MTRN Historical Prices

Summary

Key Stock Metrics

84.46

(March 4, 2025)

52-Week Low

139.21

(March 27, 2024)

52-Week High

145.08

(February 16, 2024)

All-Time High

88.77

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-03-08	42.75	44.94	42.32	44.45	63560
2011-03-09	44.48	44.48	41.19	41.86	157242
2011-03-10	41.35	41.99	39.47	40.64	162442
2011-03-11	40.50	42.00	39.27	39.96	142522
2011-03-14	39.39	40.60	38.50	39.76	127679
2011-03-15	37.90	40.78	37.90	39.88	159399
2011-03-16	39.61	40.11	38.75	39.23	117637
2011-03-17	39.81	40.00	38.99	39.54	92079
2011-03-18	39.73	40.98	39.10	39.53	765587
2011-03-21	39.97	41.77	38.61	41.74	181014
2011-03-22	42.00	42.01	40.35	41.08	107365
2011-03-23	41.07	41.91	40.38	41.13	86573
2011-03-24	41.63	41.99	40.76	41.27	71605
2011-03-25	41.56	42.37	40.37	40.46	113322
2011-03-28	40.50	41.41	40.14	40.64	110512
2011-03-29	40.53	41.16	40.50	40.80	80386
2011-03-30	40.97	41.49	39.98	40.81	113218
2011-03-31	40.66	41.10	40.46	40.80	86497
2011-04-01	40.95	41.08	40.36	40.82	125809
2011-04-04	41.01	41.09	40.51	40.80	72164
2011-04-05	40.65	41.92	40.65	41.18	95214
2011-04-06	41.20	41.51	40.96	41.23	59461
2011-04-07	41.43	41.98	41.00	41.53	99540
2011-04-08	41.41	41.80	40.51	40.59	52009
2011-04-11	40.56	41.00	39.59	40.24	91175
2011-04-12	39.84	40.23	38.17	38.69	86918
2011-04-13	39.00	39.45	37.45	38.08	96686
2011-04-14	38.24	39.42	37.85	39.14	74660
2011-04-15	38.97	39.99	38.97	39.61	79448
2011-04-18	39.08	39.31	38.50	38.55	84370
2011-04-19	38.81	38.99	38.22	38.88	63232
2011-04-20	39.37	40.10	39.01	39.99	58284
2011-04-21	40.23	40.23	39.47	40.16	70304
2011-04-25	40.00	40.20	39.00	39.50	55390
2011-04-26	39.65	41.23	39.29	40.85	106644
2011-04-27	40.99	41.23	39.36	41.01	87836
2011-04-28	42.00	44.00	41.37	42.48	160850
2011-04-29	42.61	42.80	40.58	41.76	121634
2011-05-02	42.00	42.00	41.19	41.30	102600
2011-05-03	41.25	41.56	39.25	40.09	98943
2011-05-04	40.02	40.07	38.88	39.30	104156
2011-05-05	38.71	39.48	37.79	37.98	100224
2011-05-06	38.59	38.89	37.82	38.24	86435
2011-05-09	38.08	40.02	38.08	39.61	89954
2011-05-10	39.91	40.31	39.60	40.15	55222
2011-05-11	39.94	39.94	37.09	37.80	145445
2011-05-12	37.40	39.53	37.27	38.75	123976
2011-05-13	38.92	38.92	37.22	37.63	159552
2011-05-16	37.27	38.92	36.55	36.58	138706
2011-05-17	36.40	37.49	35.77	37.21	91849
2011-05-18	37.36	38.19	37.21	37.90	61451
2011-05-19	38.31	38.31	35.92	36.93	132356
2011-05-20	36.51	36.87	35.09	36.20	104170
2011-05-23	35.51	35.79	34.56	35.26	113626
2011-05-24	35.35	36.51	35.35	35.83	98310
2011-05-25	35.78	37.00	35.78	36.69	85326
2011-05-26	36.84	37.53	36.29	37.01	74164
2011-05-27	37.25	38.38	37.06	37.68	66310
2011-05-31	38.47	39.72	37.52	39.67	260199
2011-06-01	39.50	39.62	38.08	38.67	308011
2011-06-02	38.79	40.58	38.66	39.48	122529
2011-06-03	38.43	39.21	37.94	37.99	159877
2011-06-06	38.10	38.58	36.77	36.97	91931
2011-06-07	37.37	38.10	36.91	37.00	68222
2011-06-08	36.90	37.04	35.75	36.00	89966
2011-06-09	36.16	36.88	35.85	35.98	89768
2011-06-10	35.61	36.00	34.70	35.37	107269
2011-06-13	35.51	36.37	35.26	36.04	168855
2011-06-14	36.30	37.13	36.20	37.07	137239
2011-06-15	36.84	37.06	35.33	35.79	124756
2011-06-16	35.82	36.13	34.12	35.09	254311
2011-06-17	35.47	35.64	33.28	33.40	313633
2011-06-20	33.39	34.41	33.02	33.83	120839
2011-06-21	34.25	35.28	33.79	35.16	103001
2011-06-22	34.76	35.14	34.18	34.37	124115
2011-06-23	33.38	34.60	33.11	34.54	192977
2011-06-24	34.56	35.47	33.77	34.33	110414
2011-06-27	34.29	34.89	33.61	34.53	52432
2011-06-28	34.58	35.49	34.50	35.29	95928
2011-06-29	35.57	36.12	35.20	35.66	60331
2011-06-30	35.95	37.13	35.73	36.97	164327
2011-07-01	37.06	37.64	36.16	37.18	109520
2011-07-05	37.15	38.15	37.03	38.09	141329
2011-07-06	38.12	38.35	37.60	38.19	134863
2011-07-07	38.95	39.68	38.36	39.09	77136
2011-07-08	38.52	38.81	37.81	38.66	82610
2011-07-11	38.17	38.21	37.75	38.02	120599
2011-07-12	37.84	38.87	37.51	38.43	94739
2011-07-13	38.83	40.63	38.36	39.84	142389
2011-07-14	40.08	40.48	38.57	38.89	129210
2011-07-15	39.09	40.13	38.80	39.43	141217
2011-07-18	39.19	40.25	39.03	39.25	97186
2011-07-19	39.80	41.43	39.80	41.20	158497
2011-07-20	41.30	41.44	40.47	40.71	151931
2011-07-21	41.09	41.96	40.37	41.50	191276
2011-07-22	41.66	41.66	40.82	41.21	74202
2011-07-25	40.71	41.66	40.55	41.04	86899
2011-07-26	41.26	41.50	40.25	41.47	90803
2011-07-27	41.21	41.21	40.00	40.31	147260
2011-07-28	40.18	42.05	40.08	41.39	161185
2011-07-29	40.55	40.55	36.45	38.12	282600
2011-08-01	38.59	39.45	37.09	37.29	216312
2011-08-02	36.68	37.40	34.52	34.74	197047
2011-08-03	34.63	34.75	32.79	34.70	183187
2011-08-04	33.88	34.35	32.27	32.31	211757
2011-08-05	32.88	32.88	30.19	30.97	221568
2011-08-08	29.76	30.11	27.25	27.25	412015
2011-08-09	27.94	31.66	27.14	31.47	322819
2011-08-10	30.96	31.56	29.09	29.24	243520
2011-08-11	29.46	32.06	29.04	31.51	175443
2011-08-12	31.94	31.94	29.76	30.16	159270
2011-08-15	30.87	31.92	30.68	31.88	69093
2011-08-16	31.30	31.46	29.85	29.96	128680
2011-08-17	30.07	30.50	29.31	29.80	161961
2011-08-18	28.80	28.99	27.37	27.76	145884
2011-08-19	27.06	28.62	26.51	26.56	160326
2011-08-22	27.52	28.00	26.00	26.50	174598
2011-08-23	26.81	27.50	25.79	27.45	185275
2011-08-24	27.28	28.07	27.06	28.04	141549
2011-08-25	28.32	28.32	26.58	26.61	120860
2011-08-26	26.47	28.01	26.01	27.90	102027
2011-08-29	28.39	28.44	27.69	28.35	125886
2011-08-30	28.15	28.71	27.78	28.60	229030
2011-08-31	28.93	28.98	28.16	28.70	127870
2011-09-01	28.69	29.03	27.76	28.03	114901
2011-09-02	27.65	28.95	27.46	27.67	205335
2011-09-06	26.51	27.54	25.55	27.44	234577
2011-09-07	28.00	28.66	27.47	27.75	194299
2011-09-08	27.38	28.21	27.33	27.56	141167
2011-09-09	27.06	27.69	25.57	26.39	251990
2011-09-12	25.84	27.04	25.11	26.07	95031
2011-09-13	26.18	26.53	25.51	26.04	150053
2011-09-14	26.30	27.22	25.03	26.64	240653
2011-09-15	26.86	27.38	26.05	27.31	115707
2011-09-16	27.55	27.57	26.10	26.14	420097
2011-09-19	25.65	25.70	24.60	25.59	389585
2011-09-20	25.72	26.09	24.41	24.50	223968
2011-09-21	24.53	25.17	23.46	23.53	146046
2011-09-22	22.57	23.24	21.47	21.96	267326
2011-09-23	21.51	22.99	21.11	22.34	335665
2011-09-26	22.60	23.12	21.72	23.08	135413
2011-09-27	23.12	25.10	23.12	24.08	192181
2011-09-28	24.12	24.12	22.04	22.23	195324
2011-09-29	22.95	23.61	22.20	23.27	179898
2011-09-30	22.65	23.42	22.44	22.68	185251
2011-10-03	22.60	23.85	20.52	20.53	204720
2011-10-04	20.37	23.65	19.82	23.51	219386
2011-10-05	23.76	24.70	22.61	23.28	201023
2011-10-06	23.30	24.72	22.76	24.54	191840
2011-10-07	24.72	24.97	24.19	24.67	323978
2011-10-10	25.00	25.12	24.22	24.91	314838
2011-10-11	24.63	26.15	24.46	25.78	256464
2011-10-12	25.97	26.94	25.97	26.44	283524
2011-10-13	26.30	26.87	25.72	26.83	108714
2011-10-14	27.02	27.58	26.90	27.47	119376
2011-10-17	27.35	27.35	25.74	26.01	111042
2011-10-18	25.79	27.84	25.41	27.66	172984
2011-10-19	27.54	27.54	25.50	25.86	144502
2011-10-20	25.83	26.03	24.05	25.36	144739
2011-10-21	25.98	26.27	25.31	25.60	171851
2011-10-24	25.87	27.61	25.78	27.43	176121
2011-10-25	27.10	27.10	25.69	25.77	136732
2011-10-26	26.31	26.78	25.62	26.57	249036
2011-10-27	25.98	28.68	24.60	28.56	532625
2011-10-28	27.67	30.15	27.67	28.81	213836
2011-10-31	28.17	28.45	26.19	26.44	167717
2011-11-01	24.92	25.83	24.52	25.35	201434
2011-11-02	25.80	25.96	24.84	25.58	143007
2011-11-03	25.89	26.58	24.99	26.40	130811
2011-11-04	26.07	26.22	25.25	25.69	131537
2011-11-07	25.68	25.88	24.26	25.27	132719
2011-11-08	25.66	25.66	24.58	25.29	172638
2011-11-09	24.39	24.76	23.40	23.65	229853
2011-11-10	24.12	24.39	23.53	23.94	265563
2011-11-11	24.29	25.56	24.27	25.00	193340
2011-11-14	24.94	25.23	24.30	24.58	92215
2011-11-15	24.48	25.35	24.04	25.17	114257
2011-11-16	24.80	25.26	23.91	24.03	114624
2011-11-17	23.93	24.40	23.25	23.66	164180
2011-11-18	23.76	23.80	23.27	23.51	121088
2011-11-21	22.91	22.95	21.27	21.63	199782
2011-11-22	21.77	21.91	20.79	21.12	160904
2011-11-23	20.87	20.88	19.85	19.89	171405
2011-11-25	19.71	20.20	19.53	19.67	64328
2011-11-28	20.56	21.41	20.56	21.21	242425
2011-11-29	21.59	22.16	21.59	21.93	384673
2011-11-30	23.10	24.60	22.80	24.59	286079
2011-12-01	24.43	24.60	23.71	24.13	184963
2011-12-02	24.61	25.14	24.24	24.40	147333
2011-12-05	24.92	25.83	24.62	24.93	124324
2011-12-06	24.90	25.60	24.37	24.95	103311
2011-12-07	24.70	25.01	24.02	24.81	140364
2011-12-08	24.41	24.79	23.73	23.82	170227
2011-12-09	23.96	26.12	23.96	25.76	126311
2011-12-12	25.18	25.18	24.17	24.52	150644
2011-12-13	24.89	24.89	23.62	23.65	154401
2011-12-14	23.43	23.85	22.97	23.04	124276
2011-12-15	23.68	24.20	23.12	23.91	138919
2011-12-16	24.20	24.50	23.39	23.51	455105
2011-12-19	23.73	23.76	22.67	22.81	114126
2011-12-20	23.56	25.34	23.56	25.30	128308
2011-12-21	25.07	25.17	24.20	25.03	108574
2011-12-22	25.14	25.73	24.63	25.33	91134
2011-12-23	25.45	25.45	24.69	25.03	70687
2011-12-27	24.98	25.42	24.83	24.98	47052
2011-12-28	24.84	24.86	23.61	23.98	108460
2011-12-29	24.10	24.53	23.87	24.25	73666
2011-12-30	24.17	24.80	24.17	24.28	74703
2012-01-03	25.27	26.62	25.27	26.33	123828
2012-01-04	26.02	26.43	25.45	25.84	226480
2012-01-05	25.64	25.64	24.82	25.38	99796
2012-01-06	25.28	26.05	24.77	25.47	117200
2012-01-09	25.70	25.94	25.26	25.68	86009
2012-01-10	26.21	27.39	26.11	26.78	123148
2012-01-11	26.98	26.98	26.20	26.73	146107
2012-01-12	26.78	27.19	26.27	27.00	62858
2012-01-13	26.53	26.60	25.63	26.07	133750
2012-01-17	26.35	26.50	25.35	25.68	186018
2012-01-18	25.70	26.72	25.70	26.59	174283
2012-01-19	26.69	27.02	26.16	26.91	125773
2012-01-20	26.78	27.08	26.28	26.88	124419
2012-01-23	27.01	27.80	26.49	27.38	94389
2012-01-24	26.93	27.94	26.56	27.76	98106
2012-01-25	27.64	29.32	27.40	29.12	159659
2012-01-26	29.39	29.71	28.54	29.05	126643
2012-01-27	28.78	29.26	28.51	29.05	69374
2012-01-30	28.63	29.28	28.55	28.83	226976
2012-01-31	29.19	29.93	28.42	29.41	132647
2012-02-01	29.91	31.47	29.45	31.34	175086
2012-02-02	31.38	31.52	30.53	31.04	137615
2012-02-03	31.75	32.91	31.75	32.16	150348
2012-02-06	31.80	32.23	31.59	32.04	82189
2012-02-07	32.05	32.63	31.64	31.88	107167
2012-02-08	30.79	31.92	29.02	31.29	354915
2012-02-09	31.54	31.54	30.13	30.50	249124
2012-02-10	29.82	30.32	29.16	29.61	150400
2012-02-13	30.08	30.48	29.65	30.30	103386
2012-02-14	30.15	30.22	29.51	30.17	140356
2012-02-15	30.38	30.49	29.19	29.61	124153
2012-02-16	29.51	31.41	29.51	31.38	115528
2012-02-17	31.47	31.48	30.83	31.02	95469
2012-02-21	31.25	32.53	30.98	31.79	81828
2012-02-22	31.61	32.31	31.26	31.38	85937
2012-02-23	31.43	31.57	30.95	31.40	111392
2012-02-24	31.40	31.80	31.27	31.59	147786
2012-02-27	31.40	31.40	29.61	30.93	226022
2012-02-28	31.03	31.69	30.22	30.53	175370
2012-02-29	30.53	30.98	29.33	29.35	191770
2012-03-01	30.34	30.41	29.39	29.45	197847
2012-03-02	29.38	29.56	27.98	28.28	267813
2012-03-05	28.08	28.30	27.45	27.80	172150
2012-03-06	27.09	27.35	26.02	26.38	194409
2012-03-07	26.50	26.64	25.84	26.11	378095
2012-03-08	26.50	27.15	26.23	27.12	134385
2012-03-09	27.06	28.75	27.06	27.77	211678
2012-03-12	27.71	28.08	27.21	27.31	145686
2012-03-13	27.66	28.28	27.53	28.15	218603
2012-03-14	27.97	28.15	27.08	27.60	155136
2012-03-15	27.72	28.03	27.17	27.88	109208
2012-03-16	27.96	28.29	27.58	27.77	389787
2012-03-19	27.79	29.27	27.72	28.69	152279
2012-03-20	28.19	28.49	27.76	28.26	140131
2012-03-21	28.42	28.85	27.85	28.24	146496
2012-03-22	27.75	28.00	26.69	27.40	118448
2012-03-23	27.45	28.50	27.39	28.28	140130
2012-03-26	28.88	29.03	28.33	28.65	122757
2012-03-27	28.64	28.88	28.14	28.15	86865
2012-03-28	28.09	28.15	27.24	28.13	103439
2012-03-29	27.79	28.61	27.70	28.40	176167
2012-03-30	28.77	29.10	28.65	28.73	134786
2012-04-02	28.58	29.37	28.49	29.00	221215
2012-04-03	28.94	28.94	27.80	28.18	143470
2012-04-04	27.63	27.99	26.65	27.18	141528
2012-04-05	27.06	27.39	26.34	26.78	135689
2012-04-09	26.02	26.48	25.86	26.06	132142
2012-04-10	25.99	26.08	25.10	25.80	230795
2012-04-11	26.06	26.39	25.72	26.13	175253
2012-04-12	26.13	27.47	26.06	27.08	130182
2012-04-13	26.83	26.83	26.04	26.24	92268
2012-04-16	26.45	26.79	25.67	26.22	68329
2012-04-17	26.54	27.87	26.54	26.97	161917
2012-04-18	26.71	26.94	26.22	26.25	110757
2012-04-19	26.25	26.78	25.69	25.97	78412
2012-04-20	26.39	26.41	25.56	25.73	254141
2012-04-23	25.09	25.59	24.58	25.40	135355
2012-04-24	25.43	25.93	25.18	25.58	169674
2012-04-25	26.09	26.17	25.57	25.79	120863
2012-04-26	25.57	25.98	25.09	25.60	351331
2012-04-27	25.53	25.53	24.57	25.15	289797
2012-04-30	24.99	24.99	24.18	24.71	265799
2012-05-01	24.73	25.66	24.60	24.63	139391
2012-05-02	24.61	24.91	24.11	24.50	211770
2012-05-03	24.45	24.67	24.11	24.32	190786
2012-05-04	24.11	24.30	23.57	23.83	195323
2012-05-07	23.74	23.92	23.35	23.55	198587
2012-05-08	23.27	24.17	23.16	24.01	187215
2012-05-09	23.65	24.38	23.65	24.00	199159
2012-05-10	24.31	24.46	23.85	24.00	113696
2012-05-11	23.90	24.60	23.79	24.13	133561
2012-05-14	23.82	24.18	23.82	24.00	149220
2012-05-15	24.00	24.25	23.76	23.98	195785
2012-05-16	23.97	24.21	23.39	23.42	223197
2012-05-17	23.49	23.60	22.97	23.08	212668
2012-05-18	23.06	23.46	22.83	23.11	193309
2012-05-21	23.14	23.61	22.99	23.40	156069
2012-05-22	23.34	23.51	22.67	22.89	187152
2012-05-23	22.55	23.15	22.30	23.10	156799
2012-05-24	23.14	23.39	22.47	23.07	131790
2012-05-25	23.01	23.19	22.62	22.85	87137
2012-05-29	23.17	23.90	23.03	23.52	95865
2012-05-30	23.11	23.17	22.67	22.73	90537
2012-05-31	22.70	22.81	22.00	22.09	106126
2012-06-01	21.63	21.67	20.74	21.24	148739
2012-06-04	21.28	21.41	20.41	20.83	204633
2012-06-05	20.63	21.51	20.63	21.49	108533
2012-06-06	21.85	22.44	21.71	22.42	79019
2012-06-07	22.79	23.45	22.18	22.23	112660
2012-06-08	22.10	22.40	21.72	22.35	104669
2012-06-11	22.75	22.89	21.47	21.65	105810
2012-06-12	21.80	22.62	21.62	22.50	90585
2012-06-13	22.38	22.96	21.92	22.12	86951
2012-06-14	22.19	22.36	21.89	22.35	68264
2012-06-15	22.39	23.01	22.32	22.46	232610
2012-06-18	22.30	22.44	22.03	22.09	73515
2012-06-19	22.27	23.81	22.27	23.63	104586
2012-06-20	23.65	23.78	22.87	23.07	90273
2012-06-21	23.02	23.02	21.67	21.73	99671
2012-06-22	21.92	22.20	21.46	21.99	157529
2012-06-25	21.50	21.50	20.94	21.00	125974
2012-06-26	20.98	21.11	20.37	20.95	107526
2012-06-27	21.12	21.80	21.04	21.70	60388
2012-06-28	21.42	22.04	21.37	21.95	71208
2012-06-29	22.53	23.32	22.53	23.03	116437
2012-07-02	23.04	23.04	22.36	22.55	81378
2012-07-03	22.53	23.16	22.53	22.86	78306
2012-07-05	22.76	22.97	22.58	22.68	115985
2012-07-06	22.31	22.54	21.87	22.01	55269
2012-07-09	21.76	21.94	21.38	21.43	253817
2012-07-10	21.69	21.77	20.00	20.22	166636
2012-07-11	20.23	20.31	19.62	19.89	128903
2012-07-12	19.77	20.13	18.90	19.72	163733
2012-07-13	19.84	20.35	19.73	20.20	94159
2012-07-16	20.11	20.15	19.72	19.91	52570
2012-07-17	20.03	20.23	19.56	19.64	104632
2012-07-18	19.64	20.39	19.55	19.92	67018
2012-07-19	20.03	20.22	19.62	19.84	91529
2012-07-20	19.57	20.31	19.57	20.05	131829
2012-07-23	19.57	19.82	19.55	19.62	56174
2012-07-24	19.76	19.76	19.10	19.42	123229
2012-07-25	19.60	19.84	19.16	19.52	109952
2012-07-26	20.01	20.16	19.55	19.77	382997
2012-07-27	17.59	20.24	17.59	20.13	262397
2012-07-30	20.07	20.07	19.01	19.38	195860
2012-07-31	19.26	19.92	19.17	19.63	188457
2012-08-01	19.85	19.96	19.44	19.55	182656
2012-08-02	19.42	20.08	18.88	19.04	109346
2012-08-03	19.62	20.05	19.42	19.99	128423
2012-08-06	20.07	20.40	19.80	19.98	131834
2012-08-07	20.20	20.41	19.79	19.96	152680
2012-08-08	19.89	20.25	19.72	19.92	80813
2012-08-09	19.83	20.36	19.69	20.01	157217
2012-08-10	19.90	20.29	19.75	20.21	74152
2012-08-13	20.16	20.26	19.43	19.83	110726
2012-08-14	20.00	20.20	19.66	19.77	113817
2012-08-15	19.75	20.00	19.72	19.94	165229
2012-08-16	19.90	20.58	19.79	20.49	98525
2012-08-17	20.47	20.72	20.11	20.56	86014
2012-08-20	20.43	20.98	20.31	20.85	80061
2012-08-21	21.00	21.53	20.61	21.06	192329
2012-08-22	20.92	21.38	20.83	21.14	49438
2012-08-23	21.07	21.10	20.90	21.02	186202
2012-08-24	20.90	21.31	20.90	21.10	57513
2012-08-27	21.17	21.20	20.90	20.99	97856
2012-08-28	20.93	21.10	20.77	21.02	104831
2012-08-29	21.02	21.26	20.66	21.11	87444
2012-08-30	20.95	21.21	20.86	21.09	85071
2012-08-31	21.36	21.44	20.86	21.24	122876
2012-09-04	21.31	21.50	20.88	21.36	152698
2012-09-05	21.46	21.58	21.07	21.22	67594
2012-09-06	21.40	22.50	21.36	22.25	101468
2012-09-07	22.43	23.55	22.36	23.36	80146
2012-09-10	23.20	23.99	23.20	23.39	103748
2012-09-11	23.30	23.99	23.30	23.45	73680
2012-09-12	23.62	23.86	23.04	23.68	87046
2012-09-13	23.72	25.00	23.20	24.61	94355
2012-09-14	24.80	25.57	24.80	25.15	113057
2012-09-17	24.93	24.97	23.93	24.10	80543
2012-09-18	24.00	24.27	23.65	24.03	98716
2012-09-19	24.02	24.08	23.52	23.72	112567
2012-09-20	23.50	24.01	23.02	23.94	97791
2012-09-21	24.33	24.60	23.49	23.63	368191
2012-09-24	23.90	24.48	23.67	24.15	96351
2012-09-25	24.28	24.50	23.74	23.75	101787
2012-09-26	23.82	24.30	23.66	24.00	80766
2012-09-27	24.01	24.21	23.61	24.05	83737
2012-09-28	23.91	24.10	23.75	23.80	89247
2012-10-01	24.09	24.58	23.92	24.09	73575
2012-10-02	24.21	24.34	23.90	24.17	67677
2012-10-03	24.20	24.34	23.10	23.46	82096
2012-10-04	23.69	24.44	23.47	24.01	72116
2012-10-05	24.13	24.46	23.69	23.80	51955
2012-10-08	23.53	24.23	23.45	23.91	33441
2012-10-09	23.89	24.28	23.60	23.82	42889
2012-10-10	23.85	23.93	23.44	23.73	68996
2012-10-11	23.99	24.05	23.62	23.78	59181
2012-10-12	23.73	23.79	23.06	23.25	57530
2012-10-15	23.25	23.25	22.61	23.23	52178
2012-10-16	23.25	23.25	22.82	23.23	79339
2012-10-17	23.40	23.84	22.86	23.67	69358
2012-10-18	23.49	24.14	23.49	24.07	186818
2012-10-19	23.88	23.96	23.60	23.87	90662
2012-10-22	23.87	24.10	23.63	23.95	102562
2012-10-23	23.59	23.62	22.79	22.93	81561
2012-10-24	23.17	23.17	21.93	21.99	101081
2012-10-25	20.78	21.63	20.50	21.47	171431
2012-10-26	21.40	21.71	21.26	21.41	93850
2012-10-31	21.60	21.75	20.88	20.95	70521
2012-11-01	21.28	21.66	21.12	21.49	160598
2012-11-02	21.69	21.69	21.02	21.32	77149
2012-11-05	21.14	21.65	21.09	21.14	68272
2012-11-06	21.34	21.52	21.01	21.28	101144
2012-11-07	21.05	21.05	20.31	20.78	148097
2012-11-08	20.87	20.98	20.22	20.24	106433
2012-11-09	20.07	20.90	20.01	20.54	245260
2012-11-12	20.67	21.22	20.45	21.04	127273
2012-11-13	20.75	21.20	20.38	20.45	138751
2012-11-14	20.44	20.49	19.72	19.83	281623
2012-11-15	19.97	20.07	18.99	19.22	322765
2012-11-16	19.14	19.80	18.84	19.47	256966
2012-11-19	19.82	20.08	19.40	19.66	174039
2012-11-20	19.53	19.79	19.35	19.73	69113
2012-11-21	19.73	19.88	19.48	19.84	105019
2012-11-23	19.94	20.28	19.83	20.10	34380
2012-11-26	19.98	20.26	19.89	20.18	70863
2012-11-27	20.12	20.54	19.93	19.97	164577
2012-11-28	19.76	20.27	19.70	20.12	153969
2012-11-29	20.33	20.73	19.97	20.59	152918
2012-11-30	20.62	20.73	20.48	20.50	150806
2012-12-03	20.65	20.67	19.87	20.03	98434
