MUR Historical Prices

Summary

Key Stock Metrics

18.95

(April 9, 2025)

52-Week Low

43.02

(July 17, 2024)

52-Week High

68.43

(July 24, 2014)

All-Time High

22.52

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-06-17	64.99	65.11	64.18	64.71	1271881
2014-06-18	64.65	65.03	64.31	64.89	1226525
2014-06-19	64.91	65.56	64.54	65.56	923345
2014-06-20	65.86	66.11	65.41	66.01	1712792
2014-06-23	66.56	67.07	66.37	66.82	1093580
2014-06-24	66.80	66.91	64.80	64.89	1119911
2014-06-25	64.64	65.94	64.39	65.78	1218365
2014-06-26	65.84	66.43	65.36	66.15	961553
2014-06-27	66.02	66.86	66.02	66.68	1263982
2014-06-30	66.70	66.70	66.27	66.48	1153196
2014-07-01	66.78	66.88	66.38	66.62	1054347
2014-07-02	66.45	66.87	66.27	66.74	790571
2014-07-03	66.98	66.98	66.68	66.76	679871
2014-07-07	66.39	67.06	66.12	67.00	1540623
2014-07-08	66.77	67.00	65.77	66.20	1532477
2014-07-09	66.23	66.56	65.70	66.05	1141024
2014-07-10	65.39	65.71	64.91	65.45	1191008
2014-07-11	65.50	65.71	65.19	65.24	1350657
2014-07-14	65.45	65.92	65.06	65.64	839660
2014-07-15	65.38	65.59	64.30	65.03	1183332
2014-07-16	65.49	66.19	65.39	65.97	1018448
2014-07-17	66.21	67.68	66.08	66.13	2315384
2014-07-18	66.26	66.45	65.72	66.32	1142653
2014-07-21	65.89	66.75	65.88	66.64	1180450
2014-07-22	66.89	67.62	66.86	67.09	1050258
2014-07-23	67.28	67.77	67.11	67.75	917658
2014-07-24	67.70	68.43	67.48	67.73	1187495
2014-07-25	67.70	67.99	67.37	67.61	676663
2014-07-28	67.56	67.92	66.96	67.51	693248
2014-07-29	67.26	68.04	67.23	67.23	753721
2014-07-30	67.63	68.15	66.33	66.72	1433575
2014-07-31	61.24	63.86	61.03	62.13	3942472
2014-08-01	61.51	62.00	60.69	61.53	2145238
2014-08-04	61.47	62.14	61.10	62.05	1296471
2014-08-05	61.59	61.89	60.39	60.67	1526945
2014-08-06	60.44	61.33	60.17	60.85	1358831
2014-08-07	61.69	62.91	60.12	60.37	1491217
2014-08-08	60.50	61.39	60.35	61.32	1110329
2014-08-11	61.69	61.86	61.08	61.13	723373
2014-08-12	60.88	61.08	60.03	60.29	871701
2014-08-13	60.55	60.88	59.88	60.02	1175173
2014-08-14	59.88	60.09	59.58	59.86	981011
2014-08-15	60.20	60.55	60.00	60.46	999872
2014-08-18	60.57	60.75	60.19	60.55	1264783
2014-08-19	60.76	61.01	60.46	60.48	1363220
2014-08-20	60.49	60.66	60.06	60.61	830058
2014-08-21	60.50	61.41	60.45	61.32	780209
2014-08-22	61.12	61.12	60.32	60.85	617988
2014-08-25	61.07	61.40	60.94	61.28	594890
2014-08-26	61.39	61.97	61.12	61.13	737933
2014-08-27	61.25	61.34	60.68	60.79	716146
2014-08-28	60.74	61.40	60.52	61.11	733107
2014-08-29	61.52	62.53	61.24	62.47	1290838
2014-09-02	62.30	62.45	60.66	60.96	945941
2014-09-03	61.41	61.69	61.11	61.20	934195
2014-09-04	61.14	61.17	59.39	59.68	1314169
2014-09-05	59.72	60.02	59.28	59.94	1010675
2014-09-08	59.57	59.60	58.37	58.99	1058005
2014-09-09	59.04	59.17	58.22	58.60	840959
2014-09-10	58.48	58.59	57.80	58.33	822110
2014-09-11	57.83	58.29	57.44	58.01	1183932
2014-09-12	57.77	57.90	57.09	57.27	706709
2014-09-15	57.03	58.00	56.75	57.94	1392852
2014-09-16	58.00	59.00	57.84	58.49	1207553
2014-09-17	58.49	58.77	58.19	58.27	903312
2014-09-18	58.30	58.45	57.58	57.70	782360
2014-09-19	57.98	58.07	57.52	57.86	1289492
2014-09-22	57.17	57.44	56.87	57.15	764238
2014-09-23	57.13	58.10	57.03	57.56	1397192
2014-09-24	57.56	57.60	56.53	57.28	1326178
2014-09-25	57.31	57.31	56.18	56.18	946235
2014-09-26	56.23	57.35	56.21	57.06	924897
2014-09-29	56.43	57.19	56.00	57.00	1122179
2014-09-30	57.00	58.40	56.76	56.91	2800089
2014-10-01	56.92	56.98	56.11	56.13	2471657
2014-10-02	55.40	56.20	54.51	55.72	1498556
2014-10-03	55.71	55.80	54.74	55.05	1156938
2014-10-06	55.10	55.44	54.35	54.94	1202441
2014-10-07	54.49	55.06	54.33	54.38	1453158
2014-10-08	54.24	55.57	53.73	55.50	1996327
2014-10-09	54.95	55.23	53.71	53.91	2584128
2014-10-10	53.59	54.37	52.91	53.18	2460598
2014-10-13	53.03	53.76	50.76	50.79	2209073
2014-10-14	51.03	52.31	50.05	50.53	2385053
2014-10-15	49.90	51.29	49.38	51.11	3170029
2014-10-16	49.94	52.23	49.78	51.88	2911538
2014-10-17	52.86	52.90	51.28	51.46	2746227
2014-10-20	51.38	51.94	50.74	51.73	1784593
2014-10-21	52.19	53.45	52.18	53.42	1420263
2014-10-22	53.56	54.06	52.03	52.05	1210907
2014-10-23	52.66	53.56	52.33	53.04	1126009
2014-10-24	52.85	53.00	51.97	52.15	1699535
2014-10-27	51.32	51.43	50.43	50.89	1491335
2014-10-28	51.32	52.69	50.75	52.63	1118187
2014-10-29	53.23	53.57	51.29	52.00	2495207
2014-10-30	52.00	52.99	51.04	52.21	3000916
2014-10-31	51.80	53.45	51.14	53.39	1889572
2014-11-03	53.81	54.57	52.26	52.44	1907320
2014-11-04	51.58	51.90	50.66	51.24	1503581
2014-11-05	51.60	52.40	50.78	52.25	1485403
2014-11-06	52.13	53.17	51.57	53.05	1836830
2014-11-07	53.26	54.57	53.00	54.53	2022106
2014-11-10	54.99	55.36	53.62	53.85	2378777
2014-11-11	54.06	54.52	53.51	54.12	1626173
2014-11-12	52.84	53.45	51.31	52.52	1632977
2014-11-13	52.10	52.19	51.62	51.66	202028
2014-11-14	51.53	52.04	51.18	51.94	1247093
2014-11-17	51.32	51.78	50.84	51.41	1084191
2014-11-18	51.30	51.91	50.86	51.72	821466
2014-11-19	51.72	51.78	50.82	51.61	1881610
2014-11-20	51.63	53.51	51.59	53.26	1666896
2014-11-21	54.21	54.74	53.61	54.08	1245042
2014-11-24	53.92	53.98	52.67	52.99	1153505
2014-11-25	53.33	53.37	51.72	52.44	2444073
2014-11-26	52.22	52.31	51.46	51.58	864872
2014-11-28	49.30	49.39	47.86	48.42	4022179
2014-12-01	48.00	49.11	47.68	49.03	3402326
