2017-05-24	23.77	24.44	23.43	23.48	1024299
2017-05-25	23.25	24.01	22.37	22.70	1358937
2017-05-26	23.65	24.29	23.48	23.89	4709909
2017-05-30	23.67	24.00	23.42	23.60	3244502
2017-05-31	23.23	23.60	22.55	22.79	2734851
2017-06-01	22.89	23.89	22.66	23.45	16802380
2017-06-02	23.36	23.46	22.69	23.18	2561358
2017-06-05	22.95	23.21	22.76	22.89	1696356
2017-06-06	22.73	23.66	22.55	23.64	1647916
2017-06-07	23.35	23.74	22.14	22.26	2658496
2017-06-08	22.06	22.52	21.83	22.27	2510748
2017-06-09	22.37	23.37	22.18	23.15	2248774
2017-06-12	23.29	23.67	22.83	23.42	2819713
2017-06-13	23.45	23.97	23.16	23.85	1737703
2017-06-14	23.64	23.75	22.60	22.98	2206486
2017-06-15	22.77	23.15	21.45	21.60	1982053
2017-06-16	21.54	21.81	21.17	21.62	2919066
2017-06-19	21.67	21.72	21.21	21.48	1419797
2017-06-20	21.00	21.90	20.74	21.74	2158259
2017-06-21	21.54	22.03	20.89	21.14	2224421
2017-06-22	21.25	21.60	20.54	20.58	2216115
2017-06-23	20.60	20.86	20.31	20.74	2427277
2017-06-26	20.81	20.90	20.29	20.55	1763558
2017-06-27	20.70	20.78	20.30	20.30	1440735
2017-06-28	20.36	20.96	20.13	20.62	1491284
2017-06-29	20.67	21.18	20.58	21.01	2511641
2017-06-30	21.17	21.64	20.76	21.37	1669035
2017-07-03	21.52	22.06	21.51	21.98	714197
2017-07-05	21.62	21.74	21.07	21.51	1710892
2017-07-06	21.69	22.07	20.99	21.06	1755977
2017-07-07	20.75	21.22	20.52	21.12	1450120
2017-07-10	21.05	21.84	20.89	21.65	987243
2017-07-11	21.69	22.01	21.29	21.95	1489837
2017-07-12	22.26	22.73	21.79	22.04	2210741
2017-07-13	22.05	22.55	21.88	22.53	1668989
2017-07-14	22.59	22.96	22.39	22.76	1561218
2017-07-17	22.72	23.16	22.72	22.96	1182682
2017-07-18	23.25	23.33	22.40	22.62	1269295
2017-07-19	22.47	23.66	22.46	23.49	1453228
2017-07-20	23.61	23.91	23.05	23.11	1236429
2017-07-21	23.40	23.66	22.81	22.97	2162768
2017-07-24	23.11	23.66	22.94	23.32	1659055
2017-07-25	23.82	24.64	23.78	24.31	1780943
2017-07-26	24.63	25.03	24.18	24.19	1669041
2017-07-27	24.35	24.68	24.10	24.63	1139251
2017-07-28	24.57	25.08	24.52	24.74	971969
2017-07-31	24.65	24.79	24.18	24.26	1501921
2017-08-01	24.26	24.35	23.83	24.00	1454370
2017-08-02	23.73	24.17	23.32	24.04	1551689
2017-08-03	24.25	24.56	21.81	21.86	2880723
2017-08-04	21.90	23.48	21.90	23.42	2033435
2017-08-07	23.37	23.90	23.23	23.79	1733219
2017-08-08	23.68	24.44	23.61	23.71	2083815
2017-08-09	23.86	24.34	23.86	24.28	1214650
2017-08-10	24.43	24.77	24.16	24.17	1558575
2017-08-11	23.98	24.52	23.90	24.25	1205173
2017-08-14	24.28	24.32	23.51	23.59	1195047
2017-08-15	23.51	23.78	23.13	23.73	868798
2017-08-16	23.72	23.99	23.30	23.56	698044
2017-08-17	23.22	23.91	22.86	22.86	1115873
2017-08-18	22.84	23.55	22.81	23.24	1185605
2017-08-21	23.20	23.20	22.79	23.01	940492
2017-08-22	23.16	23.40	23.07	23.23	590657
2017-08-23	23.10	23.68	23.03	23.32	778703
2017-08-24	23.11	23.50	23.06	23.26	670488
2017-08-25	23.38	23.52	23.25	23.34	487673
2017-08-28	23.34	23.38	22.66	23.25	697966
2017-08-29	23.04	23.25	22.62	22.96	701423
2017-08-30	22.80	23.07	22.52	22.94	906747
2017-08-31	23.19	23.75	23.05	23.58	1022298
2017-09-01	23.66	24.08	23.33	23.92	921524
2017-09-05	24.16	24.34	23.54	23.78	1030443
2017-09-06	23.96	24.48	23.84	24.44	1284999
2017-09-07	24.32	24.37	23.65	24.20	1263185
2017-09-08	24.11	24.11	22.89	23.01	1156766
2017-09-11	23.10	23.49	22.87	23.04	1030704
2017-09-12	23.15	23.74	23.06	23.28	1319691
2017-09-13	23.37	24.28	23.28	24.01	1728557
2017-09-14	24.23	24.57	23.66	23.94	1551106
2017-09-15	24.05	24.44	23.82	24.39	2106690
2017-09-18	24.23	24.79	24.20	24.75	1113426
2017-09-19	24.83	25.08	24.46	24.74	992829
2017-09-20	24.94	25.62	24.80	25.41	1033408
2017-09-21	25.33	25.71	24.98	25.68	925978
2017-09-22	25.59	25.82	25.43	25.47	810368
2017-09-25	25.93	26.98	25.88	26.76	1655432
2017-09-26	26.65	27.29	26.51	26.99	1541077
2017-09-27	27.18	27.56	26.68	27.35	1263406
2017-09-28	27.34	27.78	27.11	27.34	1362356
2017-09-29	27.15	27.47	26.98	27.15	1048332
2017-10-02	26.60	27.29	26.34	27.18	1135236
2017-10-03	27.08	27.70	27.06	27.67	1277254
2017-10-04	27.69	27.88	27.13	27.32	673444
2017-10-05	26.30	26.97	25.82	26.48	10831918
2017-10-06	26.06	26.63	25.87	25.94	2364729
2017-10-09	26.10	26.26	25.91	26.15	18516991
2017-10-10	26.56	26.63	25.72	25.73	1914219
2017-10-11	25.87	26.06	25.48	26.00	1120091
2017-10-12	25.69	26.07	25.48	25.84	1175491
2017-10-13	26.03	26.20	25.80	25.84	877048
2017-10-16	26.12	26.58	26.12	26.54	1195800
2017-10-17	26.68	26.84	26.34	26.49	1072302
2017-10-18	26.43	26.79	26.26	26.26	1123369
2017-10-19	26.04	26.25	25.68	25.84	1040536
2017-10-20	25.97	26.04	25.61	25.79	1064780
2017-10-23	25.86	25.95	25.38	25.40	893590
2017-10-24	25.62	25.95	24.95	25.11	1111716
2017-10-25	24.89	25.09	24.28	24.73	1351334
2017-10-26	24.79	24.79	24.04	24.73	1746265
2017-10-27	24.58	25.68	24.46	25.53	1077872
2017-10-30	25.73	26.38	25.68	26.05	1877979
2017-10-31	26.09	26.65	25.84	26.55	1443590
2017-11-01	26.91	27.21	26.69	27.06	1615951
2017-11-02	26.91	27.03	26.44	26.72	1018546
2017-11-03	26.74	27.38	26.49	27.00	1321931
2017-11-06	27.12	28.29	27.12	28.19	1938959
2017-11-07	28.55	29.48	28.05	28.32	3694408
2017-11-08	28.18	28.60	27.68	27.98	1646512
2017-11-09	27.91	28.80	27.86	28.60	1558270
2017-11-10	28.60	29.00	28.41	28.83	1547333
2017-11-13	29.18	29.44	28.21	28.25	1847811
2017-11-14	28.03	28.51	27.53	27.71	1406831
2017-11-15	27.39	27.40	26.78	27.08	1545713
2017-11-16	27.09	27.38	26.82	26.98	947668
2017-11-17	27.19	27.41	26.96	27.06	979259
2017-11-20	26.93	27.13	26.26	27.03	1017159
2017-11-21	27.25	27.63	27.12	27.56	774249
2017-11-22	27.92	28.31	27.92	28.07	711206
2017-11-24	28.26	28.48	28.16	28.36	421934
2017-11-27	28.09	28.14	27.45	27.54	1089377
2017-11-28	27.53	28.14	27.28	27.99	619467
2017-11-29	27.90	28.32	27.43	27.87	917833
2017-11-30	28.18	29.11	28.04	28.60	1277025
2017-12-01	28.88	29.76	28.64	29.14	1625875
2017-12-04	29.14	29.49	28.26	28.32	967957
2017-12-05	28.27	28.58	27.89	27.89	865545
2017-12-06	27.90	27.90	27.06	27.85	1706841
2017-12-07	27.24	27.94	27.11	27.85	1253667
2017-12-08	28.28	28.78	27.47	27.61	2821780
2017-12-11	27.66	28.14	27.53	27.73	976211
2017-12-12	27.84	27.91	27.18	27.40	836911
2017-12-13	27.60	27.63	27.08	27.25	2348473
2017-12-14	27.04	27.53	26.96	26.97	927351
2017-12-15	27.10	27.15	26.62	26.65	2338878
2017-12-18	26.77	27.73	26.76	27.50	876027
2017-12-19	27.54	28.02	27.40	27.50	674224
2017-12-20	27.69	28.55	27.48	28.51	1491916
2017-12-21	28.51	30.04	28.40	29.92	1975921
2017-12-22	30.01	30.71	29.70	30.23	793269
2017-12-26	30.39	31.40	30.17	31.35	843995
2017-12-27	31.19	31.46	30.78	31.12	932611
2017-12-28	31.12	31.41	31.07	31.32	931794
2017-12-29	31.50	31.59	30.76	31.13	795480
2018-01-02	31.40	31.77	31.31	31.59	1113600
2018-01-03	31.71	32.27	31.71	31.92	994504
2018-01-04	31.96	32.35	31.49	32.25	957663
2018-01-05	32.03	32.27	31.48	31.55	1106278
2018-01-08	31.64	32.33	31.37	32.19	1190536
2018-01-09	32.24	32.43	31.51	31.56	1122712
2018-01-10	31.63	31.97	31.27	31.83	902707
2018-01-11	32.05	33.40	31.99	32.73	1606407
2018-01-12	32.84	33.00	32.35	32.75	1643800
2018-01-16	33.00	33.44	32.11	32.18	1994555
2018-01-17	32.29	32.59	31.80	32.21	978626
2018-01-18	32.11	32.59	31.65	32.19	1073893
2018-01-19	31.79	32.16	31.38	31.66	1882966
2018-01-22	31.81	32.76	31.60	32.62	940144
2018-01-23	33.07	33.46	32.70	33.30	1358882
2018-01-24	33.65	33.96	32.98	33.24	1220802
2018-01-25	33.46	33.52	32.47	32.67	784154
2018-01-26	32.17	32.96	32.17	32.87	832180
2018-01-29	32.68	33.10	32.38	32.68	578293
2018-01-30	32.20	32.41	31.27	32.13	960317
2018-01-31	32.15	32.63	31.93	32.41	999318
2018-02-01	32.58	33.12	32.38	32.99	698878
2018-02-02	32.49	32.49	31.09	31.18	1529379
2018-02-05	30.83	31.53	30.29	30.37	1758457
2018-02-06	29.68	30.81	29.43	30.07	2170226
2018-02-07	30.23	30.91	29.40	29.43	1668498
2018-02-08	29.51	29.75	27.94	27.95	1480735
2018-02-09	28.24	28.46	27.09	28.25	1230367
2018-02-12	28.63	29.36	28.46	28.96	1309583
2018-02-13	28.64	28.77	27.98	28.26	1161065
2018-02-14	27.96	29.71	27.96	29.57	969206
2018-02-15	29.73	29.73	28.66	29.57	1403031
2018-02-16	29.40	30.15	29.40	29.68	668595
2018-02-20	29.77	30.02	29.10	29.36	1605021
2018-02-21	29.28	29.57	28.65	28.68	1321001
2018-02-22	28.01	29.88	27.73	29.14	1383316
2018-02-23	29.47	30.03	29.22	30.02	1358672
2018-02-26	30.22	30.28	29.67	30.24	957801
2018-02-27	30.07	30.58	29.67	29.67	965164
2018-02-28	29.92	30.28	28.85	28.86	1435461
2018-03-01	28.88	29.23	28.48	28.86	1001756
2018-03-02	28.59	29.73	28.42	29.70	872619
2018-03-05	29.55	31.19	29.44	30.97	1712635
2018-03-06	31.24	31.30	28.97	29.01	1819645
2018-03-07	28.90	29.18	28.02	28.43	2011653
2018-03-08	28.45	28.61	28.00	28.30	1221092
2018-03-09	28.58	29.35	28.58	29.33	1115285
2018-03-12	29.23	29.93	29.11	29.32	950059
2018-03-13	29.53	29.67	28.80	28.92	697822
2018-03-14	29.02	29.25	28.78	28.86	600439
2018-03-15	29.18	29.47	28.45	28.52	1124978
2018-03-16	28.57	29.07	28.28	28.87	1471841
2018-03-19	28.62	28.73	27.64	28.00	1054170
2018-03-20	28.26	29.07	28.23	28.83	758620
2018-03-21	29.14	30.22	29.01	29.89	980856
2018-03-22	29.41	29.80	29.15	29.20	845932
2018-03-23	29.32	29.98	28.89	29.11	998021
2018-03-26	29.75	29.75	28.76	29.37	953660
2018-03-27	29.34	29.40	28.17	28.32	1487550
2018-03-28	28.38	28.79	28.22	28.75	950180
2018-03-29	28.90	30.03	28.78	29.91	1140872
2018-04-02	29.67	29.69	27.53	28.10	1015531
2018-04-03	28.33	28.96	27.71	28.87	1229859
2018-04-04	28.21	28.83	27.97	28.69	932873
2018-04-05	28.79	29.12	28.61	28.93	1548323
2018-04-06	28.63	28.90	26.97	27.60	1706564
2018-04-09	27.81	28.45	27.67	27.94	1355249
2018-04-10	28.88	29.93	28.47	29.82	1706123
2018-04-11	29.75	31.26	29.73	30.86	1773050
2018-04-12	30.98	31.02	30.27	30.63	1079609
2018-04-13	31.17	31.60	30.86	31.39	1121459
2018-04-16	31.53	31.74	31.06	31.39	965822
2018-04-17	31.39	32.33	31.13	32.08	887728
2018-04-18	32.44	33.18	31.92	32.75	1290571
2018-04-19	32.86	33.74	32.62	33.08	1223834
2018-04-20	32.93	33.34	32.32	33.02	788565
2018-04-23	32.86	33.78	32.61	33.72	844672
2018-04-24	33.60	34.23	32.85	33.30	1217125
2018-04-25	33.28	34.02	33.03	33.72	903955
2018-04-26	33.91	34.06	33.14	33.35	1212286
2018-04-27	33.12	33.32	32.44	32.45	1012835
2018-04-30	32.32	33.54	32.28	32.74	1187267
2018-05-01	32.53	32.81	32.06	32.66	943690
2018-05-02	32.61	33.39	32.48	32.59	1287901
2018-05-03	32.21	33.20	30.69	31.00	1889467
2018-05-04	30.96	31.64	30.55	31.51	1330129
2018-05-07	31.97	33.45	31.94	32.57	2276883
2018-05-08	32.40	33.64	31.60	33.59	1814382
2018-05-09	34.33	35.22	34.11	34.19	2004088
2018-05-10	34.83	34.83	33.68	34.13	1070388
2018-05-11	34.30	34.66	33.59	33.78	762357
2018-05-14	33.84	34.21	33.68	33.81	816547
2018-05-15	32.50	33.05	32.25	32.87	7018126
2018-05-16	32.98	33.34	32.27	33.23	2978552
2018-05-17	33.42	34.35	33.34	34.28	1922303
2018-05-18	34.35	34.35	32.93	33.21	1530543
2018-05-21	33.67	33.67	32.57	33.12	1645929
2018-05-22	33.18	33.50	31.69	31.80	1283767
2018-05-23	31.61	32.00	30.87	31.06	1501815
2018-05-24	30.51	30.88	29.77	29.79	1831545
2018-05-25	28.82	29.10	28.20	28.67	2599917