2012-12-04	20.01	21.00	20.01	20.92	115507
2012-12-05	20.93	21.25	20.77	20.90	167414
2012-12-06	20.82	20.98	20.64	20.80	59442
2012-12-07	20.95	21.05	20.59	21.00	47257
2012-12-10	21.03	21.65	20.88	21.57	68169
2012-12-11	21.61	21.70	20.65	21.53	271424
2012-12-12	21.57	21.96	21.28	21.58	180921
2012-12-13	21.63	22.10	21.58	21.88	69447
2012-12-14	21.87	22.37	21.87	22.12	69191
2012-12-17	22.21	22.41	22.01	22.35	86578
2012-12-18	22.32	23.37	22.12	23.31	145877
2012-12-19	23.33	23.86	23.11	23.79	127286
2012-12-20	23.84	24.95	23.79	24.86	217157
2012-12-21	25.11	25.47	23.86	25.44	508873
2012-12-24	25.32	25.45	25.04	25.45	69716
2012-12-26	25.51	25.81	25.22	25.35	92088
2012-12-27	25.40	25.50	25.00	25.36	81430
2012-12-28	25.20	25.50	24.77	25.20	89023
2012-12-31	25.19	25.93	25.11	25.78	169051
2013-01-02	26.54	26.87	26.20	26.69	154237
2013-01-03	26.70	27.32	26.60	27.07	111084
2013-01-04	27.22	27.42	26.87	27.35	140315
2013-01-07	27.13	27.78	26.86	27.45	97579
2013-01-08	27.36	27.52	26.40	26.60	97186
2013-01-09	26.79	27.17	26.72	27.03	72461
2013-01-10	27.30	27.47	26.92	27.39	57481
2013-01-11	27.46	27.46	26.73	27.26	122610
2013-01-14	27.37	28.88	27.14	28.83	143658
2013-01-15	28.94	29.13	28.72	28.85	104519
2013-01-16	28.67	28.77	27.96	27.96	172078
2013-01-17	28.06	28.21	27.70	27.87	119609
2013-01-18	27.86	28.18	27.68	28.14	139830
2013-01-22	28.01	28.69	27.79	28.55	108159
2013-01-23	28.48	28.54	27.83	27.97	69650
2013-01-24	27.95	28.25	27.64	27.77	104711
2013-01-25	27.89	27.89	27.27	27.49	123999
2013-01-28	26.63	27.03	26.23	26.80	120865
2013-01-29	26.79	27.71	26.79	27.67	100695
2013-01-30	27.65	27.75	26.73	26.86	65400
2013-01-31	26.82	27.32	26.74	26.90	49790
2013-02-01	27.08	27.96	27.00	27.81	99634
2013-02-04	27.54	27.63	27.15	27.30	38066
2013-02-05	27.47	27.82	27.29	27.45	37023
2013-02-06	27.33	28.27	27.29	28.22	35423
2013-02-07	28.14	28.14	27.61	27.85	25294
2013-02-08	27.96	28.50	27.85	28.15	33616
2013-02-11	28.16	28.16	27.79	28.12	30170
2013-02-12	28.12	28.81	28.12	28.53	28328
2013-02-13	28.76	29.13	28.26	28.61	82599
2013-02-14	28.62	29.51	28.62	29.39	69175
2013-02-15	29.81	29.81	29.27	29.42	73218
2013-02-19	29.55	29.61	28.97	29.39	163347
2013-02-20	29.38	29.40	27.97	28.05	107289
2013-02-21	28.03	28.35	27.49	27.86	43873
2013-02-22	28.10	28.77	27.79	28.72	51989
2013-02-25	28.91	28.97	27.02	27.35	61750
2013-02-26	27.56	27.71	26.86	27.54	76464
2013-02-27	27.52	27.88	27.44	27.74	80920
2013-02-28	29.00	29.28	27.53	27.66	131048
2013-03-01	27.38	27.38	26.37	27.04	147186
2013-03-04	26.94	27.35	26.73	27.21	116850
2013-03-05	27.46	28.62	27.27	27.64	170384
2013-03-06	27.72	28.48	27.59	28.32	72436
2013-03-07	28.25	28.35	27.93	28.24	52602
2013-03-08	28.55	29.26	28.28	29.04	79735
2013-03-11	29.05	29.07	28.19	28.76	74564
2013-03-12	28.76	28.76	27.98	28.18	78060
2013-03-13	28.26	28.29	27.56	27.95	60838
2013-03-14	28.16	28.47	27.77	28.47	84382
2013-03-15	28.50	28.92	28.22	28.63	192653
2013-03-18	28.32	28.80	28.16	28.41	65134
2013-03-19	28.41	28.71	27.74	28.58	174377
2013-03-20	28.88	29.06	28.35	28.70	52561
2013-03-21	28.54	29.00	28.44	28.55	38471
2013-03-22	28.66	28.77	28.30	28.54	44721
2013-03-25	28.80	28.80	28.17	28.60	42200
2013-03-26	28.85	29.08	28.62	28.90	43458
2013-03-27	28.61	29.34	28.53	29.20	49433
2013-03-28	29.31	29.31	28.38	28.50	73193
2013-04-01	28.48	28.65	27.52	27.98	99878
2013-04-02	28.22	28.50	27.78	28.03	93032
2013-04-03	28.03	28.37	27.56	27.99	138782
2013-04-04	28.20	29.15	27.95	28.16	58457
2013-04-05	27.67	27.79	27.21	27.59	58575
2013-04-08	27.63	27.92	27.45	27.81	32375
2013-04-09	27.96	28.49	27.69	27.71	69077
2013-04-10	27.72	28.47	27.72	28.25	73255
2013-04-11	28.22	28.41	27.56	27.84	35447
2013-04-12	27.65	27.67	26.67	26.99	54195
2013-04-15	26.95	26.95	24.94	25.19	118594
2013-04-16	25.55	25.87	25.22	25.72	67861
2013-04-17	25.52	26.01	24.58	25.73	126136
2013-04-18	25.74	26.05	25.09	25.44	61770
2013-04-19	25.49	25.91	25.05	25.70	59759
2013-04-22	25.91	26.13	25.29	25.88	41819
2013-04-23	26.11	26.43	25.71	26.15	42050
2013-04-24	26.34	27.84	26.34	27.67	60703
2013-04-25	27.73	28.67	27.60	28.10	68020
2013-04-26	27.93	27.93	26.02	26.09	97108
2013-04-29	26.25	26.25	25.67	25.86	68624
2013-04-30	25.74	26.59	25.50	26.49	87553
2013-05-01	26.60	26.60	24.76	25.11	132019
2013-05-02	25.44	25.70	24.70	25.00	118553
2013-05-03	25.50	26.79	25.50	25.97	56923
2013-05-06	25.92	27.00	25.85	26.92	102769
2013-05-07	27.01	28.14	26.50	27.99	134418
2013-05-08	27.95	28.89	27.95	28.72	105689
2013-05-09	28.60	29.03	28.34	29.00	119902
2013-05-10	29.00	29.46	28.64	29.12	84882
2013-05-13	28.97	29.18	28.65	28.84	59600
2013-05-14	28.75	29.14	28.33	28.60	134392
2013-05-15	28.44	28.44	27.96	28.21	91629
2013-05-16	28.16	28.54	27.85	28.03	35954
2013-05-17	28.26	28.45	28.01	28.36	112148
2013-05-20	28.35	28.47	28.10	28.30	74817
2013-05-21	28.22	28.88	28.13	28.87	72182
2013-05-22	28.90	29.70	28.36	28.77	62408
2013-05-23	28.09	28.55	27.88	28.38	65085
2013-05-24	28.12	28.91	28.12	28.67	31804
2013-05-28	29.14	30.12	29.14	29.78	72048
2013-05-29	29.69	29.78	29.38	29.70	68014
2013-05-30	29.73	30.15	29.55	30.09	49759
2013-05-31	29.85	30.46	29.80	29.80	83319
2013-06-03	30.07	31.10	30.00	31.01	167443
2013-06-04	31.12	31.49	30.32	31.39	223297
2013-06-05	31.26	31.26	30.60	30.74	44777
2013-06-06	30.81	31.17	30.41	31.08	52799
2013-06-07	31.47	31.47	30.44	30.65	30730
2013-06-10	30.80	30.80	30.09	30.27	52977
2013-06-11	29.88	30.25	29.70	30.04	23955
2013-06-12	30.25	30.42	29.56	29.73	30219
2013-06-13	29.87	30.44	29.87	30.03	54828
2013-06-14	30.09	30.49	29.57	29.92	133090
2013-06-17	30.14	30.58	29.47	29.75	42395
2013-06-18	29.75	29.83	29.28	29.50	67179
2013-06-19	29.44	29.59	28.98	29.16	54327
2013-06-20	28.77	28.77	28.19	28.51	84182
2013-06-21	28.50	28.50	27.80	27.82	206643
2013-06-24	27.57	27.57	26.41	26.86	86464
2013-06-25	27.06	27.22	26.65	27.00	58167
2013-06-26	27.19	27.19	26.42	26.73	45421
2013-06-27	26.98	27.36	26.80	27.25	59321
2013-06-28	27.11	27.26	26.63	27.09	402819
2013-07-01	27.17	28.23	27.17	27.93	81837
2013-07-02	27.97	28.21	27.19	27.80	56922
2013-07-03	27.77	27.79	27.29	27.75	21543
2013-07-05	28.21	28.21	27.33	28.02	68262
2013-07-08	28.20	28.74	28.01	28.67	96696
2013-07-09	28.94	30.14	28.72	29.97	64232
2013-07-10	30.10	30.37	29.51	30.24	41810
2013-07-11	30.81	30.89	30.43	30.58	67169
2013-07-12	30.63	30.71	30.11	30.23	58701
2013-07-15	30.39	30.41	29.77	29.90	47383
2013-07-16	30.10	30.40	29.43	30.17	81622
2013-07-17	30.47	30.70	30.18	30.21	71213
2013-07-18	30.33	30.37	30.02	30.10	37266
2013-07-19	30.07	30.36	29.71	30.27	54430
2013-07-22	30.44	30.71	30.34	30.49	44054
2013-07-23	30.70	30.93	30.42	30.58	81490
2013-07-24	30.74	30.74	29.53	30.04	59026
2013-07-25	29.98	30.21	29.67	30.06	82435
2013-07-26	29.92	29.92	27.09	29.47	136067
2013-07-29	29.55	29.83	29.07	29.49	49520
2013-07-30	29.61	29.95	28.91	29.95	72996
2013-07-31	29.98	30.24	29.69	30.14	93325
2013-08-01	30.34	31.13	30.34	30.87	58037
2013-08-02	30.78	31.05	30.54	30.91	36973
2013-08-05	30.75	30.75	29.92	30.37	63632
2013-08-06	30.36	30.39	29.59	29.76	43255
2013-08-07	29.62	30.29	29.62	29.78	59794
2013-08-08	30.08	30.99	30.08	30.84	81272
2013-08-09	30.87	31.11	30.23	30.38	57358
2013-08-12	30.34	31.39	30.24	31.22	50410
2013-08-13	31.34	31.34	30.65	30.96	31697
2013-08-14	30.76	31.11	30.55	31.02	57502
2013-08-15	30.60	30.60	29.85	30.23	75980
2013-08-16	30.02	31.64	29.70	31.45	112970
2013-08-19	31.48	31.48	30.61	30.71	85531
2013-08-20	30.61	31.25	30.30	30.93	52682
2013-08-21	30.86	31.00	29.85	30.10	43500
2013-08-22	30.35	31.24	30.35	31.10	64819
2013-08-23	31.10	31.42	31.00	31.25	37728
2013-08-26	31.30	31.65	30.97	31.18	31948
2013-08-27	30.87	31.18	29.64	29.75	68002
2013-08-28	29.87	30.87	29.72	30.35	58771
2013-08-29	30.35	31.40	30.17	30.45	48273
2013-08-30	30.33	30.60	29.25	29.40	64664
2013-09-03	29.72	30.27	29.17	29.52	53501
2013-09-04	29.47	29.77	29.25	29.31	122692
2013-09-05	29.42	30.28	29.24	29.90	35403
2013-09-06	30.23	31.15	30.16	30.56	72717
2013-09-09	30.73	31.20	30.73	31.04	39667
2013-09-10	31.12	31.61	31.08	31.35	65508
2013-09-11	31.35	31.75	30.90	31.73	33757
2013-09-12	31.65	31.68	30.34	30.76	39231
2013-09-13	30.91	31.37	30.80	31.08	27001
2013-09-16	31.65	31.65	30.56	31.09	43654
2013-09-17	31.09	31.65	30.84	31.30	30984
2013-09-18	31.43	32.50	30.88	32.06	62776
2013-09-19	32.29	32.29	31.76	32.18	42190
2013-09-20	32.41	32.63	32.36	32.52	115863
2013-09-23	32.57	32.80	32.22	32.49	71146
2013-09-24	32.43	33.04	32.10	32.73	68507
2013-09-25	32.98	33.69	32.72	32.79	47624
2013-09-26	33.01	33.09	32.43	32.92	60084
2013-09-27	32.54	33.01	32.25	32.64	34307
2013-09-30	32.26	32.27	31.54	32.06	279864
2013-10-01	32.11	32.73	31.95	32.71	92866
2013-10-02	32.45	32.60	32.05	32.18	54969
2013-10-03	32.15	32.15	31.46	31.91	61077
2013-10-04	31.83	32.50	31.83	32.32	28350
2013-10-07	30.00	30.19	28.55	28.80	478293
2013-10-08	28.90	28.90	27.55	27.74	94431
2013-10-09	27.88	28.16	27.70	27.81	90264
2013-10-10	28.31	28.49	28.15	28.34	81191
2013-10-11	28.25	28.50	27.98	28.40	73219
2013-10-14	28.14	28.74	28.14	28.68	103720
2013-10-15	28.64	28.78	28.37	28.53	83442
2013-10-16	28.79	28.79	28.24	28.64	76940
2013-10-17	28.59	29.40	28.53	29.25	109701
2013-10-18	29.67	30.55	29.59	30.48	110467
2013-10-21	30.64	30.64	29.72	29.78	98030
2013-10-22	29.90	30.12	29.47	29.88	74385
2013-10-23	29.61	29.81	29.20	29.24	71999
2013-10-24	29.28	29.61	28.70	29.54	102816
2013-10-25	29.71	29.89	29.36	29.48	74649
2013-10-28	29.37	30.31	29.37	30.28	102492
2013-10-29	30.28	30.67	30.09	30.37	65910
2013-10-30	30.49	30.60	29.52	29.68	72188
2013-10-31	29.70	30.18	29.15	29.81	102100
2013-11-01	29.73	30.28	29.43	29.89	102778
2013-11-04	30.05	30.15	29.77	30.07	81456
2013-11-05	29.87	30.14	29.63	29.84	49622
2013-11-06	30.13	30.20	29.86	29.95	82689
2013-11-07	30.17	30.17	29.30	29.39	58410
2013-11-08	29.40	30.15	29.13	30.10	94741
2013-11-11	30.06	30.16	29.30	29.48	23570
2013-11-12	29.45	29.51	29.10	29.38	48454
2013-11-13	29.04	29.35	28.97	29.26	34518
2013-11-14	29.22	29.27	28.79	29.17	42081
2013-11-15	29.09	29.09	28.65	28.90	77161
2013-11-18	28.88	29.06	28.46	28.69	50831
2013-11-19	28.55	29.52	28.55	29.01	62881
2013-11-20	29.14	29.20	28.11	28.41	60486
2013-11-21	28.41	29.11	28.07	28.72	66970
2013-11-22	28.82	29.02	28.50	28.63	68042
2013-11-25	28.63	28.92	28.20	28.48	63607
2013-11-26	28.44	28.44	27.88	28.05	77379
2013-11-27	28.08	28.25	27.90	28.03	75419
2013-11-29	28.25	28.99	28.21	28.76	41410
2013-12-02	28.64	28.64	27.63	27.92	77939
2013-12-03	27.79	28.53	27.79	27.97	76212
2013-12-04	27.94	28.33	27.73	28.01	41253
2013-12-05	27.97	28.10	27.76	27.87	41047
2013-12-06	28.26	28.26	27.62	27.77	44869
2013-12-09	27.84	28.10	27.56	27.99	57205
2013-12-10	27.87	27.99	27.02	27.04	72423
2013-12-11	27.04	27.10	25.96	26.04	110365
2013-12-12	26.05	26.43	25.75	26.18	95846
2013-12-13	26.24	26.41	26.10	26.28	65535
2013-12-16	26.30	26.60	25.93	25.97	130544
2013-12-17	26.02	27.01	25.86	26.93	251512
2013-12-18	26.84	27.43	26.68	27.30	76804
2013-12-19	27.36	28.81	27.36	28.70	373004
2013-12-20	28.81	28.98	28.27	28.91	228686
2013-12-23	29.10	29.53	28.85	29.39	86448
2013-12-24	29.52	29.95	29.09	29.62	41862
2013-12-26	29.84	30.00	29.65	29.80	74973
2013-12-27	30.00	30.24	29.73	30.23	49341
2013-12-30	30.25	30.29	29.83	29.99	40834
2013-12-31	30.16	30.96	30.00	30.85	87485
2014-01-02	30.74	30.99	29.78	30.00	83837
2014-01-03	29.99	30.75	29.70	30.52	71270
2014-01-06	30.65	30.65	29.64	30.37	85977
2014-01-07	30.55	30.94	30.27	30.63	59803
2014-01-08	30.70	31.00	30.30	30.45	105676
2014-01-09	30.61	30.61	29.69	30.19	52734
2014-01-10	30.15	30.31	29.97	30.18	43875
2014-01-13	30.20	30.21	29.10	29.57	72528
2014-01-14	29.06	31.00	29.06	29.25	134498
2014-01-15	29.14	29.42	28.65	28.89	179108
2014-01-16	28.90	29.03	28.45	28.79	113436
2014-01-17	28.85	28.92	28.50	28.69	93827
2014-01-21	28.94	28.99	28.61	28.73	82487
2014-01-22	28.84	28.91	28.47	28.53	118903
2014-01-23	28.49	28.69	27.73	28.22	186422
2014-01-24	27.97	28.27	27.81	27.96	161880
2014-01-27	27.96	28.06	27.00	27.32	66210
2014-01-28	27.31	27.34	27.11	27.24	99657
2014-01-29	26.98	27.49	26.82	27.07	68357
2014-01-31	26.56	26.83	26.44	26.57	97385
2014-02-03	26.58	26.82	25.21	25.55	106909
2014-02-04	25.70	25.80	25.42	25.56	93663
2014-02-05	25.49	25.72	25.24	25.53	77150
2014-02-06	25.60	26.03	25.60	25.70	72450
2014-02-07	25.78	26.33	25.59	26.22	163353
2014-02-10	26.12	26.82	25.91	26.80	165841
2014-02-11	26.89	27.66	26.87	27.45	74501
2014-02-12	27.56	27.88	27.25	27.41	40746
2014-02-13	27.20	28.05	26.96	27.97	48781
2014-02-14	27.99	28.28	27.92	28.11	43656
2014-02-18	28.11	28.69	27.95	28.15	79461
2014-02-19	28.04	28.62	27.61	27.84	61614
2014-02-20	27.78	28.34	27.73	28.21	37358
2014-02-21	28.37	28.83	28.07	28.16	112683
2014-02-24	28.28	28.39	27.70	27.87	59169
2014-02-25	27.94	27.99	27.30	27.84	111740
2014-02-26	27.98	28.49	27.74	27.90	61024
2014-02-27	29.31	30.26	28.39	30.11	136601
2014-02-28	29.67	29.97	29.25	29.59	180505
2014-03-03	29.47	29.78	29.29	29.59	176844
2014-03-04	29.89	30.89	29.85	30.46	133345
2014-03-05	30.37	30.89	30.36	30.74	90915
2014-03-06	32.14	35.19	32.14	34.13	268428
2014-03-07	34.14	34.33	33.04	33.07	220125
2014-03-10	32.94	32.96	31.83	31.89	208318
2014-03-11	31.90	32.32	31.55	31.80	115169
2014-03-12	31.76	32.65	31.59	32.47	84764
2014-03-13	32.51	32.84	31.85	32.27	99918
2014-03-14	32.17	33.02	32.17	32.67	86064
2014-03-17	32.97	33.10	32.01	32.75	150040
2014-03-18	32.84	33.63	32.83	33.28	107077
2014-03-19	33.35	33.44	32.25	32.68	50394
2014-03-20	32.50	33.16	32.50	32.91	72996
2014-03-21	33.10	33.84	32.95	33.62	131835
2014-03-24	33.77	34.05	33.14	33.50	122662
2014-03-25	33.75	34.01	33.33	33.36	72084
2014-03-26	33.61	33.61	32.62	32.69	120563
2014-03-27	32.82	33.32	32.59	33.00	75074
2014-03-28	32.96	33.65	32.87	33.39	97863
2014-03-31	33.54	34.15	33.41	33.93	83617
2014-04-01	33.84	34.74	33.84	34.52	106462
2014-04-02	34.53	35.37	34.45	35.26	93325
2014-04-03	35.25	35.25	34.33	34.46	85190
2014-04-04	34.88	34.88	33.84	33.89	64385
2014-04-07	33.75	34.15	32.58	32.80	102807
2014-04-08	32.86	33.60	32.61	33.47	110799
2014-04-09	33.68	34.68	33.30	34.60	77300
2014-04-10	34.54	34.77	33.91	34.15	84680
2014-04-11	34.00	34.48	34.00	34.25	80864
2014-04-14	34.47	34.83	34.20	34.73	79325
2014-04-15	34.68	35.08	34.05	34.86	80460
2014-04-16	35.21	35.28	34.83	35.13	44924
2014-04-17	35.04	36.24	34.88	36.03	81305
2014-04-21	35.97	35.97	35.05	35.39	58233
2014-04-22	35.36	35.63	35.10	35.26	58055
2014-04-23	35.20	35.20	34.33	34.38	60875
2014-04-24	35.00	36.07	34.58	35.86	76255
2014-04-25	36.14	36.16	34.39	34.83	120372
2014-04-28	34.83	34.83	33.28	33.57	95633
2014-04-29	33.86	33.90	33.39	33.46	60143
2014-04-30	33.29	33.80	32.79	33.65	67148
2014-05-01	33.60	33.81	32.94	33.49	103959
2014-05-02	33.63	34.10	33.32	33.66	64875
2014-05-05	33.47	33.67	32.87	33.07	72842
2014-05-06	32.89	33.16	32.30	32.48	81038
2014-05-07	32.46	32.74	31.69	32.48	84822
2014-05-08	32.51	33.50	32.28	33.29	125550
2014-05-09	33.06	33.39	32.65	33.30	55948
2014-05-12	33.64	34.99	33.46	34.44	84486
2014-05-13	34.48	34.48	33.87	34.09	100462
2014-05-14	34.06	34.36	33.73	33.82	120828
2014-05-15	33.65	33.68	32.71	33.26	76058
2014-05-16	33.13	33.57	32.59	33.55	65424
2014-05-19	33.53	34.43	33.43	34.43	80472
2014-05-20	34.43	34.44	32.08	32.69	174174
2014-05-21	32.97	33.37	32.70	33.08	76574
2014-05-22	33.22	33.43	32.90	33.23	42946
2014-05-23	33.21	34.17	33.21	34.02	53311
2014-05-27	34.22	34.37	33.23	33.83	79451
2014-05-28	33.66	33.81	32.98	33.21	72689
2014-05-29	33.47	33.80	32.97	33.50	50941
2014-05-30	33.52	34.28	33.29	34.09	80853
2014-06-02	34.28	34.38	33.30	34.00	83762
2014-06-03	33.84	34.32	33.77	34.18	76478
2014-06-04	33.92	34.43	33.62	34.38	80614
2014-06-05	34.43	35.16	33.86	34.70	89283
2014-06-06	35.00	35.52	34.87	35.41	73285
2014-06-09	35.41	36.17	35.39	35.94	51938
2014-06-10	36.00	36.05	35.57	36.02	37986
2014-06-11	35.96	36.17	35.61	35.94	63493
2014-06-12	35.72	36.04	35.30	35.70	52668
2014-06-13	35.73	36.07	35.29	35.80	72008
2014-06-16	35.94	36.24	35.49	36.11	70753
2014-06-17	35.90	36.98	35.90	36.60	76304
2014-06-18	36.45	36.96	36.20	36.84	51099
2014-06-19	37.00	37.00	36.46	36.77	68021
2014-06-20	37.00	37.00	35.85	36.11	135862
2014-06-23	36.38	36.74	36.22	36.64	41578
2014-06-24	36.51	37.96	36.42	36.55	96685
2014-06-25	36.37	36.76	36.02	36.51	74997
2014-06-26	36.55	36.62	36.00	36.46	54665
2014-06-27	36.14	36.85	35.90	36.45	145979
2014-06-30	36.35	37.00	35.89	36.99	87777
2014-07-01	37.13	38.29	37.13	37.75	89670
2014-07-02	37.67	38.11	37.67	37.93	66640
2014-07-03	38.09	39.26	38.01	39.13	40361
2014-07-07	38.86	38.86	37.76	38.06	133030
2014-07-08	38.10	38.30	37.57	38.12	75920
2014-07-09	38.16	38.44	37.67	38.09	61299
2014-07-10	37.29	37.58	37.00	37.49	97889
2014-07-11	37.19	37.55	37.18	37.40	96491
2014-07-14	37.91	38.33	37.48	38.19	212816
2014-07-15	37.96	38.22	37.52	38.02	92105
2014-07-16	38.42	38.58	38.14	38.22	59718
2014-07-17	37.79	38.11	37.47	38.01	154363
2014-07-18	38.00	39.38	37.90	39.26	103971
2014-07-21	38.30	38.67	36.73	37.03	159730
2014-07-22	37.20	37.53	36.92	37.18	44339
2014-07-23	37.20	37.20	36.24	36.54	67352
2014-07-24	34.68	35.25	32.50	33.24	635381
2014-07-25	32.88	33.32	32.60	32.91	138794
2014-07-28	32.97	33.13	32.22	32.86	168890
2014-07-29	33.09	33.25	32.80	32.86	109740
2014-07-30	33.17	33.94	33.00	33.17	141145
2014-07-31	32.75	33.24	32.30	32.31	172200
2014-08-01	32.19	32.86	32.02	32.35	122444
2014-08-04	32.32	32.80	32.20	32.70	126256
2014-08-05	32.43	32.98	32.17	32.45	85277
2014-08-06	32.33	33.19	32.33	32.78	82468
2014-08-07	32.98	33.12	32.25	32.49	117295
2014-08-08	32.48	33.28	32.47	32.97	82581
2014-08-11	33.04	33.73	32.95	33.14	127686
2014-08-12	32.97	33.31	32.56	32.70	91903
2014-08-13	32.83	33.26	32.81	33.00	107872
2014-08-14	33.15	33.27	32.90	32.98	110581
2014-08-15	33.32	33.33	32.35	32.63	75190
2014-08-18	32.85	33.34	32.69	32.96	208886
2014-08-19	32.95	33.25	32.89	32.98	83965
2014-08-20	32.98	33.23	32.70	32.98	110620
2014-08-21	32.90	33.32	32.79	32.97	190809
2014-08-22	32.99	33.28	32.75	32.95	150939
2014-08-25	33.12	33.23	32.53	32.80	61821
2014-08-26	32.96	33.07	32.93	32.95	98852
2014-08-27	33.09	33.18	32.76	32.79	31104
2014-08-28	32.71	32.71	32.05	32.23	49108
2014-08-29	32.28	32.73	32.04	32.63	65817
2014-09-02	32.83	33.01	32.58	33.00	96077
2014-09-03	33.15	33.40	33.02	33.20	175277
2014-09-04	33.33	33.46	32.89	33.10	159277
2014-09-05	32.98	33.30	32.98	33.18	156826
2014-09-08	33.22	33.35	33.04	33.23	146158
2014-09-09	33.25	33.25	32.60	32.85	180293
2014-09-10	32.95	32.96	32.55	32.90	91119
2014-09-11	32.66	33.58	32.66	33.48	93291
2014-09-12	33.54	33.65	32.91	33.24	187802
2014-09-15	33.20	33.60	32.56	32.67	73896
2014-09-16	32.61	33.15	32.20	32.99	96922
2014-09-17	33.16	33.16	32.51	32.83	133851
2014-09-18	33.05	33.70	32.71	33.66	107827