2014-12-02	48.55	50.13	48.22	49.08	2467306
2014-12-03	49.40	50.25	49.07	49.72	1755216
2014-12-04	48.78	49.64	48.44	49.19	1733973
2014-12-05	49.00	49.71	48.49	48.92	1930283
2014-12-08	48.15	48.33	45.92	46.15	2632540
2014-12-09	46.03	47.52	45.94	46.85	2117775
2014-12-10	45.97	45.97	44.96	45.43	2080278
2014-12-11	45.54	46.61	45.41	45.66	2070250
2014-12-12	44.69	45.75	44.19	44.92	3035076
2014-12-15	45.38	45.78	44.31	44.39	1807148
2014-12-16	43.78	46.63	43.57	44.84	3416440
2014-12-17	45.18	48.06	45.17	47.52	2890548
2014-12-18	48.86	49.35	46.94	48.62	2327876
2014-12-19	48.93	50.70	48.68	50.66	3821294
2014-12-22	49.93	50.04	48.94	49.93	1627764
2014-12-23	50.35	51.41	50.01	51.10	1437931
2014-12-24	50.68	50.75	49.55	50.31	651335
2014-12-26	50.74	50.97	50.18	50.33	675528
2014-12-29	50.59	51.03	50.04	50.53	1110433
2014-12-30	50.28	51.07	49.75	50.74	1379091
2014-12-31	50.02	51.11	49.81	50.52	1282782
2015-01-02	49.91	50.77	49.61	50.49	1425871
2015-01-05	49.52	49.52	47.44	47.80	2079801
2015-01-06	47.61	48.42	46.26	46.58	2380724
2015-01-07	47.34	47.63	46.18	46.48	2030329
2015-01-08	47.06	48.59	46.72	48.57	2919549
2015-01-09	48.56	48.87	47.63	48.51	1389067
2015-01-12	47.29	47.36	46.08	46.74	2201387
2015-01-13	46.95	47.32	45.84	46.63	2058949
2015-01-14	46.45	46.55	44.84	46.36	1822036
2015-01-15	47.20	47.30	45.44	45.48	1338615
2015-01-16	45.79	47.76	45.65	47.68	2741078
2015-01-20	47.03	47.37	46.54	47.37	1537278
2015-01-21	47.52	48.39	47.41	48.03	1366427
2015-01-22	48.34	48.49	47.17	48.11	1282598
2015-01-23	47.73	48.39	46.52	46.63	2368385
2015-01-26	46.66	47.10	46.17	46.87	1678027
2015-01-27	46.58	47.03	46.19	46.78	2131470
2015-01-28	46.38	46.56	43.00	43.40	4028284
2015-01-29	43.83	43.98	42.19	43.68	3957408
2015-01-30	43.39	45.82	43.05	44.91	3165094
2015-02-02	46.20	47.68	45.69	47.65	2804000
2015-02-03	48.80	50.59	48.71	49.91	3059631
2015-02-04	48.89	49.84	48.35	49.17	2875600
2015-02-05	49.60	50.43	49.31	50.19	1836438
2015-02-06	50.77	50.77	49.80	50.51	2209806
2015-02-09	50.98	51.43	50.36	51.07	3357996
2015-02-10	51.17	51.30	50.45	51.07	3349853
2015-02-11	50.28	51.04	49.79	50.93	2693010
2015-02-12	51.31	51.85	50.69	50.89	1723165
2015-02-13	51.78	52.00	51.26	51.77	1815384
2015-02-17	51.49	51.79	51.13	51.60	1618953
2015-02-18	50.81	51.61	50.41	50.51	1916907
2015-02-19	46.98	50.63	46.98	50.04	2156230
2015-02-20	50.07	50.51	49.69	50.27	1355370
2015-02-23	49.52	50.67	49.28	50.56	1863068
2015-02-24	51.20	51.21	50.31	51.00	1531172
2015-02-25	51.00	51.82	50.61	51.65	1138765
2015-02-26	51.24	51.32	50.54	51.01	2215549
2015-02-27	51.19	51.61	50.71	50.89	2081804
2015-03-02	50.52	50.62	48.68	49.11	2022373
2015-03-03	49.33	50.37	49.21	49.94	1209946
2015-03-04	49.90	50.04	49.15	49.98	968283
2015-03-05	49.69	49.91	49.25	49.88	1392656
2015-03-06	49.40	49.95	48.43	48.60	1834353
2015-03-09	48.45	48.85	47.64	47.64	1225383
2015-03-10	47.06	47.38	46.10	46.37	1960187
2015-03-11	46.65	47.48	46.50	47.24	985856
2015-03-12	47.50	47.54	46.54	46.59	1001655
2015-03-13	46.13	46.89	45.61	46.83	1492741
2015-03-16	46.41	47.60	46.19	47.56	1276447
2015-03-17	47.17	47.44	46.88	47.24	1016333
2015-03-18	46.97	49.58	46.85	49.29	1657615
2015-03-19	48.49	48.54	46.60	46.82	2441608
2015-03-20	47.39	48.07	46.93	47.69	2802171
2015-03-23	47.82	48.14	47.02	47.02	1644648
2015-03-24	46.00	46.62	45.60	45.95	2337741
2015-03-25	46.31	47.43	46.03	47.07	1691494
2015-03-26	47.84	48.23	47.16	47.35	1279257
2015-03-27	46.95	47.10	46.44	46.86	1335456
2015-03-30	47.59	47.82	46.87	47.67	1467676
2015-03-31	47.06	47.45	46.60	46.60	1720602
2015-04-01	46.88	48.19	46.88	47.64	1736267
2015-04-02	47.38	48.57	47.38	48.39	1655483
2015-04-06	48.86	50.41	48.50	50.07	2340416
2015-04-07	50.11	50.88	49.92	50.42	1801817
2015-04-08	50.66	51.09	48.83	49.03	2118068
2015-04-09	49.27	49.84	49.15	49.61	2620433
2015-04-10	49.71	49.94	49.23	49.38	1205434
2015-04-13	49.67	49.85	48.78	48.94	1165941
2015-04-14	49.29	49.62	48.99	49.42	2499003
2015-04-15	49.84	50.79	49.75	50.56	3429728
2015-04-16	50.27	50.49	49.86	50.03	2226605
2015-04-17	49.64	50.02	49.31	49.64	1826274
2015-04-20	49.78	50.77	49.78	50.02	2201021
2015-04-21	50.07	50.20	49.14	49.27	1671854
2015-04-22	49.53	49.58	48.85	49.27	1059670
2015-04-23	49.46	49.96	49.31	49.36	1827529
2015-04-24	49.10	49.30	47.72	48.07	2357541
2015-04-27	48.31	48.58	47.89	47.93	2082791
2015-04-28	48.21	48.65	47.89	48.40	2019908
2015-04-29	48.38	49.55	48.11	49.19	2197609
2015-04-30	49.30	49.30	46.62	47.61	5969906
2015-05-01	47.51	47.51	46.17	46.56	2653095
2015-05-04	46.50	46.93	45.76	46.47	2572289
2015-05-05	47.04	47.48	46.03	46.90	3041914
2015-05-06	47.30	47.72	46.75	47.04	2806968
2015-05-07	46.99	47.60	46.37	46.71	2929517
2015-05-08	47.18	47.23	46.01	46.64	2587065
2015-05-11	46.64	46.67	44.68	45.06	2645737
2015-05-12	45.10	45.56	44.90	45.12	1472916
2015-05-13	45.15	45.21	44.46	44.77	2127933
2015-05-14	44.91	45.27	44.34	44.43	1646364
2015-05-15	44.12	44.74	43.94	44.52	1848418
2015-05-18	43.97	44.07	42.97	43.52	2579856
2015-05-19	43.09	43.31	42.67	42.92	2524525
2015-05-20	43.23	43.61	42.68	43.14	2269850
2015-05-21	43.51	43.87	43.11	43.47	1995948
2015-05-22	42.91	43.68	42.88	43.44	1192653
2015-05-26	42.88	43.31	42.62	42.95	1516102
2015-05-27	42.89	43.58	42.69	43.33	1929464
2015-05-28	42.99	43.48	42.59	43.40	1772066