2018-05-29	28.37	28.88	28.02	28.48	1868660
2018-05-30	28.79	29.26	28.58	29.06	1941857
2018-05-31	28.76	29.31	28.04	28.07	2092020
2018-06-01	28.07	28.27	25.57	26.40	3859149
2018-06-04	26.45	26.65	25.53	25.78	2426642
2018-06-05	25.57	26.12	25.47	25.93	1845436
2018-06-06	26.20	26.27	25.65	25.91	1948124
2018-06-07	26.04	27.13	26.04	26.93	1887706
2018-06-08	26.93	27.15	25.72	25.97	2083711
2018-06-11	25.88	26.31	25.67	25.91	1346674
2018-06-12	25.91	26.76	25.71	26.63	2097021
2018-06-13	26.53	26.99	26.37	26.61	1487033
2018-06-14	27.03	27.08	26.27	26.43	1386560
2018-06-15	26.21	26.41	25.80	26.13	3438446
2018-06-18	26.19	26.85	26.18	26.30	1563418
2018-06-19	25.80	27.75	25.79	27.69	2623349
2018-06-20	27.95	28.58	27.70	28.44	2600101
2018-06-21	28.07	28.43	26.87	27.02	2158211
2018-06-22	28.39	28.60	27.62	27.86	2265394
2018-06-25	27.90	28.03	27.22	27.40	1367085
2018-06-26	27.52	28.92	27.29	28.81	2166019
2018-06-27	29.19	30.30	29.12	30.06	2816501
2018-06-28	30.14	30.38	29.68	30.14	2197521
2018-06-29	30.48	31.41	30.00	30.05	2761409
2018-07-02	29.76	29.77	29.00	29.21	1384723
2018-07-03	30.05	30.30	29.28	29.65	1132065
2018-07-05	29.83	30.02	29.19	29.88	1599068
2018-07-06	29.63	31.39	29.58	30.94	2126454
2018-07-09	31.35	32.62	31.27	32.52	2248828
2018-07-10	32.92	33.43	32.70	32.99	1932680
2018-07-11	32.37	33.18	31.62	31.73	1928386
2018-07-12	31.88	32.26	31.21	31.93	1773300
2018-07-13	31.87	32.60	31.71	31.81	943570
2018-07-16	31.05	31.77	30.91	31.67	1013799
2018-07-17	31.52	32.26	31.34	32.02	693188
2018-07-18	31.71	32.04	31.03	31.74	1187698
2018-07-19	31.44	32.40	31.42	32.33	1222317
2018-07-20	32.41	32.72	31.81	31.98	1307025
2018-07-23	31.99	32.30	31.71	31.94	1221229
2018-07-24	32.48	32.87	32.21	32.35	1098386
2018-07-25	32.33	32.91	31.92	32.83	1168904
2018-07-26	32.97	33.35	32.76	32.98	978660
2018-07-27	32.77	33.60	32.70	32.82	1245712
2018-07-30	33.35	33.86	33.10	33.53	1815318
2018-07-31	33.47	33.72	32.82	33.50	1345680
2018-08-01	33.05	33.41	32.58	33.19	1568046
2018-08-02	32.15	34.44	31.70	32.78	3111176
2018-08-03	32.67	33.08	31.09	31.14	2989457
2018-08-06	31.29	31.86	31.00	31.33	1449955
2018-08-07	31.59	32.53	31.42	31.98	1902592
2018-08-08	31.75	31.98	31.09	31.57	1681009
2018-08-09	31.60	32.41	31.55	32.01	1537328
2018-08-10	31.95	32.85	31.89	32.72	1067437
2018-08-13	32.65	32.84	31.40	31.42	1412038
2018-08-14	31.82	32.33	31.40	31.65	1176174
2018-08-15	30.90	31.37	29.37	29.79	1948787
2018-08-16	30.03	30.45	29.87	30.09	996102
2018-08-17	30.22	31.48	30.22	30.59	1029256
2018-08-20	30.56	31.02	30.39	30.52	700891
2018-08-21	31.00	31.94	30.91	31.67	1416556
2018-08-22	32.00	32.67	31.89	32.56	858040
2018-08-23	32.31	32.52	31.99	32.20	899497
2018-08-24	32.59	33.01	32.40	32.61	654244
2018-08-27	32.65	32.94	32.56	32.58	827963
2018-08-28	32.63	32.90	32.01	32.23	722457
2018-08-29	32.46	32.97	32.26	32.83	946428
2018-08-30	32.85	33.67	32.82	33.52	1031944
2018-08-31	33.30	33.43	32.57	32.74	991917
2018-09-04	32.90	33.08	31.89	31.98	972079
2018-09-05	31.75	31.85	31.08	31.81	1168566
2018-09-06	31.86	31.91	31.15	31.29	1264249
2018-09-07	30.97	31.20	30.53	30.82	1103426
2018-09-10	31.06	31.36	30.74	30.85	824509
2018-09-11	30.69	32.41	30.69	32.08	1062454
2018-09-12	32.60	33.57	32.47	33.46	1332858
2018-09-13	32.47	32.94	30.81	31.13	3468948
2018-09-14	30.99	31.46	30.73	31.05	1830555
2018-09-17	31.15	31.69	30.63	30.88	1260993
2018-09-18	31.23	31.87	31.13	31.74	1311581
2018-09-19	31.85	32.67	31.82	32.42	1038974
2018-09-20	32.64	32.82	31.85	32.11	814599
2018-09-21	32.15	32.67	31.87	32.52	2323072
2018-09-24	33.21	33.68	32.39	33.19	1279299
2018-09-25	32.65	33.51	32.43	32.86	1635312
2018-09-26	32.48	33.10	32.02	32.06	1021210
2018-09-27	32.57	33.24	32.21	33.01	1269011
2018-09-28	32.88	33.55	32.88	33.05	1029829
2018-10-01	33.28	33.45	32.68	33.00	1028183
2018-10-02	33.10	33.72	32.94	33.11	972900
2018-10-03	33.28	34.24	33.03	34.22	968877
2018-10-04	34.04	34.91	33.85	33.91	1554342
2018-10-05	33.86	34.22	33.08	33.51	1034618
2018-10-08	33.13	33.33	32.51	32.85	903374
2018-10-09	33.05	34.09	32.95	33.63	970306
2018-10-10	33.66	33.75	31.79	32.16	1684610
2018-10-11	31.75	31.79	30.27	30.30	2054856
2018-10-12	30.98	31.19	30.13	31.10	1460041
2018-10-15	31.36	31.77	30.63	31.56	850822
2018-10-16	31.77	32.22	31.46	32.07	959252
2018-10-17	31.81	32.13	31.31	31.98	1143765
2018-10-18	31.50	32.16	31.26	31.69	1279883
2018-10-19	31.84	32.53	31.39	31.74	1265593
2018-10-22	31.62	31.73	30.93	31.51	858370
2018-10-23	30.82	30.88	29.44	29.79	1893492
2018-10-24	30.06	30.37	27.87	27.88	1762430
2018-10-25	28.33	29.06	27.82	28.85	1260414
2018-10-26	28.28	29.37	27.72	28.84	1088951
2018-10-29	28.94	29.11	27.38	27.88	1834556
2018-10-30	27.53	28.89	27.22	28.84	1399158
2018-10-31	29.30	29.61	28.75	28.84	2103169
2018-11-01	29.35	30.00	28.09	28.92	3087576
2018-11-02	28.97	29.02	27.23	27.38	3000455
2018-11-05	28.39	28.39	27.52	28.13	1918248
2018-11-06	28.17	28.34	27.41	27.55	1018738
2018-11-07	28.30	28.79	27.99	28.69	1377432
2018-11-08	28.61	28.76	26.70	26.99	1534234
2018-11-09	26.41	26.75	25.66	26.56	1969065
2018-11-12	26.90	26.94	24.76	24.79	1675835
2018-11-13	24.65	25.08	23.74	23.83	2076066
2018-11-14	24.40	24.91	23.84	23.90	1851773
2018-11-15	23.68	24.85	23.66	24.68	1370853
2018-11-16	24.53	25.48	24.45	24.71	2441678
2018-11-19	24.00	24.75	23.91	24.45	1644953
2018-11-20	23.88	23.89	22.60	22.99	2149262
2018-11-21	23.58	23.79	23.18	23.39	1063916
2018-11-23	22.23	23.04	22.20	22.30	738204
2018-11-26	22.80	23.38	22.53	22.74	1646067
2018-11-27	22.64	22.80	21.89	21.94	1653883
2018-11-28	22.14	22.73	21.43	22.73	1846786
2018-11-29	22.82	23.60	22.75	23.34	1959463
2018-11-30	22.97	23.20	22.38	22.80	2318525
2018-12-03	23.93	24.66	23.76	24.36	2709352
2018-12-04	24.36	24.43	23.34	23.37	2100623
2018-12-06	22.80	22.80	21.34	21.74	2257872
2018-12-07	22.20	22.40	21.25	21.29	2365478
2018-12-10	20.88	21.41	19.43	19.69	2600915
2018-12-11	19.76	20.15	18.98	19.08	3237918
2018-12-12	19.37	19.90	18.98	19.09	3078435
2018-12-13	18.94	19.28	18.34	18.57	2852594
2018-12-14	18.31	18.43	17.22	17.37	3092744
2018-12-17	17.20	17.51	16.67	16.78	2342586
2018-12-18	16.87	17.25	16.37	16.49	2793407
2018-12-19	16.52	17.01	15.93	16.14	2146801
2018-12-20	15.71	16.27	15.61	15.64	2391388
2018-12-21	15.56	15.56	14.57	14.76	5661427
2018-12-24	14.47	14.75	14.00	14.12	1167139
2018-12-26	14.34	15.94	13.97	15.89	3433840
2018-12-27	15.50	15.84	15.07	15.83	2380746
2018-12-28	15.92	16.02	15.44	15.49	1809514
2018-12-31	15.65	15.83	15.24	15.53	1730926
2019-01-02	15.08	16.11	14.80	16.07	2266328
2019-01-03	16.09	16.43	15.48	15.93	2089925
2019-01-04	16.37	17.16	16.10	17.03	3369487
2019-01-07	17.05	18.45	16.78	18.26	3888241
2019-01-08	18.65	19.01	18.22	18.90	3145383
2019-01-09	19.27	19.80	18.78	19.76	2722520
2019-01-10	19.41	20.03	19.23	19.78	2355149
2019-01-11	19.39	19.48	18.98	19.34	2266138
2019-01-14	18.95	19.28	18.47	18.95	1898981
2019-01-15	19.17	19.62	18.98	19.43	1913906
2019-01-16	19.22	19.82	19.22	19.51	1581097
2019-01-17	19.27	19.47	18.92	19.41	1785937
2019-01-18	19.70	19.94	19.30	19.92	1551981
2019-01-22	19.60	19.60	18.73	18.81	2052264
2019-01-23	19.03	19.13	18.32	18.52	1795019
2019-01-24	18.46	18.80	18.32	18.72	1353004
2019-01-25	18.83	19.55	18.80	19.29	1976574
2019-01-28	19.04	19.04	18.41	18.89	1834886
2019-01-29	19.08	19.41	18.73	19.24	2004132
2019-01-30	19.31	19.90	19.02	19.86	1985070
2019-01-31	20.07	20.18	19.28	19.50	2414559
2019-02-01	19.57	19.82	19.35	19.66	1611447
2019-02-04	19.40	19.59	19.21	19.58	927102
2019-02-05	19.53	19.63	18.84	18.87	1731896
2019-02-06	18.69	18.98	18.50	18.59	1553530
2019-02-07	18.39	18.43	17.20	17.54	2794505
2019-02-08	17.45	17.68	16.74	17.26	2808171
2019-02-11	17.10	17.46	16.84	17.41	1507810
2019-02-12	17.78	18.05	17.36	17.64	1761487
2019-02-13	17.79	18.23	17.66	17.87	2321215
2019-02-14	17.83	18.42	17.65	18.22	1484407
2019-02-15	18.50	19.32	18.39	19.31	2972536
2019-02-19	19.35	19.54	18.65	18.70	1733760
2019-02-20	18.70	19.02	18.46	18.94	1868625
2019-02-21	18.89	18.99	18.00	18.06	2098688
2019-02-22	18.28	18.82	18.21	18.70	2014531
2019-02-25	18.52	18.96	18.42	18.85	2277333
2019-02-26	18.93	19.32	17.81	17.91	4242736
2019-02-27	19.34	19.88	18.30	18.99	5300279
2019-02-28	19.06	19.21	18.57	18.60	3536064
2019-03-01	18.78	19.16	17.87	18.03	3544411
2019-03-04	18.22	18.32	17.63	17.99	2658583
2019-03-05	18.04	18.35	17.60	18.32	2244048
2019-03-06	18.18	18.18	17.32	17.47	2802872
2019-03-07	17.51	17.63	17.11	17.18	1525091
2019-03-08	17.00	17.00	16.38	16.70	1804975
2019-03-11	16.93	17.34	16.71	17.17	1623099
2019-03-12	17.32	18.25	17.21	18.19	3134985
2019-03-13	18.51	19.06	18.30	18.60	3540378
2019-03-14	18.54	18.83	18.48	18.53	1879036
2019-03-15	18.22	18.86	18.18	18.69	3377508
2019-03-18	18.69	19.20	18.64	19.13	3175572
2019-03-19	19.32	19.48	18.96	19.06	3023263
2019-03-20	18.96	20.08	18.90	19.65	2775595
2019-03-21	19.59	20.26	19.52	20.00	2815062
2019-03-22	19.63	19.69	18.59	18.91	2727262
2019-03-25	18.80	18.94	18.26	18.84	1872534
2019-03-26	19.28	19.98	19.17	19.51	2142635
2019-03-27	19.55	19.96	19.35	19.62	2107503
2019-03-28	19.44	20.03	19.40	19.69	3751908
2019-03-29	20.05	20.13	19.14	19.33	2271055
2019-04-01	19.59	19.74	19.32	19.60	1413212
2019-04-02	19.61	19.93	19.29	19.46	2247911
2019-04-03	19.52	19.66	17.93	17.97	3014647
2019-04-04	17.92	18.66	17.91	18.48	3069129
2019-04-05	18.54	19.78	18.54	19.54	2690957
2019-04-08	19.64	20.38	19.64	19.94	2536897
2019-04-09	19.92	20.32	19.61	19.95	3005577
2019-04-10	20.22	20.35	19.85	20.28	1947427
2019-04-11	20.07	20.18	18.75	19.42	3460582
2019-04-12	20.50	21.00	20.41	20.95	3636681
2019-04-15	20.78	21.06	20.50	20.82	2207354
2019-04-16	20.95	21.20	20.59	21.05	1503003
2019-04-17	21.25	21.30	20.76	20.93	1458213
2019-04-18	20.85	21.07	20.70	20.82	1523114
2019-04-22	21.20	21.93	20.93	21.89	2105053
2019-04-23	21.78	22.25	21.39	21.80	1741047
2019-04-24	22.00	22.01	21.19	21.20	1594620
2019-04-25	21.20	21.37	20.72	20.73	1418447
2019-04-26	20.40	20.45	19.45	19.72	2245561
2019-04-29	19.62	19.93	19.35	19.78	1470747
2019-04-30	20.05	20.10	19.30	19.69	1680840
2019-05-01	19.75	19.90	18.74	18.74	3363661
2019-05-02	18.55	18.80	17.76	18.44	3526169
2019-05-03	18.71	19.23	18.39	19.15	1924381
2019-05-06	18.57	19.62	18.45	19.48	1713739
2019-05-07	19.06	19.18	18.59	19.02	1733029
2019-05-08	19.09	19.86	19.08	19.65	2025276
2019-05-09	19.43	20.09	19.24	19.93	1972508
2019-05-10	19.75	20.02	19.23	19.92	1598319
2019-05-13	19.68	19.96	19.27	19.33	2206786
2019-05-14	19.49	20.28	19.37	20.01	2359537
2019-05-15	19.72	20.82	19.62	20.62	1477810
2019-05-16	20.78	21.19	20.54	20.80	1627659
2019-05-17	20.44	20.59	19.99	20.00	1246564
2019-05-20	19.99	20.26	19.85	20.01	1166243
2019-05-21	20.17	20.75	19.99	20.71	1096526
2019-05-22	20.55	20.75	19.63	19.66	1844382
2019-05-23	19.11	19.11	17.72	17.81	2880932
2019-05-24	18.03	18.31	17.41	17.66	2414024
2019-05-28	17.97	18.11	17.49	17.55	2363146
2019-05-29	17.21	17.76	16.84	17.72	2179773
2019-05-30	17.67	17.97	16.91	16.92	1810295