2014-09-19	33.62	33.70	32.15	32.21	209325
2014-09-22	32.00	32.06	30.88	31.17	117110
2014-09-23	31.00	31.82	30.95	31.53	93475
2014-09-24	31.73	31.93	31.40	31.86	77651
2014-09-25	31.82	31.82	30.94	31.63	111998
2014-09-26	31.58	32.00	31.58	31.63	68633
2014-09-29	31.21	31.61	31.15	31.37	74936
2014-09-30	31.21	31.54	30.65	30.67	96178
2014-10-01	30.54	30.72	29.79	29.85	85321
2014-10-02	29.91	30.89	29.82	30.73	69757
2014-10-03	31.13	31.13	30.48	30.64	75315
2014-10-06	30.78	31.78	30.78	31.17	235690
2014-10-07	30.84	31.21	29.89	29.95	116387
2014-10-08	29.89	30.60	29.13	30.54	98957
2014-10-09	30.40	30.59	29.48	29.99	130203
2014-10-10	29.85	30.79	29.16	29.94	114503
2014-10-13	29.85	30.29	28.87	28.95	227610
2014-10-14	29.12	29.71	27.80	27.92	453086
2014-10-15	27.32	28.32	26.64	28.00	258655
2014-10-16	27.38	28.75	27.38	28.33	159435
2014-10-17	28.75	29.06	28.36	28.59	161799
2014-10-20	28.57	29.32	28.39	29.19	126938
2014-10-21	29.48	29.89	29.32	29.74	73503
2014-10-22	29.68	29.95	28.91	29.08	83915
2014-10-23	31.31	35.83	31.31	35.15	489208
2014-10-24	35.00	36.65	34.61	36.30	190854
2014-10-27	36.09	36.71	35.45	36.57	126567
2014-10-28	36.92	38.04	36.52	37.87	195665
2014-10-29	38.09	38.20	37.34	37.60	123647
2014-10-30	37.24	38.24	37.14	37.87	84044
2014-10-31	38.49	39.62	37.88	39.45	316694
2014-11-03	39.45	39.45	38.37	39.04	245022
2014-11-04	38.69	39.08	38.03	38.73	262337
2014-11-05	38.97	39.15	38.19	39.07	207394
2014-11-06	39.14	40.29	39.14	40.12	177459
2014-11-07	40.23	40.60	39.43	39.50	297681
2014-11-10	39.53	40.14	38.11	38.29	152540
2014-11-11	38.22	38.64	38.13	38.43	102637
2014-11-12	38.27	38.98	38.27	38.66	98467
2014-11-13	38.66	38.93	38.30	38.36	7788
2014-11-14	37.41	38.44	37.14	37.92	129426
2014-11-17	37.82	38.11	36.67	36.78	165954
2014-11-18	36.76	37.48	36.67	36.73	136691
2014-11-19	36.73	36.73	35.03	35.24	250253
2014-11-20	35.21	36.17	35.06	36.11	136380
2014-11-21	36.82	37.16	35.97	36.19	73308
2014-11-24	36.39	36.57	35.75	36.42	114857
2014-11-25	36.58	36.92	36.32	36.41	95389
2014-11-26	36.34	36.56	36.13	36.31	75849
2014-11-28	35.98	36.27	34.65	34.77	98172
2014-12-01	35.11	35.26	34.37	34.65	159329
2014-12-02	34.74	35.62	34.44	34.89	93555
2014-12-03	34.83	35.96	34.83	35.64	134801
2014-12-04	35.48	35.83	35.09	35.35	111618
2014-12-05	35.31	36.32	35.28	36.19	123668
2014-12-08	35.96	36.91	35.26	35.62	143710
2014-12-09	34.99	37.30	34.99	36.87	161302
2014-12-10	36.55	36.65	34.78	34.89	101595
2014-12-11	34.87	35.73	34.40	34.71	93124
2014-12-12	34.26	34.67	33.24	33.46	97941
2014-12-15	33.73	33.93	32.03	32.26	151385
2014-12-16	32.18	33.30	32.18	32.90	152328
2014-12-17	32.95	33.97	32.68	33.80	237054
2014-12-18	34.54	34.57	33.27	33.48	387759
2014-12-19	33.50	34.64	33.28	33.99	554272
2014-12-22	33.96	34.16	32.80	33.15	123229
2014-12-23	33.32	34.61	33.17	34.06	80256
2014-12-24	34.07	34.51	33.43	34.11	32566
2014-12-26	34.45	35.14	34.27	34.40	61312
2014-12-29	34.61	34.86	34.27	34.62	85282
2014-12-30	34.59	35.78	34.50	35.48	67109
2014-12-31	35.61	36.19	35.15	35.23	83007
2015-01-02	35.23	35.45	34.15	34.91	93211
2015-01-05	34.55	34.77	33.35	33.96	85390
2015-01-06	34.18	34.34	32.89	33.43	96780
2015-01-07	33.79	33.96	33.07	33.52	81079
2015-01-08	33.94	34.83	33.79	34.40	131457
2015-01-09	34.22	34.35	33.32	33.76	121895
2015-01-12	33.85	33.85	32.61	33.47	124193
2015-01-13	33.90	33.90	32.43	32.71	123630
2015-01-14	32.19	32.99	31.95	32.73	96457
2015-01-15	33.04	33.04	32.01	32.25	96394
2015-01-16	32.12	33.62	32.12	33.38	142763
2015-01-20	33.50	33.90	33.13	33.71	100576
2015-01-21	33.57	33.89	32.51	33.24	85955
2015-01-22	33.60	34.43	32.92	34.24	92270
2015-01-23	34.13	34.13	32.96	33.40	96442
2015-01-26	33.41	34.54	32.90	34.46	65652
2015-01-27	34.15	34.50	33.63	34.15	58292
2015-01-28	34.32	34.37	32.51	32.85	95615
2015-01-29	32.90	33.47	32.41	33.21	99588
2015-01-30	32.87	33.56	32.53	32.95	76303
2015-02-02	32.97	33.91	32.77	33.74	85635
2015-02-03	34.36	36.21	34.35	36.16	100678
2015-02-04	35.77	36.69	35.18	36.28	109936
2015-02-05	36.48	37.45	35.96	37.01	111402
2015-02-06	37.19	37.19	36.05	36.35	77524
2015-02-09	36.46	37.09	36.16	36.51	61904
2015-02-10	36.93	36.93	35.59	35.85	69778
2015-02-11	35.80	36.07	34.72	35.84	60876
2015-02-12	36.22	37.01	36.22	36.79	59610
2015-02-13	37.21	37.40	36.71	36.92	36927
2015-02-17	36.92	37.08	36.19	36.51	83687
2015-02-18	36.51	36.94	36.11	36.67	90089
2015-02-19	37.00	38.69	36.40	38.53	161738
2015-02-20	37.58	38.18	35.95	37.64	170769
2015-02-23	37.31	37.31	36.06	36.80	84791
2015-02-24	36.72	38.10	36.72	37.94	93928
2015-02-25	37.69	38.04	37.20	37.40	67103
2015-02-26	37.27	37.91	36.61	36.94	56940
2015-02-27	37.02	37.14	36.39	36.62	88401
2015-03-02	36.48	37.12	36.18	37.07	77036
2015-03-03	36.84	37.27	36.49	36.81	62055
2015-03-04	36.80	37.34	35.83	36.52	46771
2015-03-05	36.61	37.14	36.09	36.92	56910
2015-03-06	36.34	36.68	35.39	36.28	92097
2015-03-09	36.57	37.16	36.57	36.77	61781
2015-03-10	36.10	36.33	35.92	36.21	56353
2015-03-11	36.15	36.70	35.93	36.63	82624
2015-03-12	37.05	37.29	36.44	36.62	62922
2015-03-13	36.44	36.98	35.86	36.72	93637
2015-03-16	36.71	37.05	36.10	36.79	73376
2015-03-17	36.44	37.59	36.44	37.33	120347
2015-03-18	37.07	38.27	36.85	37.99	60093
2015-03-19	37.79	37.79	37.23	37.72	52013
2015-03-20	37.98	39.57	37.44	39.09	263584
2015-03-23	39.25	39.41	38.13	38.69	149740
2015-03-24	38.66	38.97	38.23	38.73	104528
2015-03-25	38.96	38.99	38.02	38.20	73419
2015-03-26	38.29	38.47	37.66	37.93	72044
2015-03-27	37.81	38.03	37.32	37.86	71614
2015-03-30	37.90	38.71	37.90	38.43	55243
2015-03-31	38.00	38.57	37.51	38.43	63146
2015-04-01	38.15	38.97	38.12	38.94	54669
2015-04-02	38.75	39.96	38.75	39.80	52173
2015-04-06	39.53	39.99	39.31	39.72	78827
2015-04-07	39.62	39.77	38.88	38.99	59412
2015-04-08	39.15	39.18	38.58	38.97	58084
2015-04-09	38.77	38.87	38.10	38.64	41766
2015-04-10	38.54	39.77	38.17	39.65	115367
2015-04-13	39.70	40.17	39.29	40.08	56877
2015-04-14	40.22	40.40	39.54	40.15	68507
2015-04-15	40.28	40.95	40.01	40.48	76139
2015-04-16	40.47	40.55	39.24	39.89	87017
2015-04-17	39.44	40.25	39.09	39.99	126411
2015-04-20	40.09	41.85	39.45	40.50	175456
2015-04-21	40.50	40.50	39.84	40.14	96514
2015-04-22	40.31	40.31	39.80	40.14	67512
2015-04-23	40.13	40.60	40.04	40.37	149801
2015-04-24	40.30	40.64	39.89	40.26	78944
2015-04-27	40.26	41.21	39.78	40.67	124423
2015-04-28	40.67	41.66	40.36	41.31	101877
2015-04-29	40.75	41.35	39.91	40.00	149316
2015-04-30	39.79	41.45	39.69	39.99	328364
2015-05-01	40.17	40.76	38.64	39.11	143465
2015-05-04	39.18	39.59	38.66	39.43	163702
2015-05-05	39.47	39.87	38.74	39.23	150428
2015-05-06	39.44	39.47	38.07	38.13	138565
2015-05-07	38.09	38.75	37.61	37.92	154463
2015-05-08	38.46	38.67	38.10	38.34	100832
2015-05-11	38.41	39.03	38.37	38.43	51920
2015-05-12	38.36	38.64	37.54	38.50	97141
2015-05-13	38.95	39.14	38.43	39.03	91275
2015-05-14	39.36	39.98	38.91	39.24	112203
2015-05-15	39.27	39.50	38.34	38.56	46681
2015-05-18	38.39	38.71	37.96	38.39	66769
2015-05-19	38.24	38.24	37.14	37.74	71781
2015-05-20	37.72	37.99	37.27	37.70	71029
2015-05-21	37.80	38.23	37.51	37.74	67458
2015-05-22	37.70	38.04	37.06	37.81	62527
2015-05-26	37.63	37.69	36.66	37.08	70797
2015-05-27	37.09	37.51	36.72	37.37	54216
2015-05-28	37.29	37.50	36.93	37.44	40948
2015-05-29	37.37	37.74	37.07	37.19	89357
2015-06-01	37.41	37.77	36.92	37.54	69266
2015-06-02	37.48	38.51	37.48	38.27	114556
2015-06-03	38.29	38.96	38.16	38.39	94141
2015-06-04	38.16	38.44	37.22	37.30	78859
2015-06-05	37.20	37.24	36.65	37.22	117888
2015-06-08	37.10	37.50	36.88	37.24	55264
2015-06-09	37.31	37.81	36.97	37.28	52764
2015-06-10	37.51	38.60	37.51	38.00	84109
2015-06-11	37.94	37.94	37.16	37.54	51921
2015-06-12	37.43	37.77	37.01	37.60	40322
2015-06-15	37.24	37.27	36.58	37.00	59137
2015-06-16	36.85	37.70	36.71	37.13	74266
2015-06-17	37.07	37.37	36.82	37.05	31531
2015-06-18	37.07	37.83	36.89	37.49	65405
2015-06-19	37.61	38.63	37.38	37.47	110718
2015-06-22	37.63	38.03	37.16	37.84	83930
2015-06-23	37.94	38.10	37.64	38.05	120118
2015-06-24	37.91	38.43	37.70	38.17	85742
2015-06-25	38.30	38.30	37.28	37.78	50113
2015-06-26	37.83	38.99	37.60	38.91	328271
2015-06-29	38.65	38.76	36.56	36.88	165859
2015-06-30	37.11	37.12	35.16	35.25	154412
2015-07-01	35.50	35.64	34.80	34.93	115674
2015-07-02	35.20	35.20	34.17	34.41	54442
2015-07-06	33.81	34.43	33.59	34.00	164726
2015-07-07	33.88	34.03	32.49	33.03	169852
2015-07-08	32.76	34.27	32.76	33.92	242475
2015-07-09	34.41	34.57	33.52	33.58	190445
2015-07-10	34.01	34.72	34.01	34.55	93401
2015-07-13	34.79	36.09	34.61	35.97	112923
2015-07-14	35.88	36.48	35.53	36.09	91769
2015-07-15	35.99	36.33	35.47	35.77	89935
2015-07-16	35.97	36.53	35.25	35.34	116990
2015-07-17	35.23	35.23	33.65	33.92	91155
2015-07-20	33.85	34.00	33.35	33.67	92868
2015-07-21	33.87	34.94	33.87	34.24	69562
2015-07-22	33.86	34.42	33.54	34.41	107432
2015-07-23	34.36	34.79	33.43	33.62	109044
2015-07-24	33.55	33.55	32.52	33.31	101595
2015-07-27	33.02	33.75	32.42	32.88	92057
2015-07-28	32.96	33.62	32.72	33.28	88537
2015-07-29	33.34	33.98	33.07	33.73	134637
2015-07-30	32.74	32.74	29.82	30.55	269721
2015-07-31	30.86	31.14	30.27	30.60	95312
2015-08-03	30.34	30.72	29.99	30.67	148276
2015-08-04	30.80	31.27	30.67	30.98	109592
2015-08-05	31.45	31.63	30.69	31.26	115974
2015-08-06	31.30	31.91	30.75	31.36	99906
2015-08-07	31.01	31.88	30.01	30.14	125523
2015-08-10	30.19	32.16	30.19	31.97	74560
2015-08-11	31.48	31.55	30.90	31.10	94890
2015-08-12	30.62	31.57	30.41	31.41	98852
2015-08-13	31.51	31.85	31.07	31.24	78039
2015-08-14	31.20	32.08	31.20	31.95	53058
2015-08-17	31.71	32.29	31.31	32.28	60393
2015-08-18	31.99	32.34	31.36	31.50	67189
2015-08-19	31.23	31.95	30.89	31.57	59462
2015-08-20	31.49	32.50	31.16	31.63	67675
2015-08-21	30.07	31.89	30.07	31.30	90318
2015-08-24	30.05	31.04	29.28	29.71	145550
2015-08-25	30.55	30.55	28.83	28.93	146558
2015-08-26	29.53	30.19	29.10	30.12	95736
2015-08-27	30.46	32.14	30.28	31.58	114847
2015-08-28	31.48	31.93	30.78	31.15	82518
2015-08-31	31.02	31.85	30.60	30.96	68719
2015-09-01	30.29	31.11	29.64	29.96	96490
2015-09-02	30.45	31.14	29.99	31.02	76755
2015-09-03	31.12	31.75	30.76	30.99	70724
2015-09-04	30.70	31.18	30.59	30.85	73346
2015-09-08	31.27	31.55	30.74	31.19	68524
2015-09-09	31.46	31.93	30.67	30.73	108165
2015-09-10	30.59	31.84	30.55	30.94	86305
2015-09-11	30.82	31.26	30.37	31.11	73975
2015-09-14	31.16	31.16	29.87	30.55	99328
2015-09-15	30.71	32.13	30.67	31.97	102999
2015-09-16	32.10	32.83	32.10	32.45	57411
2015-09-17	32.36	32.95	31.56	31.83	103656
2015-09-18	31.34	31.91	31.05	31.22	174197
2015-09-21	31.56	31.95	30.11	30.50	93675
2015-09-22	30.00	30.60	29.86	30.29	99867
2015-09-23	30.63	30.63	29.99	30.03	89410
2015-09-24	29.68	30.86	29.68	30.24	149462
2015-09-25	30.35	30.45	29.41	29.64	144094
2015-09-28	29.37	29.63	28.83	29.33	75656
2015-09-29	29.36	30.36	29.36	29.66	152230
2015-09-30	29.79	30.26	29.58	30.02	102209
2015-10-01	29.90	30.45	29.13	29.87	218522
2015-10-02	29.70	31.06	29.70	30.93	170280
2015-10-05	31.20	32.70	31.08	32.61	159032
2015-10-06	32.61	33.04	32.19	32.58	98740
2015-10-07	32.75	33.20	32.24	33.20	113112
2015-10-08	32.98	34.15	32.98	33.96	122052
2015-10-09	34.19	34.74	33.82	34.31	63703
2015-10-12	34.39	34.39	33.36	34.05	80340
2015-10-13	33.66	34.94	33.63	34.26	119533
2015-10-14	34.34	35.21	34.23	34.70	120883
2015-10-15	34.75	35.08	34.07	34.92	93852
2015-10-16	34.95	34.95	33.18	33.60	128134
2015-10-19	33.29	33.54	32.73	32.94	62884
2015-10-20	32.71	33.31	32.54	33.05	85250
2015-10-21	33.16	33.16	32.44	32.48	115030
2015-10-22	32.48	33.12	32.38	32.78	116343
2015-10-23	33.18	33.45	32.51	33.35	88970
2015-10-26	33.20	33.62	32.71	32.92	74620
2015-10-27	32.78	33.06	31.12	31.18	179894
2015-10-28	31.33	32.54	31.22	32.03	244610
2015-10-29	31.82	31.94	30.51	31.26	180605
2015-10-30	30.87	31.20	29.82	30.15	244368
2015-11-02	30.02	31.51	29.65	31.20	135264
2015-11-03	31.05	31.87	31.05	31.30	87542
2015-11-04	31.27	31.50	31.01	31.25	66104
2015-11-05	31.20	31.76	30.61	31.38	110546
2015-11-06	31.04	31.67	30.58	31.61	85323
2015-11-09	31.55	31.55	30.51	30.68	76604
2015-11-10	30.57	31.09	30.44	30.82	77926
2015-11-11	30.89	31.07	30.21	30.33	53012
2015-11-12	29.92	30.22	29.31	29.56	96633
2015-11-13	29.42	29.77	28.81	29.04	116004
2015-11-16	29.20	29.54	28.71	29.19	87114
2015-11-17	29.26	29.28	27.89	28.01	95592
2015-11-18	28.22	29.10	27.92	28.91	147796
2015-11-19	28.99	29.17	28.65	28.85	67958
2015-11-20	29.04	29.26	28.44	28.68	76640
2015-11-23	28.86	28.86	28.35	28.56	73870
2015-11-24	28.54	29.31	28.54	29.22	65544
2015-11-25	29.15	29.58	28.90	29.02	89383
2015-11-27	28.97	29.52	28.64	29.18	61182
2015-11-30	29.16	29.72	28.87	29.02	70603
2015-12-01	29.08	29.60	28.75	29.38	69676
2015-12-02	29.21	29.55	28.66	28.89	95932
2015-12-03	29.13	29.48	28.90	29.18	68339
2015-12-04	29.17	29.29	28.59	28.74	90813
2015-12-07	28.39	28.39	27.53	27.95	95363
2015-12-08	27.45	27.93	27.02	27.45	57099
2015-12-09	27.66	28.11	27.41	27.62	75313
2015-12-10	27.58	27.91	27.38	27.49	72945
2015-12-11	26.69	27.27	26.02	26.81	114235
2015-12-14	26.90	27.33	26.05	26.29	112004
2015-12-15	26.50	26.85	26.22	26.79	235650
2015-12-16	27.00	27.73	26.73	27.59	77925
2015-12-17	27.58	27.74	26.85	27.47	129794
2015-12-18	27.25	27.91	27.21	27.58	285493
2015-12-21	27.65	28.30	27.61	28.19	72497
2015-12-22	28.09	28.45	27.87	28.31	55949
2015-12-23	28.33	28.70	27.99	28.59	106537
2015-12-24	28.67	29.17	28.48	28.93	45398
2015-12-28	28.73	28.73	28.22	28.46	53716
2015-12-29	28.75	29.05	28.39	28.91	47723
2015-12-30	28.74	29.04	28.43	28.71	67330
2015-12-31	28.63	29.04	27.94	28.00	64049
2016-01-04	27.50	28.06	26.92	27.33	88827
2016-01-05	27.49	27.49	26.66	26.90	69975
2016-01-06	26.38	26.73	26.05	26.27	110980
2016-01-07	25.80	25.98	24.89	24.97	66672
2016-01-08	24.95	25.16	24.33	24.44	127841
2016-01-11	24.00	24.01	22.88	23.29	94359
2016-01-12	23.52	23.52	22.43	22.99	80314
2016-01-13	22.70	23.24	21.68	21.84	118015
2016-01-14	21.91	23.21	21.91	22.78	120117
2016-01-15	22.08	22.96	21.87	22.85	93736
2016-01-19	23.12	23.30	21.08	21.58	143230
2016-01-20	21.17	22.99	20.62	22.82	163266
2016-01-21	22.88	23.27	22.50	23.04	99309
2016-01-22	23.55	23.82	22.61	23.14	119561
2016-01-25	22.97	23.21	22.86	22.96	61348
2016-01-26	23.15	24.21	23.11	23.94	51104
2016-01-27	23.74	23.78	22.39	22.80	149534
2016-01-28	23.07	23.19	22.48	23.12	71442
2016-01-29	23.26	24.49	23.26	24.49	86878
2016-02-01	24.25	24.59	23.51	23.56	74534
2016-02-02	23.18	23.37	22.90	23.27	64395
2016-02-03	23.47	24.42	23.34	24.23	57909
2016-02-04	24.28	25.58	24.03	24.38	75073
2016-02-05	24.21	24.69	24.02	24.16	100542
2016-02-08	23.70	24.59	23.62	24.42	69956
2016-02-09	24.09	24.28	23.79	23.85	59127
2016-02-10	23.85	24.13	23.29	23.35	58043
2016-02-11	22.83	23.98	22.15	23.78	67683
2016-02-12	24.04	25.65	24.04	25.45	138813
2016-02-16	25.95	26.25	24.71	24.88	56570
2016-02-17	25.09	25.94	24.71	25.30	103555
2016-02-18	24.80	25.67	23.45	23.92	200308
2016-02-19	23.81	24.82	23.50	24.71	115097
2016-02-22	24.96	25.64	24.67	25.19	139743
2016-02-23	25.02	25.71	24.71	24.73	104036
2016-02-24	24.12	24.45	23.39	23.92	138779
2016-02-25	23.96	24.99	23.96	24.89	74701
2016-02-26	25.05	25.82	24.88	25.74	85633
2016-02-29	25.79	26.40	25.71	26.08	106573
2016-03-01	26.41	26.64	25.49	25.60	88901
2016-03-02	25.50	26.59	25.50	26.00	157129
2016-03-03	26.00	26.37	25.23	25.80	132290
2016-03-04	25.89	26.24	25.49	25.96	140799
2016-03-07	25.96	26.73	25.70	26.45	183154
2016-03-08	26.19	26.43	25.39	25.56	148206
2016-03-09	25.78	25.92	25.36	25.60	94572
2016-03-10	25.69	25.87	24.96	25.64	92512
2016-03-11	25.95	26.33	25.33	26.08	76561
2016-03-14	26.20	26.40	25.50	25.64	46529
2016-03-15	25.39	25.91	25.02	25.47	154516
2016-03-16	25.42	26.13	25.00	26.12	324972
2016-03-17	26.10	27.51	25.89	27.38	175903
2016-03-18	27.62	28.03	27.34	27.73	1021551
2016-03-21	27.70	28.26	27.32	27.84	212772
2016-03-22	27.54	27.88	26.75	26.91	81701
2016-03-23	26.71	26.92	25.44	25.61	134229
2016-03-24	25.41	26.25	25.31	26.25	108481
2016-03-28	26.27	26.53	25.73	26.04	66117
2016-03-29	25.88	27.17	25.68	27.07	122721
2016-03-30	27.28	27.54	26.35	26.68	114440
2016-03-31	26.70	27.03	26.25	26.48	92882
2016-04-01	25.77	26.43	25.34	26.29	88508
2016-04-04	26.12	26.12	24.77	24.80	112364
2016-04-05	24.61	25.27	24.45	24.93	214277
2016-04-06	24.90	25.10	24.16	25.03	99866
2016-04-07	24.66	25.34	24.26	24.68	290435
2016-04-08	25.11	26.22	25.11	26.02	142652
2016-04-11	26.39	27.00	25.66	26.03	214670
2016-04-12	26.15	27.04	25.94	27.03	126416
2016-04-13	27.36	28.12	27.15	27.45	153468
2016-04-14	27.61	27.61	26.54	27.33	112378
2016-04-15	27.21	28.30	27.21	27.92	94834
2016-04-18	27.59	28.21	27.59	28.07	209395
2016-04-19	28.25	29.00	28.04	28.53	112555
2016-04-20	28.50	28.81	27.86	27.95	84661
2016-04-21	28.10	28.78	27.56	28.29	257634
2016-04-22	28.25	29.93	28.25	29.05	163573
2016-04-25	29.00	29.09	28.27	28.85	223807
2016-04-26	28.96	29.48	28.35	29.14	120005
2016-04-27	29.08	29.87	28.36	29.84	121107
2016-04-28	29.87	30.33	28.63	28.81	103650
2016-04-29	29.68	31.83	28.93	28.99	170259
2016-05-02	29.65	29.74	28.12	28.33	167388
2016-05-03	27.99	28.23	27.15	27.39	125737
2016-05-04	27.16	27.79	26.75	27.20	159886
2016-05-05	27.38	27.69	25.73	25.90	154225
2016-05-06	25.74	26.81	25.65	26.15	115273
2016-05-09	24.92	25.82	23.65	23.75	234170
2016-05-10	23.95	24.62	23.77	24.28	201067
2016-05-11	24.43	25.06	23.91	24.55	109219
2016-05-12	24.94	25.06	23.63	23.79	154100
2016-05-13	23.55	24.75	23.51	23.60	140883
2016-05-16	23.76	24.56	23.66	23.96	204013
2016-05-17	23.95	24.69	23.67	24.00	165338
2016-05-18	23.76	24.25	22.36	22.90	236787
2016-05-19	22.53	23.60	22.50	23.35	130415
2016-05-20	23.55	23.75	23.15	23.53	121417
2016-05-23	23.53	24.03	23.04	23.61	138094
2016-05-24	23.76	24.16	23.39	23.65	135788
2016-05-25	23.78	24.93	23.62	24.55	203027
2016-05-26	24.75	25.23	24.25	24.54	134342
2016-05-27	24.55	24.60	24.11	24.16	100778
2016-05-31	24.31	24.71	24.00	24.19	151555
2016-06-01	23.87	24.35	23.44	24.23	122891
2016-06-02	24.07	24.52	23.90	24.42	118880
2016-06-03	24.60	25.58	24.60	25.42	130700
2016-06-06	25.65	26.08	25.43	25.96	147740
2016-06-07	25.88	26.43	25.59	25.66	99738
2016-06-08	26.20	26.24	25.75	25.78	95051
2016-06-09	25.42	25.75	24.70	25.55	161290
2016-06-10	25.15	25.62	24.71	25.41	162959
2016-06-13	25.41	25.58	24.99	25.13	141026
2016-06-14	25.00	25.51	24.57	25.09	142029
2016-06-15	25.35	25.95	25.18	25.30	85244
2016-06-16	25.04	25.30	24.48	25.10	133746
2016-06-17	25.17	25.81	25.04	25.64	354121
2016-06-20	25.97	26.72	25.85	25.98	141749
2016-06-21	25.96	25.96	25.31	25.64	97076
2016-06-22	26.07	26.07	24.58	25.05	111131
2016-06-23	25.49	25.77	25.25	25.77	68812
2016-06-24	24.63	25.03	23.76	23.99	215831
2016-06-27	23.86	24.11	23.06	23.38	116829
2016-06-28	23.82	23.88	23.37	23.53	138053