2015-05-29	43.47	43.58	43.02	43.46	1977219
2015-06-01	43.48	43.58	42.50	42.52	1855992
2015-06-02	42.80	43.21	42.40	42.92	1727250
2015-06-03	42.68	43.08	42.51	42.74	1313206
2015-06-04	42.33	42.82	42.26	42.48	1308752
2015-06-05	42.18	43.38	42.15	42.30	1612944
2015-06-08	42.09	42.38	41.78	42.16	2471853
2015-06-09	42.60	43.36	42.48	43.26	2583935
2015-06-10	43.96	44.06	43.62	43.94	1891032
2015-06-11	44.03	44.37	43.65	43.69	1566233
2015-06-12	43.45	43.63	43.20	43.39	1362292
2015-06-15	42.90	43.64	42.84	43.05	1305879
2015-06-16	43.07	43.76	42.86	43.62	1188076
2015-06-17	43.92	44.05	42.65	43.09	2220873
2015-06-18	43.28	43.47	42.73	42.80	1645489
2015-06-19	42.57	42.81	42.37	42.52	1777200
2015-06-22	42.70	43.01	42.32	42.81	1376033
2015-06-23	42.87	43.28	42.66	43.07	955301
2015-06-24	43.02	43.39	42.84	43.20	1171240
2015-06-25	42.83	43.04	42.02	42.18	2640182
2015-06-26	42.16	42.27	41.73	42.22	1370709
2015-06-29	41.55	41.93	41.23	41.42	2398921
2015-06-30	41.92	41.98	41.21	41.57	1855237
2015-07-01	41.60	41.68	40.77	40.95	2222246
2015-07-02	41.07	41.51	41.00	41.42	1825438
2015-07-06	40.63	41.21	40.49	40.78	1902282
2015-07-07	40.65	41.31	40.11	41.00	2793912
2015-07-08	40.56	41.26	40.03	40.31	2873605
2015-07-09	41.29	41.33	40.65	40.67	2319197
2015-07-10	41.13	41.17	39.85	40.06	1552249
2015-07-13	39.70	40.57	39.62	40.45	2081725
2015-07-14	40.41	40.89	40.13	40.81	1784319
2015-07-15	40.67	40.87	39.47	39.67	1412785
2015-07-16	39.78	39.78	38.64	38.73	1768377
2015-07-17	38.57	38.88	37.45	37.49	2188170
2015-07-20	37.30	37.46	36.21	36.28	2118468
2015-07-21	36.44	36.80	35.29	35.46	3412993
2015-07-22	35.58	35.66	34.51	34.64	4026136
2015-07-23	34.64	35.05	34.15	34.51	3569445
2015-07-24	34.67	34.67	32.88	33.33	3399062
2015-07-27	32.80	33.38	32.50	33.07	3285689
2015-07-28	33.21	34.64	32.73	34.12	3447667
2015-07-29	33.94	34.77	33.70	34.23	3279143
2015-07-30	34.38	35.00	33.70	34.97	4391886
2015-07-31	34.44	34.49	32.66	32.79	3740109
2015-08-03	32.42	32.86	31.89	32.14	3689770
2015-08-04	32.54	33.17	32.01	32.30	2394793
2015-08-05	32.65	33.07	31.61	31.65	2504175
2015-08-06	31.52	33.13	30.92	33.00	3299107
2015-08-07	32.81	33.49	32.14	32.30	2702381
2015-08-10	32.40	33.85	32.24	33.81	2184886
2015-08-11	33.06	33.44	32.58	33.16	2471529
2015-08-12	33.09	34.39	32.75	34.10	2638658
2015-08-13	33.33	33.74	32.76	32.95	2179245
2015-08-14	32.88	33.46	32.43	32.56	2260942
2015-08-17	32.26	32.66	32.00	32.29	1407292
2015-08-18	32.23	32.34	31.50	31.70	1733256
2015-08-19	31.44	31.69	30.45	30.63	2604647
2015-08-20	30.55	30.87	30.01	30.05	3501133
2015-08-21	29.96	30.35	29.19	29.27	3103734
2015-08-24	27.36	30.63	27.35	27.63	3343342
2015-08-25	29.19	29.19	26.86	26.90	2549687
2015-08-26	27.57	27.70	27.01	27.65	2368508
2015-08-27	28.84	29.81	28.24	29.48	3160796
2015-08-28	29.38	31.31	29.36	30.04	3858290
2015-08-31	29.68	31.20	29.00	31.00	3612032
2015-09-01	29.81	30.28	28.25	28.56	3465459
2015-09-02	29.06	29.27	28.08	29.09	3001521
2015-09-03	29.18	30.30	28.89	29.05	2254197
2015-09-04	28.57	28.83	28.28	28.64	2348454
2015-09-08	28.88	29.02	28.15	28.84	2194223
2015-09-09	29.07	29.48	27.95	28.03	2251629
2015-09-10	27.89	28.42	27.50	28.18	2668146
2015-09-11	27.62	27.73	25.77	26.78	4288142
2015-09-14	26.64	27.67	26.28	26.67	4478599
2015-09-15	26.79	27.61	26.73	27.02	2993962
2015-09-16	27.40	28.13	27.39	27.98	3523069
2015-09-17	28.00	28.72	27.61	27.68	2726662
2015-09-18	27.12	27.54	26.76	27.22	6167085
2015-09-21	27.43	27.94	27.09	27.56	3947416
2015-09-22	27.09	27.63	26.19	26.20	5062741
2015-09-23	26.29	26.45	25.12	25.27	4089428
2015-09-24	25.03	25.60	24.56	24.68	8023839
2015-09-25	24.98	25.15	24.52	24.75	3559498
2015-09-28	24.45	24.63	23.71	23.76	2873588
2015-09-29	23.91	24.15	23.20	23.98	7486117
2015-09-30	24.45	24.47	23.90	24.20	4085646
2015-10-01	24.56	25.00	23.64	23.65	6383792
2015-10-02	23.32	26.00	23.27	25.91	7297358
2015-10-05	26.44	27.67	26.44	27.23	5674135
2015-10-06	27.30	28.54	27.08	28.15	6543845
2015-10-07	28.63	29.32	27.94	28.94	4540756
2015-10-08	28.94	30.24	28.83	29.96	5025496
2015-10-09	30.03	30.54	29.37	30.42	4615337
2015-10-12	30.38	30.38	28.70	29.46	3593176
2015-10-13	29.11	29.82	28.72	28.79	3928441
2015-10-14	28.81	29.06	28.34	28.82	5168447
2015-10-15	28.78	29.35	28.35	29.21	5173628
2015-10-16	29.35	29.48	28.40	28.95	3904555
2015-10-19	28.55	28.67	27.46	27.58	3534179
2015-10-20	27.55	28.62	27.39	27.89	2802769
2015-10-21	27.79	27.79	27.11	27.26	2317519
2015-10-22	27.59	28.40	27.50	28.05	3034775
2015-10-23	27.85	28.52	27.44	28.35	2878404
2015-10-26	28.29	28.39	27.67	27.81	3521232
2015-10-27	27.28	27.28	26.07	26.19	4119607
2015-10-28	26.42	27.59	26.10	27.12	3932580
2015-10-29	27.05	29.79	26.78	28.26	6834605
2015-10-30	28.39	29.24	27.81	28.43	4646655
2015-11-02	28.31	30.00	28.23	29.92	3797127
2015-11-03	30.13	31.58	30.08	30.52	3797671
2015-11-04	30.65	30.94	29.54	30.42	2676782
2015-11-05	30.21	32.05	30.20	31.00	3591669
2015-11-06	30.61	31.30	30.34	30.82	2728601
2015-11-09	30.99	31.91	30.63	31.03	2663432
2015-11-10	30.91	31.42	30.49	30.78	1821538
2015-11-11	30.73	30.89	28.91	29.05	3895829
2015-11-12	28.09	28.99	27.46	28.64	3599120
2015-11-13	28.59	29.22	28.15	28.77	3142777
2015-11-16	28.88	30.15	28.65	30.10	3004146
2015-11-17	29.87	30.57	29.36	30.10	2766822