2019-05-31	16.44	17.05	16.30	16.44	1973817
2019-06-03	16.64	16.91	16.41	16.66	2543701
2019-06-04	16.86	17.09	16.47	16.99	1932926
2019-06-05	16.93	16.96	15.65	16.08	2439771
2019-06-06	16.09	16.46	16.00	16.28	2770768
2019-06-07	16.85	17.04	16.47	16.79	3004662
2019-06-10	16.83	17.07	16.55	16.83	1949278
2019-06-11	17.26	17.71	17.07	17.31	3670055
2019-06-12	17.01	17.10	16.45	16.51	2708420
2019-06-13	16.96	17.37	16.79	17.36	2260302
2019-06-14	17.36	17.50	16.71	16.85	3152704
2019-06-17	16.63	17.36	16.42	17.18	2403448
2019-06-18	17.42	17.98	17.35	17.87	2629149
2019-06-19	17.66	18.23	17.35	17.94	3777787
2019-06-20	18.61	19.08	18.47	18.89	3124349
2019-06-21	18.86	19.30	18.53	18.69	2745043
2019-06-24	18.75	18.87	18.18	18.31	2225535
2019-06-25	18.33	18.52	18.00	18.16	2766324
2019-06-26	18.56	19.03	18.37	18.87	2151885
2019-06-27	18.90	19.07	18.58	19.05	2037827
2019-06-28	19.16	19.91	19.11	19.88	7723355
2019-07-01	20.37	20.57	19.30	19.55	2729090
2019-07-02	19.42	19.43	18.47	18.69	2203625
2019-07-03	18.79	18.79	18.47	18.67	1206733
2019-07-05	18.49	19.24	18.49	19.06	1716221
2019-07-08	19.01	19.95	18.92	19.06	5475847
2019-07-09	18.98	19.01	18.39	18.85	1590453
2019-07-10	19.21	19.83	19.10	19.78	2385295
2019-07-11	19.84	19.95	19.29	19.63	1431154
2019-07-12	19.53	19.91	19.37	19.68	1231819
2019-07-15	19.83	19.94	18.98	19.00	2177559
2019-07-16	18.91	19.07	18.54	18.58	2583970
2019-07-17	18.54	18.54	17.51	17.52	2280265
2019-07-18	17.34	17.67	17.15	17.62	2504291
2019-07-19	17.64	17.84	17.45	17.66	2134638
2019-07-22	17.71	17.96	17.41	17.53	1977117
2019-07-23	17.92	18.07	17.61	18.02	2032598
2019-07-24	17.98	18.58	17.92	18.07	2274132
2019-07-25	18.25	18.25	17.16	17.20	2590236
2019-07-26	17.21	17.21	16.42	16.65	3194963
2019-07-29	16.73	16.75	15.99	16.19	3163272
2019-07-30	16.01	17.40	15.95	17.06	4294980
2019-07-31	17.10	18.01	16.79	17.63	4063995
2019-08-01	17.59	18.53	16.16	17.01	7532748
2019-08-02	17.11	17.37	16.39	16.63	3206563
2019-08-05	15.97	16.01	14.98	15.02	4143828
2019-08-06	15.56	15.56	14.25	15.22	4120300
2019-08-07	15.12	15.34	14.35	15.07	3903848
2019-08-08	15.49	15.62	14.82	15.16	3229597
2019-08-09	15.28	15.61	14.89	15.35	3775427
2019-08-12	15.27	15.70	14.96	15.46	3027288
2019-08-13	15.47	16.12	15.27	15.37	3189282
2019-08-14	14.44	14.70	13.92	14.03	3938699
2019-08-15	13.96	14.11	13.42	13.73	2719681
2019-08-16	13.81	15.10	13.78	15.02	3308819
2019-08-19	15.42	15.82	15.27	15.74	2814856
2019-08-20	15.55	15.72	15.22	15.59	1553320
2019-08-21	15.83	16.16	15.58	15.88	1759411
2019-08-22	15.90	16.17	15.61	15.62	1548730
2019-08-23	15.16	15.58	14.84	14.91	2476460
2019-08-26	15.27	15.32	14.71	14.82	1624298
2019-08-27	14.92	15.10	14.63	14.80	1977829
2019-08-28	14.98	15.73	14.98	15.40	1731340
2019-08-29	15.55	16.08	15.51	15.85	1837674
2019-08-30	15.84	16.05	15.40	15.65	1341457
2019-09-03	15.16	15.35	14.46	14.48	2425427
2019-09-04	14.91	15.29	14.38	15.25	2883838
2019-09-05	15.49	15.96	15.36	15.55	3191805
2019-09-06	15.34	15.62	14.77	15.45	2254984
2019-09-09	15.76	16.95	15.66	16.93	4264781
2019-09-10	16.89	17.51	16.43	16.52	3681387
2019-09-11	16.69	17.40	16.24	16.58	2918853
2019-09-12	16.08	16.88	15.48	16.48	2325222
2019-09-13	16.74	17.28	16.41	16.52	2342115
2019-09-16	17.91	19.67	17.91	19.00	6062253
2019-09-17	18.67	18.72	16.94	17.11	3711232
2019-09-18	16.92	17.04	16.45	16.60	2836073
2019-09-19	16.89	16.97	16.44	16.79	3012537
2019-09-20	16.93	17.26	16.67	17.03	3766869
2019-09-23	16.71	17.46	16.71	17.31	1734099
2019-09-24	17.17	17.43	16.89	16.98	1955480
2019-09-25	16.65	17.18	16.60	16.93	2516864
2019-09-26	16.66	16.76	16.15	16.33	1623657
2019-09-27	15.94	16.61	15.89	16.24	1608798
2019-09-30	16.20	16.64	16.10	16.53	2785317
2019-10-01	16.65	17.06	15.84	15.85	1891418
2019-10-02	15.71	16.12	15.49	15.60	1975319
2019-10-03	15.38	15.68	15.02	15.55	2596397
2019-10-04	15.97	16.34	15.34	15.61	2199573
2019-10-07	15.56	15.95	15.33	15.47	1751185
2019-10-08	15.15	15.22	14.76	14.89	2160328
2019-10-09	15.16	15.21	14.44	14.52	1800961
2019-10-10	14.56	14.75	13.68	14.03	4009493
2019-10-11	14.28	14.74	14.23	14.35	2037933
2019-10-14	14.04	14.24	13.33	13.63	4352077
2019-10-15	13.49	13.92	13.37	13.57	2832472
2019-10-16	13.49	13.88	13.21	13.25	2148367
2019-10-17	13.25	13.61	12.85	13.48	3186839
2019-10-18	13.44	13.54	12.43	12.43	3066763
2019-10-21	12.42	12.67	12.16	12.49	2807664
2019-10-22	12.51	13.51	12.47	13.02	3262016
2019-10-23	13.02	13.68	12.69	13.58	2354445
2019-10-24	13.62	13.71	13.33	13.65	2382211
2019-10-25	13.59	14.13	13.49	14.03	2629682
2019-10-28	14.11	14.43	13.90	14.09	2615308
2019-10-29	13.97	14.96	13.88	14.78	3666359
2019-10-30	15.26	15.30	13.61	13.90	7185501
2019-10-31	13.81	14.09	13.40	13.91	3962393
2019-11-01	14.16	14.62	14.00	14.52	2857719
2019-11-04	14.89	15.38	14.82	14.96	4076725
2019-11-05	15.21	16.06	15.02	15.56	3243688
2019-11-06	15.40	15.70	14.93	14.98	2422665
2019-11-07	15.33	15.56	14.96	15.05	2469799
2019-11-08	14.78	15.33	14.63	15.25	1882859
2019-11-11	14.87	15.27	14.73	14.78	1496837
2019-11-12	14.97	15.17	14.68	14.89	1888405
2019-11-13	14.73	14.88	14.23	14.32	2387286
2019-11-14	14.41	14.63	14.08	14.24	2125795
2019-11-15	14.65	15.02	14.54	14.85	2349913
2019-11-18	14.61	14.79	13.85	14.29	2582639
2019-11-19	14.26	14.34	13.76	14.03	3064409
2019-11-20	13.99	14.64	13.70	14.33	2549824
2019-11-21	14.51	14.65	14.06	14.48	2994799
2019-11-22	14.53	14.69	13.97	14.35	2748693
2019-11-25	14.30	14.97	14.20	14.96	2364127
2019-11-26	15.10	15.10	14.42	14.48	1722600
2019-11-27	14.48	14.60	14.19	14.53	1554496
2019-11-29	14.31	14.49	14.05	14.08	936012
2019-12-02	14.27	14.48	13.87	14.08	2519167
2019-12-03	14.10	14.18	13.56	13.70	2897346
2019-12-04	14.10	14.58	13.97	14.47	2747610
2019-12-05	14.60	14.73	14.27	14.31	3266973
2019-12-06	14.44	15.01	14.32	14.82	3350434
2019-12-09	14.57	15.09	14.56	14.93	3295626
2019-12-10	14.97	15.15	14.80	15.05	1933193
2019-12-11	15.04	15.29	14.93	15.09	1591046
2019-12-12	15.20	15.99	15.06	15.89	2733578
2019-12-13	15.91	16.18	15.29	15.50	2591506
2019-12-16	15.81	16.60	15.76	16.08	3366858
2019-12-17	16.14	16.63	16.11	16.60	2226378
2019-12-18	16.45	17.20	16.45	16.94	2499455
2019-12-19	16.90	17.58	16.84	17.27	4618968
2019-12-20	17.29	17.29	16.94	17.12	4347697
2019-12-23	17.19	17.77	17.08	17.72	2024904
2019-12-24	17.70	17.86	17.52	17.60	594363
2019-12-26	17.78	18.02	17.76	17.86	1370285
2019-12-27	17.98	18.00	17.61	17.64	1729047
2019-12-30	17.67	17.98	17.60	17.67	1467225
2019-12-31	17.45	18.23	17.34	17.97	1929516
2020-01-02	18.18	18.25	17.97	18.15	2487533
2020-01-03	18.80	19.29	18.69	19.24	3101210
2020-01-06	19.40	19.83	19.33	19.57	2986110
2020-01-07	19.43	19.67	19.28	19.66	2014870
2020-01-08	19.71	19.73	18.52	18.71	2737366
2020-01-09	18.60	18.73	18.07	18.41	2701783
2020-01-10	18.22	18.39	17.87	18.21	1956927
2020-01-13	18.13	18.15	17.20	17.33	2491664
2020-01-14	17.35	17.51	17.11	17.29	2308690
2020-01-15	17.09	17.20	16.65	16.91	2595044
2020-01-16	17.03	17.33	16.96	17.06	1986211
2020-01-17	17.14	17.24	16.89	16.93	1975403
2020-01-21	16.75	16.88	16.48	16.76	2671458
2020-01-22	16.77	16.77	16.13	16.21	2078717
2020-01-23	15.89	16.31	15.61	16.12	2538765
2020-01-24	16.08	16.08	15.34	15.80	1934264
2020-01-27	15.30	15.41	15.06	15.27	2494477
2020-01-28	15.42	15.72	15.19	15.55	2201790
2020-01-29	15.65	15.82	15.17	15.29	1602039
2020-01-30	14.96	15.37	14.90	15.29	1950330
2020-01-31	14.90	14.99	14.50	14.67	2678498
2020-02-03	14.59	14.84	14.12	14.22	2017357
2020-02-04	14.61	14.70	14.17	14.26	2220371
2020-02-05	14.21	15.17	14.21	14.91	3117846
2020-02-06	14.96	14.96	14.06	14.31	3136280
2020-02-07	14.00	14.04	13.52	13.66	2708510
2020-02-10	13.43	13.55	13.00	13.20	3042637
2020-02-11	13.52	13.76	13.18	13.24	2995728
2020-02-12	13.63	13.89	13.25	13.48	2448067
2020-02-13	13.30	13.59	12.93	13.01	3061690
2020-02-14	13.11	13.17	12.76	12.94	2881017
2020-02-18	12.72	12.81	12.18	12.53	3510552
2020-02-19	12.64	13.20	12.47	13.07	3596517
2020-02-20	13.21	13.65	12.97	13.01	3555638
2020-02-21	12.76	12.78	12.39	12.64	1971565
2020-02-24	12.01	12.22	11.37	12.20	5652428
2020-02-25	12.26	12.26	10.58	10.87	7670781
2020-02-26	11.30	11.57	10.47	10.76	7615628
2020-02-27	10.33	10.45	9.58	9.59	6110488
2020-02-28	9.02	9.64	9.00	9.64	7321678
2020-03-02	10.11	10.25	9.33	10.07	6813096
2020-03-03	10.19	10.20	9.42	9.70	5352815
2020-03-04	10.07	10.09	9.52	9.77	4294278
2020-03-05	9.47	9.61	8.94	9.09	4571839
2020-03-06	8.67	8.95	6.47	6.55	8772171
2020-03-09	3.06	3.21	1.86	2.35	29637474
2020-03-10	3.73	3.88	2.21	2.41	23112484
2020-03-11	2.39	2.45	1.85	1.98	19649985
2020-03-12	1.73	2.22	1.59	2.02	17615036
2020-03-13	2.17	2.64	1.87	2.64	16411685
2020-03-16	1.90	2.12	1.74	1.75	12349163
2020-03-17	1.81	1.83	1.42	1.43	15261207
2020-03-18	1.34	1.38	1.11	1.20	7944561
2020-03-19	1.22	1.79	1.21	1.55	11941628
2020-03-20	1.70	1.83	1.54	1.72	16562583
2020-03-23	1.74	2.05	1.54	1.98	10057483
2020-03-24	2.18	2.75	2.11	2.69	14457074
2020-03-25	2.90	3.08	2.22	2.81	11791671
2020-03-26	2.76	3.05	2.63	2.72	6858417
2020-03-27	2.50	2.65	2.30	2.35	8378339
2020-03-30	2.23	2.30	1.92	2.22	8205683
2020-03-31	2.30	2.49	2.27	2.48	5583448
2020-04-01	2.30	2.34	2.01	2.16	9187952
2020-04-02	2.31	2.94	2.22	2.66	11584053
2020-04-03	2.80	2.94	2.37	2.77	9477926
2020-04-06	2.78	2.90	2.51	2.69	6425394
2020-04-07	2.90	3.04	2.69	2.79	7564104
2020-04-08	2.89	3.23	2.85	3.19	5721259
2020-04-09	3.81	4.20	3.11	3.21	13262639
2020-04-13	3.53	3.74	3.22	3.38	5994262
2020-04-14	3.44	3.55	3.16	3.33	7116262
2020-04-15	3.02	3.20	2.81	3.20	6698751
2020-04-16	3.16	3.18	2.98	3.05	4423212
2020-04-17	3.02	3.43	2.90	3.42	5131172
2020-04-20	2.81	3.54	2.76	3.21	9467540
2020-04-21	3.01	3.44	2.91	3.36	6272912
2020-04-22	3.52	3.81	3.45	3.71	5198172
2020-04-23	4.00	4.44	3.80	4.38	6507591
2020-04-24	4.54	4.78	4.02	4.41	5322129
2020-04-27	4.38	4.49	3.95	4.48	5161823
2020-04-28	4.52	4.93	4.52	4.93	3686883
2020-04-29	5.42	6.79	5.26	6.70	11027810
2020-04-30	7.35	9.40	6.57	7.04	27889761
2020-05-01	7.06	7.36	5.82	6.49	10138872
2020-05-04	6.01	6.98	5.51	6.93	6896227
2020-05-05	7.45	7.60	6.67	6.83	6936696
2020-05-06	6.82	7.16	6.29	6.38	6169671
2020-05-07	6.77	6.98	6.54	6.75	4894370
2020-05-08	6.99	7.66	6.89	7.61	5993965
2020-05-11	7.52	8.04	7.46	7.80	6552808
2020-05-12	7.96	8.16	7.69	7.82	5245820
2020-05-13	7.82	7.82	7.01	7.34	5327116
2020-05-14	7.14	7.39	6.75	6.85	5728461
2020-05-15	6.91	7.50	6.72	7.22	5834697
2020-05-18	8.01	8.45	7.63	8.38	7691316
2020-05-19	8.46	8.55	7.85	7.86	4155566
2020-05-20	8.20	8.29	7.87	8.20	4904831
2020-05-21	8.29	8.66	8.02	8.42	5452470
2020-05-22	8.26	8.43	7.95	8.38	4087915
2020-05-26	8.85	8.85	8.47	8.59	4205812
2020-05-27	8.60	8.82	8.21	8.63	4974372
2020-05-28	8.55	8.60	8.03	8.10	3949455
2020-05-29	7.99	8.08	7.64	7.84	4816083
2020-06-01	7.77	8.41	7.68	8.23	4076582
2020-06-02	8.37	8.75	8.30	8.72	3767781
2020-06-03	8.76	8.96	8.31	8.54	5229207
2020-06-04	8.37	9.02	8.32	8.85	3424534
2020-06-05	9.35	11.06	9.32	11.05	7928939
2020-06-08	11.89	12.77	11.55	12.21	7442454
2020-06-09	10.99	11.36	10.48	11.04	5261896