2016-06-29	23.94	23.94	23.46	23.58	125607
2016-06-30	23.72	24.77	23.46	24.76	230093
2016-07-01	24.86	26.62	24.86	25.62	177537
2016-07-05	25.36	25.54	24.34	24.50	91744
2016-07-06	24.25	24.90	24.18	24.81	98013
2016-07-07	24.92	25.34	24.75	24.89	126205
2016-07-08	25.39	26.33	25.39	26.26	222534
2016-07-11	26.60	26.60	26.00	26.14	126881
2016-07-12	26.62	27.05	26.29	26.69	117198
2016-07-13	27.04	27.14	26.27	26.52	117099
2016-07-14	26.58	27.46	26.39	26.73	88500
2016-07-15	26.82	26.82	26.42	26.48	91660
2016-07-18	26.40	26.43	25.77	26.20	134761
2016-07-19	25.87	25.89	25.04	25.37	121196
2016-07-20	25.07	25.57	24.32	25.35	96548
2016-07-21	25.34	25.84	25.09	25.33	114311
2016-07-22	25.25	25.45	24.94	25.24	70531
2016-07-25	25.13	25.13	24.75	25.08	84160
2016-07-26	25.07	26.12	25.07	26.02	143901
2016-07-27	26.19	26.30	25.07	25.82	95635
2016-07-28	26.79	27.70	26.20	26.40	147706
2016-07-29	26.35	26.81	25.65	26.41	99645
2016-08-01	26.26	26.97	25.82	26.57	109792
2016-08-02	26.41	26.64	25.89	26.45	86046
2016-08-03	26.30	26.51	25.82	26.46	87149
2016-08-04	26.39	26.95	26.25	26.83	80541
2016-08-05	26.88	27.44	26.72	27.40	100476
2016-08-08	27.35	27.92	27.17	27.39	55480
2016-08-09	27.32	27.48	26.76	26.88	64457
2016-08-10	27.06	27.31	26.65	27.15	72646
2016-08-11	27.22	27.72	26.96	27.55	116840
2016-08-12	27.54	27.67	26.89	26.98	94293
2016-08-15	27.20	28.30	27.20	28.26	110475
2016-08-16	28.33	28.84	28.14	28.52	122719
2016-08-17	28.53	29.36	28.05	28.87	169014
2016-08-18	28.89	29.23	28.75	29.21	106064
2016-08-19	29.00	29.47	28.52	28.79	134769
2016-08-22	28.64	29.16	28.25	28.93	72712
2016-08-23	29.21	29.42	28.94	29.02	60235
2016-08-24	28.81	29.30	28.22	29.00	139360
2016-08-25	28.90	29.98	28.90	29.56	145023
2016-08-26	29.70	29.70	28.88	29.40	166791
2016-08-29	29.29	29.95	29.22	29.75	73106
2016-08-30	29.57	29.61	28.70	29.12	91177
2016-08-31	28.96	29.53	28.56	29.34	120238
2016-09-01	29.41	29.77	28.88	29.76	107757
2016-09-02	29.92	30.02	29.29	29.99	98189
2016-09-06	30.07	30.53	29.60	30.44	134756
2016-09-07	30.20	30.46	29.54	30.12	140292
2016-09-08	30.11	30.37	29.64	29.91	84427
2016-09-09	29.65	29.65	28.66	28.94	136477
2016-09-12	28.61	29.33	28.36	29.07	119656
2016-09-13	28.61	29.05	27.99	28.95	235663
2016-09-14	28.94	29.99	28.89	29.05	123024
2016-09-15	29.12	29.42	28.54	29.40	174483
2016-09-16	29.32	29.76	29.00	29.55	918633
2016-09-19	29.87	30.59	29.87	30.30	142717
2016-09-20	30.61	30.81	30.10	30.59	92566
2016-09-21	30.95	31.38	30.56	31.34	106723
2016-09-22	31.75	32.28	31.52	31.68	99007
2016-09-23	31.61	31.87	30.99	31.21	69511
2016-09-26	31.14	31.60	30.77	30.79	76198
2016-09-27	30.00	30.91	30.00	30.56	71105
2016-09-28	30.74	31.46	30.70	31.13	228528
2016-09-29	31.21	31.33	30.56	30.66	62034
2016-09-30	30.86	31.31	30.65	30.71	160135
2016-10-03	30.82	30.97	30.12	30.38	119658
2016-10-04	30.28	30.65	29.92	29.94	70898
2016-10-05	30.26	30.70	29.86	30.53	88204
2016-10-06	30.36	30.77	30.26	30.64	73869
2016-10-07	30.84	30.97	30.18	30.41	53910
2016-10-10	30.45	30.90	30.30	30.50	56605
2016-10-11	30.35	30.60	29.45	29.80	95926
2016-10-12	30.05	30.70	29.85	30.20	60897
2016-10-13	29.65	30.25	29.30	29.75	79198
2016-10-14	29.75	30.45	29.50	29.55	70050
2016-10-17	29.70	29.98	29.55	29.60	64991
2016-10-18	30.05	30.05	29.53	29.55	63347
2016-10-19	29.65	29.80	29.35	29.55	130085
2016-10-20	29.30	29.80	29.02	29.45	80245
2016-10-21	29.15	29.65	28.50	29.40	95910
2016-10-24	29.70	30.75	29.45	29.50	77465
2016-10-25	29.65	30.15	29.05	29.20	83953
2016-10-26	29.35	29.75	29.15	29.35	86792
2016-10-27	32.25	32.25	30.15	30.50	122684
2016-10-28	30.25	30.45	29.45	29.55	102021
2016-10-31	29.65	30.35	29.20	30.30	126218
2016-11-01	30.60	30.95	29.60	29.65	95627
2016-11-02	29.55	30.40	29.55	29.65	64074
2016-11-03	29.85	30.50	29.50	30.40	98231
2016-11-04	30.15	31.70	30.05	31.25	124007
2016-11-07	31.80	32.50	31.40	32.10	116877
2016-11-08	32.00	33.00	32.00	32.75	90357
2016-11-09	32.90	34.45	32.70	33.70	164213
2016-11-10	33.95	34.80	33.90	34.50	242322
2016-11-11	34.70	36.35	34.15	36.00	271202
2016-11-14	36.30	38.20	35.63	37.60	210950
2016-11-15	37.20	37.95	36.80	37.85	173697
2016-11-16	37.60	38.35	37.25	38.35	112957
2016-11-17	38.75	38.80	37.70	37.80	131366
2016-11-18	37.80	38.15	37.00	37.45	148538
2016-11-21	37.45	38.00	36.98	37.50	169501
2016-11-22	37.60	39.05	37.40	39.05	157258
2016-11-23	38.95	39.40	37.90	38.95	109034
2016-11-25	39.15	39.15	38.30	38.85	51677
2016-11-28	38.95	39.14	38.30	38.55	79033
2016-11-29	38.10	39.05	37.75	38.70	136648
2016-11-30	39.30	39.30	38.25	38.35	91364
2016-12-01	38.50	39.05	38.15	38.35	110043
2016-12-02	38.40	38.75	38.00	38.30	81351
2016-12-05	39.05	39.75	38.80	39.65	115952
2016-12-06	39.40	39.95	38.30	39.90	86670
2016-12-07	40.00	40.65	39.75	40.60	77500
2016-12-08	40.80	41.15	40.10	41.00	102831
2016-12-09	41.20	41.23	39.70	40.45	97266
2016-12-12	40.35	41.00	39.95	40.55	101039
2016-12-13	40.65	40.65	39.25	40.30	86554
2016-12-14	40.15	40.40	39.35	39.50	124015
2016-12-15	39.15	40.70	38.92	40.35	179073
2016-12-16	40.30	41.05	38.70	40.30	575538
2016-12-19	39.50	40.60	39.45	40.10	89770
2016-12-20	40.35	40.85	40.08	40.85	78606
2016-12-21	40.75	41.00	40.37	40.45	52655
2016-12-22	40.45	40.70	39.50	39.75	81107
2016-12-23	39.90	40.18	39.40	39.65	54602
2016-12-27	39.95	40.65	39.93	40.25	39425
2016-12-28	40.45	40.45	39.35	39.85	47697
2016-12-29	39.95	40.65	39.95	40.65	82312
2016-12-30	40.75	40.90	39.50	39.60	73407
2017-01-03	40.15	40.55	39.25	40.05	91328
2017-01-04	40.20	41.10	40.10	41.10	91855
2017-01-05	40.95	41.00	40.00	40.30	79098
2017-01-06	40.30	40.30	39.25	39.35	56892
2017-01-09	39.40	39.55	38.75	39.15	89559
2017-01-10	39.55	40.25	39.20	39.75	95958
2017-01-11	39.75	40.50	39.60	40.35	77547
2017-01-12	40.30	40.30	38.65	39.10	87450
2017-01-13	39.10	39.73	39.10	39.55	43288
2017-01-17	39.75	39.75	38.75	38.95	62069
2017-01-18	39.00	39.90	38.85	39.80	79874
2017-01-19	39.65	39.65	38.30	38.90	102158
2017-01-20	38.95	39.68	38.95	39.30	55612
2017-01-23	39.45	39.63	38.70	39.30	85302
2017-01-24	39.70	40.35	39.15	40.20	86738
2017-01-25	40.20	40.45	39.45	40.25	79421
2017-01-26	40.05	40.20	39.15	39.55	56707
2017-01-27	39.70	40.25	39.43	40.20	53178
2017-01-30	40.00	40.00	38.40	39.10	75210
2017-01-31	39.20	39.50	38.70	39.30	82030
2017-02-01	39.45	40.25	39.10	39.30	122920
2017-02-02	39.50	39.95	39.05	39.20	76901
2017-02-03	39.20	39.40	38.75	39.00	64883
2017-02-06	39.15	39.15	38.70	38.95	49955
2017-02-07	39.05	39.35	38.60	39.25	73527
2017-02-08	39.10	39.45	38.45	38.55	63534
2017-02-09	38.55	38.75	38.00	38.10	86218
2017-02-10	38.40	39.00	38.15	38.85	190106
2017-02-13	39.00	40.00	38.90	39.60	122432
2017-02-14	39.60	39.60	38.00	38.50	70402
2017-02-15	38.25	38.70	38.15	38.60	68756
2017-02-16	38.40	38.80	38.05	38.55	140065
2017-02-17	37.10	37.63	34.05	35.85	237793
2017-02-21	35.60	36.50	35.50	35.80	112103
2017-02-22	35.55	35.85	34.95	35.55	89894
2017-02-23	35.60	35.88	34.70	35.15	82013
2017-02-24	34.65	35.50	34.65	35.45	96973
2017-02-27	35.35	35.85	35.05	35.10	83423
2017-02-28	34.90	35.30	34.55	34.85	118760
2017-03-01	35.55	36.55	35.55	36.10	167476
2017-03-02	35.80	35.80	35.10	35.35	171877
2017-03-03	35.50	35.80	35.10	35.50	67907
2017-03-06	35.05	35.05	34.30	34.40	56928
2017-03-07	34.40	34.65	34.05	34.35	71916
2017-03-08	34.40	34.80	34.00	34.15	64090
2017-03-09	33.95	34.15	32.15	32.45	134254
2017-03-10	32.80	33.40	32.70	33.35	85467
2017-03-13	33.40	33.85	32.95	33.25	58452
2017-03-14	32.90	32.90	32.35	32.80	57289
2017-03-15	33.05	33.95	32.75	33.75	76967
2017-03-16	33.95	34.10	33.15	33.25	73565
2017-03-17	33.35	33.85	33.10	33.45	337922
2017-03-20	33.50	33.90	33.05	33.75	78961
2017-03-21	33.80	34.15	32.60	32.75	103710
2017-03-22	32.65	33.10	32.30	32.80	91159
2017-03-23	32.75	33.25	32.35	32.50	108259
2017-03-24	32.50	32.80	31.75	31.80	80921
2017-03-27	31.25	31.85	31.05	31.85	179591
2017-03-28	31.70	32.00	31.50	31.90	150823
2017-03-29	31.85	32.50	31.60	32.40	81338
2017-03-30	32.35	32.80	32.15	32.65	129851
2017-03-31	32.60	33.60	32.40	33.55	159322
2017-04-03	33.55	33.95	33.35	33.55	142109
2017-04-04	33.60	34.30	33.60	33.95	110732
2017-04-05	34.15	34.50	34.00	34.25	141669
2017-04-06	34.30	34.75	34.05	34.65	94461
2017-04-07	34.55	34.90	34.40	34.70	102404
2017-04-10	34.90	34.90	33.90	34.40	109264
2017-04-11	34.25	34.85	34.20	34.70	124920
2017-04-12	34.35	34.35	33.25	33.85	160249
2017-04-13	33.80	34.10	33.05	33.50	148006
2017-04-17	33.70	33.75	33.00	33.40	74141
2017-04-18	33.15	33.70	33.05	33.60	79680
2017-04-19	33.70	34.35	33.65	34.20	101227
2017-04-20	34.45	34.65	34.05	34.35	101528
2017-04-21	34.35	34.55	33.70	34.25	119244
2017-04-24	34.40	35.20	34.35	35.00	99407
2017-04-25	35.35	35.80	35.30	35.35	73530
2017-04-26	34.95	36.10	34.75	35.80	95441
2017-04-27	35.70	35.90	35.15	35.55	73004
2017-04-28	36.15	38.35	36.10	38.05	108899
2017-05-01	37.95	38.85	36.05	36.10	212858
2017-05-02	36.15	36.48	34.60	34.70	113171
2017-05-03	34.60	34.75	33.25	34.30	139781
2017-05-04	34.25	34.25	33.10	34.00	81171
2017-05-05	34.05	34.55	33.55	34.40	74586
2017-05-08	34.15	34.85	34.10	34.85	70073
2017-05-09	34.75	35.30	34.60	35.30	96384
2017-05-10	35.30	35.85	35.15	35.85	102111
2017-05-11	35.75	35.90	35.00	35.50	67349
2017-05-12	35.30	35.65	35.05	35.60	80375
2017-05-15	35.85	36.00	35.35	35.40	104621
2017-05-16	35.45	35.75	34.90	35.60	126354
2017-05-17	35.20	35.50	34.05	34.35	121325
2017-05-18	34.05	34.45	33.60	34.20	105624
2017-05-19	34.35	34.70	33.90	34.55	90721
2017-05-22	34.65	34.85	34.10	34.75	53763
2017-05-23	34.75	34.95	34.20	34.55	57269
2017-05-24	34.50	34.90	34.00	34.55	52795
2017-05-25	34.55	34.61	34.05	34.40	47979
2017-05-26	34.30	34.70	33.88	34.60	55206
2017-05-30	34.45	35.00	34.00	34.65	49664
2017-05-31	34.60	34.60	33.15	34.20	69445
2017-06-01	34.20	34.50	33.40	34.25	72832
2017-06-02	34.25	35.15	33.95	34.75	81888
2017-06-05	34.70	34.95	34.25	34.75	62464
2017-06-06	34.65	35.25	34.45	35.10	66491
2017-06-07	35.10	35.30	34.65	34.95	71326
2017-06-08	34.85	36.70	34.65	36.45	61290
2017-06-09	36.50	37.45	35.95	37.25	84715
2017-06-12	37.10	37.75	36.10	36.15	74409
2017-06-13	36.25	36.75	35.70	36.70	48786
2017-06-14	36.70	36.70	35.90	36.50	82465
2017-06-15	36.00	36.65	35.61	36.50	84552
2017-06-16	35.85	36.45	35.70	36.45	161866
2017-06-19	36.40	37.35	36.10	36.95	126198
2017-06-20	36.95	37.15	36.50	37.05	81888
2017-06-21	37.15	37.45	36.95	37.00	69663
2017-06-22	37.00	37.40	36.95	37.00	90258
2017-06-23	37.25	37.95	37.00	37.10	129646
2017-06-26	37.40	37.40	36.68	37.00	66388
2017-06-27	36.85	37.50	36.25	37.00	102157
2017-06-28	37.35	37.90	36.95	37.60	97893
2017-06-29	37.60	37.75	37.00	37.65	66214
2017-06-30	37.80	38.00	37.06	37.40	77619
2017-07-03	37.45	38.15	37.35	38.00	28261
2017-07-05	37.95	38.00	37.25	37.45	96410
2017-07-06	37.40	37.85	36.90	37.00	305233
2017-07-07	37.00	37.60	37.00	37.45	54652
2017-07-10	37.10	37.50	36.95	37.00	111487
2017-07-11	37.20	37.75	36.70	37.40	101908
2017-07-12	37.40	37.95	37.30	37.70	67957
2017-07-13	37.65	37.80	36.60	37.45	61335
2017-07-14	37.40	37.95	37.25	37.45	48175
2017-07-17	37.40	38.10	37.40	37.90	98391
2017-07-18	37.85	38.00	37.45	37.55	59163
2017-07-19	37.65	37.95	37.50	37.70	48070
2017-07-20	37.65	38.20	37.30	37.90	53773
2017-07-21	38.35	38.35	37.50	37.80	97997
2017-07-24	37.85	38.05	37.40	38.00	54151
2017-07-25	38.00	38.40	37.90	37.90	65750
2017-07-26	37.85	38.00	37.55	37.80	45961
2017-07-27	38.00	39.60	38.00	38.75	186747
2017-07-28	38.65	39.40	38.58	39.05	157201
2017-07-31	39.40	39.75	38.10	38.45	126855
2017-08-01	38.45	38.55	37.90	38.45	79932
2017-08-02	38.35	38.65	38.25	38.60	84726
2017-08-03	38.65	38.65	38.10	38.35	56221
2017-08-04	38.45	39.10	38.25	39.00	99300
2017-08-07	39.05	39.14	38.25	38.50	56814
2017-08-08	38.40	39.00	37.90	38.30	50216
2017-08-09	38.15	38.55	37.85	38.05	49878
2017-08-10	37.90	38.50	37.55	37.75	47427
2017-08-11	37.60	37.95	37.15	37.70	70862
2017-08-14	37.90	38.60	37.60	38.45	57345
2017-08-15	38.45	38.55	37.90	38.30	44197
2017-08-16	38.40	38.65	38.00	38.10	45401
2017-08-17	37.95	38.15	36.95	37.00	52426
2017-08-18	36.75	37.40	36.75	37.10	67838
2017-08-21	37.15	37.35	36.95	37.20	32181
2017-08-22	37.25	38.10	37.25	38.00	35302
2017-08-23	37.80	38.20	37.80	38.10	22850
2017-08-24	38.15	38.15	37.70	37.75	35449
2017-08-25	37.85	38.25	37.70	37.90	31093
2017-08-28	38.20	38.65	38.10	38.40	49702
2017-08-29	38.20	39.00	38.10	38.80	52735
2017-08-30	38.75	38.85	37.98	38.05	38073
2017-08-31	37.95	38.75	37.30	38.20	42579
2017-09-01	38.20	38.85	38.15	38.65	35812
2017-09-05	38.75	38.75	38.20	38.55	66898
2017-09-06	38.25	38.70	38.20	38.50	39019
2017-09-07	38.55	38.55	37.75	38.15	50459
2017-09-08	38.00	38.15	37.55	38.15	48079
2017-09-11	38.15	38.55	37.90	38.25	64883
2017-09-12	38.25	38.85	38.25	38.70	26933
2017-09-13	38.60	38.95	38.40	38.55	54568
2017-09-14	38.45	38.65	38.13	38.20	47954
2017-09-15	38.30	38.70	37.65	37.95	280115
2017-09-18	38.05	39.15	37.98	38.70	53740
2017-09-19	38.80	39.15	38.40	38.75	50993
2017-09-20	38.65	39.15	38.25	38.50	85420
2017-09-21	38.25	39.10	38.05	38.60	49376
2017-09-22	38.40	38.93	38.25	38.35	90194
2017-09-25	38.35	38.75	38.25	38.65	109543
2017-09-26	38.80	39.25	38.70	39.20	129429
2017-09-27	39.40	41.75	39.30	41.45	148788
2017-09-28	41.50	42.85	41.11	42.80	221609
2017-09-29	42.85	43.43	42.65	43.15	148602
2017-10-02	43.35	43.95	42.86	43.90	140271
2017-10-03	44.00	44.10	43.40	44.00	155812
2017-10-04	44.15	44.80	43.50	43.65	125517
2017-10-05	43.90	44.15	43.30	43.45	64489
2017-10-06	43.20	43.65	43.15	43.55	68659
2017-10-09	43.95	43.95	43.00	43.10	141374
2017-10-10	43.25	43.40	42.85	43.00	63328
2017-10-11	43.15	43.15	42.78	43.00	65213
2017-10-12	43.40	43.40	42.80	42.85	55824
2017-10-13	43.75	43.75	42.60	42.75	75856
2017-10-16	42.95	43.45	42.80	43.00	54645
2017-10-17	43.00	43.10	42.35	42.65	40517
2017-10-18	42.70	42.90	42.35	42.80	134956
2017-10-19	42.15	42.75	42.10	42.70	45411
2017-10-20	43.05	43.10	42.60	42.75	69079
2017-10-23	42.85	42.90	42.20	42.70	40626
2017-10-24	42.95	43.95	42.70	43.50	83518
2017-10-25	43.40	43.40	42.55	42.90	46197
2017-10-26	46.00	47.65	44.60	47.25	152219
2017-10-27	47.15	51.60	47.15	50.15	249766
2017-10-30	50.15	50.95	48.70	50.90	162255
2017-10-31	51.30	51.85	50.75	51.35	162516
2017-11-01	52.10	52.10	50.10	50.50	143250
2017-11-02	48.55	50.45	48.55	49.95	144680
2017-11-03	50.15	50.22	49.30	49.95	98033
2017-11-06	49.90	50.45	49.50	50.20	92521
2017-11-07	49.95	50.70	49.30	50.35	117967
2017-11-08	49.95	51.10	49.55	50.80	118159
2017-11-09	50.00	51.05	49.35	50.65	139402
2017-11-10	50.75	51.79	50.50	51.55	101653
2017-11-13	51.10	51.75	50.20	50.50	84900
2017-11-14	50.25	51.05	49.89	50.50	72591
2017-11-15	50.10	50.45	49.35	49.45	111739
2017-11-16	49.80	50.15	49.60	49.80	118417
2017-11-17	49.45	49.70	49.25	49.65	111924
2017-11-20	49.65	49.90	48.65	49.60	97266
2017-11-21	49.75	50.10	49.30	49.60	125892
2017-11-22	49.90	50.05	49.35	49.45	65275
2017-11-24	49.55	50.60	49.10	50.45	44672
2017-11-27	50.35	50.35	49.55	49.60	47122
2017-11-28	49.70	50.30	49.15	50.05	81688
2017-11-29	50.05	50.40	49.45	49.85	90413
2017-11-30	49.95	49.95	48.80	48.90	145770
2017-12-01	49.10	49.15	47.70	48.95	89859
2017-12-04	49.50	49.60	48.70	49.00	95415
2017-12-05	48.90	49.55	48.00	48.60	141530
2017-12-06	48.40	48.95	47.75	47.75	59967
2017-12-07	47.75	48.55	47.15	47.75	57580
2017-12-08	47.70	47.95	47.15	47.30	66503
2017-12-11	47.45	47.90	47.20	47.60	82326
2017-12-12	47.55	48.05	47.55	47.75	67629
2017-12-13	47.60	48.55	47.45	48.30	71971
2017-12-14	48.30	48.60	47.85	48.25	98156
2017-12-15	48.65	48.65	47.80	48.40	308435
2017-12-18	48.85	49.40	48.70	49.00	157988
2017-12-19	49.05	49.10	48.15	48.75	148906
2017-12-20	48.95	49.25	48.55	48.75	266995
2017-12-21	48.75	49.35	48.60	49.00	159633
2017-12-22	48.95	48.95	48.05	48.35	125286
2017-12-26	48.50	49.00	48.50	48.90	39616
2017-12-27	48.90	49.10	48.50	48.75	88081
2017-12-28	48.75	49.05	48.60	48.95	42196
2017-12-29	48.95	49.15	48.60	48.60	154265
2018-01-02	49.10	50.90	48.90	50.00	366690
2018-01-03	50.25	50.25	49.00	49.75	245518
2018-01-04	50.00	51.35	49.65	51.05	142717
2018-01-05	51.10	51.45	50.35	51.05	116407
2018-01-08	51.20	51.30	50.60	50.75	124577
2018-01-09	50.75	51.35	50.30	50.75	91014
2018-01-10	50.65	50.95	50.55	50.85	108723
2018-01-11	51.00	53.05	50.73	52.95	128088
2018-01-12	53.30	53.65	52.50	52.70	90404
2018-01-16	52.50	53.41	52.00	52.75	129713
2018-01-17	52.95	53.65	52.60	53.40	86524
2018-01-18	53.25	53.45	52.05	52.80	73711
2018-01-19	52.75	53.93	52.75	53.70	185601
2018-01-22	53.65	53.65	53.03	53.40	54175
2018-01-23	53.20	53.21	52.15	52.35	72670
2018-01-24	52.45	52.65	50.95	51.00	132413
2018-01-25	51.40	51.91	49.95	50.35	217706
2018-01-26	50.70	50.73	49.80	50.50	123217
2018-01-29	50.60	51.35	50.25	50.80	79243
2018-01-30	50.55	51.05	49.40	50.20	151505
2018-01-31	50.40	50.45	49.65	49.70	82308
2018-02-01	49.70	50.25	49.15	49.45	118597
2018-02-02	49.40	49.40	48.40	48.45	168708
2018-02-05	48.15	49.30	47.75	47.90	124236
2018-02-06	48.15	48.85	46.75	48.55	108097
2018-02-07	48.30	48.45	47.20	47.35	90575
2018-02-08	47.45	47.50	45.55	45.55	142358
2018-02-09	45.95	46.40	44.95	45.95	137026
2018-02-12	46.10	46.75	45.60	46.30	82111
2018-02-13	46.15	46.25	45.85	46.10	64667
2018-02-14	45.65	47.20	45.65	47.05	122703
2018-02-15	49.65	51.95	48.88	51.90	202640
2018-02-16	51.10	51.90	49.95	49.95	135794
2018-02-20	49.85	51.30	49.75	50.80	133455
2018-02-21	50.90	52.70	50.90	51.60	100329
2018-02-22	51.75	52.25	51.15	51.55	66120
2018-02-23	51.85	52.90	51.15	52.05	87575
2018-02-26	52.20	52.75	51.65	52.70	59772
2018-02-27	52.55	52.65	51.55	51.65	88394
2018-02-28	51.90	52.00	50.40	50.40	94907
2018-03-01	50.35	50.90	49.85	50.35	85624
2018-03-02	49.90	51.05	49.20	50.70	99889
2018-03-05	50.40	51.50	50.10	51.25	72983
2018-03-06	51.25	52.30	51.00	51.80	64531
2018-03-07	51.35	53.80	50.96	53.55	139308
2018-03-08	53.70	53.70	52.45	53.00	109024
2018-03-09	53.25	54.05	52.93	53.70	109683
2018-03-12	53.70	54.30	53.25	53.25	116586
2018-03-13	53.50	54.40	53.20	53.50	107267
2018-03-14	53.80	54.90	52.75	53.00	106328
2018-03-15	53.15	53.70	52.45	53.30	189715
2018-03-16	53.30	55.35	53.30	54.20	355413
2018-03-19	54.10	54.40	53.45	54.25	107240
2018-03-20	54.25	54.28	52.95	52.95	124558
2018-03-21	52.90	53.90	52.05	53.30	80356
2018-03-22	52.75	53.55	51.80	51.80	98177
2018-03-23	52.10	52.70	51.05	51.15	171001
2018-03-26	51.70	52.35	51.00	52.15	165251
2018-03-27	52.20	52.20	50.40	50.65	86894
2018-03-28	50.45	50.80	48.65	48.95	179040
2018-03-29	49.00	51.35	49.00	51.05	266625
2018-04-02	51.05	51.35	50.30	50.70	188935
2018-04-03	51.00	51.75	50.55	51.50	108525
2018-04-04	50.80	52.20	50.50	52.05	120953
2018-04-05	52.45	53.35	52.45	53.05	152209
2018-04-06	52.65	53.25	50.65	51.25	125729
2018-04-09	51.65	53.00	51.05	52.25	173961