2015-11-18	30.43	31.62	30.13	30.93	2424947
2015-11-19	30.50	30.93	29.67	30.18	2127049
2015-11-20	30.21	30.43	28.58	28.66	3373322
2015-11-23	28.51	28.93	28.10	28.49	2973896
2015-11-24	28.83	30.09	28.83	29.57	3575054
2015-11-25	29.26	29.89	28.74	29.38	2196872
2015-11-27	29.00	29.10	27.94	28.40	1213435
2015-11-30	28.58	29.07	28.23	28.58	2613236
2015-12-01	28.68	29.18	28.47	29.11	1799190
2015-12-02	28.83	28.88	26.90	27.14	2893863
2015-12-03	27.33	27.48	25.70	26.31	3852863
2015-12-04	25.82	25.82	24.56	25.46	3212238
2015-12-07	24.63	24.64	23.24	23.68	3731331
2015-12-08	23.30	23.88	22.75	23.54	3176809
2015-12-09	23.60	23.82	22.24	22.85	4667001
2015-12-10	22.69	23.54	22.62	23.30	7334787
2015-12-11	22.94	22.94	22.22	22.58	3328853
2015-12-14	22.35	22.76	21.84	22.26	3557313
2015-12-15	22.66	22.82	22.08	22.58	3593541
2015-12-16	22.49	22.97	21.91	22.31	5610977
2015-12-17	22.18	22.29	21.32	21.80	5909615
2015-12-18	21.88	22.37	21.54	21.71	5741913
2015-12-21	21.73	22.08	21.26	21.75	4764645
2015-12-22	21.82	22.45	21.66	22.31	3603461
2015-12-23	22.94	23.73	22.94	23.62	4824013
2015-12-24	23.60	23.70	23.03	23.35	1266741
2015-12-28	22.79	22.87	22.26	22.37	2397705
2015-12-29	22.97	23.04	22.12	22.68	2495209
2015-12-30	22.21	22.81	21.90	21.95	2325581
2015-12-31	21.78	22.69	21.70	22.45	3045799
2016-01-04	22.34	23.20	22.08	22.95	4640199
2016-01-05	22.91	23.03	21.90	22.59	3197304
2016-01-06	21.72	21.90	19.78	20.12	5395357
2016-01-07	19.60	20.48	19.37	19.43	3980609
2016-01-08	19.59	19.84	19.18	19.31	4898152
2016-01-11	19.26	19.50	17.87	18.32	5162592
2016-01-12	19.13	19.13	17.48	18.24	5040354
2016-01-13	18.51	19.00	17.00	17.30	4937129
2016-01-14	17.97	18.66	17.01	18.42	5410239
2016-01-15	17.45	17.52	16.62	17.16	4735520
2016-01-19	17.32	17.45	16.05	16.38	5214650
2016-01-20	15.96	16.09	14.30	15.87	6701946
2016-01-21	15.84	18.10	15.80	17.24	5490759
2016-01-22	18.49	19.09	17.11	17.59	6333099
2016-01-25	16.84	18.33	16.75	16.81	5682244
2016-01-26	17.08	17.80	16.78	17.71	8104192
2016-01-27	17.41	18.91	17.12	18.14	10056031
2016-01-28	19.58	20.47	17.56	18.45	10670983
2016-01-29	19.04	19.71	18.61	19.61	6634166
2016-02-01	18.82	19.16	17.83	18.40	6212132
2016-02-02	17.76	17.98	17.15	17.43	5497578
2016-02-03	17.91	19.32	17.24	19.26	4933122
2016-02-04	19.45	21.11	19.40	20.00	6281671
2016-02-05	19.79	20.24	18.86	19.84	5673211
2016-02-08	19.23	19.73	18.59	19.23	5605630
2016-02-09	18.67	18.82	17.28	17.86	5035003
2016-02-10	17.84	18.16	16.75	16.76	5736382
2016-02-11	15.86	16.38	15.23	15.97	5996938
2016-02-12	16.32	16.97	15.98	16.79	5237533
2016-02-16	17.66	17.66	16.21	16.80	5146373
2016-02-17	16.99	18.51	16.81	17.98	5912774
2016-02-18	18.37	18.53	16.64	17.00	5129667
2016-02-19	16.59	16.61	15.30	15.76	6927131
2016-02-22	16.37	16.98	16.08	16.87	4403644
2016-02-23	16.56	16.77	15.96	16.17	4548203
2016-02-24	15.66	17.02	15.47	16.82	6809985
2016-02-25	16.98	17.41	15.90	16.43	5139553
2016-02-26	16.96	17.94	16.82	17.14	4622154
2016-02-29	17.22	17.44	16.94	17.18	4118236
2016-03-01	17.23	17.48	16.11	17.22	4745515
2016-03-02	16.97	19.33	16.96	19.30	5856168
2016-03-03	19.31	21.71	19.23	21.25	8773867
2016-03-04	21.74	24.14	21.35	23.70	9408153
2016-03-07	23.76	27.94	23.60	26.69	16922122
2016-03-08	26.28	26.33	22.09	22.78	11279714
2016-03-09	23.60	24.28	21.84	22.98	9571062
2016-03-10	22.70	23.40	22.02	22.95	6458080
2016-03-11	23.70	24.64	23.59	23.71	5103349
2016-03-14	23.14	24.04	22.65	23.74	4446143
2016-03-15	23.30	23.59	22.71	23.56	3865238
2016-03-16	23.67	24.55	23.47	24.44	4515555
2016-03-17	24.86	25.37	24.16	24.96	4362960
2016-03-18	25.28	26.03	24.67	25.39	8109521
2016-03-21	25.31	26.33	24.94	25.67	3374041
2016-03-22	25.20	26.54	25.00	25.93	3778151
2016-03-23	25.63	25.99	23.93	24.04	3471670
2016-03-24	23.30	24.41	23.04	24.13	3943728
2016-03-28	24.32	24.38	23.36	24.09	3118413
2016-03-29	23.41	24.79	23.24	24.54	3654999
2016-03-30	25.25	25.44	24.12	24.42	2556394
2016-03-31	24.40	25.41	24.11	25.19	3257850
2016-04-01	24.52	24.65	23.82	24.26	4110639
2016-04-04	24.29	24.70	23.56	23.82	3783153
2016-04-05	23.50	24.27	23.29	23.49	4613156
2016-04-06	23.75	24.84	23.31	24.65	3276256
2016-04-07	24.25	24.68	23.85	24.44	4249174
2016-04-08	25.43	26.23	25.42	25.69	3888199
2016-04-11	26.05	26.93	25.91	26.31	4009731
2016-04-12	26.77	29.47	26.65	28.82	6885651
2016-04-13	28.96	29.51	27.74	28.82	6676721
2016-04-14	29.02	29.25	28.44	28.89	4794890
2016-04-15	28.44	29.04	28.04	28.49	3679412
2016-04-18	27.22	29.58	27.10	29.13	3492849
2016-04-19	29.57	30.61	29.19	30.47	3845550
2016-04-20	30.25	31.60	29.98	31.24	4797464
2016-04-21	31.72	32.19	31.23	31.63	4927774
2016-04-22	31.87	33.67	31.65	33.66	5272230
2016-04-25	33.27	33.58	32.49	33.51	5460531
2016-04-26	33.91	34.98	33.68	34.87	5204518
2016-04-27	35.29	36.45	35.21	36.24	5786600
2016-04-28	36.61	37.48	35.19	35.40	6058773
2016-04-29	35.97	36.66	34.16	35.74	5647972
2016-05-02	35.77	35.94	33.90	35.14	4908909
2016-05-03	34.25	34.29	32.95	33.43	5212375
2016-05-04	34.11	34.35	31.94	32.81	5408825
2016-05-05	33.14	33.44	29.92	30.26	9784588
2016-05-06	29.76	31.19	29.76	30.34	5016662
2016-05-09	29.81	29.88	28.26	28.84	5341342
2016-05-10	29.06	30.17	28.95	29.91	3863190
2016-05-11	29.63	30.96	28.80	30.38	4057668
2016-05-12	30.49	31.40	29.83	30.35	5139622