2020-06-10	10.64	10.90	9.54	9.55	6592488
2020-06-11	8.60	9.28	8.15	8.51	5222652
2020-06-12	9.36	9.63	8.77	9.57	5657724
2020-06-15	9.02	10.66	8.85	10.21	6451228
2020-06-16	11.11	11.11	10.13	10.55	4525924
2020-06-17	10.49	10.60	9.92	9.94	3563859
2020-06-18	9.79	10.74	9.62	10.08	4477049
2020-06-19	10.49	10.60	10.07	10.21	22156937
2020-06-22	10.20	10.51	10.00	10.30	2893255
2020-06-23	10.51	10.58	10.00	10.10	3170755
2020-06-24	9.77	9.89	8.55	8.66	5839447
2020-06-25	8.50	9.14	8.35	8.71	6623369
2020-06-26	8.47	8.58	7.87	7.90	4258119
2020-06-29	8.00	8.50	7.72	8.34	3826159
2020-06-30	8.17	8.56	8.04	8.50	3412120
2020-07-01	8.51	8.69	8.03	8.17	3974311
2020-07-02	8.52	8.62	7.88	7.98	2821595
2020-07-06	8.17	8.19	7.78	8.03	3358392
2020-07-07	7.86	7.89	7.41	7.41	3441345
2020-07-08	7.46	7.97	7.28	7.89	3541054
2020-07-09	7.87	7.91	7.28	7.33	2747074
2020-07-10	7.30	7.72	7.23	7.72	2973656
2020-07-13	7.86	8.26	7.52	7.76	3265321
2020-07-14	8.08	8.56	7.85	8.55	4812368
2020-07-15	8.82	8.94	8.19	8.89	3917426
2020-07-16	8.80	9.20	8.58	8.96	3200914
2020-07-17	8.98	9.25	8.62	8.66	2282009
2020-07-20	8.82	9.16	8.69	8.70	3636446
2020-07-21	8.99	9.91	8.93	9.57	5966629
2020-07-22	9.71	9.74	9.22	9.59	3180670
2020-07-23	9.19	9.30	8.68	9.27	4957450
2020-07-24	9.24	9.49	9.01	9.03	2617671
2020-07-27	9.16	9.30	8.87	9.13	3025987
2020-07-28	9.03	9.37	8.97	9.02	3978668
2020-07-29	9.00	9.46	8.62	9.31	6199827
2020-07-30	8.91	9.12	8.59	8.93	3576890
2020-07-31	8.81	8.82	8.32	8.68	3993581
2020-08-03	8.59	8.71	8.38	8.61	2823639
2020-08-04	8.53	8.95	8.51	8.93	2123824
2020-08-05	9.20	9.49	9.08	9.44	3091991
2020-08-06	9.35	9.35	8.90	9.00	3224176
2020-08-07	8.90	9.27	8.72	9.20	2228273
2020-08-10	9.37	10.00	9.32	9.87	2615225
2020-08-11	10.20	10.42	9.70	9.70	3236767
2020-08-12	10.02	10.22	9.62	9.83	2473526
2020-08-13	9.75	9.91	9.53	9.60	1902145
2020-08-14	9.45	9.94	9.39	9.86	1562634
2020-08-17	9.86	9.95	9.52	9.87	1554395
2020-08-18	9.62	9.79	9.44	9.64	2673852
2020-08-19	9.79	10.30	9.67	10.02	4365819
2020-08-20	9.87	10.02	9.66	9.68	2971636
2020-08-21	9.64	9.75	9.01	9.05	3309998
2020-08-24	9.34	9.79	9.13	9.67	3322430
2020-08-25	9.87	10.06	9.67	9.95	1685660
2020-08-26	9.90	9.97	9.51	9.60	1683059
2020-08-27	9.68	9.95	9.36	9.90	2208841
2020-08-28	9.87	10.03	9.70	9.98	1922580
2020-08-31	9.91	9.99	9.65	9.73	2834823
2020-09-01	9.64	10.30	9.53	10.17	3090394
2020-09-02	10.06	10.08	9.28	9.34	5242318
2020-09-03	9.24	9.71	9.20	9.40	2427603
2020-09-04	9.57	9.74	9.20	9.51	1766504
2020-09-08	9.11	9.15	8.55	8.74	2203734
2020-09-09	8.99	9.22	8.72	9.14	1538910
2020-09-10	9.05	9.09	8.16	8.17	2889979
2020-09-11	8.21	8.37	7.87	8.01	1992558
2020-09-14	8.24	8.66	7.98	8.53	2269717
2020-09-15	8.67	8.92	8.47	8.67	2091873
2020-09-16	8.81	9.39	8.73	9.05	2961987
2020-09-17	8.84	9.08	8.61	9.02	2774951
2020-09-18	9.04	9.12	8.58	8.85	4559650
2020-09-21	8.49	8.60	7.99	8.54	3000745
2020-09-22	8.89	9.41	8.70	8.82	2593513
2020-09-23	8.88	8.90	8.07	8.07	2520196
2020-09-24	8.00	8.34	7.84	8.08	2321961
2020-09-25	7.93	8.14	7.71	8.08	3826144
2020-09-28	8.32	8.74	8.16	8.58	2664441
2020-09-29	8.54	8.57	7.87	8.34	2316505
2020-09-30	8.33	8.67	8.21	8.26	2608361
2020-10-01	8.07	8.19	7.82	8.10	3009043
2020-10-02	7.74	8.42	7.74	8.29	3156975
2020-10-05	8.52	8.86	8.46	8.80	2551669
2020-10-06	9.00	9.20	8.31	8.32	2447171
2020-10-07	8.44	8.78	8.30	8.73	2352175
2020-10-08	8.85	9.40	8.68	9.40	2477859
2020-10-09	9.45	9.56	9.06	9.14	2291122
2020-10-12	9.03	9.05	8.61	8.95	1870578
2020-10-13	8.93	9.06	8.66	8.77	1634558
2020-10-14	8.87	9.40	8.74	8.94	3778786
2020-10-15	8.69	9.09	8.44	9.06	2337822
2020-10-16	8.95	9.07	8.59	8.59	1590845
2020-10-19	8.66	8.76	8.16	8.16	2430764
2020-10-20	8.25	8.78	8.13	8.57	2698632
2020-10-21	8.42	8.65	8.23	8.39	2595666
2020-10-22	8.46	8.92	8.37	8.87	3402485
2020-10-23	8.97	9.15	8.74	8.99	1641864
2020-10-26	8.74	8.74	8.10	8.18	2699262
2020-10-27	8.12	8.26	8.04	8.16	2309887
2020-10-28	7.83	7.96	6.74	6.96	7659726
2020-10-29	6.70	7.05	6.29	6.91	4745431
2020-10-30	6.81	7.12	6.69	7.07	3089029
2020-11-02	7.10	7.39	6.76	7.21	4179019
2020-11-03	7.52	7.90	7.22	7.31	4932219
2020-11-04	7.43	7.48	6.87	6.93	5729913
2020-11-05	6.93	7.55	6.89	7.18	3982970
2020-11-06	7.30	7.35	6.47	6.48	3691685
2020-11-09	7.53	8.57	7.26	8.32	7502709
2020-11-10	8.58	8.58	7.74	8.48	3529419
2020-11-11	8.57	8.61	7.93	8.14	2854496
2020-11-12	7.93	8.05	7.50	7.59	3115065
2020-11-13	7.63	8.28	7.60	8.16	5761007
2020-11-16	8.57	8.94	8.42	8.81	2831516
2020-11-17	8.55	9.25	8.43	9.09	2674370
2020-11-18	9.23	9.83	9.08	9.09	3121512
2020-11-19	9.02	9.46	8.91	9.42	2074999
2020-11-20	9.33	9.59	9.18	9.54	2162169
2020-11-23	9.85	10.78	9.66	10.63	4603926
2020-11-24	11.17	11.78	11.09	11.66	3709677
2020-11-25	11.50	11.68	10.97	11.51	4223703
2020-11-27	11.37	11.55	10.84	10.98	1344998
2020-11-30	10.71	11.08	10.16	10.18	2836148
2020-12-01	10.64	10.79	10.17	10.30	1781110
2020-12-02	10.30	11.22	10.22	10.56	2547599
2020-12-03	10.65	10.90	10.42	10.65	2824875
2020-12-04	11.00	11.80	11.00	11.75	3226280
2020-12-07	11.54	11.93	11.27	11.36	2666973
2020-12-08	11.35	12.03	11.32	11.98	3461479
2020-12-09	12.13	12.56	11.72	12.11	3052685
2020-12-10	12.24	13.56	12.13	13.28	3243460
2020-12-11	13.06	13.31	12.55	13.30	2508911
2020-12-14	13.77	13.84	12.18	12.20	3796007
2020-12-15	12.44	12.60	11.97	12.44	2563612
2020-12-16	12.45	12.54	11.97	12.07	2579005
2020-12-17	12.66	12.92	12.09	12.40	3071711
2020-12-18	12.41	12.67	11.83	12.18	7579117
2020-12-21	11.33	12.13	11.24	11.93	2502110
2020-12-22	11.84	12.12	11.64	11.86	2622689
2020-12-23	12.13	12.82	12.00	12.39	2701212
2020-12-24	12.46	12.46	11.86	12.04	1494759
2020-12-28	12.16	12.34	11.86	12.01	3717133
2020-12-29	12.03	12.25	11.83	12.00	1799824
2020-12-30	12.13	13.12	12.00	12.50	3269095
2020-12-31	12.35	12.45	11.98	12.06	2023725
2021-01-04	12.32	12.78	12.02	12.49	2178789
2021-01-05	12.76	15.11	12.76	14.26	4845918
2021-01-06	14.67	15.35	14.18	14.77	3488644
2021-01-07	14.97	15.79	14.64	15.48	3536611
2021-01-08	15.76	15.82	15.28	15.52	3897333
2021-01-11	14.87	15.89	14.75	15.80	1715443
2021-01-12	16.15	16.55	15.94	16.48	1791681
2021-01-13	16.39	16.50	15.80	16.03	4631592
2021-01-14	16.31	16.71	16.15	16.54	1483171
2021-01-15	16.09	16.49	15.65	16.00	2739835
2021-01-19	16.48	16.69	16.00	16.46	1791203
2021-01-20	16.72	16.94	16.19	16.78	2080201
2021-01-21	16.77	16.82	14.29	14.85	4256163
2021-01-22	14.33	15.17	13.90	15.01	2428310
2021-01-25	14.71	15.89	14.51	15.88	2713717
2021-01-26	16.16	16.43	15.27	15.36	2141599
2021-01-27	14.90	17.54	14.72	16.47	5133279
2021-01-28	16.80	17.09	15.76	16.29	2886466
2021-01-29	16.09	16.93	14.98	15.28	2011423
2021-02-01	15.61	16.28	15.05	16.04	2109802
2021-02-02	16.58	17.13	16.24	16.55	1939092
2021-02-03	16.79	17.81	16.56	17.59	1586342
2021-02-04	17.59	18.05	17.04	17.80	1675403
2021-02-05	18.19	18.47	17.73	18.17	1201132
2021-02-08	18.50	19.80	18.50	19.63	1646020
2021-02-09	18.83	20.20	18.65	19.24	2180974
2021-02-10	19.63	20.05	18.75	19.57	1541481
2021-02-11	19.56	19.68	18.65	19.24	1523197
2021-02-12	18.98	20.02	18.96	19.84	1654621
2021-02-16	20.48	20.75	19.92	20.07	1413794
2021-02-17	20.05	20.40	19.55	20.23	1253713
2021-02-18	20.03	20.34	18.61	18.63	1532780
2021-02-19	18.83	19.75	18.65	19.10	1247331
2021-02-22	19.52	21.02	19.40	20.26	1534106
2021-02-23	20.34	21.61	18.86	21.39	2978408
2021-02-24	19.31	21.47	19.25	21.29	3687840
2021-02-25	21.65	21.87	19.81	20.16	2001647
2021-02-26	19.98	21.30	19.33	20.89	2352421
2021-03-01	21.42	22.08	21.08	22.04	2361532
2021-03-02	22.27	22.77	21.41	21.70	1542797
2021-03-03	22.34	23.92	22.25	23.09	2135486
2021-03-04	23.22	24.72	23.05	24.52	2938697
2021-03-05	25.67	27.29	24.86	26.69	3828195
2021-03-08	26.96	27.43	24.28	25.17	2687152
2021-03-09	24.60	25.53	24.06	24.60	1965909
2021-03-10	24.75	25.85	24.69	25.47	2089000
2021-03-11	25.76	26.82	25.75	26.45	2026751
2021-03-12	26.61	26.71	25.45	25.69	1872360
2021-03-15	25.56	26.79	25.18	26.10	2014350
2021-03-16	25.30	25.74	24.53	25.30	1391274
2021-03-17	25.10	25.71	24.57	25.40	1270325
2021-03-18	24.91	25.02	22.26	22.52	2650709
2021-03-19	22.57	24.39	22.51	24.36	2635211
2021-03-22	24.15	24.15	22.93	23.48	2423233
2021-03-23	22.36	23.19	21.83	22.07	2037190
2021-03-24	23.66	24.34	22.60	23.30	2049101
2021-03-25	22.47	23.65	21.55	23.37	2025346
2021-03-26	24.37	24.58	23.62	24.33	1624108
2021-03-29	23.98	24.69	23.22	23.23	1906625
2021-03-30	22.85	23.77	22.33	23.33	1415611
2021-03-31	23.36	23.69	23.04	23.45	1444137
2021-04-01	23.87	25.70	23.73	25.68	2105680
2021-04-05	25.43	25.43	23.21	23.69	2090656
2021-04-06	24.10	25.67	23.88	24.16	1511562
2021-04-07	24.12	24.92	23.76	24.56	1325550
2021-04-08	24.20	24.46	23.45	24.32	1105702
2021-04-09	24.07	24.60	23.24	23.46	1254848
2021-04-12	23.75	24.43	22.90	22.92	1452196
2021-04-13	22.97	23.32	22.66	23.03	974231
2021-04-14	23.48	25.64	23.48	24.90	1742002
2021-04-15	24.95	24.95	24.19	24.78	1531015
2021-04-16	25.03	25.10	23.90	23.98	1217487
2021-04-19	24.03	24.60	23.63	24.43	1268101
2021-04-20	24.31	24.33	22.15	22.80	1762367
2021-04-21	22.16	23.28	21.80	23.00	1268994
2021-04-22	23.19	23.70	22.39	23.50	1758611
2021-04-23	23.50	24.28	23.35	23.85	1696633
2021-04-26	23.73	24.92	23.73	24.71	1273413
2021-04-27	24.98	25.55	24.27	24.89	1109365
2021-04-28	25.03	26.18	24.91	25.70	1570835
2021-04-29	26.25	28.49	26.10	27.27	2681110
2021-04-30	26.62	27.86	26.22	26.31	2060829
2021-05-03	26.74	27.10	26.01	26.17	1653128
2021-05-04	26.59	27.06	25.66	27.02	1583372
2021-05-05	27.62	28.98	27.30	28.71	1457249
2021-05-06	28.53	28.53	27.20	28.08	1488550
2021-05-07	27.57	28.84	27.08	28.79	1579662
2021-05-10	29.44	30.33	28.01	28.01	1660510
2021-05-11	27.14	28.98	26.50	28.59	1800107
2021-05-12	29.00	30.57	28.03	28.24	2114026
2021-05-13	27.89	29.10	27.11	27.98	1680050
2021-05-14	28.71	30.08	28.70	29.92	1402200
2021-05-17	29.56	30.69	29.22	30.62	1594183
2021-05-18	30.60	31.08	29.29	29.39	1537062
2021-05-19	28.44	29.10	27.86	28.84	1571089
2021-05-20	28.66	28.90	27.85	28.73	1261018
2021-05-21	29.45	30.21	28.84	28.87	1072136
2021-05-24	29.38	29.65	28.35	29.54	1121149
2021-05-25	29.73	30.31	28.61	28.84	1435794
2021-05-26	28.86	30.62	28.50	30.31	1264060
2021-05-27	30.55	31.14	30.26	30.29	1612494
2021-05-28	30.45	30.76	29.93	30.64	856967
2021-06-01	31.44	32.92	31.40	32.36	1871486
2021-06-02	32.58	33.29	31.90	32.44	1607226
2021-06-03	32.20	33.65	31.93	33.39	1240521
2021-06-04	33.57	33.94	32.51	32.94	841586
2021-06-07	32.97	33.41	32.35	32.74	1316115
2021-06-08	32.36	33.69	31.67	33.59	1330831
2021-06-09	33.72	34.20	33.15	33.47	931456
2021-06-10	33.45	33.76	32.27	33.05	1252030
2021-06-11	33.50	33.81	33.23	33.64	879972
2021-06-14	34.34	34.91	33.06	33.14	989832
2021-06-15	33.35	34.29	33.23	34.28	727701
2021-06-16	33.85	34.09	32.74	33.53	1480301
2021-06-17	33.35	33.73	31.10	32.62	2196549
2021-06-18	31.78	32.68	31.15	31.66	2508641
2021-06-21	32.19	33.94	32.06	33.92	1191700
2021-06-22	33.68	34.65	33.17	34.51	1943141
2021-06-23	35.00	36.53	34.96	36.05	2067971