2018-04-10	53.05	53.35	52.70	53.05	120658
2018-04-11	53.05	53.25	52.00	52.45	108040
2018-04-12	52.80	53.00	51.90	52.55	63493
2018-04-13	52.95	53.40	52.40	52.60	104720
2018-04-16	53.00	53.35	52.45	53.00	225023
2018-04-17	53.30	54.90	53.28	54.40	168104
2018-04-18	54.70	55.35	54.45	54.60	109617
2018-04-19	54.40	54.95	53.85	54.50	54409
2018-04-20	54.25	54.60	54.00	54.50	98243
2018-04-23	54.35	54.55	53.70	54.05	55954
2018-04-24	54.40	54.45	52.20	52.70	51429
2018-04-25	52.60	53.15	51.95	52.05	157256
2018-04-26	53.00	55.90	52.50	55.35	216704
2018-04-27	55.00	55.35	50.90	51.15	212713
2018-04-30	51.35	51.80	50.75	50.75	171667
2018-05-01	50.60	50.85	49.40	50.60	233257
2018-05-02	50.85	52.05	50.85	51.60	110251
2018-05-03	51.65	52.35	51.05	52.35	104204
2018-05-04	51.85	53.35	51.85	53.05	104125
2018-05-07	53.35	53.80	53.20	53.40	69719
2018-05-08	53.35	54.40	53.23	54.35	118213
2018-05-09	54.55	55.40	54.10	55.30	157679
2018-05-10	55.30	55.90	55.10	55.10	108822
2018-05-11	55.25	55.65	54.70	54.90	46120
2018-05-14	54.95	55.40	54.75	54.80	62963
2018-05-15	54.50	55.75	54.19	55.50	118219
2018-05-16	55.80	56.55	55.80	56.20	103834
2018-05-17	56.15	56.90	56.05	56.25	85059
2018-05-18	56.55	56.80	56.10	56.55	73615
2018-05-21	56.75	57.45	56.75	57.20	61164
2018-05-22	57.35	57.45	56.10	56.20	78657
2018-05-23	55.85	56.45	55.15	55.80	63530
2018-05-24	55.70	55.95	55.20	55.35	58878
2018-05-25	55.25	55.35	54.05	54.35	62286
2018-05-29	53.70	54.55	53.65	53.95	121789
2018-05-30	54.45	55.30	54.40	54.65	87725
2018-05-31	54.75	55.50	54.55	54.55	79525
2018-06-01	54.95	55.25	54.45	54.75	85706
2018-06-04	54.90	55.45	54.60	55.30	105588
2018-06-05	55.40	56.35	55.40	56.20	54671
2018-06-06	56.30	56.90	56.15	56.65	71793
2018-06-07	56.70	56.90	56.25	56.45	146100
2018-06-08	56.55	56.80	56.15	56.20	64730
2018-06-11	56.25	56.90	56.15	56.75	73836
2018-06-12	56.60	56.60	55.80	56.35	44464
2018-06-13	56.25	56.70	55.40	55.85	59795
2018-06-14	56.05	56.35	55.30	56.35	80286
2018-06-15	56.05	57.05	54.95	55.80	181080
2018-06-18	55.65	56.35	55.55	56.35	49746
2018-06-19	55.65	56.30	54.31	55.35	97026
2018-06-20	55.65	56.25	55.35	55.35	64474
2018-06-21	55.55	55.55	54.90	55.10	101458
2018-06-22	55.50	55.90	54.65	54.95	164761
2018-06-25	54.35	54.45	52.95	53.70	109989
2018-06-26	53.70	54.55	53.65	54.25	77066
2018-06-27	54.25	55.10	53.60	53.85	93114
2018-06-28	53.80	54.20	53.25	54.05	66855
2018-06-29	54.30	54.60	54.00	54.15	130329
2018-07-02	53.90	55.35	53.70	55.35	165829
2018-07-03	55.55	56.00	54.65	54.85	30937
2018-07-05	55.25	55.50	54.80	55.40	71526
2018-07-06	55.40	56.80	55.35	56.45	96173
2018-07-09	56.80	56.95	56.05	56.50	63501
2018-07-10	56.45	56.70	55.39	55.95	72401
2018-07-11	55.45	55.80	54.95	55.15	47342
2018-07-12	55.75	55.87	55.29	55.60	39635
2018-07-13	55.60	56.40	55.45	55.55	37036
2018-07-16	55.35	55.70	54.58	55.15	72349
2018-07-17	55.30	56.15	55.30	55.75	31837
2018-07-18	55.60	56.55	55.40	56.50	37901
2018-07-19	56.10	56.30	55.65	55.90	50431
2018-07-20	55.90	56.25	55.70	55.80	40092
2018-07-23	55.80	56.40	55.13	55.75	98606
2018-07-24	56.35	58.35	56.05	57.50	122401
2018-07-25	57.45	58.00	56.75	57.85	105154
2018-07-26	57.25	62.00	56.40	61.50	234343
2018-07-27	62.05	63.45	61.05	61.35	152202
2018-07-30	61.70	62.37	61.20	61.35	109113
2018-07-31	61.60	63.05	60.65	62.70	101036
2018-08-01	62.35	63.60	61.88	63.50	84852
2018-08-02	62.95	63.95	62.80	63.80	72661
2018-08-03	63.95	64.10	62.95	63.55	81695
2018-08-06	63.45	64.45	63.40	64.30	77488
2018-08-07	64.80	65.10	64.15	64.35	91061
2018-08-08	64.45	64.75	63.55	64.45	81384
2018-08-09	64.45	64.50	63.50	63.90	78331
2018-08-10	63.50	64.60	63.50	64.20	69707
2018-08-13	64.20	64.45	63.45	64.00	130030
2018-08-14	64.00	64.90	63.60	64.20	109615
2018-08-15	63.75	63.75	60.35	61.85	226318
2018-08-16	62.65	63.35	61.70	62.15	106853
2018-08-17	61.95	62.15	61.30	61.70	66547
2018-08-20	62.15	62.50	61.65	62.40	139065
2018-08-21	62.40	63.25	62.35	62.60	107086
2018-08-22	62.65	63.35	62.20	63.00	109783
2018-08-23	62.80	63.05	62.20	62.85	91368
2018-08-24	63.15	63.95	62.50	63.60	64777
2018-08-27	63.80	64.80	63.35	63.50	109269
2018-08-28	63.65	64.15	63.10	63.45	78578
2018-08-29	63.65	64.50	63.30	64.20	107459
2018-08-30	63.95	64.10	63.15	63.40	87804
2018-08-31	63.25	63.95	63.00	63.80	120506
2018-09-04	63.50	64.05	62.15	63.05	140340
2018-09-05	62.90	62.95	62.00	62.10	106688
2018-09-06	62.25	62.85	61.50	61.60	147541
2018-09-07	61.35	61.85	60.10	60.35	84223
2018-09-10	60.40	60.40	58.75	59.00	251371
2018-09-11	58.55	59.25	57.70	58.80	68771
2018-09-12	58.70	59.55	57.95	59.40	128293
2018-09-13	59.75	59.90	58.55	58.80	148166
2018-09-14	58.80	59.70	58.75	59.40	86605
2018-09-17	59.35	59.45	58.80	59.20	148321
2018-09-18	59.50	60.00	58.80	58.85	89027
2018-09-19	58.95	59.75	58.55	58.75	75559
2018-09-20	59.20	59.60	58.65	59.25	74654
2018-09-21	59.45	59.60	58.58	59.00	219747
2018-09-24	59.25	59.95	58.60	58.95	50375
2018-09-25	59.20	60.05	59.00	59.20	134469
2018-09-26	59.05	59.65	58.15	59.00	107173
2018-09-27	59.20	59.70	58.55	58.75	106077
2018-09-28	58.45	61.10	58.35	60.50	222560
2018-10-01	60.80	60.94	59.89	60.84	118243
2018-10-02	60.70	61.07	59.20	59.58	90063
2018-10-03	59.72	60.31	58.97	59.97	68251
2018-10-04	60.00	60.19	59.18	59.58	93882
2018-10-05	59.28	59.80	58.27	59.26	96528
2018-10-08	58.62	59.04	57.70	58.62	71259
2018-10-09	57.96	58.37	56.66	56.84	129013
2018-10-10	56.31	56.81	55.43	55.55	167377
2018-10-11	55.37	56.43	54.86	55.06	102495
2018-10-12	56.05	57.00	54.79	55.38	100384
2018-10-15	55.45	56.08	54.82	55.63	57173
2018-10-16	55.98	56.74	55.40	56.55	115345
2018-10-17	56.49	56.60	55.79	56.26	50677
2018-10-18	55.56	56.02	54.37	54.55	72392
2018-10-19	54.62	55.17	53.56	54.18	69468
2018-10-22	54.53	55.35	54.41	55.12	106878
2018-10-23	54.12	54.29	52.20	53.79	73278
2018-10-24	53.69	53.69	50.31	50.54	133618
2018-10-25	52.60	57.59	52.01	57.33	187565
2018-10-26	56.62	58.44	55.86	58.12	152558
2018-10-29	59.48	59.48	55.67	56.24	129458
2018-10-30	56.31	57.74	56.28	57.54	97979
2018-10-31	58.15	58.40	56.74	56.83	119892
2018-11-01	57.36	58.21	57.25	57.83	94829
2018-11-02	58.07	58.94	57.68	58.52	212413
2018-11-05	58.96	59.63	56.98	57.45	84183
2018-11-06	57.66	57.68	56.15	57.47	126696
2018-11-07	58.11	59.30	57.77	58.81	157604
2018-11-08	58.62	58.74	57.44	57.99	66032
2018-11-09	57.20	57.30	55.92	56.51	90183
2018-11-12	57.02	57.19	55.51	55.88	56220
2018-11-13	55.81	56.43	55.18	55.31	82699
2018-11-14	55.50	56.44	54.62	54.73	136762
2018-11-15	54.64	56.03	54.38	55.95	71642
2018-11-16	56.00	57.18	55.21	56.65	151649
2018-11-19	56.45	56.79	55.17	55.97	90853
2018-11-20	55.12	56.44	53.86	53.94	110899
2018-11-21	54.64	55.49	53.45	53.53	107681
2018-11-23	52.68	53.52	52.29	53.01	38231
2018-11-26	53.27	54.32	52.36	52.55	94210
2018-11-27	52.00	52.87	51.20	52.60	97759
2018-11-28	52.70	53.67	51.58	52.99	168685
2018-11-29	52.73	53.53	51.95	52.27	112315
2018-11-30	51.66	53.21	51.56	52.88	126873
2018-12-03	53.62	53.67	52.09	52.77	131815
2018-12-04	52.26	52.94	49.91	50.05	98894
2018-12-06	49.74	50.24	48.35	49.50	124833
2018-12-07	50.04	50.45	48.32	48.49	111142
2018-12-10	48.48	48.65	47.01	47.71	122464
2018-12-11	48.52	49.31	46.83	47.14	102033
2018-12-12	48.24	48.89	47.43	48.00	84536
2018-12-13	48.74	48.74	47.07	47.41	74498
2018-12-14	46.92	47.72	46.28	46.53	95087
2018-12-17	46.51	47.40	45.02	45.24	153546
2018-12-18	45.62	46.98	45.62	46.16	107538
2018-12-19	46.18	46.54	43.44	44.18	118405
2018-12-20	44.61	44.86	43.00	43.46	136703
2018-12-21	43.51	44.48	42.66	43.21	463037
2018-12-24	43.10	44.45	43.09	43.43	53666
2018-12-26	43.58	44.02	42.85	43.97	101253
2018-12-27	43.17	44.92	43.17	44.88	101332
2018-12-28	44.94	45.58	43.91	44.66	87612
2018-12-31	44.98	45.27	44.16	44.99	82252
2019-01-02	43.97	45.39	43.97	44.93	110830
2019-01-03	44.63	44.63	42.50	42.56	129148
2019-01-04	42.91	44.73	42.91	44.46	161112
2019-01-07	44.36	45.77	44.18	45.75	148584
2019-01-08	45.58	46.11	45.02	46.10	150777
2019-01-09	46.07	47.21	45.88	46.95	120727
2019-01-10	46.28	46.65	45.33	46.55	82056
2019-01-11	46.24	46.82	46.19	46.67	62289
2019-01-14	46.77	46.77	46.10	46.39	79011
2019-01-15	46.39	47.23	46.09	46.54	68161
2019-01-16	46.74	47.51	46.44	46.97	67067
2019-01-17	46.70	48.08	46.69	47.50	121606
2019-01-18	47.71	48.66	47.29	47.90	81312
2019-01-22	47.37	47.65	46.82	47.26	83692
2019-01-23	47.48	47.70	46.43	46.48	91471
2019-01-24	46.52	47.25	46.33	46.74	63032
2019-01-25	47.23	48.17	47.20	47.39	49496
2019-01-28	47.55	47.55	46.15	46.66	69974
2019-01-29	47.25	47.25	46.65	46.67	68743
2019-01-30	47.25	47.61	46.48	47.22	95179
2019-01-31	47.11	47.46	46.70	46.93	81598
2019-02-01	46.63	46.94	46.32	46.92	58518
2019-02-04	46.65	47.47	46.25	47.39	155728
2019-02-05	46.89	48.48	46.88	46.95	88321
2019-02-06	47.03	47.10	46.64	46.93	115525
2019-02-07	47.17	47.17	45.78	46.34	56861
2019-02-08	45.99	46.55	45.78	46.51	68932
2019-02-11	46.82	47.05	46.30	46.97	56771
2019-02-12	46.75	47.68	46.58	47.31	42085
2019-02-13	47.64	48.41	47.34	47.37	83553
2019-02-14	50.61	57.90	49.85	55.64	305216
2019-02-15	56.95	57.63	55.08	56.74	233234
2019-02-19	56.50	57.12	55.78	56.53	154116
2019-02-20	56.78	58.52	56.10	57.94	133946
2019-02-21	58.06	58.54	56.61	57.37	86804
2019-02-22	57.75	58.50	57.52	58.30	85427
2019-02-25	58.58	59.06	57.83	58.75	213359
2019-02-26	58.20	58.60	57.52	57.81	153766
2019-02-27	57.72	58.61	57.30	58.61	83551
2019-02-28	58.35	58.99	57.29	57.78	135282
2019-03-01	58.26	58.67	57.45	58.54	81719
2019-03-04	58.50	59.87	58.36	59.69	198645
2019-03-05	59.77	59.85	59.39	59.56	138376
2019-03-06	59.74	59.81	58.03	58.45	111946
2019-03-07	58.31	58.46	57.44	57.78	145392
2019-03-08	57.54	58.06	56.69	56.70	109098
2019-03-11	56.87	57.81	56.38	57.75	124260
2019-03-12	57.77	57.94	57.07	57.65	186266
2019-03-13	58.00	58.44	57.32	57.44	70608
2019-03-14	56.97	57.45	56.58	56.80	47443
2019-03-15	56.95	57.86	55.78	57.51	217220
2019-03-18	57.57	57.97	56.77	57.14	138044
2019-03-19	57.60	57.60	56.14	56.31	73418
2019-03-20	56.54	57.23	55.23	56.21	116572
2019-03-21	56.19	58.12	56.19	57.36	154914
2019-03-22	56.72	57.07	54.77	54.99	85647
2019-03-25	55.24	56.17	54.96	55.19	137376
2019-03-26	55.58	56.20	55.47	55.75	62723
2019-03-27	55.98	55.98	54.76	55.84	55770
2019-03-28	55.93	57.19	55.65	56.91	76983
2019-03-29	57.70	58.06	56.87	57.06	146528
2019-04-01	57.93	58.20	57.15	57.66	58336
2019-04-02	57.70	57.70	56.65	56.77	127479
2019-04-03	57.56	57.82	56.73	56.79	121464
2019-04-04	56.36	57.18	56.29	57.01	120586
2019-04-05	57.09	58.13	56.89	57.96	85402
2019-04-08	58.28	58.77	57.21	58.29	73796
2019-04-09	58.14	58.15	57.19	57.44	78084
2019-04-10	57.61	58.79	57.61	58.44	99168
2019-04-11	58.27	58.49	57.68	58.28	48385
2019-04-12	57.88	59.06	57.88	58.39	57519
2019-04-15	58.75	58.79	57.80	58.60	60537
2019-04-16	58.30	59.23	58.30	58.89	110300
2019-04-17	59.08	60.43	58.60	60.24	115810
2019-04-18	60.05	60.41	59.45	59.58	53879
2019-04-22	59.36	59.36	58.19	58.50	59791
2019-04-23	58.12	59.24	58.12	59.21	119530
2019-04-24	58.66	59.41	58.63	58.67	98728
2019-04-25	58.41	58.61	57.29	58.02	89828
2019-04-26	57.55	58.46	57.48	57.62	114225
2019-04-29	57.37	58.27	56.92	58.04	55951
2019-04-30	58.08	58.40	57.35	58.03	192987
2019-05-01	58.23	59.03	57.98	58.13	246151
2019-05-02	61.55	71.89	61.00	68.31	536355
2019-05-03	69.07	71.97	68.48	70.40	366048
2019-05-06	68.40	71.44	68.40	70.96	176904
2019-05-07	71.66	71.66	69.46	70.65	155119
2019-05-08	70.32	70.77	68.63	68.79	140354
2019-05-09	68.30	69.47	67.00	68.92	129318
2019-05-10	68.99	69.14	67.92	68.09	76959
2019-05-13	67.05	67.72	65.93	66.47	91641
2019-05-14	66.94	68.07	65.37	66.40	89858
2019-05-15	65.59	66.89	65.57	66.13	77399
2019-05-16	66.78	67.49	65.81	66.36	87395
2019-05-17	66.12	67.00	65.68	66.38	84088
2019-05-20	65.67	65.92	62.85	63.78	168035
2019-05-21	64.24	65.54	63.95	64.94	201163
2019-05-22	64.79	65.88	64.32	65.86	200671
2019-05-23	65.21	65.21	62.92	63.33	64332
2019-05-24	64.12	64.12	63.09	63.85	117625
2019-05-28	64.38	64.90	63.80	64.06	156201
2019-05-29	63.02	63.84	62.54	63.64	140309
2019-05-30	63.45	63.70	61.87	62.04	87790
2019-05-31	60.94	61.80	59.88	60.45	155061
2019-06-03	60.69	61.97	59.95	61.87	151756
2019-06-04	62.72	63.58	62.10	63.16	169708
2019-06-05	63.47	63.72	62.37	63.41	70147
2019-06-06	63.42	64.48	62.41	63.48	172003
2019-06-07	63.47	64.48	62.70	62.79	124245
2019-06-10	63.08	64.94	63.04	63.96	71319
2019-06-11	64.95	65.36	64.26	65.19	90087
2019-06-12	65.29	65.29	63.41	63.71	92482
2019-06-13	64.26	64.84	63.39	64.37	85551
2019-06-14	64.09	64.90	62.55	62.69	60893
2019-06-17	62.77	65.29	62.77	64.67	136597
2019-06-18	65.13	68.22	64.85	67.84	133867
2019-06-19	67.73	67.73	66.09	66.33	179419
2019-06-20	67.54	68.36	66.78	67.48	204634
2019-06-21	67.08	67.91	67.00	67.10	250999
2019-06-24	67.17	67.63	64.84	65.15	139970
2019-06-25	65.52	66.21	65.21	65.60	180235
2019-06-26	65.62	66.19	64.91	64.94	106598
2019-06-27	65.34	65.99	64.74	65.20	111287
2019-06-28	65.36	67.81	65.36	67.81	492666
2019-07-01	67.91	67.91	66.22	66.65	105503
2019-07-02	67.20	67.20	65.74	66.19	75622
2019-07-03	66.31	66.72	65.67	66.72	84090
2019-07-05	66.05	66.64	65.20	66.13	98356
2019-07-08	66.22	66.52	64.86	65.46	119081
2019-07-09	65.05	65.13	62.75	64.26	184647
2019-07-10	64.98	65.80	64.30	64.37	102812
2019-07-11	64.37	64.88	63.82	64.34	87184
2019-07-12	64.53	65.00	63.90	64.04	121878
2019-07-15	64.70	64.89	63.40	64.06	183360
2019-07-16	63.69	64.59	63.50	64.15	136776
2019-07-17	63.90	64.60	62.76	62.80	121087
2019-07-18	62.86	63.05	62.28	62.96	120176
2019-07-19	63.42	64.18	62.57	63.24	175891
2019-07-22	63.41	64.21	62.73	62.81	110951
2019-07-23	63.65	64.28	62.35	62.85	114181
2019-07-24	62.32	63.74	61.66	63.35	224999
2019-07-25	63.82	65.73	60.41	60.73	267859
2019-07-26	61.27	63.39	61.27	63.05	189762
2019-07-29	63.29	63.94	62.88	63.30	194775
2019-07-30	62.97	63.91	62.20	62.25	193751
2019-07-31	62.28	63.70	61.65	62.13	277457
2019-08-01	61.73	62.94	60.86	61.43	157072
2019-08-02	60.58	61.31	59.14	59.24	117979
2019-08-05	58.74	59.20	57.59	58.37	124792
2019-08-06	58.52	59.14	57.70	58.98	145970
2019-08-07	58.48	59.38	58.27	59.18	154169
2019-08-08	58.83	60.35	58.83	60.00	149886
2019-08-09	59.22	59.78	58.69	58.99	112765
2019-08-12	59.10	59.15	57.88	57.89	127381
2019-08-13	57.87	59.92	57.75	59.42	131386
2019-08-14	58.53	58.95	57.39	57.76	90323
2019-08-15	57.72	58.06	56.99	57.85	86045
2019-08-16	58.10	59.22	56.79	59.12	79429
2019-08-19	59.68	60.77	59.68	60.27	112407
2019-08-20	60.02	60.70	59.66	60.17	128937
2019-08-21	60.73	61.66	60.50	61.30	122996
2019-08-22	61.46	61.93	60.34	60.86	82422
2019-08-23	60.53	60.58	57.77	57.93	135633
2019-08-26	58.52	58.83	57.93	58.29	72384
2019-08-27	58.78	58.85	57.52	57.86	68661
2019-08-28	57.74	59.81	57.63	59.03	62692
2019-08-29	59.72	59.92	58.78	59.28	167505
2019-08-30	59.76	59.76	58.36	58.84	152739
2019-09-03	58.31	58.98	57.65	58.05	132142
2019-09-04	58.91	59.99	58.39	59.71	85042
2019-09-05	60.36	62.42	60.01	61.34	176830
2019-09-06	61.25	62.12	61.25	61.48	109502
2019-09-09	61.69	62.79	61.42	62.77	89520
2019-09-10	62.97	64.59	61.91	64.08	109674
2019-09-11	64.53	65.68	63.43	65.26	176068
2019-09-12	65.44	66.43	64.88	66.31	131967
2019-09-13	67.00	68.75	66.68	67.27	238165
2019-09-16	67.14	67.76	65.60	66.89	88190
2019-09-17	66.31	66.59	65.47	66.22	102638
2019-09-18	66.06	66.29	64.32	65.19	115339
2019-09-19	65.09	65.97	64.20	64.42	90493
2019-09-20	64.36	64.92	63.54	64.02	192991
2019-09-23	63.21	64.31	63.21	63.81	51705
2019-09-24	63.62	63.71	60.85	61.22	143483
2019-09-25	61.22	63.04	60.85	62.39	95088
2019-09-26	62.33	62.33	60.04	60.83	76917
2019-09-27	60.99	62.60	60.73	61.69	81682
2019-09-30	61.54	62.08	61.10	61.36	128498
2019-10-01	61.64	61.94	59.97	60.14	132392
2019-10-02	59.72	59.97	58.27	59.07	108655
2019-10-03	58.77	59.14	57.79	58.79	141903
2019-10-04	58.90	58.99	57.98	58.72	85700
2019-10-07	58.66	59.28	57.85	58.66	107419
2019-10-08	58.18	58.47	57.01	58.06	77045
2019-10-09	58.66	58.96	57.85	58.22	60613
2019-10-10	58.71	58.83	58.24	58.41	93378
2019-10-11	59.60	62.00	58.91	61.46	98643
2019-10-14	60.75	61.74	59.75	61.20	101892
2019-10-15	61.38	63.19	61.37	61.89	139588
2019-10-16	61.68	62.80	61.60	62.03	77142
2019-10-17	62.42	63.11	61.89	62.28	95600
2019-10-18	61.95	62.74	61.08	61.52	71089
2019-10-21	62.18	62.85	61.18	61.46	67840
2019-10-22	61.21	61.58	59.85	61.33	43878
2019-10-23	61.39	61.91	60.09	61.73	82022
2019-10-24	60.00	60.00	55.76	58.74	414372
2019-10-25	58.39	59.37	55.67	56.09	112642
2019-10-28	56.22	58.00	56.22	57.29	117639
2019-10-29	57.28	58.46	56.83	57.64	99795
2019-10-30	57.25	57.78	56.51	57.67	69412
2019-10-31	57.33	57.87	56.12	56.84	108224
2019-11-01	57.37	58.39	57.37	57.72	81217
2019-11-04	58.55	58.67	57.63	58.33	102820
2019-11-05	58.72	59.53	58.22	59.45	102021
2019-11-06	59.16	60.39	58.97	59.59	146571
2019-11-07	60.17	60.48	59.08	59.16	69683
2019-11-08	58.96	59.74	58.79	59.07	52195
2019-11-11	58.39	58.42	57.36	57.48	75841
2019-11-12	57.51	59.42	57.21	58.79	91451
2019-11-13	58.22	58.50	57.25	58.09	194940
2019-11-14	58.05	59.53	57.75	58.62	78079
2019-11-15	59.13	59.60	58.44	59.58	96665
2019-11-18	59.43	59.43	58.23	58.42	67800
2019-11-19	58.69	59.11	58.15	58.23	129521
2019-11-20	57.98	59.18	57.83	58.14	143301
2019-11-21	58.14	58.40	56.75	57.37	209521
2019-11-22	57.85	58.27	57.15	57.64	89959
2019-11-25	57.89	59.79	57.89	59.18	87055
2019-11-26	59.42	59.84	58.74	58.83	86377
2019-11-27	58.90	59.88	58.62	59.85	89227
2019-11-29	59.52	59.52	58.65	58.86	30205
2019-12-02	58.97	59.25	58.19	58.48	93496
2019-12-03	57.79	58.44	57.55	57.65	70664
2019-12-04	58.01	59.24	57.77	58.40	90204
2019-12-05	58.56	59.35	57.93	58.13	121284
2019-12-06	58.93	59.89	58.93	59.26	141393
2019-12-09	59.24	60.26	58.75	59.37	129213
2019-12-10	59.30	59.89	58.96	59.39	71779
2019-12-11	59.68	60.49	58.66	60.13	63612
2019-12-12	60.19	61.19	59.40	60.84	136642
2019-12-13	60.85	61.13	59.50	59.72	128282
2019-12-16	60.41	60.98	59.07	59.29	147384
2019-12-17	59.36	60.04	59.36	59.63	96710
2019-12-18	59.96	59.96	59.09	59.41	89489
2019-12-19	59.50	59.85	58.98	59.00	227652
2019-12-20	59.00	59.44	58.30	59.00	239203
2019-12-23	58.83	59.39	58.55	59.37	62726
2019-12-24	59.36	59.86	59.08	59.71	52631
2019-12-26	59.88	60.39	58.98	59.40	66450
2019-12-27	59.42	59.60	58.97	59.22	41549
2019-12-30	59.21	59.78	58.62	59.26	54313
2019-12-31	59.13	60.10	59.13	59.45	124340
2020-01-02	60.14	60.70	59.66	60.69	67805
2020-01-03	59.64	60.25	59.56	59.79	117516
2020-01-06	59.35	60.37	58.99	60.28	107025
2020-01-07	60.18	60.95	59.88	60.57	73881
2020-01-08	60.44	61.52	59.70	60.99	131971
2020-01-09	62.56	62.56	61.27	61.46	162499
2020-01-10	61.55	61.55	59.57	59.59	102497
2020-01-13	59.89	61.49	59.70	61.41	85147
2020-01-14	61.26	61.72	60.51	60.73	88544
2020-01-15	60.44	61.55	60.28	60.83	109564
2020-01-16	61.19	61.62	60.52	61.04	92131