2016-05-13	29.94	30.55	29.03	29.14	3217616
2016-05-16	29.95	30.69	29.88	30.07	3322366
2016-05-17	30.11	30.64	29.60	29.81	4309265
2016-05-18	29.66	30.14	28.61	28.90	3744117
2016-05-19	28.40	29.65	28.13	29.38	3535979
2016-05-20	29.50	29.99	28.87	29.40	3219146
2016-05-23	29.09	29.83	28.84	29.64	2524747
2016-05-24	29.90	30.59	29.42	30.26	2808607
2016-05-25	30.50	31.47	30.42	31.40	3748299
2016-05-26	31.85	32.09	30.64	31.04	3054803
2016-05-27	30.72	30.85	30.12	30.69	2566723
2016-05-31	30.86	31.94	30.63	30.91	4164005
2016-06-01	30.36	30.73	29.68	30.70	2747163
2016-06-02	30.19	30.72	29.63	30.47	3033977
2016-06-03	30.63	31.00	30.12	30.40	2412953
2016-06-06	31.03	31.51	30.69	31.43	2187718
2016-06-07	31.81	32.97	31.53	32.79	2812984
2016-06-08	33.29	33.51	32.25	32.35	2436175
2016-06-09	31.75	31.97	31.28	31.81	2228871
2016-06-10	31.13	31.13	29.30	29.39	3840687
2016-06-13	28.88	30.36	28.64	29.15	3589661
2016-06-14	28.89	29.52	28.54	29.37	2622777
2016-06-15	29.24	29.81	28.64	29.14	2401100
2016-06-16	28.72	28.72	27.31	27.98	4565362
2016-06-17	28.47	29.91	28.47	29.34	5191457
2016-06-20	30.40	31.46	29.88	31.10	3741533
2016-06-21	30.95	32.11	30.65	31.85	2569404
2016-06-22	32.25	32.30	31.26	31.57	2187689
2016-06-23	31.96	32.57	31.86	32.41	2188056
2016-06-24	30.50	31.71	30.22	30.51	4096765
2016-06-27	29.90	29.94	27.63	28.19	3998884
2016-06-28	29.41	30.10	28.95	30.08	2860346
2016-06-29	30.64	32.43	30.37	32.01	4483511
2016-06-30	31.88	32.05	30.93	31.75	3322050
2016-07-01	31.60	33.20	31.39	32.66	2173711
2016-07-05	31.67	32.08	29.64	30.09	3924888
2016-07-06	29.87	30.79	29.45	30.72	3547410
2016-07-07	31.14	31.93	29.75	30.00	2726196
2016-07-08	30.68	31.04	29.83	30.66	3039608
2016-07-11	31.00	31.03	29.68	29.74	2512140
2016-07-12	31.06	32.39	30.74	32.10	4124233
2016-07-13	32.59	33.35	31.33	31.90	4622496
2016-07-14	32.54	33.00	31.74	31.97	1674680
2016-07-15	32.33	32.50	31.53	31.87	1503476
2016-07-18	31.58	32.04	30.92	32.00	1593156
2016-07-19	31.68	31.82	30.85	30.99	2003285
2016-07-20	30.66	31.32	30.04	30.61	2668975
2016-07-21	30.69	31.44	29.03	29.11	5513435
2016-07-22	29.41	29.51	28.57	29.02	2865424
2016-07-25	28.63	28.81	27.80	28.32	3260887
2016-07-26	28.17	28.95	28.07	28.85	2522957
2016-07-27	28.97	29.44	27.66	27.80	4166835
2016-07-28	27.73	28.15	26.27	26.57	5898556
2016-07-29	26.00	27.70	25.76	27.43	5264886
2016-08-01	27.07	27.07	25.50	25.63	4135697
2016-08-02	26.15	26.26	24.39	25.73	6803920
2016-08-03	25.80	26.63	25.56	26.57	3615572
2016-08-04	26.35	27.64	26.30	27.05	5208638
2016-08-05	27.18	27.92	26.72	27.82	3758943
2016-08-08	28.15	29.25	28.15	28.48	3730926
2016-08-09	28.70	28.72	27.88	28.22	2735763
2016-08-10	28.30	28.62	27.63	27.44	2906060
2016-08-11	28.02	28.75	27.76	28.58	2540206
2016-08-12	28.81	29.23	28.30	28.66	3006038
2016-08-15	28.92	29.30	28.66	29.12	1910229
2016-08-16	28.97	29.20	28.44	28.97	2212403
2016-08-17	28.88	29.21	28.47	29.07	2513270
2016-08-18	29.36	30.49	29.35	30.47	2744895
2016-08-19	30.21	30.25	29.59	30.06	2348458
2016-08-22	29.42	29.63	28.83	29.07	2774211
2016-08-23	29.02	29.82	28.88	29.82	2659426
2016-08-24	29.61	29.74	28.89	29.02	1878168
2016-08-25	29.02	29.40	28.66	28.94	1681817
2016-08-26	29.10	29.60	28.51	28.84	1936176
2016-08-29	28.69	29.13	28.61	28.93	2300833
2016-08-30	29.09	29.45	28.09	28.31	2948374
2016-08-31	28.08	28.13	26.67	26.72	4472234
2016-09-01	26.47	26.93	25.76	26.39	3658013
2016-09-02	26.64	27.24	26.62	26.80	3146029
2016-09-06	26.95	27.34	26.73	27.33	2557109
2016-09-07	27.57	28.26	27.32	27.85	3234716
2016-09-08	28.19	30.14	28.04	29.75	3944888
2016-09-09	29.42	29.64	27.94	27.94	4175263
2016-09-12	27.54	28.47	27.25	28.27	2602383
2016-09-13	27.61	27.62	25.82	26.14	4438178
2016-09-14	26.03	26.22	24.74	25.14	5387061
2016-09-15	25.45	26.36	25.24	25.89	3000048
2016-09-16	25.22	26.28	25.17	26.19	3953553
2016-09-19	26.51	26.72	25.65	25.65	1842760
2016-09-20	25.56	25.83	25.04	25.19	2049485
2016-09-21	25.45	26.46	25.35	26.41	3273234
2016-09-22	26.83	27.93	26.83	27.55	4683151
2016-09-23	27.21	27.89	25.92	26.08	5697768
2016-09-26	26.50	27.26	26.43	26.65	2838735
2016-09-27	26.03	26.23	25.38	25.98	3463654
2016-09-28	26.16	28.99	26.04	28.91	6313676
2016-09-29	28.90	31.00	28.88	30.33	5725449
2016-09-30	30.66	30.91	30.16	30.40	3827400
2016-10-03	30.40	31.02	29.91	30.87	2485426
2016-10-04	31.01	31.17	29.56	29.87	2982457
2016-10-05	30.57	31.09	30.32	30.45	2879129
2016-10-06	30.75	31.00	29.31	29.91	3776962
2016-10-07	30.12	30.45	29.44	29.51	2862232
2016-10-10	30.07	30.69	30.04	30.27	2007620
2016-10-11	30.09	30.21	29.09	29.29	2207339
2016-10-12	28.99	29.09	28.34	28.72	2517237
2016-10-13	28.25	28.72	28.00	28.66	2480823
2016-10-14	29.02	29.40	28.56	28.98	2477466
2016-10-17	28.80	29.01	28.06	28.22	1775757
2016-10-18	28.77	28.84	27.74	28.20	2095594
2016-10-19	28.55	29.55	28.32	29.32	3107593
2016-10-20	28.94	29.41	28.71	29.35	2468978
2016-10-21	29.03	29.36	28.72	29.21	2253243
2016-10-24	29.20	29.92	28.53	29.45	3489848
2016-10-25	29.49	29.72	28.70	28.73	3193045
2016-10-26	28.08	29.81	27.87	29.71	5377003
2016-10-27	29.40	29.55	27.13	27.60	8332869
2016-10-28	27.61	28.41	26.86	26.89	4716853
2016-10-31	26.85	26.99	25.84	25.87	3660612
2016-11-01	26.67	26.86	25.41	26.17	3919872
2016-11-02	25.72	26.20	24.89	25.84	3244660
2016-11-03	26.18	27.19	26.18	27.06	5149235