2021-06-24	36.14	36.82	35.90	36.14	1236792
2021-06-25	36.36	38.05	36.10	37.02	6631599
2021-06-28	37.02	37.02	34.11	34.67	1889622
2021-06-29	35.06	35.91	35.06	35.54	902052
2021-06-30	35.82	36.62	35.73	36.01	912336
2021-07-01	37.50	37.50	36.39	36.69	1298088
2021-07-02	36.47	36.66	35.53	35.85	754983
2021-07-06	36.00	36.00	33.70	34.20	1229417
2021-07-07	34.15	34.95	33.00	33.33	936944
2021-07-08	32.49	34.38	31.89	34.06	1021212
2021-07-09	34.73	35.82	34.10	35.39	884672
2021-07-12	34.68	35.63	34.27	35.37	552693
2021-07-13	35.16	36.14	34.88	35.54	752629
2021-07-14	35.95	36.75	33.36	33.61	2012265
2021-07-15	33.27	34.22	32.06	32.57	1858586
2021-07-16	33.95	33.98	31.42	31.76	1433126
2021-07-19	30.11	31.00	28.28	28.75	3403467
2021-07-20	29.00	30.14	28.51	29.85	1715604
2021-07-21	30.28	32.71	30.22	31.87	1719593
2021-07-22	31.87	32.03	30.64	31.67	1360891
2021-07-23	32.03	32.03	30.06	30.78	1150957
2021-07-26	31.15	32.52	31.15	31.83	1021775
2021-07-27	31.00	31.16	30.00	30.48	1347715
2021-07-28	30.95	32.32	30.50	31.87	2406541
2021-07-29	32.31	32.49	30.86	30.90	1244450
2021-07-30	30.62	30.91	29.79	30.90	1053751
2021-08-02	31.05	31.97	29.31	29.78	1410466
2021-08-03	29.58	30.06	28.81	29.65	1782169
2021-08-04	29.06	29.63	27.84	27.93	1885797
2021-08-05	28.45	30.12	28.41	29.25	1363437
2021-08-06	29.99	30.26	29.11	29.40	905551
2021-08-09	28.29	29.00	27.97	28.18	1039483
2021-08-10	28.55	29.77	28.35	29.34	950121
2021-08-11	28.65	29.04	27.67	28.86	1275571
2021-08-12	28.82	29.44	27.95	28.59	919905
2021-08-13	28.47	28.51	27.48	27.60	850595
2021-08-16	26.90	27.20	26.37	26.75	1201406
2021-08-17	26.46	27.75	26.30	27.41	1468182
2021-08-18	27.54	27.86	26.13	26.18	1289016
2021-08-19	25.32	26.41	24.77	25.67	2443971
2021-08-20	25.28	25.68	24.76	25.59	1490756
2021-08-23	26.99	27.73	26.74	26.91	1857654
2021-08-24	27.43	27.76	26.92	27.67	1270271
2021-08-25	27.83	28.19	27.24	27.64	903532
2021-08-26	27.31	27.73	26.73	27.08	1228621
2021-08-27	27.66	29.18	27.53	28.68	1276319
2021-08-30	28.78	29.28	28.35	28.62	1276764
2021-08-31	28.35	29.15	27.91	28.75	1140616
2021-09-01	28.41	28.71	27.89	28.51	1133850
2021-09-02	29.02	30.00	28.75	28.88	1345572
2021-09-03	28.56	28.78	27.82	28.29	974696
2021-09-07	27.83	28.91	27.76	28.32	721081
2021-09-08	28.70	29.14	27.97	28.19	1141493
2021-09-09	27.85	29.43	27.60	28.66	992883
2021-09-10	29.42	29.69	28.61	28.63	716831
2021-09-13	29.39	30.47	29.14	29.56	1553227
2021-09-14	30.08	30.18	28.70	28.86	1040111
2021-09-15	29.86	31.01	29.71	30.82	3399557
2021-09-16	30.60	31.52	30.07	31.15	1600732
2021-09-17	31.09	31.73	30.43	30.84	2776329
2021-09-20	29.50	30.39	28.81	29.55	1260901
2021-09-21	30.30	30.72	29.05	30.07	995757
2021-09-22	30.85	32.72	30.82	32.46	2411668
2021-09-23	32.82	34.23	32.26	34.17	1699133
2021-09-24	33.61	34.38	33.40	33.50	1315393
2021-09-27	34.80	36.39	34.52	36.24	2092289
2021-09-28	36.83	37.17	35.36	37.15	2691097
2021-09-29	36.87	38.44	36.22	38.40	2569959
2021-09-30	38.10	38.43	37.06	38.04	2181380
2021-10-01	38.16	40.26	38.16	39.51	2896905
2021-10-04	40.00	40.98	39.61	40.46	2437432
2021-10-05	41.00	42.12	39.62	41.08	2421686
2021-10-06	39.87	40.39	37.90	38.67	2571948
2021-10-07	39.00	41.43	38.58	41.00	1859187
2021-10-08	41.30	42.64	41.04	42.18	1448474
2021-10-11	43.39	44.38	42.48	42.75	1779548
2021-10-12	42.46	44.00	41.55	42.39	979811
2021-10-13	41.86	42.24	40.77	41.67	1383115
2021-10-14	42.55	42.93	40.80	41.87	1417649
2021-10-15	42.66	43.19	41.60	41.60	1345260
2021-10-18	42.28	45.00	42.28	43.82	2288645
2021-10-19	43.80	44.59	42.10	42.98	1349422
2021-10-20	42.21	44.78	41.75	44.73	1858931
2021-10-21	44.57	44.95	43.16	43.30	1415698
2021-10-22	43.43	44.27	42.57	43.74	1621121
2021-10-25	44.86	46.15	44.49	44.81	1527703
2021-10-26	44.90	45.81	44.34	45.55	1388417
2021-10-27	45.66	47.23	43.47	43.63	2521740
2021-10-28	43.10	44.04	41.74	42.32	2037046
2021-10-29	42.41	42.56	40.51	41.85	1325704
2021-11-01	42.96	43.89	42.55	43.66	1405878
2021-11-02	43.46	44.64	43.01	43.14	1215726
2021-11-03	42.16	43.30	41.83	41.97	1342427
2021-11-04	43.16	44.11	41.47	42.26	1115189
2021-11-05	43.13	43.83	42.27	43.68	932942
2021-11-08	44.38	45.60	44.37	44.91	1268324
2021-11-09	44.80	45.60	44.09	45.39	1225448
2021-11-10	45.04	45.27	42.79	43.32	1586410
2021-11-11	43.43	45.48	43.34	44.45	1087795
2021-11-12	43.80	44.46	43.25	43.88	905523
2021-11-15	43.62	45.79	42.86	45.11	1010074
2021-11-16	45.18	45.48	43.94	44.40	922492
2021-11-17	43.79	44.42	41.16	41.60	1347391
2021-11-18	41.83	43.31	40.64	42.51	1059806
2021-11-19	40.91	41.30	40.01	40.75	1584789
2021-11-22	40.83	43.04	40.82	41.81	1185150
2021-11-23	42.47	44.58	42.47	43.84	2060205
2021-11-24	43.18	44.85	43.12	44.47	782498
2021-11-26	40.89	40.98	37.37	38.80	2212915
2021-11-29	41.13	42.18	39.50	40.26	1551464
2021-11-30	38.69	39.60	37.81	39.27	1580544
2021-12-01	40.90	40.90	35.31	35.31	2445769
2021-12-02	35.01	37.63	33.82	37.36	1846790
2021-12-03	38.21	38.87	35.99	36.52	1126091
2021-12-06	37.66	38.70	36.49	38.42	1369709
2021-12-07	39.14	41.36	39.14	40.72	1445461
2021-12-08	41.12	41.72	40.59	41.54	1241560
2021-12-09	40.81	41.42	40.28	40.43	1343144
2021-12-10	41.43	41.63	37.91	39.64	1856966
2021-12-13	38.73	39.06	37.08	37.18	1528830
2021-12-14	37.00	37.91	36.31	36.72	1183805
2021-12-15	36.53	37.11	34.91	36.86	1593758
2021-12-16	37.92	38.46	36.15	36.39	1003716
2021-12-17	35.57	36.67	35.01	36.18	4083375
2021-12-20	34.69	34.93	33.49	34.66	1515860
2021-12-21	35.43	36.97	35.08	36.82	1968631
2021-12-22	36.70	37.84	35.86	37.33	1205688
2021-12-23	37.73	37.98	37.01	37.23	849846
2021-12-27	37.19	39.43	36.35	39.25	801774
2021-12-28	39.41	39.90	38.28	38.32	832265
2021-12-29	38.12	38.60	37.56	38.01	518280
2021-12-30	38.12	38.61	36.87	36.94	722836
2021-12-31	36.72	37.14	36.53	36.92	895198
2022-01-03	37.01	39.14	37.01	38.98	1290300
2022-01-04	39.61	43.64	39.58	43.26	2579027
2022-01-05	43.94	44.42	40.77	40.94	1652258
2022-01-06	42.88	43.34	41.32	42.08	1261821
2022-01-07	42.34	42.39	41.23	41.24	1106272
2022-01-10	40.96	41.16	39.10	40.75	1802512
2022-01-11	41.55	42.23	39.23	41.88	2063997
2022-01-12	42.52	43.82	42.36	43.27	1947316
2022-01-13	43.03	44.84	42.68	42.74	2176665
2022-01-14	42.75	45.32	42.75	45.32	1429833
2022-01-18	46.34	47.49	43.78	43.94	3150545
2022-01-19	44.44	45.08	42.68	44.46	1527689
2022-01-20	43.21	45.72	42.71	42.89	1578778
2022-01-21	41.90	42.65	39.95	40.29	2097048
2022-01-24	39.00	42.23	37.50	41.90	1830032
2022-01-25	41.44	45.48	40.71	44.86	1391380
2022-01-26	45.63	47.11	44.01	44.79	2130780
2022-01-27	45.90	47.32	43.23	44.24	1494342
2022-01-28	44.60	45.31	43.34	45.25	1397378
2022-01-31	44.72	45.24	43.64	44.77	1315569
2022-02-01	44.80	47.14	43.88	45.82	1260770
2022-02-02	45.75	46.54	43.99	46.31	1414063
2022-02-03	45.50	46.52	44.53	45.60	1339651
2022-02-04	46.34	48.78	45.33	46.01	2313236
2022-02-07	45.20	45.88	43.75	44.50	1457900
2022-02-08	44.42	44.50	41.38	41.99	1656325
2022-02-09	42.04	43.22	41.99	43.07	972651
2022-02-10	42.49	45.27	42.28	42.83	1389588
2022-02-11	43.45	44.69	42.95	44.33	1490534
2022-02-14	44.08	45.32	43.02	44.50	2312127
2022-02-15	42.71	43.68	42.11	43.17	1491483
2022-02-16	44.28	45.87	43.56	43.82	1495289
2022-02-17	43.56	45.36	43.13	43.78	1276878
2022-02-18	42.93	45.13	42.69	44.69	1666183
2022-02-22	46.11	46.72	42.34	43.30	2355172
2022-02-23	45.57	48.00	43.07	43.74	4599927
2022-02-24	45.29	46.67	43.38	46.59	3534539
2022-02-25	46.41	47.25	44.34	45.68	2292216
2022-02-28	45.87	49.72	45.87	49.60	2412039
2022-03-01	49.99	52.23	49.57	50.82	2549969
2022-03-02	51.40	52.40	50.55	51.41	1887309
2022-03-03	50.40	52.01	49.53	51.28	1688853
2022-03-04	51.98	53.81	51.78	53.57	1728422
2022-03-07	53.14	57.50	52.57	54.06	2769451
2022-03-08	55.29	55.86	50.31	52.27	2343094
2022-03-09	50.39	53.05	49.59	52.73	2164082
2022-03-10	53.27	54.43	52.50	54.26	1362232
2022-03-11	53.23	54.83	52.81	53.27	1368191
2022-03-14	51.64	52.32	48.45	50.91	2001860
2022-03-15	48.00	51.60	48.00	50.43	1639619
2022-03-16	50.44	51.06	48.72	50.14	1519436
2022-03-17	51.62	53.15	51.50	52.68	1120773
2022-03-18	52.75	53.19	51.68	52.81	2224941
2022-03-21	53.80	56.11	53.60	54.99	1119269
2022-03-22	54.44	54.95	52.38	54.00	1062719
2022-03-23	55.00	55.96	54.06	54.65	949798
2022-03-24	54.76	55.85	54.22	54.95	867705
2022-03-25	54.80	57.05	54.50	56.39	1960249
2022-03-28	55.00	55.49	54.30	55.36	1694549
2022-03-29	53.60	55.71	52.51	55.51	1592736
2022-03-30	53.09	54.62	52.11	53.98	5975177
2022-03-31	53.02	54.29	52.58	52.98	4953589
2022-04-01	53.00	56.17	52.83	55.76	24424139
2022-04-04	57.00	57.69	52.74	55.00	3134164
2022-04-05	55.00	56.09	53.05	53.07	2175007
2022-04-06	53.87	54.23	52.16	53.24	1623578
2022-04-07	53.79	54.75	52.56	53.65	1776351
2022-04-08	53.09	55.82	52.98	55.56	1693763
2022-04-11	54.80	54.99	53.21	54.64	1588375
2022-04-12	55.83	58.11	55.59	56.01	2207525
2022-04-13	57.33	58.10	55.87	57.19	1618532
2022-04-14	56.77	58.13	56.60	57.23	1636722
2022-04-18	57.79	59.01	56.90	58.72	2413761
2022-04-19	57.97	59.12	57.46	57.61	1608099
2022-04-20	58.36	58.93	57.55	58.13	1192069
2022-04-21	58.50	59.27	54.20	54.72	1868199
2022-04-22	54.62	55.46	52.09	52.29	1806304
2022-04-25	50.78	51.37	47.45	51.08	2911149
2022-04-26	51.58	52.58	50.42	50.59	1823491
2022-04-27	51.82	52.71	49.16	49.96	1989055
2022-04-28	50.39	51.42	47.81	50.47	1707749
2022-04-29	50.61	51.04	47.83	48.82	1833282
2022-05-02	47.81	49.37	46.78	49.30	1717889
2022-05-03	49.39	52.93	49.09	52.22	1587139
2022-05-04	53.66	54.67	51.27	54.55	1684101
2022-05-05	55.50	55.53	51.35	52.43	1391720
2022-05-06	52.80	53.36	50.72	52.45	1703576
2022-05-09	50.77	50.77	45.78	46.17	2520376
2022-05-10	46.10	48.41	44.46	46.43	1680266
2022-05-11	47.65	50.27	45.50	45.58	1943105
2022-05-12	44.94	46.73	43.72	45.68	1699130
2022-05-13	47.08	49.34	47.03	48.39	1820838
2022-05-16	48.99	50.71	48.44	49.35	1430075
2022-05-17	50.39	50.98	49.47	50.64	1203037
2022-05-18	51.07	51.09	48.40	49.22	1486418
2022-05-19	47.81	51.13	47.70	49.92	1205565
2022-05-20	50.49	51.45	48.92	50.39	1247395
2022-05-23	50.82	52.52	49.51	52.45	1341094
2022-05-24	51.82	53.70	51.20	53.21	1466928
2022-05-25	53.78	55.88	53.38	55.73	1116888
2022-05-26	56.70	59.32	56.37	58.13	1835118
2022-05-27	58.16	61.91	57.43	61.86	1975860
2022-05-31	63.08	64.26	60.02	60.90	2212008
2022-06-01	62.06	63.90	61.27	63.26	1360305
2022-06-02	62.37	63.87	61.82	62.58	1475303
2022-06-03	62.69	63.83	61.74	62.75	1287506
2022-06-06	63.57	64.41	61.95	63.71	1236899
2022-06-07	63.40	66.75	63.40	66.56	1499728
2022-06-08	67.48	67.78	65.08	66.19	1598769
2022-06-09	65.19	67.35	64.80	66.16	1072774
2022-06-10	65.50	67.70	63.93	65.23	1644233
2022-06-13	62.38	62.48	58.40	60.63	1656841
2022-06-14	62.08	63.53	60.00	61.39	1484959
2022-06-15	61.04	61.87	58.55	60.07	1322112
2022-06-16	58.03	58.82	55.35	56.04	1861087
2022-06-17	56.20	56.45	50.46	51.20	4289360
2022-06-21	52.33	54.04	51.87	53.64	1430483
2022-06-22	50.31	51.34	48.66	48.72	1612326
2022-06-23	49.25	49.57	45.90	46.63	2095964
2022-06-24	47.56	49.56	46.81	47.01	3496736