2020-01-17	61.45	61.48	60.85	61.33	54648
2020-01-21	61.00	61.04	59.28	59.59	87876
2020-01-22	59.80	60.21	58.75	59.00	55521
2020-01-23	58.85	58.85	57.26	58.32	139179
2020-01-24	58.23	58.23	56.84	57.17	71283
2020-01-27	55.98	56.92	55.55	56.33	85101
2020-01-28	56.69	56.69	55.24	55.48	108720
2020-01-29	55.48	56.37	55.35	55.89	136492
2020-01-30	55.26	56.30	55.26	56.27	57810
2020-01-31	56.08	56.21	54.19	54.30	149811
2020-02-03	54.90	58.10	54.90	57.88	238511
2020-02-04	58.79	59.33	56.66	56.96	217967
2020-02-05	57.82	58.64	57.57	58.60	114953
2020-02-06	58.90	58.90	57.32	57.95	336211
2020-02-07	57.78	57.99	56.17	56.33	152991
2020-02-10	56.33	57.22	56.02	57.07	137782
2020-02-11	57.46	59.16	57.46	58.39	110456
2020-02-12	59.11	59.23	58.19	58.41	115146
2020-02-13	57.86	58.89	54.33	55.04	154913
2020-02-14	55.13	55.38	52.83	53.06	136376
2020-02-18	52.95	53.29	51.57	51.98	127013
2020-02-19	52.19	52.55	50.54	50.95	149134
2020-02-20	50.60	51.78	49.96	50.03	111784
2020-02-21	49.80	51.00	49.38	49.97	101024
2020-02-24	48.05	48.73	47.61	48.21	206158
2020-02-25	48.27	49.37	47.25	47.36	433211
2020-02-26	47.74	48.28	47.07	47.35	154738
2020-02-27	46.50	49.23	46.07	46.91	183926
2020-02-28	45.30	47.15	44.00	45.34	208896
2020-03-02	46.92	48.74	46.07	47.79	250922
2020-03-03	47.88	49.14	46.43	46.97	156859
2020-03-04	48.00	48.16	46.25	47.83	117311
2020-03-05	46.78	47.48	45.92	46.89	132007
2020-03-06	45.63	46.97	45.63	46.53	110201
2020-03-09	44.36	44.36	40.00	40.35	222391
2020-03-10	41.76	41.77	39.69	40.92	127585
2020-03-11	39.80	40.80	38.23	39.11	123596
2020-03-12	34.50	38.39	34.50	34.93	165006
2020-03-13	35.83	37.90	34.69	37.88	279274
2020-03-16	30.58	34.91	30.42	31.87	152875
2020-03-17	32.26	34.30	30.27	33.24	270970
2020-03-18	31.00	32.26	26.33	26.77	177972
2020-03-19	26.89	32.83	26.15	32.00	270311
2020-03-20	32.60	33.31	29.99	30.80	170382
2020-03-23	30.97	32.25	29.70	31.46	220328
2020-03-24	33.40	34.94	32.53	34.77	133859
2020-03-25	34.87	35.26	31.93	33.08	320597
2020-03-26	33.71	36.78	32.57	36.03	214899
2020-03-27	34.21	35.81	32.92	35.23	358647
2020-03-30	35.43	36.59	34.95	36.30	122790
2020-03-31	35.83	36.67	34.54	35.01	239122
2020-04-01	33.48	35.94	33.05	33.86	96792
2020-04-02	34.17	35.38	32.91	33.38	150727
2020-04-03	33.42	35.53	33.00	35.09	129366
2020-04-06	36.83	38.48	36.74	38.08	160361
2020-04-07	39.82	39.82	38.07	38.63	171271
2020-04-08	39.53	40.80	38.70	39.83	246058
2020-04-09	41.28	43.83	40.33	43.65	157498
2020-04-13	43.49	43.49	41.62	42.53	129646
2020-04-14	43.02	43.75	41.53	42.91	136363
2020-04-15	40.86	41.76	40.18	41.00	106216
2020-04-16	41.48	41.75	39.60	40.64	128408
2020-04-17	41.93	43.38	41.63	42.11	136530
2020-04-20	41.02	42.64	40.98	42.48	142364
2020-04-21	41.01	42.56	40.67	42.09	237348
2020-04-22	43.29	43.70	41.73	42.49	131228
2020-04-23	43.32	49.93	43.32	47.42	277959
2020-04-24	49.62	49.98	47.71	49.54	280746
2020-04-27	50.00	51.65	49.64	51.03	136769
2020-04-28	53.00	53.26	50.01	50.35	143006
2020-04-29	51.56	54.90	51.56	54.19	181456
2020-04-30	52.75	53.01	51.58	51.74	234577
2020-05-01	50.18	50.87	48.98	49.69	179328
2020-05-04	49.06	49.86	48.50	49.54	277326
2020-05-05	50.85	51.19	49.13	49.30	142189
2020-05-06	49.39	49.54	48.50	48.91	107544
2020-05-07	49.82	50.35	49.71	50.11	108304
2020-05-08	51.62	51.95	50.92	51.76	67117
2020-05-11	50.68	51.05	49.41	50.69	185518
2020-05-12	50.82	50.85	48.89	48.95	110883
2020-05-13	48.77	48.98	46.91	47.57	110630
2020-05-14	46.13	48.49	45.20	48.42	127102
2020-05-15	48.59	50.86	48.10	50.52	115618
2020-05-18	52.95	53.56	51.22	51.41	129417
2020-05-19	50.83	50.95	49.82	49.82	75536
2020-05-20	51.00	52.21	50.50	51.59	74324
2020-05-21	51.51	52.14	51.18	51.58	67277
2020-05-22	51.63	51.63	50.30	50.92	51228
2020-05-26	52.49	54.00	51.89	53.51	75916
2020-05-27	54.52	55.40	53.21	54.96	106171
2020-05-28	56.06	56.06	52.40	52.42	90789
2020-05-29	52.03	53.51	51.32	52.50	136680
2020-06-01	53.09	53.69	52.89	52.98	68551
2020-06-02	53.62	53.90	52.96	53.14	111374
2020-06-03	53.99	55.76	53.12	55.14	73373
2020-06-04	54.66	56.15	54.66	55.85	71375
2020-06-05	57.83	59.09	56.89	57.90	107334
2020-06-08	59.42	63.46	58.98	61.86	209355
2020-06-09	61.60	61.60	58.37	59.06	105966
2020-06-10	59.17	59.17	57.44	57.85	89655
2020-06-11	52.99	55.16	52.00	52.95	156900
2020-06-12	55.26	55.81	53.65	55.05	88404
2020-06-15	53.37	57.69	53.37	56.30	212140
2020-06-16	58.86	60.08	58.10	59.20	210759
2020-06-17	59.40	59.40	57.82	58.87	159044
2020-06-18	57.83	59.08	57.83	58.75	169241
2020-06-19	59.72	60.02	58.74	58.79	329751
2020-06-22	58.16	59.06	57.65	58.71	146062
2020-06-23	59.68	60.07	58.21	59.00	96044
2020-06-24	58.05	58.62	57.02	57.47	157389
2020-06-25	57.45	59.27	57.11	59.06	115276
2020-06-26	58.55	59.33	57.77	58.53	213241
2020-06-29	59.82	61.15	59.28	60.45	136256
2020-06-30	60.15	62.11	60.00	61.49	155240
2020-07-01	60.94	61.21	58.30	58.60	112358
2020-07-02	59.89	60.44	58.54	58.72	71892
2020-07-06	60.12	60.66	59.08	60.13	84790
2020-07-07	59.42	59.91	58.84	59.17	87209
2020-07-08	59.11	59.42	57.11	57.64	79009
2020-07-09	57.74	57.74	55.34	56.44	71999
2020-07-10	56.67	58.91	56.15	58.37	70441
2020-07-13	59.36	59.40	57.61	58.20	85987
2020-07-14	58.15	60.11	58.15	60.00	90052
2020-07-15	61.69	63.45	60.64	62.84	135079
2020-07-16	62.50	62.68	60.97	61.67	88391
2020-07-17	62.15	63.14	61.77	62.16	75963
2020-07-20	62.05	62.89	61.63	62.52	101177
2020-07-21	63.27	63.83	62.46	62.64	69838
2020-07-22	62.01	63.01	61.24	61.73	89850
2020-07-23	60.98	61.88	59.40	61.33	142133
2020-07-24	60.93	60.93	58.17	58.17	133182
2020-07-27	58.19	58.70	57.73	58.28	138682
2020-07-28	57.80	58.32	56.52	57.34	123053
2020-07-29	57.49	59.03	57.49	58.30	125935
2020-07-30	57.14	58.88	56.91	58.44	126142
2020-07-31	58.02	58.02	55.53	57.42	167643
2020-08-03	58.06	58.60	57.19	58.31	89058
2020-08-04	58.30	58.39	57.22	57.50	130814
2020-08-05	58.53	59.50	58.36	58.60	136306
2020-08-06	58.60	58.76	56.83	58.54	102959
2020-08-07	58.05	58.94	56.53	58.81	95095
2020-08-10	59.28	61.70	59.27	61.09	181165
2020-08-11	61.36	62.77	61.06	61.72	116120
2020-08-12	62.82	62.98	59.86	60.56	75267
2020-08-13	60.08	60.57	59.09	59.51	60276
2020-08-14	59.02	59.12	58.18	58.53	63753
2020-08-17	58.99	59.62	58.52	58.86	67652
2020-08-18	58.85	58.85	56.69	57.57	96112
2020-08-19	57.66	57.70	56.49	56.64	82287
2020-08-20	55.97	57.87	55.79	57.06	93382
2020-08-21	56.65	56.80	55.01	56.75	106019
2020-08-24	57.30	57.44	56.54	57.39	84373
2020-08-25	57.91	58.15	56.25	57.11	57571
2020-08-26	56.97	57.13	55.79	56.30	82072
2020-08-27	56.88	56.96	55.56	56.12	72184
2020-08-28	56.63	56.65	55.52	56.07	74592
2020-08-31	56.03	56.03	54.41	54.59	154430
2020-09-01	54.51	55.25	53.99	55.18	123197
2020-09-02	55.13	56.32	54.72	56.10	96301
2020-09-03	55.75	55.84	53.41	53.68	73788
2020-09-04	54.80	54.80	52.68	52.79	102370
2020-09-08	52.28	52.95	50.75	51.71	95371
2020-09-09	51.99	52.08	50.66	51.60	78454
2020-09-10	51.40	52.20	50.48	50.50	68052
2020-09-11	50.64	51.30	50.49	50.76	74084
2020-09-14	51.14	52.14	50.83	51.96	95016
2020-09-15	52.39	52.39	51.11	51.59	82498
2020-09-16	51.79	52.29	51.38	51.50	125633
2020-09-17	50.82	51.51	50.50	51.18	71278
2020-09-18	51.63	52.50	51.32	52.00	350320
2020-09-21	50.89	51.50	49.74	51.10	193747
2020-09-22	51.32	51.32	49.86	50.65	186040
2020-09-23	50.56	51.30	49.98	50.00	90618
2020-09-24	50.20	51.74	49.60	50.93	88210
2020-09-25	50.93	52.16	50.70	51.68	98153
2020-09-28	52.25	54.24	52.25	53.91	135402
2020-09-29	53.66	54.22	51.65	52.18	148285
2020-09-30	52.55	52.92	51.70	52.03	117437
2020-10-01	52.01	52.83	51.15	52.44	117870
2020-10-02	51.50	54.41	50.78	54.25	139917
2020-10-05	54.39	54.83	53.85	54.44	101484
2020-10-06	55.26	55.80	53.06	53.72	111375
2020-10-07	54.58	55.18	54.02	54.88	106880
2020-10-08	55.61	56.17	54.78	55.84	73286
2020-10-09	56.70	57.59	56.42	57.50	107505
2020-10-12	57.64	58.06	56.99	57.62	75375
2020-10-13	57.07	57.35	55.90	56.11	55394
2020-10-14	56.25	56.38	55.41	55.86	57906
2020-10-15	55.09	56.02	54.67	55.70	57775
2020-10-16	55.51	56.57	55.51	55.85	46962
2020-10-19	55.82	56.99	55.05	55.13	65919
2020-10-20	55.47	56.32	55.15	55.37	40202
2020-10-21	55.56	56.13	54.76	55.47	51759
2020-10-22	55.54	55.54	53.38	54.67	89786
2020-10-23	55.26	55.45	53.59	53.81	55955
2020-10-26	53.28	53.32	51.11	51.28	163227
2020-10-27	50.87	51.10	50.04	50.86	83640
2020-10-28	50.00	50.81	49.51	50.80	163304
2020-10-29	50.30	52.71	50.08	51.82	107128
2020-10-30	51.72	52.17	50.88	51.19	96506
2020-11-02	51.80	51.85	50.65	51.33	105975
2020-11-03	51.97	52.42	51.37	51.89	88063
2020-11-04	50.95	51.88	50.10	50.39	82224
2020-11-05	50.88	52.41	50.88	51.78	81876
2020-11-06	52.27	52.75	51.66	52.14	60267
2020-11-09	55.34	59.00	54.87	57.34	129730
2020-11-10	58.08	58.61	56.56	56.92	169299
2020-11-11	56.95	56.95	54.63	55.33	52800
2020-11-12	54.53	56.02	54.16	55.46	128700
2020-11-13	55.99	58.44	55.99	58.25	67391
2020-11-16	59.14	61.69	59.14	61.25	103435
2020-11-17	60.93	60.93	59.22	60.39	84656
2020-11-18	60.59	61.53	59.75	60.55	73975
2020-11-19	60.60	60.60	58.86	59.92	61071
2020-11-20	59.53	60.36	59.00	60.16	39670
2020-11-23	60.48	61.43	59.59	60.81	82528
2020-11-24	61.90	62.29	60.93	61.96	91672
2020-11-25	61.61	61.61	60.25	60.37	68935
2020-11-27	60.56	60.56	59.35	60.54	24408
2020-11-30	60.06	60.06	58.05	58.30	74434
2020-12-01	59.31	59.82	58.28	59.00	70621
2020-12-02	58.98	60.29	58.89	60.13	57824
2020-12-03	60.46	60.46	59.06	59.24	26878
2020-12-04	59.89	62.28	59.89	62.18	61173
2020-12-07	61.84	62.49	61.02	61.19	47582
2020-12-08	60.82	61.69	60.36	61.56	74118
2020-12-09	62.21	62.21	59.39	59.48	77440
2020-12-10	59.03	59.53	58.31	58.95	71295
2020-12-11	58.37	59.37	57.48	57.73	82519
2020-12-14	58.17	58.66	57.25	57.25	79904
2020-12-15	57.37	60.08	57.37	59.46	178110
2020-12-16	59.71	59.99	58.22	59.61	118348
2020-12-17	60.12	62.53	60.12	62.47	137452
2020-12-18	62.41	63.05	60.35	62.03	391655
2020-12-21	60.73	61.52	60.32	61.42	63952
2020-12-22	61.29	61.86	60.39	61.60	54628
2020-12-23	62.18	64.23	61.72	63.68	78630
2020-12-24	63.95	63.95	61.84	62.73	37073
2020-12-28	63.48	63.48	61.72	62.12	70535
2020-12-29	62.43	62.43	61.04	61.36	62048
2020-12-30	61.74	63.67	61.74	63.47	47469
2020-12-31	63.31	64.00	63.13	63.72	49716
2021-01-04	64.61	65.28	61.96	62.61	107680
2021-01-05	62.87	65.90	62.84	65.29	79372
2021-01-06	66.89	70.06	66.89	69.08	164011
2021-01-07	69.61	69.71	67.87	68.34	75790
2021-01-08	68.34	68.34	66.56	67.78	75194
2021-01-11	66.69	67.67	66.69	67.58	64470
2021-01-12	67.18	68.59	67.18	68.33	59575
2021-01-13	68.17	70.02	67.28	70.00	164991
2021-01-14	70.75	71.88	69.71	70.17	150256
2021-01-15	68.80	70.10	67.42	68.21	103285
2021-01-19	68.98	69.15	68.01	69.15	175065
2021-01-20	69.60	69.85	68.25	68.63	95580
2021-01-21	68.35	68.35	66.02	66.95	79653
2021-01-22	65.97	68.36	65.62	68.08	78772
2021-01-25	67.56	67.81	66.00	67.20	88872
2021-01-26	68.67	69.89	67.62	68.84	61706
2021-01-27	67.12	67.91	65.74	67.50	111360
2021-01-28	68.34	69.80	68.10	69.08	96267
2021-01-29	69.92	70.85	68.11	68.19	137991
2021-02-01	69.11	69.29	66.68	67.61	95241
2021-02-02	67.99	69.19	67.21	68.87	47190
2021-02-03	68.68	70.01	67.83	68.22	50627
2021-02-04	67.89	68.87	67.61	68.67	46021
2021-02-05	69.32	69.94	68.86	69.26	70920
2021-02-08	69.86	72.53	69.86	72.01	76445
2021-02-09	71.96	72.31	70.55	70.93	91100
2021-02-10	71.43	72.34	68.15	68.15	132002
2021-02-11	68.30	69.82	67.81	69.48	132368
2021-02-12	68.83	69.90	68.34	69.65	49964
2021-02-16	71.26	71.56	70.08	70.61	70902
2021-02-17	69.90	69.90	68.33	68.82	109559
2021-02-18	68.37	68.46	64.01	66.71	123081
2021-02-19	66.71	68.22	65.27	66.81	134236
2021-02-22	66.49	68.31	65.74	67.53	224811
2021-02-23	67.03	68.68	66.11	68.10	159470
2021-02-24	68.04	70.80	68.04	70.02	109888
2021-02-25	69.85	69.85	67.29	68.50	93088
2021-02-26	68.29	68.65	67.53	68.48	180867
2021-03-01	69.37	73.61	69.09	73.22	114327
2021-03-02	73.50	73.94	71.59	71.77	85304
2021-03-03	72.19	74.59	71.21	73.32	96407
2021-03-04	73.05	73.15	69.92	70.96	106865
2021-03-05	72.14	73.07	70.88	73.07	123212
2021-03-08	73.56	75.56	72.27	75.32	121632
2021-03-09	75.84	77.62	73.89	76.57	103079
2021-03-10	77.04	80.70	77.04	78.34	136131
2021-03-11	78.74	78.74	75.18	76.17	240322
2021-03-12	76.53	76.84	74.86	75.14	130912
2021-03-15	74.47	74.56	72.78	73.68	164633
2021-03-16	73.11	73.11	70.96	71.41	172769
2021-03-17	71.17	73.01	70.72	72.77	145086
2021-03-18	72.33	73.87	70.43	70.86	153723
2021-03-19	70.66	70.66	68.50	69.41	730151
2021-03-22	69.66	69.66	67.39	68.75	159868
2021-03-23	67.74	68.80	66.38	66.53	150519
2021-03-24	67.68	69.17	66.04	66.06	156951
2021-03-25	65.12	66.37	63.88	65.08	216959
2021-03-26	66.14	68.04	65.77	66.90	529199
2021-03-29	66.61	69.00	65.15	65.43	186712
2021-03-30	64.99	66.46	64.76	65.89	136363
2021-03-31	66.54	67.73	65.97	66.24	205055
2021-04-01	66.77	67.75	65.66	67.72	174461
2021-04-05	68.18	68.45	67.36	68.09	64856
2021-04-06	67.80	69.08	67.30	67.33	64165
2021-04-07	67.56	67.56	66.13	66.49	82946
2021-04-08	66.61	66.83	65.59	66.64	59359
2021-04-09	66.36	67.54	65.41	67.17	70592
2021-04-12	67.31	67.48	66.50	66.86	51542
2021-04-13	66.78	67.68	66.01	66.37	72337
2021-04-14	66.17	68.17	65.97	67.69	62858
2021-04-15	68.47	68.98	67.33	68.71	66114
2021-04-16	69.57	69.57	67.68	67.79	85258
2021-04-19	67.53	67.55	66.15	67.03	57680
2021-04-20	66.43	67.17	64.48	64.74	73242
2021-04-21	64.83	67.67	64.83	67.50	101922
2021-04-22	67.83	68.08	66.05	66.27	64247
2021-04-23	67.03	68.29	66.94	67.73	71170
2021-04-26	68.19	69.47	67.78	68.07	50418
2021-04-27	67.63	68.15	66.91	67.27	76728
2021-04-28	66.82	69.40	66.82	67.55	87674
2021-04-29	70.00	74.66	69.58	72.33	144231
2021-04-30	71.20	72.16	70.69	70.81	215128
2021-05-03	71.50	74.48	70.80	73.69	173846
2021-05-04	73.29	75.52	73.23	74.18	122110
2021-05-05	74.52	76.62	74.14	75.78	106744
2021-05-06	76.01	76.76	74.35	76.73	143796
2021-05-07	76.63	76.63	75.08	75.77	76787
2021-05-10	76.47	77.23	75.48	75.53	136202
2021-05-11	74.17	77.16	73.59	77.08	122617
2021-05-12	76.47	77.13	75.32	75.74	154976
2021-05-13	75.88	78.35	75.69	78.09	173399
2021-05-14	78.70	79.31	77.87	79.14	106561
2021-05-17	78.92	79.41	78.02	78.60	123838
2021-05-18	78.54	78.81	76.91	77.11	123815
2021-05-19	75.91	76.76	74.98	76.24	100064
2021-05-20	76.03	77.72	75.52	77.49	140474
2021-05-21	78.31	78.96	77.00	77.13	267822
2021-05-24	76.98	78.53	76.98	77.83	76827
2021-05-25	77.56	78.33	76.66	76.56	151095
2021-05-26	76.56	78.14	76.05	77.72	74754
2021-05-27	78.60	80.28	78.59	79.17	195324
2021-05-28	79.26	79.92	78.20	78.85	46289
2021-06-01	80.11	80.11	78.91	79.35	93702
2021-06-02	79.66	79.66	78.41	79.39	96097
2021-06-03	78.70	79.97	77.91	79.44	57891
2021-06-04	80.22	80.22	78.72	78.75	100295
2021-06-07	78.58	78.61	77.43	77.66	63466
2021-06-08	77.66	78.73	77.26	78.32	83812
2021-06-09	78.15	78.70	77.43	77.74	98109
2021-06-10	78.59	78.69	77.42	77.79	79282
2021-06-11	78.32	78.98	77.82	77.98	56377
2021-06-14	77.72	77.96	77.25	77.37	81706
2021-06-15	76.91	77.79	76.33	77.69	92691
2021-06-16	77.16	77.91	76.44	77.72	63576
2021-06-17	77.14	77.82	75.08	76.38	114631
2021-06-18	76.02	76.78	75.11	75.67	233495
2021-06-21	76.12	77.17	75.86	76.73	131978
2021-06-22	76.89	77.99	75.81	77.79	93935
2021-06-23	78.63	80.23	78.12	78.56	129693
2021-06-24	79.39	80.00	78.61	79.67	71961
2021-06-25	80.00	80.39	78.53	78.53	537671
2021-06-28	78.61	78.91	76.30	76.94	92882
2021-06-29	77.14	77.53	75.85	75.97	87615
2021-06-30	75.67	75.75	74.81	75.35	83422
2021-07-01	75.79	76.48	74.66	76.18	88063
2021-07-02	76.52	76.57	75.38	76.18	62530
2021-07-06	76.33	76.33	73.82	74.06	63713
2021-07-07	74.16	74.48	73.15	73.66	65040
2021-07-08	72.28	73.20	70.97	71.93	103094
2021-07-09	73.01	74.56	71.91	73.97	51004
2021-07-12	73.50	74.39	73.45	74.16	40689
2021-07-13	73.47	74.01	72.62	73.11	210817
2021-07-14	73.78	74.53	72.18	72.34	106550
2021-07-15	71.68	73.40	71.56	72.57	43978
2021-07-16	73.05	73.05	70.33	70.48	49113
2021-07-19	69.08	69.73	67.71	68.04	119549
2021-07-20	68.10	69.97	68.10	69.34	152064
2021-07-21	70.08	71.53	69.48	69.60	61729
2021-07-22	69.04	69.04	67.14	67.96	71791
2021-07-23	68.17	68.80	66.92	68.66	68567
2021-07-26	69.11	70.25	68.80	69.37	59857
2021-07-27	68.68	68.97	67.66	68.49	73760
2021-07-28	68.59	70.27	68.02	70.07	71372
2021-07-29	70.88	72.29	70.88	71.48	73370
2021-07-30	71.00	71.67	70.56	71.36	62045
2021-08-02	72.06	73.00	70.30	70.90	135398
2021-08-03	71.86	76.97	70.40	74.56	190835
2021-08-04	74.15	74.59	72.81	72.92	123312
2021-08-05	72.87	73.28	72.31	72.58	113100
2021-08-06	73.59	74.21	72.60	74.08	60171
2021-08-09	72.51	73.59	72.29	72.55	69799
2021-08-10	72.29	74.11	71.52	73.74	67658
2021-08-11	74.28	74.89	73.06	74.53	63254
2021-08-12	74.29	74.29	73.17	73.28	66262
2021-08-13	73.65	74.83	72.45	74.64	100904
2021-08-16	74.10	74.10	72.48	73.87	68643
2021-08-17	72.98	72.98	71.42	71.88	77293
2021-08-18	71.70	72.51	71.07	71.22	62709
2021-08-19	70.17	71.37	69.50	71.09	128851
2021-08-20	70.72	71.79	70.68	71.33	301456
2021-08-23	72.15	73.12	71.79	72.42	58013
2021-08-24	72.90	72.90	70.68	70.70	141554
2021-08-25	70.70	70.70	69.55	69.85	67877
2021-08-26	69.71	70.26	68.60	69.09	64703
2021-08-27	69.18	72.00	69.18	71.67	80466
2021-08-30	71.97	72.60	71.02	72.40	67713
2021-08-31	72.34	73.18	71.62	73.03	103564
2021-09-01	73.24	73.54	70.82	73.00	98650
2021-09-02	73.53	74.26	72.74	73.89	72361
2021-09-03	74.06	74.31	72.65	72.97	62505
2021-09-07	72.79	73.36	72.42	72.98	71217
2021-09-08	72.64	72.78	70.77	71.50	90698
2021-09-09	70.99	71.75	70.79	70.97	84381
2021-09-10	71.26	72.36	71.02	71.04	72013
2021-09-13	71.40	71.40	69.42	70.76	70569
2021-09-14	71.01	71.83	69.80	71.19	99974
2021-09-15	70.95	72.67	70.95	72.23	78210
2021-09-16	72.23	72.23	69.79	70.19	84144
2021-09-17	70.35	71.50	69.22	71.14	491490
2021-09-20	71.35	72.36	68.55	69.75	119889
2021-09-21	70.61	70.61	68.01	68.24	98481
2021-09-22	69.28	70.18	68.72	68.72	66041
2021-09-23	69.74	70.35	69.10	69.51	65263
2021-09-24	69.34	69.79	68.48	68.51	77907
2021-09-27	68.80	71.28	68.80	70.64	45234
2021-09-28	70.39	70.39	69.30	69.48	76561
2021-09-29	69.65	70.09	68.61	68.99	51550
2021-09-30	69.19	69.69	68.22	68.64	124321
2021-10-01	68.90	70.35	68.09	69.65	85389
2021-10-04	69.28	69.84	68.49	69.18	53210
2021-10-05	69.47	70.06	68.26	69.86	80756
2021-10-06	69.06	69.85	68.50	69.78	65004
2021-10-07	70.30	72.26	70.30	71.28	88982
2021-10-08	71.38	71.48	70.56	70.57	34679
2021-10-11	71.06	72.55	71.06	71.61	72079
2021-10-12	71.98	71.98	70.43	70.98	60342
2021-10-13	70.92	71.61	70.15	71.42	43366
2021-10-14	72.28	73.35	71.72	72.56	35297
2021-10-15	73.80	74.00	71.83	72.11	78141
2021-10-18	71.54	71.82	71.22	71.74	41876
2021-10-19	71.83	72.05	70.96	71.38	41002
2021-10-20	70.95	71.95	70.70	71.74	51599
2021-10-21	71.35	71.37	70.37	71.01	66597
2021-10-22	71.16	72.24	70.57	71.00	91530
2021-10-25	71.09	73.25	70.57	72.61	62517