2016-11-04	26.81	26.92	25.93	26.01	5658481
2016-11-07	26.55	26.88	26.38	26.77	2621134
2016-11-08	26.40	27.15	26.32	26.70	2716187
2016-11-09	26.67	28.28	26.54	27.97	2945146
2016-11-10	27.85	28.99	27.75	28.71	3149372
2016-11-11	28.13	28.52	26.96	27.41	2798999
2016-11-14	27.14	28.35	26.92	28.33	2484078
2016-11-15	28.88	30.96	28.81	30.91	6048051
2016-11-16	30.33	31.14	29.88	30.13	3958033
2016-11-17	30.75	31.17	30.19	30.30	2985243
2016-11-18	30.53	31.34	30.50	30.73	3899966
2016-11-21	31.47	32.33	31.38	31.66	2971304
2016-11-22	31.79	31.89	30.45	30.91	3587781
2016-11-23	30.54	31.36	30.54	31.27	1999555
2016-11-25	30.97	31.07	30.55	30.75	961748
2016-11-28	30.68	31.09	29.63	29.70	2683666
2016-11-29	28.79	29.83	28.45	29.42	3231987
2016-11-30	32.58	34.52	31.80	33.91	5909386
2016-12-01	34.98	35.19	32.75	33.01	3764065
2016-12-02	32.67	33.17	32.50	32.79	2391782
2016-12-05	33.38	33.96	33.08	33.25	3330343
2016-12-06	32.89	33.96	32.22	33.29	2976234
2016-12-07	33.01	33.11	32.15	32.81	3479693
2016-12-08	33.17	33.31	32.33	33.16	1984045
2016-12-09	33.48	33.65	32.57	32.98	1480574
2016-12-12	34.90	34.90	33.03	33.24	2376688
2016-12-13	33.75	34.88	33.36	34.30	2326961
2016-12-14	33.17	34.08	32.70	32.80	2439830
2016-12-15	31.58	32.45	31.44	32.42	5028634
2016-12-16	32.71	33.54	32.53	33.20	4962059
2016-12-19	33.32	33.39	32.57	32.87	1430813
2016-12-20	33.13	33.50	32.86	32.97	1998069
2016-12-21	33.49	33.61	32.62	32.67	1413611
2016-12-22	32.55	32.85	32.21	32.30	1368181
2016-12-23	32.19	32.58	32.11	32.31	958732
2016-12-27	32.47	33.02	32.45	32.81	1485937
2016-12-28	32.85	33.04	31.89	32.03	1456164
2016-12-29	31.91	32.00	31.22	31.47	1840204
2016-12-30	31.47	31.88	31.01	31.13	1685463
2017-01-03	32.05	32.62	31.05	31.63	3122031
2017-01-04	31.62	31.97	31.25	31.61	2433549
2017-01-05	31.60	32.15	31.32	31.63	2542294
2017-01-06	31.68	31.78	31.13	31.40	1524008
2017-01-09	31.07	31.13	30.47	30.56	1652489
2017-01-10	30.75	31.08	30.48	30.80	2254615
2017-01-11	31.04	31.44	30.45	31.06	1909632
2017-01-12	31.47	31.50	30.49	30.92	1535013
2017-01-13	30.73	31.25	30.37	31.13	1541872
2017-01-17	31.50	31.93	31.00	31.15	1674578
2017-01-18	30.75	31.34	30.50	31.24	2249596
2017-01-19	31.14	32.01	31.14	31.60	3272261
2017-01-20	31.89	32.34	31.57	31.82	3524351
2017-01-23	31.43	31.71	31.12	31.30	1990328
2017-01-24	31.57	32.20	31.53	31.96	2723447
2017-01-25	31.80	32.39	31.57	32.18	3369999
2017-01-26	30.59	32.25	30.50	31.10	6815584
2017-01-27	30.90	30.96	29.62	29.98	4769817
2017-01-30	29.81	29.84	27.94	28.41	5877496
2017-01-31	28.55	28.93	28.08	28.91	5888071
2017-02-01	29.44	29.56	28.44	28.84	5341215
2017-02-02	28.92	29.54	28.38	29.28	3185919
2017-02-03	29.39	29.92	29.05	29.70	2307093
2017-02-06	29.66	29.84	28.92	29.09	2043600
2017-02-07	28.39	28.73	27.57	27.95	3687488
2017-02-08	27.62	28.47	27.15	28.02	2864215
2017-02-09	28.29	28.62	28.06	28.24	2475868
2017-02-10	28.69	28.93	28.31	28.48	2607951
2017-02-13	28.35	28.57	27.87	28.42	2311930
2017-02-14	28.47	28.57	28.01	28.44	2245954
2017-02-15	28.25	28.52	28.01	28.19	1674802
2017-02-16	28.26	28.49	27.66	27.99	2548945
2017-02-17	27.79	28.24	27.60	28.09	2380984
2017-02-21	28.51	28.84	28.45	28.57	2151054
2017-02-22	28.23	28.32	27.59	27.75	2350743
2017-02-23	28.38	28.53	27.80	28.40	3537838
2017-02-24	27.98	28.54	27.92	28.15	3260364
2017-02-27	28.25	28.87	28.02	28.77	2748072
2017-02-28	28.43	28.59	28.24	28.29	4061777
2017-03-01	28.73	29.40	28.46	29.31	3232133
2017-03-02	28.83	29.22	28.16	28.16	2922853
2017-03-03	28.27	28.51	27.98	28.04	2069830
2017-03-06	28.00	28.25	27.65	28.23	1710167
2017-03-07	28.42	28.51	27.62	27.74	2044902
2017-03-08	27.65	27.69	25.78	25.87	3540522
2017-03-09	25.75	26.72	25.32	26.65	4815064
2017-03-10	26.98	27.02	26.11	26.57	2828681
2017-03-13	26.51	26.91	26.20	26.40	3451532
2017-03-14	25.93	26.38	25.23	26.27	3149994
2017-03-15	26.75	27.29	26.34	27.14	2980333
2017-03-16	27.27	27.27	26.58	27.10	2614330
2017-03-17	27.22	27.53	27.16	27.23	3948210
2017-03-20	26.87	27.40	26.71	27.33	2358768
2017-03-21	27.50	27.50	26.45	26.49	2173093
2017-03-22	26.30	26.63	26.11	26.41	1997984
2017-03-23	26.20	26.44	25.98	26.04	2167290
2017-03-24	26.18	26.35	25.73	25.76	2229604
2017-03-27	25.35	26.35	25.22	26.25	1988360
2017-03-28	26.24	27.36	26.05	27.26	2859434
2017-03-29	26.93	28.52	26.93	28.25	2316815
2017-03-30	28.54	29.14	28.21	28.28	3837557
2017-03-31	28.19	28.79	28.03	28.59	2290192
2017-04-03	28.66	28.74	27.91	28.26	2186268
2017-04-04	28.29	28.78	27.99	28.71	1956939
2017-04-05	29.10	29.39	27.85	27.88	3314171
2017-04-06	28.09	28.44	27.90	28.23	1545665
2017-04-07	28.15	28.28	27.80	27.85	1741184
2017-04-10	28.15	28.49	28.07	28.36	2184271
2017-04-11	28.25	28.52	27.88	28.38	2272933
2017-04-12	28.43	29.09	27.96	28.10	3050384
2017-04-13	27.95	28.37	27.46	27.56	2396690
2017-04-17	27.53	27.97	27.53	27.93	2019816
2017-04-18	27.67	28.30	27.48	27.74	1986401
2017-04-19	27.84	28.02	26.80	26.88	2269399
2017-04-20	27.00	27.38	26.75	26.77	2163408
2017-04-21	26.61	27.27	26.46	26.97	3986913
2017-04-24	27.27	27.35	26.69	26.74	3737531
2017-04-25	26.78	27.41	26.56	27.35	2148879
2017-04-26	27.12	28.20	27.03	27.21	2989756
2017-04-27	26.89	26.95	25.89	26.45	4863551
2017-04-28	26.75	26.78	26.15	26.18	2452865
2017-05-01	26.16	26.39	26.00	26.09	2658517