2022-06-27	48.00	50.12	47.38	49.40	2101626
2022-06-28	50.75	51.49	49.30	51.33	1566711
2022-06-29	52.27	52.59	48.69	48.93	1458040
2022-06-30	47.29	48.87	46.06	46.59	1495718
2022-07-01	46.95	47.25	44.85	46.76	1358971
2022-07-05	45.34	45.38	42.41	43.81	1885974
2022-07-06	43.60	44.60	41.79	43.94	2019728
2022-07-07	45.92	47.44	45.62	46.85	1133693
2022-07-08	47.77	48.01	45.91	46.63	1165891
2022-07-11	45.62	46.12	43.84	45.89	1365002
2022-07-12	43.91	45.05	43.38	43.88	1133320
2022-07-13	43.07	45.14	42.63	44.50	1184100
2022-07-14	42.44	43.66	41.17	43.50	1173398
2022-07-15	44.64	44.71	43.05	43.91	1353975
2022-07-18	45.26	47.09	44.82	45.78	1269891
2022-07-19	45.47	48.01	45.33	47.91	884496
2022-07-20	47.50	50.13	47.19	50.03	1003512
2022-07-21	48.17	48.96	46.81	48.91	1027519
2022-07-22	48.93	49.84	47.19	47.76	1053763
2022-07-25	49.17	51.67	48.49	51.35	1276769
2022-07-26	51.94	52.27	49.79	51.29	2085048
2022-07-27	51.49	56.23	51.49	55.71	3037098
2022-07-28	57.08	57.62	54.52	56.57	1456686
2022-07-29	58.34	58.58	56.84	57.78	1352256
2022-08-01	56.41	57.36	54.89	56.87	1138890
2022-08-02	56.89	57.79	56.00	57.13	1009113
2022-08-03	57.88	57.91	54.15	55.18	1059014
2022-08-04	54.62	55.29	51.66	51.93	1169829
2022-08-05	50.95	54.60	50.85	53.74	656975
2022-08-08	53.55	54.82	53.03	54.14	772984
2022-08-09	55.14	55.80	54.21	54.93	896350
2022-08-10	55.29	57.52	54.06	57.26	1456233
2022-08-11	58.97	60.82	58.66	60.25	1473756
2022-08-12	59.96	60.93	58.45	60.78	743331
2022-08-15	57.69	59.05	56.50	58.58	947289
2022-08-16	59.11	60.07	56.66	56.93	968575
2022-08-17	56.89	58.38	56.24	57.85	853095
2022-08-18	58.58	60.73	58.58	60.57	1051973
2022-08-19	60.05	60.58	59.07	59.59	1042416
2022-08-22	58.29	59.58	56.66	59.46	777366
2022-08-23	60.74	63.41	60.65	61.42	1262780
2022-08-24	61.76	62.88	61.20	62.68	1428326
2022-08-25	63.32	63.73	61.90	62.73	705423
2022-08-26	62.31	62.60	60.89	61.51	880917
2022-08-29	60.99	63.84	60.37	62.69	1120968
2022-08-30	61.11	61.11	58.45	59.54	850182
2022-08-31	57.78	60.24	56.50	59.60	1047393
2022-09-01	58.44	58.72	56.75	57.55	1064591
2022-09-02	59.96	60.18	57.65	58.37	1249130
2022-09-06	59.06	59.36	57.01	57.35	1093213
2022-09-07	55.56	56.34	54.26	56.04	1156342
2022-09-08	56.47	56.61	55.27	56.50	817114
2022-09-09	57.75	58.79	56.99	58.32	1013872
2022-09-12	59.44	60.52	58.63	59.46	949382
2022-09-13	58.31	59.70	58.02	58.32	927621
2022-09-14	59.43	62.56	59.40	61.53	1688393
2022-09-15	59.58	60.34	58.31	58.57	1027132
2022-09-16	58.97	59.02	54.98	56.80	2629106
2022-09-19	54.41	56.77	54.18	56.34	986235
2022-09-20	56.15	56.15	54.44	55.39	1006567
2022-09-21	56.83	57.24	54.37	54.37	1309765
2022-09-22	55.56	56.21	53.59	53.71	916682
2022-09-23	50.79	50.90	48.64	49.39	1966763
2022-09-26	48.73	48.85	45.40	45.41	1766687
2022-09-27	46.50	46.85	45.18	45.69	1253213
2022-09-28	46.12	49.04	45.54	48.91	1893018
2022-09-29	48.48	49.20	47.12	49.16	1822312
2022-09-30	48.49	50.15	48.20	48.92	1864966
2022-10-03	51.69	54.30	51.45	53.82	1562912
2022-10-04	55.67	57.52	54.91	57.46	1310298
2022-10-05	57.53	60.47	57.02	60.11	1471566
2022-10-06	59.65	63.19	59.65	62.55	1581515
2022-10-07	62.50	64.31	61.61	62.18	1405529
2022-10-10	62.48	63.74	60.89	61.44	1041906
2022-10-11	60.13	61.69	58.96	60.09	1166718
2022-10-12	59.70	62.08	59.05	61.64	1449229
2022-10-13	60.31	63.86	59.80	63.50	1376809
2022-10-14	62.35	63.20	59.86	60.05	950533
2022-10-17	61.63	62.92	60.96	61.98	1401949
2022-10-18	62.39	63.46	61.16	61.90	1389757
2022-10-19	61.90	65.54	61.66	65.21	1611378
2022-10-20	65.94	66.49	63.86	64.60	1027561
2022-10-21	65.25	67.37	64.32	67.32	1482575
2022-10-24	67.26	68.36	66.12	66.71	1175734
2022-10-25	66.64	68.35	66.03	67.80	1176302
2022-10-26	67.50	70.75	67.46	68.14	2129178
2022-10-27	69.59	70.00	65.90	66.04	1508937
2022-10-28	67.14	67.44	63.74	65.92	1006578
2022-10-31	65.45	67.61	65.20	66.45	919463
2022-11-01	68.04	69.11	67.29	68.46	1512665
2022-11-02	67.71	69.99	66.92	67.37	1412912
2022-11-03	66.40	69.45	66.04	68.48	1012774
2022-11-04	70.12	72.71	68.89	70.63	1547457
2022-11-07	71.38	73.78	71.11	73.37	1432283
2022-11-08	73.00	73.43	70.70	72.17	1009508
2022-11-09	70.24	70.24	65.32	65.47	1365577
2022-11-10	67.87	69.25	66.40	68.33	1227781
2022-11-11	70.18	71.84	69.69	70.27	1100216
2022-11-14	69.80	71.68	69.27	69.29	746067
2022-11-15	69.99	71.81	68.94	71.30	880153
2022-11-16	69.92	70.48	68.50	69.08	768561
2022-11-17	67.80	68.85	66.66	68.77	657233
2022-11-18	67.37	67.81	64.25	67.68	879090
2022-11-21	65.77	66.55	62.26	66.15	1279648
2022-11-22	67.70	69.00	66.83	68.93	586477
2022-11-23	67.54	67.93	65.95	66.74	556657
2022-11-25	67.55	68.23	66.47	66.54	237072
2022-11-28	64.12	65.28	62.90	64.48	798840
2022-11-29	66.02	66.42	64.50	65.65	576556
2022-11-30	66.89	67.10	64.67	66.36	929673
2022-12-01	67.01	67.56	65.43	65.66	769058
2022-12-02	65.36	66.33	64.92	65.84	920898
2022-12-05	67.27	67.40	60.53	61.46	1040067
2022-12-06	61.18	62.62	58.55	59.29	1117677
2022-12-07	59.55	60.80	58.40	59.03	651225
2022-12-08	60.48	61.05	56.71	56.97	990298
2022-12-09	57.00	57.55	54.70	54.73	1105925
2022-12-12	55.25	57.06	54.80	56.74	1107219
2022-12-13	58.64	59.03	57.07	57.90	1062142
2022-12-14	58.38	59.18	57.13	57.68	1123560
2022-12-15	56.76	57.53	55.55	56.78	1086480
2022-12-16	55.20	56.13	53.71	55.08	2428945
2022-12-19	56.27	56.52	53.68	54.55	1078419
2022-12-20	54.22	56.14	54.12	55.54	761535
2022-12-21	57.21	57.75	56.04	57.35	811824
2022-12-22	57.05	57.39	53.38	54.81	898903
2022-12-23	55.52	57.42	55.39	57.11	797112
2022-12-27	57.58	57.74	56.61	57.59	779535
2022-12-28	57.37	57.37	55.08	55.30	826528
2022-12-29	54.83	57.46	54.55	57.25	768102
2022-12-30	56.86	57.66	56.37	57.24	1414401
2023-01-03	56.66	56.91	52.74	53.16	1275286
2023-01-04	52.10	54.36	51.74	53.78	929992
2023-01-05	53.57	54.40	52.76	53.34	658071
2023-01-06	54.53	55.15	53.77	54.82	584644
2023-01-09	56.16	57.39	56.16	56.32	641370
2023-01-10	56.42	57.41	55.48	56.89	639976
2023-01-11	57.82	58.44	56.61	57.79	695526
2023-01-12	58.69	60.68	58.50	59.99	1076510
2023-01-13	60.05	60.24	59.22	60.00	804093
2023-01-17	60.25	60.79	59.53	59.97	610526
2023-01-18	60.73	62.25	58.98	59.00	998776
2023-01-19	58.42	60.77	58.15	60.54	791288
2023-01-20	61.14	61.73	59.87	61.67	641176
2023-01-23	62.30	63.56	61.91	62.40	766238
2023-01-24	62.53	63.98	61.75	63.45	1741901
2023-01-25	63.80	66.12	63.16	65.98	1523551
2023-01-26	66.85	68.92	66.22	68.74	1458515
2023-01-27	68.91	69.41	66.87	67.28	1591132
2023-01-30	65.94	66.41	64.12	64.32	975290
2023-01-31	64.39	66.32	64.15	66.16	857809
2023-02-01	65.37	66.30	62.60	64.38	1269834
2023-02-02	64.40	64.56	60.49	61.43	1344114
2023-02-03	61.15	64.31	60.86	62.17	1149676
2023-02-06	62.01	62.66	60.05	60.54	894394
2023-02-07	61.25	63.99	60.72	63.92	986755
2023-02-08	63.31	64.14	62.78	63.16	666942
2023-02-09	63.44	63.44	60.73	60.95	1041696
2023-02-10	62.08	65.05	61.71	64.83	961824
2023-02-13	64.34	65.16	63.53	64.63	658073
2023-02-14	63.98	65.70	63.72	65.46	804931
2023-02-15	63.71	64.30	61.94	63.79	978404
2023-02-16	63.41	64.24	61.99	62.03	779344
2023-02-17	61.10	61.10	58.22	58.99	1634630
2023-02-21	58.47	59.59	57.87	58.05	1396110
2023-02-22	54.49	54.49	50.85	52.38	5253316
2023-02-23	53.01	54.50	52.35	53.95	1942080
2023-02-24	53.26	55.06	52.51	55.05	1789487
2023-02-27	55.25	56.33	54.43	55.44	1160360
2023-02-28	56.64	56.68	53.74	53.79	1552180
2023-03-01	53.52	55.53	53.52	55.35	1032100
2023-03-02	54.95	57.12	54.34	56.65	1063816
2023-03-03	55.53	58.92	55.00	57.83	1523764
2023-03-06	57.10	57.21	55.85	57.14	1831172
2023-03-07	56.69	57.11	55.22	55.66	958871
2023-03-08	55.25	56.06	53.00	54.01	1127097
2023-03-09	54.48	55.63	52.63	52.72	1077121
2023-03-10	52.49	53.26	50.65	51.00	1021601
2023-03-13	49.34	51.35	48.48	48.89	1916492
2023-03-14	49.41	50.35	47.00	48.42	1606128
2023-03-15	45.78	46.09	43.21	44.32	2753576
2023-03-16	43.00	45.74	42.94	45.60	1642018
2023-03-17	45.45	45.45	43.08	43.45	3141278
2023-03-20	44.28	46.02	43.97	45.56	1862373
2023-03-21	47.15	48.25	47.03	47.80	1778159
2023-03-22	48.07	48.07	45.72	45.78	1620559
2023-03-23	46.16	46.97	44.46	45.00	1967923
2023-03-24	43.76	45.01	43.33	44.63	3415008
2023-03-27	45.65	47.12	44.67	46.81	1269685
2023-03-28	46.53	47.58	46.32	46.90	1054488
2023-03-29	47.75	48.06	46.81	47.60	1135315
2023-03-30	48.11	48.16	46.92	47.59	2076069
2023-03-31	47.98	48.22	47.31	47.65	1271667
2023-04-03	50.64	51.92	49.86	51.27	2488985
2023-04-04	51.86	51.86	49.06	50.17	1443359
2023-04-05	49.80	50.54	49.19	50.49	1067617
2023-04-06	50.14	51.05	49.58	50.47	1092098
2023-04-10	51.10	53.20	50.79	52.13	1402934
2023-04-11	52.56	52.63	51.47	52.31	1474943
2023-04-12	52.70	52.95	51.82	51.84	903598
2023-04-13	51.93	53.08	51.73	52.37	885185
2023-04-14	52.54	53.46	52.23	52.80	1160452
2023-04-17	52.78	53.16	51.61	51.76	935324
2023-04-18	51.50	51.73	50.77	51.25	789218
2023-04-19	50.28	50.93	49.53	50.83	1374930
2023-04-20	49.70	50.09	49.32	50.07	1320404
2023-04-21	50.31	50.41	49.02	49.13	761713
2023-04-24	49.00	51.20	49.00	50.82	1198944
2023-04-25	49.83	50.28	48.90	49.07	1773407
2023-04-26	49.58	50.48	46.57	47.33	2416409
2023-04-27	47.61	47.86	46.40	47.52	1203848
2023-04-28	47.42	49.78	47.09	49.03	1197043
2023-05-01	48.04	49.32	47.77	48.51	1146786
2023-05-02	47.22	47.54	44.82	45.02	1168325
2023-05-03	44.00	44.66	43.13	43.29	2153404
2023-05-04	43.49	44.31	42.04	42.39	1426004
2023-05-05	44.41	45.23	44.07	44.70	1074249
2023-05-08	46.84	46.95	44.56	45.11	989264
2023-05-09	44.49	45.15	43.90	43.97	1058433
2023-05-10	44.33	44.33	43.07	43.90	728243
2023-05-11	42.86	43.42	42.15	43.36	1162463
2023-05-12	43.80	44.27	42.46	43.64	885162
2023-05-15	44.11	44.85	43.65	44.33	883762
2023-05-16	43.91	44.41	42.60	42.60	761089
2023-05-17	43.37	44.35	42.52	44.18	1182730
2023-05-18	43.55	44.78	43.12	44.68	774331
2023-05-19	45.44	45.70	44.72	45.34	1037898
2023-05-22	45.40	47.45	45.35	46.96	1831238
2023-05-23	47.35	48.56	46.98	47.28	1064737
2023-05-24	48.00	49.53	47.65	48.69	1727277
2023-05-25	47.40	47.40	45.77	45.89	1141800
2023-05-26	46.45	46.57	45.42	46.27	723651
2023-05-30	45.32	45.58	44.22	44.99	896183
2023-05-31	44.03	44.56	43.21	43.97	1598202
2023-06-01	44.19	45.90	43.96	45.02	878049
2023-06-02	46.54	47.73	46.13	47.33	1261104
2023-06-05	48.31	48.64	46.60	47.33	1082348
2023-06-06	45.90	48.87	45.71	48.86	1301316
2023-06-07	49.25	51.99	49.18	51.73	2640613
2023-06-08	51.08	51.67	50.53	51.50	1370037
2023-06-09	51.24	51.99	50.36	50.80	1103100
2023-06-12	49.49	50.95	49.12	49.83	1168324
2023-06-13	51.05	52.30	50.65	51.33	1531776
2023-06-14	52.00	52.33	49.34	49.78	1161869
2023-06-15	49.97	51.12	49.97	50.34	1337984
2023-06-16	50.92	50.95	49.60	49.95	2115759
2023-06-20	49.20	49.21	47.76	48.74	1315865
2023-06-21	48.83	50.42	48.42	50.17	980899
2023-06-22	49.06	49.24	48.24	49.01	1154477
2023-06-23	48.12	50.28	48.01	49.64	5788986
2023-06-26	49.70	50.69	49.69	49.93	1113240
2023-06-27	49.88	50.72	49.25	50.16	1243635
2023-06-28	50.24	50.88	49.67	50.18	2585193
2023-06-29	50.54	51.84	50.15	51.74	1272277
2023-06-30	52.08	52.98	51.32	52.32	2278719