2021-10-26	72.56	73.17	71.81	71.85	51893
2021-10-27	71.33	71.83	70.51	70.70	52204
2021-10-28	71.21	72.74	71.21	71.79	50602
2021-10-29	71.68	72.60	71.23	72.18	100610
2021-11-01	72.76	74.01	72.13	74.00	157418
2021-11-02	78.00	88.39	77.49	86.44	319515
2021-11-03	88.60	92.47	87.27	91.61	189502
2021-11-04	91.92	94.27	91.33	92.52	135195
2021-11-05	93.18	94.30	92.11	93.90	107133
2021-11-08	94.84	95.60	92.44	93.10	69122
2021-11-09	92.36	93.59	92.09	92.39	79420
2021-11-10	92.00	92.78	89.94	91.06	57715
2021-11-11	91.47	92.94	90.68	92.38	39539
2021-11-12	92.16	93.15	91.50	91.90	61124
2021-11-15	92.36	93.45	91.74	92.78	72588
2021-11-16	92.11	93.80	91.47	93.11	137407
2021-11-17	93.28	94.10	92.81	93.12	98654
2021-11-18	93.45	93.77	91.56	92.96	107317
2021-11-19	92.40	93.35	92.39	92.49	130405
2021-11-22	93.25	95.20	92.37	92.49	158753
2021-11-23	92.86	93.90	92.14	93.19	68584
2021-11-24	92.85	92.90	91.53	91.53	101107
2021-11-26	88.91	89.39	86.05	87.57	55821
2021-11-29	88.65	88.65	85.80	86.26	79190
2021-11-30	85.31	85.56	82.70	84.66	147353
2021-12-01	86.56	88.53	85.02	85.02	84772
2021-12-02	85.72	86.89	85.27	86.09	115441
2021-12-03	86.40	86.40	84.15	84.58	76503
2021-12-06	85.71	87.34	84.09	86.87	49724
2021-12-07	87.94	88.44	87.69	88.22	79894
2021-12-08	88.42	89.16	87.87	88.93	83489
2021-12-09	88.32	88.60	87.69	87.72	70977
2021-12-10	88.31	89.43	87.69	88.66	66629
2021-12-13	88.29	89.25	86.65	87.98	103191
2021-12-14	87.25	88.49	86.04	86.19	93391
2021-12-15	86.40	87.88	84.43	87.61	112948
2021-12-16	88.34	88.66	86.23	87.28	101715
2021-12-17	86.89	89.00	86.56	87.38	465005
2021-12-20	86.61	86.61	84.71	85.92	99085
2021-12-21	86.81	87.71	86.44	87.04	79996
2021-12-22	87.21	88.45	86.94	88.07	48405
2021-12-23	88.30	88.84	87.54	88.47	32800
2021-12-27	88.97	91.04	88.13	90.77	86732
2021-12-28	90.92	92.31	90.92	91.46	38898
2021-12-29	91.72	92.90	91.28	92.11	44747
2021-12-30	92.10	93.70	91.35	91.40	39641
2021-12-31	91.58	92.40	91.20	91.94	71839
2022-01-03	91.94	93.67	91.54	92.82	60037
2022-01-04	92.80	94.81	92.80	93.64	43178
2022-01-05	93.56	96.00	93.32	93.33	82209
2022-01-06	93.05	93.30	91.64	91.95	58259
2022-01-07	91.64	92.67	90.73	91.03	73531
2022-01-10	90.46	91.13	89.72	90.68	70523
2022-01-11	90.50	90.62	89.42	89.67	58383
2022-01-12	90.01	91.00	88.63	88.90	70124
2022-01-13	89.59	90.26	88.89	89.38	71850
2022-01-14	88.64	89.61	87.56	89.61	76907
2022-01-18	89.12	89.39	87.61	88.08	45317
2022-01-19	88.27	89.04	85.72	85.84	55267
2022-01-20	86.54	87.88	84.50	84.51	81901
2022-01-21	84.44	86.21	83.61	83.85	68883
2022-01-24	82.74	85.93	81.33	85.45	88985
2022-01-25	84.57	85.29	81.29	82.85	58285
2022-01-26	83.31	84.92	80.74	81.93	66514
2022-01-27	81.83	83.89	80.59	80.89	94811
2022-01-28	80.48	81.26	78.88	81.20	61393
2022-01-31	80.58	82.85	80.18	82.85	81575
2022-02-01	82.82	83.76	81.62	83.54	56862
2022-02-02	83.29	83.65	82.19	83.56	73724
2022-02-03	81.87	83.39	81.45	81.78	46824
2022-02-04	81.14	82.84	80.31	80.75	45160
2022-02-07	80.96	81.53	80.11	81.08	51261
2022-02-08	81.01	83.20	81.01	83.03	45869
2022-02-09	83.75	83.77	82.65	83.01	44482
2022-02-10	82.13	84.45	81.98	82.64	64821
2022-02-11	83.40	83.67	81.96	83.27	52787
2022-02-14	83.96	84.52	82.97	83.95	165204
2022-02-15	84.40	86.81	84.21	86.50	71513
2022-02-16	86.85	87.55	85.90	86.43	92488
2022-02-17	85.28	89.86	84.04	89.38	125430
2022-02-18	88.45	89.52	87.27	87.85	136725
2022-02-22	88.55	88.55	82.32	82.76	104988
2022-02-23	83.69	84.04	81.16	81.07	63841
2022-02-24	80.33	81.55	79.37	81.29	65755
2022-02-25	81.55	85.08	81.55	84.66	67250
2022-02-28	84.02	84.62	82.73	83.55	81378
2022-03-01	83.79	84.77	80.58	80.85	139446
2022-03-02	81.82	83.84	81.52	83.61	96815
2022-03-03	84.67	85.11	82.77	84.14	68129
2022-03-04	83.36	83.61	82.32	82.78	48651
2022-03-07	82.98	83.38	81.42	82.26	97568
2022-03-08	83.03	83.97	81.07	82.76	87299
2022-03-09	84.06	86.64	84.06	86.26	79786
2022-03-10	85.05	87.51	85.05	87.24	67507
2022-03-11	87.46	88.53	87.03	87.03	62245
2022-03-14	88.17	88.17	84.29	84.44	84287
2022-03-15	84.74	85.10	83.49	84.25	58208
2022-03-16	85.28	85.91	83.71	85.74	74351
2022-03-17	85.40	87.69	85.40	86.33	54209
2022-03-18	86.80	88.19	84.34	84.73	248643
2022-03-21	85.17	87.96	85.17	87.92	88648
2022-03-22	88.87	89.43	87.87	88.52	76773
2022-03-23	87.69	88.15	85.98	87.20	88373
2022-03-24	87.59	87.59	84.08	84.89	76326
2022-03-25	84.29	85.75	84.29	85.37	55396
2022-03-28	84.69	84.78	83.46	84.26	56781
2022-03-29	84.80	87.31	83.80	87.16	108116
2022-03-30	86.82	87.81	86.75	86.86	90248
2022-03-31	86.54	87.99	85.28	85.74	126612
2022-04-01	85.84	87.54	85.52	87.47	83747
2022-04-04	88.31	89.03	87.71	87.72	96184
2022-04-05	88.77	89.68	83.61	83.93	83851
2022-04-06	82.97	83.92	80.64	81.27	125697
2022-04-07	81.67	82.33	79.31	81.35	117300
2022-04-08	81.29	82.64	80.96	80.97	78487
2022-04-11	80.99	82.11	80.28	81.03	76619
2022-04-12	81.56	82.54	81.08	81.17	58945
2022-04-13	81.27	83.78	81.27	83.34	48406
2022-04-14	83.38	83.86	81.93	82.32	85212
2022-04-18	82.24	83.98	82.11	83.00	77361
2022-04-19	82.43	87.02	82.43	86.75	68975
2022-04-20	86.71	88.84	86.71	88.44	73367
2022-04-21	89.14	89.14	84.60	85.70	77710
2022-04-22	85.11	85.60	83.05	83.52	55147
2022-04-25	83.08	83.08	79.05	82.21	91595
2022-04-26	81.17	81.17	78.75	78.79	100982
2022-04-27	78.83	80.90	77.82	78.49	87879
2022-04-28	80.44	87.56	80.21	86.79	285107
2022-04-29	85.60	87.04	84.76	85.15	168833
2022-05-02	86.00	86.96	84.09	85.05	182682
2022-05-03	85.00	86.86	84.06	84.47	83989
2022-05-04	84.25	86.93	83.31	86.33	88543
2022-05-05	85.72	85.72	79.38	81.59	98652
2022-05-06	80.58	81.07	79.30	79.76	103569
2022-05-09	78.32	80.23	78.32	79.37	88219
2022-05-10	80.37	81.58	77.35	79.02	103275
2022-05-11	79.55	81.34	78.81	78.82	89663
2022-05-12	78.00	79.72	76.90	78.96	130151
2022-05-13	80.02	80.95	79.75	80.25	91127
2022-05-16	79.61	82.05	79.61	80.26	133080
2022-05-17	81.22	82.89	81.22	82.55	68195
2022-05-18	81.36	82.23	79.88	80.22	136673
2022-05-19	79.40	80.94	79.20	79.59	127672
2022-05-20	80.31	80.39	77.57	78.88	150999
2022-05-23	79.73	79.73	78.06	78.57	81450
2022-05-24	78.14	78.49	75.87	77.35	101322
2022-05-25	76.92	78.81	76.92	77.93	53303
2022-05-26	78.27	81.66	76.72	80.73	72931
2022-05-27	81.38	83.50	81.00	83.37	60568
2022-05-31	83.09	83.92	81.71	81.98	111676
2022-06-01	82.17	83.99	80.98	82.97	93229
2022-06-02	83.39	86.39	83.39	85.99	68410
2022-06-03	84.90	85.11	82.80	83.97	65610
2022-06-06	84.85	84.85	83.33	84.28	57370
2022-06-07	83.54	85.32	83.54	85.10	62920
2022-06-08	84.31	84.73	82.75	83.35	70652
2022-06-09	82.93	83.64	81.50	81.61	82476
2022-06-10	80.22	81.20	79.28	80.15	123817
2022-06-13	77.63	78.67	76.63	76.80	101608
2022-06-14	76.36	76.67	74.46	75.64	130632
2022-06-15	76.95	77.31	75.08	75.85	118469
2022-06-16	74.57	74.60	69.86	70.33	203628
2022-06-17	70.34	71.90	68.92	69.39	324641
2022-06-21	70.16	73.28	69.42	72.43	121436
2022-06-22	71.15	72.28	69.79	71.31	113739
2022-06-23	71.15	71.88	68.75	69.33	113798
2022-06-24	70.30	73.54	69.87	73.21	501617
2022-06-27	74.00	74.81	73.12	74.06	106406
2022-06-28	75.02	75.02	72.48	72.62	79117
2022-06-29	73.18	73.23	71.56	72.91	87633
2022-06-30	72.07	74.31	71.24	73.73	158515
2022-07-01	73.05	74.27	71.48	72.52	95571
2022-07-05	70.85	71.26	69.37	70.77	151816
2022-07-06	73.16	73.21	69.62	71.39	109356
2022-07-07	72.21	73.91	72.21	72.49	87233
2022-07-08	71.73	73.18	71.30	72.34	60244
2022-07-11	71.25	72.43	71.25	71.71	96300
2022-07-12	71.60	73.57	71.60	72.25	85644
2022-07-13	71.51	73.67	71.08	72.11	81917
2022-07-14	70.67	72.10	70.59	71.90	53759
2022-07-15	73.58	74.11	72.28	73.52	63812
2022-07-18	74.61	74.69	72.42	72.63	95894
2022-07-19	73.45	75.74	73.29	75.50	72284
2022-07-20	75.57	76.28	74.74	75.98	145824
2022-07-21	75.78	76.16	74.62	76.16	97584
2022-07-22	76.76	76.76	73.90	74.83	94045
2022-07-25	75.23	77.27	74.47	77.13	94457
2022-07-26	76.97	77.77	76.87	77.29	77382
2022-07-27	77.26	80.58	77.26	80.09	74116
2022-07-28	80.14	81.63	79.55	81.47	85444
2022-07-29	81.80	82.96	81.66	81.94	107136
2022-08-01	81.42	83.51	81.09	83.44	148340
2022-08-02	83.08	83.33	81.56	82.40	155231
2022-08-03	83.35	86.20	80.98	85.00	220487
2022-08-04	84.76	88.25	84.76	87.30	124693
2022-08-05	86.80	89.60	86.69	88.99	100407
2022-08-08	89.17	90.45	88.78	88.79	194318
2022-08-09	88.74	89.94	88.12	88.65	223311
2022-08-10	89.98	91.84	89.62	91.83	120281
2022-08-11	93.00	94.88	92.63	94.00	164444
2022-08-12	94.93	97.89	94.34	97.82	245630
2022-08-15	96.57	97.47	94.96	95.88	131594
2022-08-16	96.20	97.71	96.00	96.53	132874
2022-08-17	95.70	96.20	94.67	95.80	142026
2022-08-18	95.81	97.64	95.81	97.43	83791
2022-08-19	96.87	96.87	95.38	95.85	69517
2022-08-22	94.38	95.35	92.20	92.25	83955
2022-08-23	91.87	93.48	91.35	91.58	82733
2022-08-24	90.86	91.63	90.48	91.05	80078
2022-08-25	91.14	94.18	91.14	93.74	80738
2022-08-26	93.88	93.88	90.03	90.48	69515
2022-08-29	89.35	90.26	89.16	89.39	56504
2022-08-30	89.77	89.77	86.66	87.22	90812
2022-08-31	86.51	87.98	85.56	86.31	97783
2022-09-01	85.10	85.63	82.56	83.19	109679
2022-09-02	84.13	84.23	81.47	82.10	79038
2022-09-06	82.51	82.51	79.88	80.94	59946
2022-09-07	80.98	82.18	79.93	82.02	65500
2022-09-08	81.30	82.33	80.75	82.19	56140
2022-09-09	83.59	85.04	82.72	84.49	48380
2022-09-12	85.52	89.66	85.52	89.03	119964
2022-09-13	86.42	86.78	82.94	83.38	108271
2022-09-14	82.65	82.65	80.16	80.91	122550
2022-09-15	80.82	81.09	78.80	79.36	98341
2022-09-16	78.55	79.40	77.25	78.54	504656
2022-09-19	77.11	80.33	77.11	79.64	92442
2022-09-20	78.73	79.12	77.66	78.95	75294
2022-09-21	80.08	81.42	78.88	78.91	88658
2022-09-22	78.59	80.13	78.00	79.34	96107
2022-09-23	77.77	78.59	74.40	76.67	131899
2022-09-26	76.45	77.58	75.18	75.24	81393
2022-09-27	76.75	77.15	74.73	76.10	88358
2022-09-28	76.49	79.01	76.06	78.75	142491
2022-09-29	78.15	79.55	77.68	79.34	176383
2022-09-30	79.07	80.42	78.22	80.00	199128
2022-10-03	80.94	83.03	80.93	81.30	93938
2022-10-04	83.98	86.32	83.98	85.54	102163
2022-10-05	84.76	86.17	84.18	85.52	128454
2022-10-06	84.53	85.76	84.08	84.33	83370
2022-10-07	83.27	83.85	81.61	82.12	90494
2022-10-10	82.84	83.48	81.93	83.15	51376
2022-10-11	82.70	84.23	82.00	82.31	147654
2022-10-12	82.05	82.05	80.40	80.49	55115
2022-10-13	78.65	81.98	77.56	81.93	196247
2022-10-14	82.90	82.90	79.50	80.34	101602
2022-10-17	82.24	83.41	80.82	81.52	130210
2022-10-18	82.98	82.98	80.12	81.13	140974
2022-10-19	79.89	81.23	78.66	79.96	230511
2022-10-20	79.30	79.91	77.27	77.76	135681
2022-10-21	78.05	81.58	77.90	81.57	108495
2022-10-24	82.05	82.35	79.82	80.99	148539
2022-10-25	81.15	83.12	80.29	82.93	109898
2022-10-26	83.81	86.09	83.65	84.17	80881
2022-10-27	84.24	84.95	83.19	83.46	82517
2022-10-28	83.76	85.92	82.84	85.81	78992
2022-10-31	85.59	86.29	84.85	85.71	104624
2022-11-01	87.67	87.95	85.73	85.90	124566
2022-11-02	81.20	81.20	67.26	67.42	726412
2022-11-03	65.57	71.05	64.89	69.79	199606
2022-11-04	71.84	74.29	71.30	72.09	211639
2022-11-07	72.92	74.22	71.59	73.54	125755
2022-11-08	74.13	76.62	74.13	76.26	126341
2022-11-09	75.62	76.35	74.78	75.63	91220
2022-11-10	78.47	79.84	78.27	79.50	97991
2022-11-11	80.50	80.83	78.54	78.65	107152
2022-11-14	78.55	82.16	78.42	81.74	133600
2022-11-15	83.21	84.64	82.28	82.53	140600
2022-11-16	82.17	82.17	79.64	80.22	76053
2022-11-17	78.70	78.99	77.73	78.95	115464
2022-11-18	79.83	80.05	77.08	77.10	132338
2022-11-21	76.91	77.82	76.59	77.40	117271
2022-11-22	78.44	79.74	78.33	79.59	48744
2022-11-23	79.48	80.28	78.53	80.02	46866
2022-11-25	80.15	80.30	79.58	79.59	16695
2022-11-28	78.44	78.54	76.75	76.82	113411
2022-11-29	77.00	77.31	75.64	75.64	90562
2022-11-30	75.19	80.56	74.90	80.56	174846
2022-12-01	81.61	82.20	79.60	81.21	92057
2022-12-02	80.11	83.17	79.68	83.00	100863
2022-12-05	82.35	82.35	81.24	81.93	98185
2022-12-06	81.77	82.52	80.44	81.26	66783
2022-12-07	81.19	83.38	81.19	82.92	114839
2022-12-08	83.80	85.16	82.84	84.59	155826
2022-12-09	84.23	85.37	82.77	82.93	133503
2022-12-12	83.14	84.46	82.84	84.35	92195
2022-12-13	86.06	88.22	85.35	86.35	206191
2022-12-14	86.14	87.97	85.34	86.32	169602
2022-12-15	85.28	85.32	83.38	84.02	175373
2022-12-16	82.75	85.28	82.75	85.00	530161
2022-12-19	85.29	86.41	83.07	84.07	224517
2022-12-20	84.81	86.61	84.78	85.69	116980
2022-12-21	87.08	89.26	86.80	88.24	151997
2022-12-22	87.39	87.39	83.76	86.00	108787
2022-12-23	85.90	86.66	84.70	86.17	89082
2022-12-27	86.66	87.75	85.93	86.94	86496
2022-12-28	87.18	87.39	84.95	85.65	97749
2022-12-29	86.56	88.24	85.93	87.76	95585
2022-12-30	87.45	87.71	86.31	87.51	74496
2023-01-03	88.05	88.66	86.97	87.88	123713
2023-01-04	88.82	89.61	88.20	88.92	150192
2023-01-05	88.29	89.32	87.34	88.94	221995
2023-01-06	90.01	91.90	90.00	90.92	149711
2023-01-09	92.02	93.54	91.51	93.00	208742
2023-01-10	93.01	95.79	92.76	95.43	90337
2023-01-11	96.10	97.04	95.00	95.21	153930
2023-01-12	95.99	96.37	94.15	94.41	158111
2023-01-13	93.90	96.63	93.90	96.54	126706
2023-01-17	94.96	96.19	93.57	93.86	72096
2023-01-18	95.23	95.23	90.26	90.36	123609
2023-01-19	90.00	90.20	88.71	88.76	167722
2023-01-20	89.00	90.50	87.48	90.36	118208
2023-01-23	90.39	90.57	89.00	90.02	77294
2023-01-24	89.35	90.86	88.48	90.00	112513
2023-01-25	89.63	91.42	89.22	91.15	223673
2023-01-26	92.13	92.76	90.36	91.45	114624
2023-01-27	90.78	91.65	89.24	89.46	87546
2023-01-30	88.83	89.84	87.88	88.06	73409
2023-01-31	87.86	90.90	87.51	90.25	303731
2023-02-01	90.10	91.72	89.31	91.00	267526
2023-02-02	91.46	91.66	89.38	90.50	162900
2023-02-03	89.25	91.68	89.25	90.99	222779
2023-02-06	90.53	91.20	87.06	88.08	133278
2023-02-07	87.46	89.89	87.46	88.93	172168
2023-02-08	88.48	88.70	87.22	87.57	82866
2023-02-09	88.22	88.50	85.20	85.20	97652
2023-02-10	85.00	86.30	84.23	85.85	141751
2023-02-13	85.76	87.26	84.42	86.96	145444
2023-02-14	86.49	88.58	86.23	87.62	155813
2023-02-15	86.25	88.69	85.57	88.63	163087
2023-02-16	91.73	110.37	91.44	110.01	459942
2023-02-17	111.27	114.59	109.43	111.94	248178
2023-02-21	109.87	109.87	105.93	107.46	242184
2023-02-22	107.87	109.54	106.96	109.46	177394
2023-02-23	109.48	110.00	106.14	108.33	150976
2023-02-24	107.02	108.40	106.58	108.36	103595
2023-02-27	109.19	112.33	109.19	109.61	92612
2023-02-28	109.76	113.45	109.58	111.68	142617
2023-03-01	112.63	115.50	112.63	113.28	102042
2023-03-02	112.37	114.92	110.95	114.02	83032
2023-03-03	114.02	118.20	113.45	117.59	111652
2023-03-06	116.69	116.69	111.45	112.98	96401
2023-03-07	113.57	115.15	112.22	113.07	87774
2023-03-08	113.42	115.24	111.63	113.25	84689
2023-03-09	113.12	115.30	110.42	111.04	75604
2023-03-10	111.39	111.39	106.11	107.02	136273
2023-03-13	105.62	108.14	105.00	105.99	104583
2023-03-14	109.22	110.26	107.09	108.88	105121
2023-03-15	105.71	105.71	101.65	103.84	170917
2023-03-16	102.21	107.51	102.21	106.59	112308
2023-03-17	106.83	106.83	103.39	105.26	470088
2023-03-20	106.14	107.91	105.22	106.83	144110
2023-03-21	108.34	109.68	108.17	109.45	127424
2023-03-22	109.62	111.62	108.20	108.45	141494
2023-03-23	108.69	111.35	107.56	109.44	91942
2023-03-24	108.64	111.08	107.77	110.99	88045
2023-03-27	111.50	112.02	109.63	110.45	71719
2023-03-28	110.71	112.32	109.86	111.10	95208
2023-03-29	111.88	113.29	111.15	112.43	91488
2023-03-30	113.14	114.63	113.06	113.48	90582
2023-03-31	114.13	116.25	114.13	116.00	129664
2023-04-03	116.05	117.58	114.07	115.36	79212
2023-04-04	115.57	116.23	111.34	112.47	97715
2023-04-05	111.34	111.68	110.63	111.61	96751
2023-04-06	111.92	113.00	110.67	112.50	82977
2023-04-10	110.97	113.75	110.97	112.95	83988
2023-04-11	114.05	114.97	112.42	113.35	91235
2023-04-12	114.16	114.77	112.33	113.03	75752
2023-04-13	113.53	114.50	112.28	114.28	117486
2023-04-14	114.08	114.87	111.82	113.90	66024
2023-04-17	114.29	115.54	112.88	114.35	55493
2023-04-18	114.90	119.75	112.24	114.80	154924
2023-04-19	113.92	114.77	112.85	114.71	64756
2023-04-20	113.43	115.00	111.84	113.11	83774
2023-04-21	112.91	112.91	109.50	110.25	109459
2023-04-24	110.38	112.01	110.36	111.69	51617
2023-04-25	110.21	110.21	107.38	107.82	52782
2023-04-26	107.17	108.95	107.00	107.61	52148
2023-04-27	107.87	109.01	106.98	108.72	58079
2023-04-28	108.44	110.82	107.72	108.31	113859
2023-05-01	108.67	109.99	107.35	107.98	82292
2023-05-02	107.17	107.74	105.77	106.81	105123
2023-05-03	112.32	121.29	109.66	118.11	178075
2023-05-04	117.00	117.05	105.62	106.37	143197
2023-05-05	108.48	108.78	106.10	106.52	92369
2023-05-08	107.51	107.86	103.14	104.23	82096
2023-05-09	104.19	104.63	103.18	103.64	61231
2023-05-10	105.28	106.42	101.92	102.92	78325
2023-05-11	101.37	103.17	100.96	102.44	63518
2023-05-12	102.22	103.93	100.82	101.63	68071
2023-05-15	102.66	104.21	102.08	102.94	54915
2023-05-16	102.61	102.75	101.01	101.92	71610
2023-05-17	102.91	104.89	101.63	104.48	146042
2023-05-18	104.89	106.26	103.63	105.54	70330
2023-05-19	106.79	107.37	105.18	105.35	67595
2023-05-22	105.42	105.76	103.59	105.00	51749
2023-05-23	105.22	105.22	104.10	104.32	62438
2023-05-24	103.82	103.82	101.56	102.18	60748
2023-05-25	102.07	102.87	100.09	100.59	58998
2023-05-26	101.08	104.77	100.68	104.31	64170
2023-05-30	103.97	104.34	101.49	101.65	88754
2023-05-31	101.29	102.11	99.33	100.34	103113
2023-06-01	100.61	103.47	99.88	102.91	45992
2023-06-02	106.32	109.40	105.28	109.04	82444
2023-06-05	107.96	106.29	101.91	104.96	63548
2023-06-06	104.93	109.86	104.93	109.37	88623
2023-06-07	109.99	112.26	109.67	110.57	93731
2023-06-08	110.24	111.42	109.35	110.56	57533
2023-06-09	110.07	110.07	107.57	108.64	59693
2023-06-12	108.31	108.81	107.48	107.93	74108
2023-06-13	108.99	112.32	108.00	111.98	109235
2023-06-14	113.16	113.16	108.69	109.91	81187
2023-06-15	109.86	112.64	108.91	112.45	88727
2023-06-16	113.68	113.81	109.14	109.48	319522
2023-06-20	108.93	110.11	107.82	109.44	68495
2023-06-21	108.66	110.45	107.77	109.70	61243
2023-06-22	109.10	109.10	107.57	108.93	54436
2023-06-23	106.97	107.73	106.27	107.19	157154
2023-06-26	107.02	109.24	107.02	107.93	54099
2023-06-27	108.35	111.39	108.00	110.17	81271
2023-06-28	109.60	111.56	108.74	111.24	121662
2023-06-29	112.27	114.69	112.25	114.60	46866
2023-06-30	115.42	115.42	113.19	114.20	90401
2023-07-03	114.16	115.24	113.93	115.04	26692
2023-07-05	115.46	115.77	113.21	115.10	73261
2023-07-06	114.31	116.58	113.15	116.49	81847
2023-07-07	116.33	119.05	116.33	117.76	62047
2023-07-10	117.12	119.96	115.23	119.19	111413
2023-07-11	119.18	119.97	117.60	118.93	78906
2023-07-12	120.40	122.51	120.04	121.23	155883
2023-07-13	121.67	123.41	120.14	121.37	81516
2023-07-14	120.84	121.52	119.66	120.96	71998
2023-07-17	120.06	122.62	119.23	121.30	96227
2023-07-18	120.76	121.54	116.36	119.80	110313
2023-07-19	119.30	119.30	115.99	116.27	81248
2023-07-20	116.46	117.00	115.50	115.95	84290
2023-07-21	116.16	116.16	114.31	114.39	124704
2023-07-24	114.68	115.21	113.40	113.41	67815
2023-07-25	114.62	116.00	114.62	115.64	71800