2017-05-02	26.14	26.48	25.65	25.91	2620384
2017-05-03	25.64	26.12	25.34	25.70	3051492
2017-05-04	25.44	25.53	24.03	25.30	7249528
2017-05-05	25.38	26.25	25.22	26.18	4450173
2017-05-08	26.11	26.98	25.98	26.80	3601067
2017-05-09	26.87	26.89	26.32	26.63	2218693
2017-05-10	26.98	27.83	26.74	27.15	2872843
2017-05-11	27.42	27.54	26.78	26.93	2090916
2017-05-12	26.92	26.98	26.40	26.58	2362568
2017-05-15	27.35	27.53	26.35	26.62	2760761
2017-05-16	26.86	26.90	26.09	26.18	2475228
2017-05-17	25.78	26.50	25.70	25.98	2198444
2017-05-18	25.84	26.17	25.47	25.91	2457350
2017-05-19	26.14	26.88	26.06	26.82	1836389
2017-05-22	27.04	27.12	26.60	26.77	2416746
2017-05-23	26.77	26.81	26.37	26.46	2502262
2017-05-24	26.30	26.84	26.01	26.24	2966502
2017-05-25	26.17	26.72	24.98	25.15	2943277
2017-05-26	25.20	25.47	24.94	25.31	2192109
2017-05-30	24.98	25.13	24.63	24.67	2283245
2017-05-31	24.19	24.43	23.80	24.41	4570287
2017-06-01	24.48	25.07	24.13	24.77	2336900
2017-06-02	24.51	24.58	23.89	24.06	2087382
2017-06-05	23.93	24.46	23.76	24.22	2280067
2017-06-06	24.13	24.97	23.95	24.82	2795162
2017-06-07	24.57	24.84	23.61	24.12	3820843
2017-06-08	23.89	24.55	23.89	24.07	3291835
2017-06-09	24.16	25.37	24.11	25.21	2467554
2017-06-12	25.59	26.00	25.00	25.59	3519577
2017-06-13	25.61	26.39	25.52	26.31	3356779
2017-06-14	26.06	26.06	24.73	24.89	3587070
2017-06-15	24.76	25.24	24.10	24.33	3982451
2017-06-16	24.51	25.37	23.95	25.36	5663078
2017-06-19	25.36	25.83	25.26	25.42	2531027
2017-06-20	24.95	25.15	24.32	24.85	2868851
2017-06-21	24.76	25.14	23.98	24.65	3761843
2017-06-22	24.82	25.31	24.45	24.52	2694155
2017-06-23	24.59	25.05	24.51	24.85	3152061
2017-06-26	24.86	24.97	24.33	24.40	4528970
2017-06-27	24.52	24.81	24.21	24.25	2806055
2017-06-28	24.36	25.32	24.30	24.78	3426314
2017-06-29	24.94	26.13	24.94	25.65	5718866
2017-06-30	25.89	26.15	25.27	25.63	4166998
2017-07-03	25.80	26.47	25.80	26.25	1200296
2017-07-05	25.94	26.09	24.93	25.29	3609594
2017-07-06	25.47	25.68	24.73	24.80	2877069
2017-07-07	24.63	24.78	24.05	24.47	2786790
2017-07-10	24.27	24.78	24.22	24.60	2342364
2017-07-11	24.44	24.87	23.91	24.58	2808684
2017-07-12	25.03	25.37	24.57	24.72	1877735
2017-07-13	24.69	25.02	24.36	24.99	2437715
2017-07-14	25.07	25.49	25.00	25.42	2280620
2017-07-17	25.17	25.57	25.05	25.14	2954341
2017-07-18	25.37	25.47	24.50	24.67	2165568
2017-07-19	24.57	26.35	24.48	26.33	3653739
2017-07-20	26.53	26.56	25.70	25.84	4046473
2017-07-21	25.86	25.91	25.28	25.36	3308955
2017-07-24	25.52	25.60	24.80	24.96	3279501
2017-07-25	25.60	26.11	25.49	25.72	39195329
2017-07-26	26.07	26.32	25.36	25.57	6050403
2017-07-27	25.58	26.56	25.50	26.54	4404213
2017-07-28	26.54	27.71	26.45	27.14	5726232
2017-07-31	27.06	27.06	26.17	26.58	4318326
2017-08-01	26.56	26.64	25.83	26.28	4402978
2017-08-02	25.97	26.37	25.60	25.68	4933495
2017-08-03	26.33	26.63	25.26	25.72	4492150
2017-08-04	25.80	26.63	25.66	26.43	2617529
2017-08-07	26.24	26.49	25.78	25.87	2358367
2017-08-08	25.79	26.69	25.71	25.95	3352344
2017-08-09	26.13	26.26	25.86	25.88	3805267
2017-08-10	26.04	26.56	25.59	25.67	3290944
2017-08-11	25.47	25.85	25.25	25.56	2701970
2017-08-14	25.64	25.95	25.19	25.22	2024097
2017-08-15	25.07	25.13	24.36	25.01	2215394
2017-08-16	25.02	25.31	24.60	24.64	1420371
2017-08-17	24.48	24.77	24.07	24.08	2018896
2017-08-18	23.98	24.34	23.72	24.03	2415874
2017-08-21	23.92	24.03	22.96	23.17	3207532
2017-08-22	23.24	23.40	23.05	23.11	2248987
2017-08-23	23.01	23.51	22.72	23.32	2782975
2017-08-24	23.25	23.42	23.08	23.32	1444929
2017-08-25	23.41	23.41	23.08	23.15	1978515
2017-08-28	23.17	23.20	22.28	22.75	2236647
2017-08-29	22.52	22.75	22.37	22.63	1782051
2017-08-30	22.50	22.69	22.21	22.63	2304614
2017-08-31	22.84	23.06	22.65	22.66	2229306
2017-09-01	22.74	23.46	22.60	23.34	1614373
2017-09-05	23.68	23.85	23.28	23.50	2041547
2017-09-06	23.71	24.53	23.71	24.51	2270153
2017-09-07	24.38	24.87	24.32	24.79	2418302
2017-09-08	24.69	24.70	23.29	23.46	2878698
2017-09-11	23.52	23.76	23.36	23.45	3103623
2017-09-12	23.51	24.65	23.51	24.41	2290939
2017-09-13	24.48	25.48	24.48	25.35	3003066
2017-09-14	25.55	26.18	25.40	25.53	3293885
2017-09-15	25.56	25.68	25.17	25.44	3293755
2017-09-18	25.29	26.04	25.26	25.82	2377260
2017-09-19	25.91	26.04	25.41	25.67	1768520
2017-09-20	25.87	26.19	25.74	26.09	1596283
2017-09-21	26.04	26.48	25.79	26.29	1714082
2017-09-22	26.21	26.42	26.01	26.19	1486169
2017-09-25	26.46	26.81	26.34	26.73	1688835
2017-09-26	26.57	27.13	26.32	27.08	1898330
2017-09-27	27.14	27.45	26.83	27.43	1676761
2017-09-28	27.43	27.67	26.92	26.99	1331426
2017-09-29	26.82	26.85	26.17	26.56	2224170
2017-10-02	25.93	26.60	25.72	26.59	1769662
2017-10-03	26.53	26.65	26.25	26.61	1379438
2017-10-04	26.72	27.04	26.45	26.79	1700405
2017-10-05	26.91	27.17	26.61	26.68	1621467
2017-10-06	26.13	26.38	25.94	26.04	1330600
2017-10-09	26.18	26.43	25.94	26.08	22986047
2017-10-10	26.39	26.49	25.80	25.86	1786341
2017-10-11	25.90	25.98	25.47	25.75	1164046
2017-10-12	25.42	25.79	25.27	25.72	1537924
2017-10-13	26.09	26.29	25.54	25.64	2003357
2017-10-16	25.81	26.17	25.71	26.00	1678509
2017-10-17	25.99	26.13	25.51	25.93	1592144
2017-10-18	26.00	26.40	25.74	25.76	1903363
2017-10-19	25.58	25.90	25.37	25.76	1596208
2017-10-20	25.87	25.97	25.55	25.73	1637840
2017-10-23	25.89	25.93	25.51	25.59	2994995