2023-07-03	52.30	53.08	52.02	52.31	595615
2023-07-05	52.66	52.69	51.69	51.84	1421298
2023-07-06	51.29	51.66	49.12	50.26	885562
2023-07-07	50.07	52.17	50.07	51.45	3210106
2023-07-10	51.10	52.28	51.00	52.26	1285320
2023-07-11	52.75	53.92	52.46	53.84	1313463
2023-07-12	54.48	54.55	53.30	53.85	2647335
2023-07-13	54.02	56.20	53.88	55.19	1925650
2023-07-14	54.52	54.76	52.15	52.23	1724835
2023-07-17	52.00	53.04	51.90	52.59	1370032
2023-07-18	52.72	55.54	52.55	55.35	1650163
2023-07-19	55.40	56.21	54.95	55.58	1398411
2023-07-20	56.45	56.45	54.36	55.54	1015290
2023-07-21	56.00	56.13	54.94	55.83	1334915
2023-07-24	55.93	57.60	55.83	56.72	1263255
2023-07-25	56.70	57.79	55.90	56.54	1719249
2023-07-26	55.50	55.50	52.31	52.76	5261939
2023-07-27	53.90	55.38	52.42	53.24	2633900
2023-07-28	53.76	54.00	52.95	53.77	1433006
2023-07-31	54.50	55.64	54.18	55.63	1384909
2023-08-01	54.91	56.41	53.70	56.25	1647278
2023-08-02	55.07	55.92	54.04	55.37	1219348
2023-08-03	56.19	57.89	55.26	57.41	1393854
2023-08-04	58.00	58.43	56.97	58.36	1362658
2023-08-07	58.50	58.88	57.77	58.60	895735
2023-08-08	56.88	59.20	56.61	58.93	1035387
2023-08-09	59.70	60.70	58.83	58.86	1299804
2023-08-10	58.86	59.41	57.47	57.95	1054010
2023-08-11	57.81	59.26	57.51	58.63	935964
2023-08-14	58.00	59.38	57.51	59.28	881034
2023-08-15	58.71	58.73	57.52	57.82	839237
2023-08-16	58.61	60.05	58.51	58.78	2491979
2023-08-17	59.99	60.95	59.66	60.37	1887854
2023-08-18	59.56	61.04	59.56	60.99	1501102
2023-08-21	61.42	62.44	60.86	61.57	1479675
2023-08-22	61.62	62.30	60.70	60.88	1330780
2023-08-23	60.22	60.97	59.37	60.76	889242
2023-08-24	59.94	61.23	59.83	59.95	991109
2023-08-25	60.88	61.07	59.76	60.83	1600889
2023-08-28	61.52	62.05	60.79	61.09	910858
2023-08-29	61.00	61.92	60.50	61.60	801475
2023-08-30	61.95	62.94	61.51	62.68	1278726
2023-08-31	62.78	63.70	62.06	63.50	1131458
2023-09-01	64.00	64.73	63.89	64.54	1065661
2023-09-05	64.75	65.44	63.50	63.55	1214219
2023-09-06	63.34	64.49	62.97	63.90	922281
2023-09-07	63.55	64.06	62.18	62.85	1348286
2023-09-08	63.22	63.77	62.78	63.34	1268458
2023-09-11	63.57	63.78	60.51	61.12	1709635
2023-09-12	62.00	63.38	61.82	63.19	1470484
2023-09-13	63.61	63.72	61.72	62.66	1071174
2023-09-14	63.88	64.19	62.57	62.88	1068692
2023-09-15	62.12	62.82	61.25	61.56	2698954
2023-09-18	63.00	63.00	61.12	61.30	1220211
2023-09-19	62.08	62.35	59.57	60.30	1307126
2023-09-20	59.84	60.63	57.96	58.03	1620693
2023-09-21	58.11	58.50	57.12	57.44	1043190
2023-09-22	58.06	58.44	56.86	57.26	1005603
2023-09-25	57.26	58.59	57.02	58.37	750908
2023-09-26	57.73	59.00	57.73	58.65	1206386
2023-09-27	59.81	61.94	59.58	61.26	2723692
2023-09-28	60.70	61.69	60.35	60.70	1622802
2023-09-29	60.94	60.94	59.07	59.48	1099966
2023-10-02	59.53	59.61	56.22	56.72	1433332
2023-10-03	56.41	57.07	55.85	56.86	727065
2023-10-04	56.29	56.48	53.42	54.20	1354863
2023-10-05	53.38	54.41	53.14	53.63	1117276
2023-10-06	54.41	56.53	53.30	55.44	1576663
2023-10-09	57.72	60.00	57.50	59.35	1304310
2023-10-10	59.35	60.26	59.19	59.72	1026894
2023-10-11	58.80	59.79	57.92	59.32	1184291
2023-10-12	61.65	61.65	59.79	60.64	1952048
2023-10-13	61.97	64.33	61.96	63.51	1614465
2023-10-16	64.18	64.23	63.08	63.98	980838
2023-10-17	64.03	65.62	64.03	64.91	1586644
2023-10-18	65.30	65.77	64.40	65.33	1557832
2023-10-19	64.72	67.35	64.12	66.78	2034222
2023-10-20	66.92	67.71	64.98	65.00	1964613
2023-10-23	64.02	65.53	63.24	63.77	1632462
2023-10-24	64.02	64.38	62.83	62.84	1620968
2023-10-25	64.46	64.46	59.14	61.44	3695278
2023-10-26	60.29	60.67	59.34	60.11	1539732
2023-10-27	60.41	60.80	58.52	60.41	1354856
2023-10-30	60.29	61.03	59.03	60.21	1193533
2023-10-31	60.56	62.10	59.73	61.69	1940846
2023-11-01	61.78	62.07	60.15	60.91	1218086
2023-11-02	61.20	63.31	60.70	63.22	922359
2023-11-03	63.36	63.62	61.25	62.46	1202170
2023-11-06	62.79	62.94	60.02	60.33	1173691
2023-11-07	58.97	59.12	57.41	57.70	1689556
2023-11-08	56.95	57.57	55.26	55.24	1733655
2023-11-09	55.89	56.58	55.19	55.42	1337137
2023-11-10	56.11	56.83	55.15	56.47	1072726
2023-11-13	56.67	57.88	56.24	57.77	1414233
2023-11-14	58.10	58.64	57.37	58.26	1237126
2023-11-15	57.98	59.42	57.60	58.31	1109768
2023-11-16	57.13	57.73	54.94	56.16	1665484
2023-11-17	57.22	58.38	57.09	58.11	1446680
2023-11-20	58.76	59.40	58.34	58.39	803583
2023-11-21	57.70	58.50	56.90	58.48	1277159
2023-11-22	56.32	58.58	55.76	58.33	1192518
2023-11-24	58.18	59.39	57.91	58.58	314197
2023-11-27	58.03	58.12	57.15	57.63	844012
2023-11-28	57.88	58.85	57.11	57.94	841361
2023-11-29	58.32	58.60	57.48	58.04	962169
2023-11-30	58.87	59.93	56.74	57.88	1093177
2023-12-01	57.55	59.19	57.23	58.12	1003237
2023-12-04	57.41	58.00	56.82	57.63	917668
2023-12-05	57.77	58.04	55.91	55.93	1048514
2023-12-06	55.22	56.16	53.47	53.48	1640589
2023-12-07	54.18	54.53	52.72	52.79	1347667
2023-12-08	53.33	54.36	53.09	54.12	1455223
2023-12-11	53.73	54.86	53.48	53.79	1199548
2023-12-12	52.49	52.58	51.72	52.09	1239966
2023-12-13	52.42	54.30	52.14	54.23	1321379
2023-12-14	55.86	57.38	55.84	56.30	1548947
2023-12-15	56.62	57.11	55.29	56.20	2415152
2023-12-18	57.61	58.63	57.41	57.61	1178610
2023-12-19	57.30	58.39	56.52	58.09	1415218
2023-12-20	58.28	58.94	56.76	56.94	1327902
2023-12-21	57.13	57.71	56.75	57.64	780918
2023-12-22	58.19	58.73	57.49	57.61	803969
2023-12-26	58.33	59.82	57.93	59.26	982511
2023-12-27	59.19	59.62	56.33	58.97	1222536
2023-12-28	58.42	58.97	57.44	57.49	985884
2023-12-29	57.64	57.82	56.78	56.86	1353882
2024-01-02	57.52	58.70	57.08	57.38	922456
2024-01-03	57.21	58.60	56.76	57.95	1104305
2024-01-04	58.95	58.97	55.33	55.44	1261884
2024-01-05	55.89	56.24	55.03	56.01	912065
2024-01-08	54.08	55.63	52.80	55.63	1284036
2024-01-09	55.70	55.91	53.91	54.57	1115418
2024-01-10	54.60	54.83	53.82	54.78	1158913
2024-01-11	54.92	55.36	54.04	54.66	892824
2024-01-12	56.29	56.53	54.99	55.34	906918
2024-01-16	55.01	55.21	53.39	53.56	1319001
2024-01-17	52.76	53.35	52.31	53.05	1037710
2024-01-18	53.05	53.67	52.44	53.54	878139
2024-01-19	53.44	53.55	52.47	53.49	1149877
2024-01-22	53.42	54.40	52.77	53.88	1209845
2024-01-23	53.67	54.50	53.05	53.48	1112453
2024-01-24	54.18	54.68	53.67	54.14	860515
2024-01-25	54.82	55.45	53.77	55.36	1095012
2024-01-26	55.44	55.89	54.57	55.40	724037
2024-01-29	55.17	55.63	54.33	55.58	862125
2024-01-30	54.80	56.83	54.80	56.72	1171268
2024-01-31	56.66	56.66	54.86	54.89	935163
2024-02-01	55.32	55.71	53.09	54.07	1363452
2024-02-02	53.73	53.92	52.86	53.23	916460
2024-02-05	52.74	53.52	51.92	52.88	983566
2024-02-06	53.10	54.42	53.00	53.74	824200
2024-02-07	53.89	54.44	53.48	54.32	608030
2024-02-08	54.25	55.50	54.25	55.42	1100070
2024-02-09	55.37	55.99	54.43	54.65	1008201
2024-02-12	54.92	57.05	54.92	56.60	1399190
2024-02-13	55.82	56.74	55.34	56.09	1951574
2024-02-14	56.65	57.98	55.96	56.28	1566298
2024-02-15	56.45	59.71	56.45	58.98	1607127
2024-02-16	59.14	60.32	58.54	59.33	1548828
2024-02-20	59.11	59.62	58.30	58.74	2939122
2024-02-21	59.39	61.85	59.12	60.35	3107275
2024-02-22	59.32	61.71	59.32	60.69	1955196
2024-02-23	60.01	60.85	59.17	60.72	949928
2024-02-26	60.46	61.38	59.84	61.25	1054911
2024-02-27	61.80	62.41	61.32	62.20	1575648
2024-02-28	62.00	62.93	61.68	62.70	1302276
2024-02-29	63.22	63.50	62.38	63.15	1313585
2024-03-01	64.00	64.97	63.79	64.44	1203786
2024-03-04	65.00	65.00	62.74	62.81	1021254
2024-03-05	62.62	63.91	62.24	62.86	1119845
2024-03-06	64.04	64.75	63.05	63.60	1170323
2024-03-07	63.83	65.35	63.29	64.41	1418793
2024-03-08	64.34	65.50	64.26	64.47	1062739
2024-03-11	63.69	64.84	63.43	64.73	949007
2024-03-12	64.74	64.95	64.10	64.92	750545
2024-03-13	65.61	66.32	65.34	66.26	1353531
2024-03-14	66.62	66.85	65.83	66.39	983483
2024-03-15	66.27	67.18	65.98	66.56	2854391
2024-03-18	66.91	66.96	65.79	66.50	1151402
2024-03-19	66.29	67.83	66.29	67.31	1110152
2024-03-20	67.08	68.22	66.75	67.69	1008045
2024-03-21	67.82	68.88	67.51	68.65	1283944
2024-03-22	68.60	69.00	67.60	67.86	792663
2024-03-25	68.29	69.40	68.29	68.55	836377
2024-03-26	66.40	67.21	65.04	65.11	4253979
2024-03-27	64.79	65.82	64.50	65.40	2308725
2024-03-28	66.10	66.96	65.51	66.77	2727452
2024-04-01	67.24	67.52	66.10	67.48	1274661
2024-04-02	68.10	68.12	66.32	66.93	1973093
2024-04-03	67.01	68.68	67.01	68.47	1926167
2024-04-04	68.87	69.66	68.68	69.18	2342085
2024-04-05	69.27	70.53	68.72	69.97	1716320
2024-04-08	69.98	70.21	68.92	68.94	1265937
2024-04-09	69.44	69.75	68.38	68.73	1257607
2024-04-10	68.46	70.35	68.04	70.15	1818676
2024-04-11	70.55	70.55	68.95	69.56	1294137
2024-04-12	70.32	71.08	68.11	68.53	1492865
2024-04-15	68.40	68.99	67.55	67.60	1214472
2024-04-16	66.90	67.72	65.56	66.96	2582237
2024-04-17	66.72	67.19	65.21	65.65	1578688
2024-04-18	66.36	66.71	64.34	64.74	1690546
2024-04-19	64.58	65.77	64.22	64.61	1494783
2024-04-22	64.63	65.21	63.65	64.68	1378380
2024-04-23	64.17	65.54	63.62	65.14	1410445
2024-04-24	67.49	67.51	64.45	65.29	3107392
2024-04-25	65.35	65.92	64.14	65.58	1275038
2024-04-26	65.00	65.90	64.62	65.61	892747
2024-04-29	65.35	66.35	65.24	66.15	1192150
2024-04-30	65.78	65.86	62.24	62.30	1594243
2024-05-01	62.36	62.59	60.38	61.08	1272090
2024-05-02	61.68	62.57	60.90	62.11	1317285
2024-05-03	62.55	63.40	61.98	63.28	1402566
2024-05-06	63.88	64.67	63.88	64.08	942964
2024-05-07	64.06	65.27	64.03	64.10	1209840
2024-05-08	63.47	64.35	63.03	64.24	939253
2024-05-09	64.39	65.27	64.15	65.00	837247
2024-05-10	65.43	65.71	63.41	63.97	754567
2024-05-13	64.48	64.48	62.79	62.87	1025160
2024-05-14	63.25	63.68	62.67	63.48	905687
2024-05-15	63.25	63.84	62.04	63.12	999194
2024-05-16	63.14	63.24	61.63	61.65	1167432
2024-05-17	61.98	62.39	61.76	62.08	1014534
2024-05-20	62.18	62.58	62.00	62.41	1037332
2024-05-21	62.01	63.17	61.78	62.50	1160760
2024-05-22	61.68	61.76	60.20	60.63	1187181
2024-05-23	61.08	61.80	59.72	60.06	1001698
2024-05-24	60.67	61.05	60.34	60.59	1133568
2024-05-28	61.10	62.46	61.01	62.04	1310507
2024-05-29	62.10	62.84	61.55	61.72	1686617
2024-05-30	61.83	63.27	61.82	62.17	1692426
2024-05-31	62.45	63.49	62.18	63.45	1409277
2024-06-03	63.84	63.86	59.04	59.21	2207407
2024-06-04	58.23	58.69	56.98	57.85	1921063
2024-06-05	58.16	58.52	57.59	57.80	1465430
2024-06-06	57.81	58.55	57.80	58.43	932597
2024-06-07	58.12	58.76	57.36	58.05	1167617
2024-06-10	57.95	60.28	57.73	59.93	1794301
2024-06-11	59.53	60.23	58.77	59.61	1265365
2024-06-12	61.55	61.80	58.68	59.21	2922319
2024-06-13	59.33	59.33	56.69	57.09	2308573
2024-06-14	57.27	57.38	55.77	55.86	1472273
2024-06-17	55.95	56.31	55.14	56.17	1212580
2024-06-18	56.73	58.13	56.57	57.06	2132213
2024-06-20	56.89	58.00	56.75	57.64	1135785
2024-06-21	58.14	58.38	56.94	57.10	3434315
2024-06-24	57.52	59.87	57.50	59.28	1300744
2024-06-25	58.97	59.45	58.21	59.34	1590689
2024-06-26	59.22	59.22	58.20	58.68	1336606
2024-06-27	58.91	59.64	58.45	59.63	1964935
2024-06-28	60.63	60.91	59.42	59.60	15904495
2024-07-01	59.91	60.72	59.05	59.68	1425776
2024-07-02	60.35	60.98	59.57	59.93	1403198
2024-07-03	60.37	60.87	59.91	60.51	1067971