2023-07-26	114.87	116.18	113.90	116.02	67537
2023-07-27	117.18	117.18	115.28	116.01	63154
2023-07-28	116.40	117.39	115.30	116.06	38812
2023-07-31	116.56	120.69	116.25	119.14	88403
2023-08-01	118.12	120.20	115.61	116.94	163181
2023-08-02	110.64	113.84	107.50	107.91	133331
2023-08-03	107.94	107.94	103.88	103.90	88618
2023-08-04	103.74	105.29	103.29	103.43	80546
2023-08-07	103.78	107.07	103.46	106.83	86105
2023-08-08	105.39	106.09	103.54	105.62	81388
2023-08-09	105.25	107.07	104.16	105.96	67518
2023-08-10	106.40	108.54	105.71	108.33	88594
2023-08-11	107.70	108.69	105.58	106.52	64668
2023-08-14	106.63	107.37	104.67	106.10	65017
2023-08-15	105.16	105.70	103.95	104.66	79288
2023-08-16	104.74	106.65	103.52	103.68	50319
2023-08-17	104.23	105.90	103.50	103.55	52920
2023-08-18	102.84	106.03	102.84	104.71	113170
2023-08-21	104.69	104.92	103.75	104.14	48633
2023-08-22	104.75	107.20	104.75	107.00	60285
2023-08-23	106.91	109.66	106.38	108.07	88465
2023-08-24	107.41	108.13	106.15	106.43	70149
2023-08-25	106.81	107.50	104.87	105.81	49953
2023-08-28	106.17	107.67	106.11	106.39	30013
2023-08-29	106.62	108.71	106.62	108.27	35185
2023-08-30	108.11	110.39	108.11	109.23	64359
2023-08-31	109.24	109.42	107.96	108.79	58034
2023-09-01	110.18	112.56	110.18	111.24	67606
2023-09-05	109.41	109.84	102.48	105.61	100250
2023-09-06	105.52	106.78	104.92	105.10	65682
2023-09-07	104.61	104.81	103.88	104.08	72636
2023-09-08	103.80	104.60	101.98	102.62	64502
2023-09-11	103.22	105.11	103.13	104.63	85000
2023-09-12	103.55	104.55	102.68	103.27	58362
2023-09-13	103.62	103.78	102.60	103.07	83724
2023-09-14	104.45	108.26	102.88	107.72	124728
2023-09-15	107.86	108.54	106.17	107.82	322197
2023-09-18	108.21	108.21	104.66	105.21	73706
2023-09-19	105.82	105.93	104.14	104.75	74749
2023-09-20	105.41	106.34	101.85	102.36	63264
2023-09-21	101.69	102.00	100.71	101.98	69138
2023-09-22	102.97	103.30	101.73	102.05	78669
2023-09-25	101.40	102.56	100.82	101.51	49815
2023-09-26	101.43	101.43	98.54	99.01	78287
2023-09-27	99.98	101.32	97.98	99.67	100178
2023-09-28	100.34	103.85	99.32	102.40	97282
2023-09-29	103.56	104.66	100.91	101.91	116717
2023-10-02	101.03	101.03	98.84	100.04	67233
2023-10-03	98.93	99.96	98.06	98.73	51324
2023-10-04	97.99	98.96	96.40	97.30	97760
2023-10-05	97.40	98.11	94.96	95.84	85582
2023-10-06	94.69	98.34	94.00	97.45	97754
2023-10-09	96.90	99.24	95.92	97.97	54092
2023-10-10	99.11	100.98	98.77	99.73	67226
2023-10-11	99.79	101.71	97.98	99.96	61161
2023-10-12	100.37	100.63	97.22	98.87	76001
2023-10-13	100.41	101.17	96.35	96.96	80123
2023-10-16	97.78	100.14	97.69	99.02	51362
2023-10-17	98.22	101.14	98.22	100.22	82730
2023-10-18	98.83	98.83	97.17	97.38	44605
2023-10-19	97.12	98.98	96.55	96.62	87883
2023-10-20	96.78	96.86	94.46	94.53	104271
2023-10-23	94.30	94.81	92.23	92.93	118249
2023-10-24	93.83	95.72	93.60	95.20	101059
2023-10-25	94.81	95.18	93.75	94.47	80474
2023-10-26	95.28	96.75	94.47	94.84	63515
2023-10-27	95.43	96.25	93.67	95.62	93228
2023-10-30	96.74	97.07	95.43	96.56	70436
2023-10-31	96.65	97.34	96.08	96.98	73909
2023-11-01	99.27	106.44	97.80	105.53	148309
2023-11-02	106.95	108.05	105.36	106.13	136074
2023-11-03	108.99	111.59	108.10	111.30	180741
2023-11-06	111.35	112.23	110.43	110.60	103692
2023-11-07	109.87	109.87	106.72	107.69	50617
2023-11-08	107.20	108.06	105.05	105.89	70312
2023-11-09	107.50	107.50	103.84	104.55	65553
2023-11-10	105.39	106.98	104.69	106.12	54313
2023-11-13	105.04	108.20	105.04	107.44	53389
2023-11-14	112.14	116.51	111.51	115.89	124432
2023-11-15	115.46	117.50	115.26	115.26	101112
2023-11-16	115.58	115.68	113.40	115.15	80046
2023-11-17	116.28	116.84	115.41	115.61	91395
2023-11-20	114.98	115.29	113.21	113.45	53347
2023-11-21	113.34	114.94	113.05	113.27	57757
2023-11-22	114.49	114.49	111.80	113.52	32772
2023-11-24	112.94	115.15	112.94	114.69	23682
2023-11-27	112.71	114.48	112.71	113.50	57916
2023-11-28	113.49	113.55	111.53	112.56	71841
2023-11-29	113.69	114.79	111.20	112.00	59516
2023-11-30	112.88	113.58	112.50	113.11	74397
2023-12-01	112.73	116.02	112.73	115.27	79164
2023-12-04	113.89	116.61	113.34	116.60	75718
2023-12-05	116.20	116.89	113.00	113.05	110537
2023-12-06	114.38	115.09	111.81	112.12	73615
2023-12-07	113.01	114.59	111.24	114.57	60241
2023-12-08	114.26	115.89	113.88	114.93	56414
2023-12-11	114.26	117.69	112.02	117.68	75967
2023-12-12	117.68	117.68	115.27	115.78	93998
2023-12-13	115.57	120.31	114.77	119.59	112328
2023-12-14	122.41	124.94	121.79	123.94	98783
2023-12-15	123.60	124.03	121.11	123.19	420841
2023-12-18	124.17	124.27	122.27	123.43	98588
2023-12-19	124.05	127.72	124.05	127.38	89382
2023-12-20	126.12	128.26	123.64	123.77	92224
2023-12-21	125.87	127.50	124.45	126.93	79184
2023-12-22	127.29	129.35	127.29	128.53	56786
2023-12-26	128.94	130.60	128.40	130.30	46536
2023-12-27	130.42	131.62	129.82	131.43	50835
2023-12-28	130.76	132.50	130.45	131.14	52482
2023-12-29	130.49	131.77	130.13	130.13	107145
2024-01-02	129.02	130.48	127.34	128.44	81578
2024-01-03	127.19	127.59	123.86	124.61	87776
2024-01-04	125.13	125.77	124.22	124.72	72388
2024-01-05	123.30	125.54	122.70	122.86	78946
2024-01-08	122.13	123.93	121.61	123.74	72146
2024-01-09	121.52	121.92	120.28	121.00	83727
2024-01-10	121.32	122.45	120.44	121.62	77807
2024-01-11	120.63	120.63	119.11	120.15	85757
2024-01-12	122.22	123.32	120.93	121.87	58007
2024-01-16	120.01	120.30	117.02	117.98	82196
2024-01-17	115.36	118.05	115.36	117.75	53036
2024-01-18	119.11	120.22	117.82	119.89	60429
2024-01-19	120.56	120.57	117.83	119.87	87540
2024-01-22	120.27	121.15	118.01	118.84	96867
2024-01-23	120.41	120.74	118.17	119.20	78962
2024-01-24	121.59	121.67	115.94	116.45	126692
2024-01-25	118.63	118.63	115.25	116.07	68498
2024-01-26	116.00	117.16	115.73	115.98	47804
2024-01-29	116.35	119.26	115.78	119.17	72058
2024-01-30	117.97	119.77	117.97	119.75	79108
2024-01-31	119.75	120.70	116.85	116.97	185907
2024-02-01	117.26	120.67	117.26	120.31	88021
2024-02-02	118.42	120.68	118.42	120.53	52375
2024-02-05	118.75	118.83	116.64	117.72	69741
2024-02-06	118.18	120.36	118.18	120.05	65518
2024-02-07	120.11	120.39	119.03	119.94	50385
2024-02-08	119.34	121.57	119.34	121.56	53962
2024-02-09	122.32	125.20	122.29	124.80	83311
2024-02-12	125.36	128.00	125.36	126.53	84280
2024-02-13	122.35	124.32	118.96	119.70	126744
2024-02-14	121.11	124.41	121.11	124.41	135094
2024-02-15	127.39	137.48	125.44	137.46	218639
2024-02-16	137.96	145.08	136.25	137.67	209130
2024-02-20	135.02	135.92	131.27	131.35	130584
2024-02-21	130.74	131.34	128.84	130.50	94021
2024-02-22	130.00	134.11	130.00	132.25	123476
2024-02-23	131.86	133.32	130.95	131.31	81915
2024-02-26	130.28	132.23	128.93	130.12	74272
2024-02-27	131.76	133.10	130.46	131.85	125020
2024-02-28	129.93	132.72	129.93	130.87	65184
2024-02-29	132.75	135.32	132.75	134.32	102648
2024-03-01	134.99	136.22	133.91	135.58	72270
2024-03-04	135.94	138.12	135.94	136.62	80994
2024-03-05	136.25	136.40	131.50	131.99	61900
2024-03-06	133.89	133.97	131.90	132.11	53449
2024-03-07	134.00	135.47	133.42	134.13	57101
2024-03-08	135.30	136.53	131.90	132.28	58512
2024-03-11	131.88	132.34	130.31	131.65	68757
2024-03-12	130.97	131.79	129.79	131.04	87301
2024-03-13	130.75	133.69	130.75	132.00	102221
2024-03-14	131.21	131.21	128.89	129.92	122989
2024-03-15	129.73	131.31	129.12	129.53	251546
2024-03-18	129.74	130.29	128.14	128.38	105666
2024-03-19	128.12	130.85	128.12	130.51	67930
2024-03-20	129.85	134.15	129.70	132.54	119297
2024-03-21	133.49	138.70	133.49	138.21	136649
2024-03-22	137.27	137.27	132.67	134.19	97614
2024-03-25	135.70	137.31	133.81	133.87	83620
2024-03-26	134.15	134.61	132.43	133.27	95104
2024-03-27	134.82	139.21	134.82	139.00	131949
2024-03-28	137.57	138.22	129.45	131.75	259455
2024-04-01	131.97	131.97	125.19	125.51	146210
2024-04-02	124.47	125.35	123.31	123.71	164237
2024-04-03	122.83	127.16	122.83	127.08	208687
2024-04-04	128.49	128.79	124.94	125.88	151682
2024-04-05	125.70	126.39	125.01	125.71	69217
2024-04-08	127.10	127.10	124.73	125.15	52311
2024-04-09	125.64	126.76	124.69	126.75	64950
2024-04-10	122.92	124.14	121.01	123.80	141704
2024-04-11	124.25	127.34	123.79	127.32	96539
2024-04-12	127.25	129.60	123.77	125.44	109864
2024-04-15	126.83	126.97	123.12	125.03	91755
2024-04-16	123.43	125.41	121.32	121.97	70444
2024-04-17	123.88	124.53	120.88	120.88	72801
2024-04-18	121.00	121.47	118.35	119.75	103712
2024-04-19	119.50	121.55	119.09	119.48	85846
2024-04-22	119.17	119.60	117.47	117.56	72445
2024-04-23	116.55	120.14	116.55	119.95	101263
2024-04-24	119.88	120.29	117.83	118.46	99538
2024-04-25	117.59	119.30	116.95	118.63	95914
2024-04-26	119.57	120.83	118.43	119.40	91656
2024-04-29	120.40	121.75	120.09	120.72	60935
2024-04-30	119.34	119.34	114.75	114.94	97638
2024-05-01	115.87	118.21	114.55	115.02	90833
2024-05-02	109.10	112.79	107.73	109.82	246619
2024-05-03	111.47	111.65	105.65	107.23	212111
2024-05-06	108.43	108.84	106.74	107.96	170715
2024-05-07	107.54	111.56	107.54	109.42	173074
2024-05-08	107.78	110.01	107.78	109.48	82001
2024-05-09	110.21	113.74	110.21	112.99	67247
2024-05-10	114.18	116.22	112.76	115.72	131828
2024-05-13	116.03	116.03	111.97	112.19	89884
2024-05-14	114.11	114.11	111.66	112.16	57341
2024-05-15	113.41	115.92	111.60	115.65	107377
2024-05-16	115.22	115.67	114.46	115.14	61255
2024-05-17	116.43	117.78	116.01	117.00	102056
2024-05-20	116.31	117.48	115.56	115.67	94310
2024-05-21	115.21	115.50	113.54	115.17	57639
2024-05-22	114.24	114.80	111.68	112.59	77348
2024-05-23	112.83	112.83	110.17	111.46	74747
2024-05-24	112.04	115.37	110.83	115.13	96623
2024-05-28	116.65	116.65	113.50	114.04	193106
2024-05-29	111.95	113.31	110.89	111.70	84756
2024-05-30	111.78	114.30	111.70	114.26	89766
2024-05-31	114.86	115.56	114.18	114.38	173281
2024-06-03	114.50	114.50	111.97	113.42	97239
2024-06-04	112.64	112.64	108.78	109.27	123358
2024-06-05	109.39	112.04	108.47	111.53	77165
2024-06-06	111.04	111.72	110.19	110.88	56991
2024-06-07	108.93	110.47	108.73	110.21	58308
2024-06-10	109.25	109.79	108.15	109.27	88222
2024-06-11	107.82	107.82	106.23	107.24	102943
2024-06-12	111.39	111.50	109.45	109.76	90527
2024-06-13	108.90	109.31	107.18	109.11	96143
2024-06-14	107.33	108.49	105.88	108.29	77610
2024-06-17	107.19	108.22	105.40	106.86	83140
2024-06-18	107.18	108.03	105.49	105.78	90633
2024-06-20	105.21	107.68	104.91	106.69	92208
2024-06-21	106.28	107.18	105.35	106.70	246047
2024-06-24	107.63	108.50	106.90	107.18	109552
2024-06-25	106.63	107.64	106.40	107.57	72620
2024-06-26	106.90	108.80	106.75	108.65	77612
2024-06-27	109.71	110.01	107.15	107.38	136452
2024-06-28	109.25	109.25	107.48	108.13	262423
2024-07-01	108.48	108.48	104.59	104.98	79151
2024-07-02	104.46	106.98	104.46	106.14	75394
2024-07-03	106.45	107.57	106.45	107.42	42434
2024-07-05	106.92	108.18	105.77	106.20	50374
2024-07-08	106.05	106.99	105.14	105.64	97999
2024-07-09	105.84	107.00	104.16	104.16	82901
2024-07-10	104.92	106.46	104.92	105.54	74905
2024-07-11	108.38	111.60	107.59	110.82	107496
2024-07-12	112.08	112.52	111.08	111.13	90594
2024-07-15	111.75	116.27	111.20	115.36	128636
2024-07-16	116.86	119.70	116.56	118.94	177627
2024-07-17	118.50	121.17	117.69	117.88	137193
2024-07-18	116.78	118.77	116.09	116.67	92046
2024-07-19	116.16	116.99	113.34	115.06	84059
2024-07-22	114.93	116.40	113.03	115.98	74228
2024-07-23	115.24	118.54	114.46	117.80	106838
2024-07-24	117.15	118.82	114.81	115.19	79616
2024-07-25	115.94	119.94	114.81	118.27	86431
2024-07-26	120.59	120.92	118.02	120.55	111980
2024-07-29	119.77	120.77	118.59	120.20	90740
2024-07-30	120.31	120.94	118.53	119.72	99461
2024-07-31	120.95	123.09	118.99	120.43	123949
2024-08-01	119.75	120.38	111.00	112.49	138214
2024-08-02	108.51	108.51	104.99	107.48	143051
2024-08-05	102.12	104.30	98.51	103.41	131531
2024-08-06	106.64	115.69	106.46	114.65	223153
2024-08-07	116.23	116.55	109.62	110.17	93966
2024-08-08	112.30	114.00	111.47	112.91	94698
2024-08-09	112.84	112.84	110.90	111.66	82439
2024-08-12	111.31	111.31	108.63	110.05	80352
2024-08-13	110.05	112.65	109.92	112.21	103137
2024-08-14	113.41	113.41	110.11	111.00	76603
2024-08-15	113.25	115.47	111.72	113.87	67052
2024-08-16	113.55	115.35	112.92	112.94	77787
2024-08-19	113.47	114.70	112.86	113.55	42961
2024-08-20	113.08	114.07	112.16	112.21	69626
2024-08-21	113.53	115.89	112.93	115.65	51630
2024-08-22	115.02	115.02	113.24	113.15	43947
2024-08-23	114.59	119.65	114.59	119.06	85596
2024-08-26	120.82	120.82	117.80	117.99	50490
2024-08-27	117.68	117.68	115.49	116.14	51003
2024-08-28	115.55	115.95	114.01	114.06	46587
2024-08-29	115.24	116.74	113.82	115.30	53323
2024-08-30	116.03	116.48	114.12	116.04	80336
2024-09-03	114.39	114.39	105.86	106.31	120654
2024-09-04	105.91	108.11	105.63	107.26	52390
2024-09-05	107.98	108.44	105.53	106.34	61680
2024-09-06	106.18	106.56	102.77	103.67	75669
2024-09-09	103.18	103.62	101.68	101.87	75744
2024-09-10	101.74	102.52	100.64	102.28	74511
2024-09-11	101.56	103.14	100.63	102.34	136378
2024-09-12	103.28	104.59	101.82	102.91	71973
2024-09-13	104.85	106.91	104.12	105.60	122927
2024-09-16	106.76	106.76	104.51	105.09	140412
2024-09-17	106.71	108.36	105.06	108.15	111555
2024-09-18	107.84	111.68	105.23	106.72	81406
2024-09-19	110.66	111.56	108.38	111.22	74622
2024-09-20	110.92	110.92	107.78	108.07	357875
2024-09-23	109.13	109.44	106.71	106.84	62346
2024-09-24	108.23	109.64	107.74	108.49	98965
2024-09-25	108.15	108.97	107.24	108.78	84625
2024-09-26	110.29	113.01	110.11	111.12	71819
2024-09-27	112.97	114.60	111.70	112.43	77798
2024-09-30	111.64	112.71	110.05	111.86	87807
2024-10-01	111.00	111.08	108.68	109.82	56944
2024-10-02	107.14	107.93	96.97	97.00	237903
2024-10-03	97.00	100.71	96.18	100.43	235244
2024-10-04	102.22	105.57	100.80	105.49	155328
2024-10-07	104.41	105.35	102.63	103.89	110823
2024-10-08	103.51	105.34	102.74	105.26	105428
2024-10-09	105.01	107.02	104.32	106.72	62643
2024-10-10	106.30	106.30	103.16	103.83	104208
2024-10-11	104.57	105.88	104.57	105.18	60554
2024-10-14	104.35	105.78	103.15	105.76	73644
2024-10-15	105.05	106.87	104.76	105.00	89034
2024-10-16	106.76	108.52	105.73	107.16	87832
2024-10-17	107.65	107.82	106.29	107.16	56578
2024-10-18	107.88	108.38	105.60	105.60	52301
2024-10-21	105.56	105.56	103.29	104.93	74336
2024-10-22	104.85	104.85	103.02	103.43	44776
2024-10-23	102.90	103.99	101.88	103.58	45942
2024-10-24	103.64	104.49	101.15	104.33	85163
2024-10-25	104.93	106.30	103.36	103.84	43554
2024-10-28	104.49	105.41	103.70	104.58	58693
2024-10-29	104.31	106.59	104.04	106.59	79277
2024-10-30	106.43	110.64	105.31	105.31	79104
2024-10-31	104.10	104.63	101.62	101.63	88035
2024-11-01	103.16	106.76	102.75	105.06	83898
2024-11-04	104.68	107.08	104.63	106.02	78902
2024-11-05	105.43	108.85	105.31	108.53	57938
2024-11-06	115.00	121.60	115.00	119.24	159109
2024-11-07	118.85	118.90	115.43	117.74	106049
2024-11-08	117.48	119.74	117.00	119.34	94001
2024-11-11	119.89	121.39	119.50	120.21	73086
2024-11-12	118.79	120.01	118.51	119.04	105308
2024-11-13	119.31	123.21	118.10	119.75	162450
2024-11-14	119.77	121.16	116.17	116.91	120110
2024-11-15	118.03	118.31	113.24	114.44	90648
2024-11-18	115.00	115.45	113.13	113.14	81317
2024-11-19	111.07	112.12	109.28	111.50	106080
2024-11-20	111.00	112.37	109.54	112.37	71058
2024-11-21	113.36	115.06	112.82	112.97	62660
2024-11-22	113.39	117.04	113.39	116.76	104000
2024-11-25	117.53	120.78	117.53	118.69	113000
2024-11-26	117.48	118.66	114.07	115.34	69820
2024-11-27	115.84	118.16	115.17	115.61	63734
2024-11-29	115.94	116.62	115.00	115.62	58293
2024-12-02	116.45	118.60	114.79	117.96	64051
2024-12-03	118.70	119.10	114.30	114.38	70804
2024-12-04	115.47	115.74	113.06	114.46	74282
2024-12-05	114.06	114.79	110.93	111.38	62624
2024-12-06	111.78	112.12	110.56	110.97	58972
2024-12-09	112.13	118.31	112.13	114.70	76200
2024-12-10	114.50	114.95	111.18	113.30	65420
2024-12-11	115.04	115.50	113.24	113.52	66241
2024-12-12	112.80	112.80	110.65	111.52	41482
2024-12-13	110.67	111.57	109.00	110.60	82380
2024-12-16	110.08	110.60	107.43	108.14	89119
2024-12-17	106.77	108.37	105.57	106.57	99675
2024-12-18	106.74	107.73	99.45	100.33	118773
2024-12-19	100.85	102.02	99.30	99.99	126032
2024-12-20	98.68	101.54	98.50	99.54	751470
2024-12-23	98.67	100.33	98.67	100.12	84041
2024-12-24	101.28	101.52	99.74	101.20	44416
2024-12-26	100.19	102.43	99.98	102.34	44944
2024-12-27	101.14	101.58	99.00	100.25	83071
2024-12-30	99.86	100.55	98.01	99.50	70052
2024-12-31	99.80	100.62	98.24	98.88	70938
2025-01-02	99.00	99.30	95.08	95.11	96027
2025-01-03	95.47	97.56	95.01	97.11	75008
2025-01-06	97.21	99.11	96.54	96.89	79403
2025-01-07	96.68	97.95	95.51	96.81	90922
2025-01-08	95.86	98.42	95.05	97.13	78982
2025-01-10	95.77	96.00	93.65	93.90	95131
2025-01-13	93.20	97.26	93.20	97.15	94314
2025-01-14	97.74	99.17	96.30	98.92	66939
2025-01-15	100.81	100.97	98.64	99.64	77474
2025-01-16	100.12	101.11	99.04	99.53	73870
2025-01-17	101.19	101.65	100.25	101.08	57791
2025-01-21	102.01	104.15	101.77	104.14	81699
2025-01-22	103.26	103.26	101.20	101.44	59780
2025-01-23	100.60	102.77	100.13	102.29	69489
2025-01-24	102.36	103.50	101.51	102.36	88794
2025-01-27	101.95	103.47	101.32	102.04	100993
2025-01-28	102.23	103.17	101.50	102.42	65069
2025-01-29	101.88	103.40	101.01	101.48	77686
2025-01-30	102.85	103.65	101.60	101.76	61487
2025-01-31	101.24	105.11	100.83	101.00	242103
2025-02-03	99.62	100.62	96.74	97.89	112225
2025-02-04	97.51	100.26	97.51	99.65	69718
2025-02-05	100.42	101.20	99.19	100.68	47383
2025-02-06	101.56	102.71	99.87	102.09	70229
2025-02-07	102.71	102.71	98.75	99.37	79094
2025-02-10	100.46	101.91	99.51	100.75	75926
2025-02-11	99.36	101.87	99.36	100.59	51450
2025-02-12	98.31	99.31	97.51	97.96	100009
2025-02-13	98.61	99.89	97.86	99.14	94512
2025-02-14	100.16	100.37	96.39	97.01	76509
2025-02-18	98.05	99.88	96.96	99.74	88178
2025-02-19	99.70	106.57	99.40	103.61	116102
2025-02-20	104.00	104.00	99.91	100.09	89084
2025-02-21	101.37	101.37	95.35	95.57	99842
2025-02-24	95.97	96.13	92.81	93.03	130232
2025-02-25	93.69	94.40	91.76	92.03	101251
2025-02-26	91.72	93.79	91.72	92.99	99443
2025-02-27	92.85	92.85	90.11	90.34	92821
2025-02-28	89.62	91.59	89.56	91.36	116138
2025-03-03	92.48	93.17	87.22	87.36	99110
2025-03-04	86.07	87.10	84.46	85.59	97272
2025-03-05	86.51	89.58	86.30	89.45	78932
2025-03-06	88.72	89.82	87.74	89.09	72234
2025-03-07	88.47	89.63	86.40	88.77	75001

Explore More About MTRN

Coins representing dividend payouts and trends

MTRN Dividend History

Discover Materion Corp'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

MTRN Stock Split History

Discover Materion Corp'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

MTRN Historical Prices

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

Web Analytics