2024-07-05	60.17	60.45	57.78	58.20	1851426
2024-07-08	57.90	59.17	57.90	59.04	1068863
2024-07-09	58.20	59.93	58.03	58.54	1602495
2024-07-10	58.52	60.12	58.50	60.08	1243877
2024-07-11	60.20	61.76	60.09	61.65	1623765
2024-07-12	62.25	62.38	61.74	61.97	1301982
2024-07-15	62.58	65.22	62.27	64.46	2210420
2024-07-16	64.12	65.08	63.86	64.85	1418940
2024-07-17	65.55	66.89	64.72	65.22	1899828
2024-07-18	65.36	66.03	64.75	65.03	1582046
2024-07-19	64.86	64.95	63.78	64.06	1503883
2024-07-22	63.63	63.81	62.41	62.69	1340561
2024-07-23	62.51	62.68	60.83	60.92	1764643
2024-07-24	63.92	64.26	61.11	61.68	2722160
2024-07-25	61.90	62.34	60.63	61.69	2048153
2024-07-26	61.59	61.88	60.58	61.44	1675585
2024-07-29	61.89	62.35	59.34	60.14	1987803
2024-07-30	60.13	60.80	59.58	60.35	1303404
2024-07-31	61.65	62.21	61.12	61.48	1502105
2024-08-01	61.39	61.89	58.56	59.14	1363899
2024-08-02	57.83	58.21	53.76	54.58	2139530
2024-08-05	52.40	53.26	50.79	52.93	1815519
2024-08-06	53.12	54.09	52.65	53.20	1517008
2024-08-07	54.70	55.72	53.21	53.65	1396338
2024-08-08	54.35	55.89	54.35	55.48	1294412
2024-08-09	55.48	56.31	55.25	55.68	1267861
2024-08-12	56.05	56.59	55.50	56.07	1243510
2024-08-13	55.52	55.98	54.78	55.63	1125210
2024-08-14	55.90	55.98	55.07	55.42	1717009
2024-08-15	55.92	57.54	55.92	57.40	1590714
2024-08-16	56.66	56.88	55.98	56.51	873192
2024-08-19	56.85	57.84	56.75	57.10	880295
2024-08-20	56.86	57.11	55.20	55.93	1090798
2024-08-21	56.97	56.97	55.65	55.95	974722
2024-08-22	55.95	56.47	55.48	55.76	835384
2024-08-23	56.24	57.48	55.94	57.27	1145293
2024-08-26	58.40	59.38	57.80	58.13	1062062
2024-08-27	57.94	57.94	56.76	57.18	659016
2024-08-28	56.59	57.42	56.26	57.33	1042576
2024-08-29	57.83	58.60	57.14	58.13	739605
2024-08-30	57.26	57.48	56.00	56.72	1185640
2024-09-03	55.29	55.31	53.21	53.31	1798039
2024-09-04	53.53	53.78	51.79	52.03	1865766
2024-09-05	52.52	52.53	51.30	51.47	1493817
2024-09-06	51.44	52.23	50.16	50.66	1595869
2024-09-09	50.88	50.88	49.70	49.87	2371222
2024-09-10	50.17	50.22	48.83	49.21	1795013
2024-09-11	49.49	49.78	48.22	49.49	1223109
2024-09-12	49.54	50.29	48.65	49.66	1505514
2024-09-13	50.29	51.37	49.79	49.84	1830297
2024-09-16	50.43	50.91	49.74	50.40	2159028
2024-09-17	50.26	52.18	50.26	51.96	1436385
2024-09-18	52.00	52.73	51.18	51.70	1122366
2024-09-19	53.18	53.65	52.03	52.20	1312295
2024-09-20	51.89	52.33	51.00	52.20	2146874
2024-09-23	52.20	53.58	51.96	52.53	1172137
2024-09-24	53.44	53.68	51.94	51.95	1074682
2024-09-25	51.58	52.02	50.32	50.56	1090796
2024-09-26	49.15	49.97	47.15	47.40	2394348
2024-09-27	48.38	49.53	48.16	49.36	1694793
2024-09-30	49.01	49.75	48.55	49.42	1542963
2024-10-01	48.64	51.02	48.46	50.49	1521055
2024-10-02	51.76	52.04	50.51	51.14	1463986
2024-10-03	51.28	53.56	50.90	53.43	1546734
2024-10-04	54.43	54.72	53.76	54.08	1426131
2024-10-07	54.24	55.40	54.13	55.03	2895761
2024-10-08	53.73	53.92	52.38	53.17	1077644
2024-10-09	52.39	53.19	52.06	53.05	976841
2024-10-10	53.15	54.32	52.74	54.20	1214780
2024-10-11	53.75	55.28	53.73	54.75	1329208
2024-10-14	54.03	54.51	53.12	53.67	883967
2024-10-15	51.61	51.93	50.64	50.66	1900797
2024-10-16	51.05	52.13	50.75	51.79	1265796
2024-10-17	51.78	52.65	51.38	52.46	1022710
2024-10-18	52.30	52.61	51.23	51.54	875855
2024-10-21	52.31	52.47	50.78	50.81	1144608
2024-10-22	51.23	51.39	50.27	50.33	1986466
2024-10-23	50.95	51.40	49.34	50.76	3531000
2024-10-24	51.44	52.48	50.96	52.40	2382289
2024-10-25	53.10	53.86	50.00	51.83	5064922
2024-10-28	50.19	50.99	49.83	50.68	2128751
2024-10-29	50.77	51.30	50.05	50.49	1382271
2024-10-30	50.61	51.92	50.21	51.72	1597788
2024-10-31	52.14	53.03	51.89	52.11	2420772
2024-11-01	52.63	53.54	51.31	51.59	1665834
2024-11-04	52.12	53.30	51.83	52.81	1480832
2024-11-05	52.83	53.41	52.34	53.06	1256611
2024-11-06	55.25	58.25	54.68	57.37	2181041
2024-11-07	57.41	57.71	56.15	56.54	1371349
2024-11-08	56.33	56.63	55.48	56.58	938828
2024-11-11	56.53	57.30	56.18	57.28	1349843
2024-11-12	57.25	58.18	57.14	57.24	1337822
2024-11-13	57.45	58.60	56.38	57.99	1565518
2024-11-14	58.62	59.12	57.78	58.74	1662065
2024-11-15	58.81	59.21	57.02	57.53	1402843
2024-11-18	58.23	59.12	57.94	58.82	933966
2024-11-19	58.11	58.87	57.63	57.77	1117297
2024-11-20	57.86	59.28	57.86	59.18	971701
2024-11-21	59.87	60.69	59.58	60.16	1004037
2024-11-22	59.90	61.17	59.72	60.91	1449781
2024-11-25	61.06	61.19	59.03	59.19	1243889
2024-11-26	59.19	59.47	58.35	58.85	933222
2024-11-27	59.06	60.17	58.81	59.56	947673
2024-11-29	59.89	60.46	59.70	60.01	589683
2024-12-02	60.20	60.32	58.33	58.89	1053778
2024-12-03	59.82	59.85	58.59	59.43	935973
2024-12-04	59.32	59.35	57.12	57.54	1401053
2024-12-05	58.08	59.05	57.91	58.10	1054631
2024-12-06	57.68	57.68	54.56	55.30	1449047
2024-12-09	56.28	57.37	55.62	56.41	1204286
2024-12-10	57.62	57.62	56.03	56.23	1078390
2024-12-11	56.63	57.45	55.86	57.39	732377
2024-12-12	57.23	57.50	56.35	56.96	1010670
2024-12-13	56.96	57.00	56.34	56.69	930951
2024-12-16	56.23	56.51	55.37	56.17	999649
2024-12-17	55.46	55.80	54.21	55.69	862767
2024-12-18	55.71	56.14	53.36	53.42	1002150
2024-12-19	54.59	54.89	52.51	52.59	1171458
2024-12-20	52.22	53.60	52.01	53.07	2896349
2024-12-23	53.15	53.49	52.45	53.36	1015638
2024-12-24	53.54	54.42	52.91	54.16	295276
2024-12-26	54.16	54.53	53.49	54.19	602709
2024-12-27	54.38	54.79	54.05	54.32	492103
2024-12-30	54.78	55.94	54.22	55.37	763815
2024-12-31	55.47	56.66	55.47	56.26	641565
2025-01-02	57.27	58.41	56.86	58.08	895618
2025-01-03	58.46	59.29	58.22	59.07	1119203
2025-01-06	59.73	60.95	58.12	58.35	1255873
2025-01-07	58.71	60.07	58.39	59.72	1372736
2025-01-08	59.17	60.14	59.17	60.08	987242
2025-01-10	61.54	62.52	60.22	61.25	1512119
2025-01-13	61.75	63.36	61.52	61.96	1317377
2025-01-14	61.53	63.09	61.36	62.73	790805
2025-01-15	63.19	64.05	62.77	63.62	1478102
2025-01-16	63.26	63.77	62.54	63.38	1220599
2025-01-17	63.06	63.99	62.69	63.77	925233
2025-01-21	62.67	63.07	62.14	62.72	1023659
2025-01-22	62.50	63.56	62.00	63.04	985827
2025-01-23	63.41	63.68	61.67	62.20	1373910
2025-01-24	62.42	62.59	60.77	61.12	1111006
2025-01-27	60.78	61.98	59.54	59.60	986177
2025-01-28	60.28	60.91	59.29	60.28	1220907
2025-01-29	59.94	60.52	59.39	60.26	813818
2025-01-30	60.53	60.54	59.25	59.54	720652
2025-01-31	59.52	59.52	57.43	58.00	901451
2025-02-03	57.80	58.16	56.26	57.54	852314
2025-02-04	56.41	58.56	55.71	58.37	795777
2025-02-05	58.25	58.25	57.34	57.97	789050
2025-02-06	58.34	58.35	55.85	56.47	734183
2025-02-07	56.69	57.42	56.48	56.68	658288
2025-02-10	57.39	59.46	57.03	59.26	1009510
2025-02-11	59.63	60.43	59.25	59.37	950113
2025-02-12	58.91	59.10	56.33	56.42	937205
2025-02-13	56.23	57.14	55.88	57.12	637282
2025-02-14	57.40	58.79	56.95	57.19	1055910
2025-02-18	57.61	58.74	56.55	57.80	1202908
2025-02-19	57.43	59.22	56.43	56.63	2257925
2025-02-20	56.44	57.14	55.56	56.48	1361708
2025-02-21	56.13	56.21	52.61	53.11	1832869
2025-02-24	54.00	54.20	53.11	53.40	1458311
2025-02-25	53.31	54.09	52.17	52.46	1734267
2025-02-26	52.81	53.17	51.52	52.13	2252829
2025-02-27	52.87	53.53	51.81	52.20	1318744
2025-02-28	52.05	52.35	51.08	52.34	1002992
2025-03-03	52.78	52.86	47.44	47.74	1959978
2025-03-04	46.84	47.37	45.27	46.43	2681471
2025-03-05	45.51	45.98	43.89	45.72	2844028
2025-03-06	45.72	46.03	44.34	44.79	1745567
2025-03-07	45.67	47.22	44.93	45.27	2017927
2025-03-10	45.21	46.21	44.45	45.02	1986694
2025-03-11	45.11	47.32	45.11	47.00	2240835
2025-03-12	47.20	48.95	46.78	48.28	2149422
2025-03-13	47.87	49.09	46.33	46.93	2485654
2025-03-14	47.30	48.72	47.03	48.62	1311280
2025-03-17	48.76	50.53	48.76	50.36	1534985
2025-03-18	51.22	51.49	50.17	50.56	1573308
2025-03-19	50.84	53.20	50.62	52.62	2010480
2025-03-20	51.99	53.08	51.90	52.31	1612507
2025-03-21	51.99	52.16	51.21	51.51	2355582
2025-03-24	51.84	53.20	51.76	52.97	1359021
2025-03-25	53.42	53.84	52.29	52.32	1917191
2025-03-26	52.97	53.57	52.19	52.24	1453007
2025-03-27	52.04	52.27	51.19	51.50	1188878
2025-03-28	50.87	51.42	49.64	50.51	1478806
2025-03-31	50.00	51.47	49.86	51.09	1259653
2025-04-01	50.84	51.42	50.26	51.11	908742
2025-04-02	50.15	52.31	50.03	52.23	1123964
2025-04-03	48.20	48.99	44.32	44.57	3834490
2025-04-04	41.97	42.70	37.98	38.38	5566714
2025-04-07	36.52	40.35	35.61	38.33	4005945
2025-04-08	39.82	40.16	36.08	36.67	2616530
2025-04-09	35.50	43.30	35.19	42.50	4463584
2025-04-10	40.45	40.46	36.86	37.84	3212577
2025-04-11	37.99	39.59	36.55	39.41	2304039
2025-04-14	40.70	41.03	38.46	39.23	1749814
2025-04-15	38.85	40.02	38.60	38.95	2072187
2025-04-16	39.25	40.87	39.02	40.13	1936135
2025-04-17	40.96	42.49	40.80	41.47	2576941
2025-04-21	40.28	40.33	39.23	40.03	2037906
2025-04-22	40.97	41.66	40.17	41.02	1543813
2025-04-23	41.90	42.82	40.29	40.84	3441549
2025-04-24	43.23	43.87	40.32	40.75	4983527
2025-04-25	40.39	41.37	40.10	41.07	2037839
2025-04-28	41.13	41.98	41.05	41.54	1708206
2025-04-29	40.63	41.80	40.52	41.02	1806692
2025-04-30	40.21	40.79	38.90	39.54	2819362
2025-05-01	39.49	41.19	39.49	40.49	1777104
2025-05-02	41.31	41.60	40.31	41.09	1536679
2025-05-05	39.86	40.18	39.26	39.65	2415200
2025-05-06	40.35	41.29	39.85	40.33	1993974
2025-05-07	40.48	40.55	39.27	40.04	2186601
2025-05-08	40.87	43.01	40.84	42.36	3045921
2025-05-09	43.06	43.53	42.35	42.75	1702584
2025-05-12	46.09	46.59	44.38	44.69	1801460
2025-05-13	44.94	46.77	44.62	46.36	2024939
2025-05-14	45.63	46.12	45.45	45.89	1944931
2025-05-15	44.91	44.91	43.84	44.59	1254819
2025-05-16	44.63	44.82	43.96	44.54	1064458
2025-05-19	43.99	44.40	43.44	44.29	1187672
2025-05-20	44.16	45.02	44.11	44.28	1394939
2025-05-21	44.21	44.21	43.36	43.55	1301226
2025-05-22	42.97	43.80	42.41	43.60	1473043
2025-05-23	42.66	43.62	42.50	43.40	1046975
2025-05-27	43.93	44.38	43.04	44.16	864867
2025-05-28	44.64	44.67	43.74	43.83	1485317
2025-05-29	44.10	44.18	43.48	44.04	1331786
2025-05-30	43.50	43.70	42.90	43.01	1545885
2025-06-02	44.48	44.84	43.14	43.51	1681431
2025-06-03	43.61	46.09	42.79	45.80	1087542
2025-06-04	45.73	46.68	44.91	45.01	1316960
2025-06-05	45.41	45.47	44.39	44.77	944503
2025-06-06	45.61	46.41	45.40	45.79	1023097
2025-06-09	46.27	47.14	45.93	46.66	1233100
2025-06-10	47.51	49.19	47.33	47.93	1419783
2025-06-11	48.39	49.63	47.90	49.02	2032841
2025-06-12	48.18	49.74	47.80	49.50	2011015
2025-06-13	51.04	51.80	49.78	51.64	2700093
2025-06-16	50.54	51.64	49.91	50.57	2242122
2025-06-17	51.49	52.08	50.48	51.27	1485629
2025-06-18	51.36	52.49	50.89	51.07	1502760
2025-06-20	51.21	51.71	50.96	51.37	1802370
2025-06-23	52.13	52.29	48.94	49.06	1860374
2025-06-24	47.87	49.26	47.60	48.52	1422147
2025-06-25	48.27	48.60	47.75	47.79	1504058
2025-06-26	48.00	49.13	47.94	48.66	672758

Explore More About MTDR

Coins representing dividend payouts and trends

MTDR Dividend History

Discover Matador Resources Co'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

MTDR Stock Split History

Discover Matador Resources Co'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

MTDR Historical Prices

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

Web Analytics