2017-10-24	25.82	25.93	25.31	25.42	1871338
2017-10-25	25.39	25.46	24.55	25.02	2124303
2017-10-26	24.85	25.14	24.55	25.07	1851958
2017-10-27	24.81	25.57	24.52	25.57	1933774
2017-10-30	25.76	26.17	25.55	26.15	2222354
2017-10-31	26.17	26.84	25.89	26.75	2751459
2017-11-01	27.11	27.78	26.90	27.39	3466358
2017-11-02	26.87	27.82	26.50	27.82	3462060
2017-11-03	27.69	28.03	27.38	27.60	2552706
2017-11-06	27.85	29.17	27.80	29.15	2854862
2017-11-07	29.33	29.67	29.06	29.24	2335781
2017-11-08	29.03	29.47	28.73	29.04	2499885
2017-11-09	29.03	29.97	29.00	29.55	2622031
2017-11-10	29.55	29.59	28.87	29.14	2305719
2017-11-13	28.98	29.23	28.80	28.95	1997309
2017-11-14	28.62	28.67	27.51	27.79	4032434
2017-11-15	27.32	27.92	26.60	27.59	2175033
2017-11-16	27.58	27.82	27.25	27.75	1913079
2017-11-17	27.89	28.07	27.72	27.99	2012211
2017-11-20	27.93	28.03	27.66	27.89	1734991
2017-11-21	27.97	28.12	27.46	27.79	1959424
2017-11-22	28.15	28.31	27.93	28.20	1585312
2017-11-24	28.54	28.89	28.37	28.67	1068890
2017-11-27	28.43	28.43	27.75	27.79	1975428
2017-11-28	28.19	28.30	27.62	28.13	1805290
2017-11-29	28.09	28.47	27.86	28.12	2653394
2017-11-30	28.22	29.02	27.94	27.95	12342223
2017-12-01	28.29	29.53	28.18	29.23	4388966
2017-12-04	29.14	29.76	28.81	28.90	2726467
2017-12-05	28.84	29.14	28.64	28.94	1640701
2017-12-06	28.72	28.82	28.10	28.21	1796818
2017-12-07	28.14	28.41	28.03	28.10	1436761
2017-12-08	28.47	28.67	28.21	28.44	1415752
2017-12-11	28.55	28.94	28.54	28.85	1165826
2017-12-12	28.96	29.01	28.31	28.62	1526567
2017-12-13	28.53	28.71	28.30	28.30	1542949
2017-12-14	28.28	28.73	28.19	28.42	1517657
2017-12-15	28.64	28.80	27.92	27.93	4357567
2017-12-18	28.14	29.05	28.12	28.87	2282420
2017-12-19	28.95	29.45	28.80	29.10	1242572
2017-12-20	29.29	29.89	29.06	29.80	1915323
2017-12-21	29.79	30.68	29.60	30.59	1926440
2017-12-22	30.80	31.41	30.40	31.16	1307278
2017-12-26	31.24	32.13	31.20	31.98	1458868
2017-12-27	31.78	31.90	31.46	31.59	1358302
2017-12-28	31.67	31.85	31.41	31.65	1229362
2017-12-29	31.78	31.82	31.04	31.05	1910009
2018-01-02	31.31	32.15	31.14	32.15	2186789
2018-01-03	32.32	32.87	32.21	32.44	1703826
2018-01-04	32.54	32.80	32.08	32.78	1912238
2018-01-05	32.54	33.09	32.16	33.05	2241987
2018-01-08	33.04	33.50	32.51	33.32	2683368
2018-01-09	33.47	33.72	33.06	33.67	2708002
2018-01-10	33.91	34.06	33.37	33.67	2243850
2018-01-11	33.95	35.00	33.74	34.27	3107884
2018-01-12	33.90	34.68	33.90	34.61	1889062
2018-01-16	34.49	34.93	34.03	34.07	1891851
2018-01-17	34.40	35.16	34.02	34.95	2071100
2018-01-18	34.88	35.09	34.25	34.69	1948564
2018-01-19	34.38	34.43	34.02	34.30	1349153
2018-01-22	34.29	34.70	33.99	34.68	2341804
2018-01-23	34.90	35.12	34.33	34.70	1297858
2018-01-24	34.91	35.03	34.40	34.77	1955120
2018-01-25	35.00	35.00	34.11	34.21	1626032
2018-01-26	34.43	34.79	34.16	34.79	1421008
2018-01-29	34.36	34.68	33.72	33.81	2603421
2018-01-30	33.33	33.41	32.20	32.60	3952669
2018-01-31	32.72	33.03	31.86	32.10	3844077
2018-02-01	31.66	31.87	30.27	31.46	4761377
2018-02-02	31.01	31.13	29.41	29.49	3720600
2018-02-05	29.11	29.67	28.13	28.33	4625161
2018-02-06	27.64	29.42	27.43	29.11	3885922
2018-02-07	29.09	29.57	28.27	28.28	3875788
2018-02-08	28.30	28.44	26.67	26.69	3075281
2018-02-09	26.98	27.13	25.56	26.34	3999189
2018-02-12	26.99	27.53	26.65	27.30	2264023
2018-02-13	27.00	27.17	26.01	26.21	2713130
2018-02-14	25.88	27.55	25.71	27.22	3128057
2018-02-15	27.25	27.27	26.05	26.86	2610404
2018-02-16	26.71	26.95	26.28	26.59	2031229
2018-02-20	26.65	26.88	26.25	26.35	1788303
2018-02-21	26.14	26.22	25.16	25.18	3148152
2018-02-22	25.45	26.44	25.16	26.12	2936832
2018-02-23	26.31	26.52	25.79	26.37	2196336
2018-02-26	26.46	26.54	25.85	26.44	2190457
2018-02-27	26.31	26.87	25.75	25.75	2723102
2018-02-28	25.88	26.04	25.31	25.35	2676347
2018-03-01	25.37	26.10	25.27	25.82	2162792
2018-03-02	25.75	26.43	25.36	26.38	2034262
2018-03-05	26.21	26.81	26.13	26.42	1723675
2018-03-06	26.63	26.67	25.97	26.03	1381265
2018-03-07	25.75	25.93	25.03	25.17	2098511
2018-03-08	25.27	25.28	24.48	24.72	2244803
2018-03-09	25.01	25.41	24.99	25.31	1613340
2018-03-12	25.23	25.64	25.16	25.51	1280243
2018-03-13	25.57	25.77	25.44	25.65	1941836
2018-03-14	25.91	25.95	25.67	25.69	1625168
2018-03-15	25.84	26.04	25.19	25.26	1440446
2018-03-16	25.35	26.03	25.21	25.91	1833747
2018-03-19	25.60	25.76	24.83	24.97	1518342
2018-03-20	25.11	25.52	25.10	25.20	1730198
2018-03-21	25.40	26.75	25.29	26.67	2201449
2018-03-22	26.34	26.47	25.66	25.68	1771043
2018-03-23	25.83	26.37	25.59	25.81	1998267
2018-03-26	26.18	26.18	25.50	25.91	1432960
2018-03-27	25.98	26.08	25.44	25.72	2034299
2018-03-28	25.72	26.01	25.35	25.37	2043624
2018-03-29	25.51	26.00	25.15	25.84	3668958
2018-04-02	25.81	25.87	24.39	25.14	2898506
2018-04-03	25.35	25.78	24.95	25.73	1866973
2018-04-04	25.29	26.11	25.14	26.03	2434804
2018-04-05	26.12	27.14	26.11	26.95	1823061
2018-04-06	26.75	27.14	26.04	26.56	1931373
2018-04-09	26.75	27.39	26.63	26.95	1854650
2018-04-10	27.58	28.47	27.42	28.17	2305641
2018-04-11	28.12	28.82	27.87	28.66	1954178
2018-04-12	28.66	28.90	28.30	28.40	2053666
2018-04-13	28.80	28.87	28.50	28.71	2034825
2018-04-16	28.68	29.02	28.24	28.67	2452622
2018-04-17	28.52	28.94	28.30	28.83	1342224
2018-04-18	29.11	31.12	29.11	30.79	3608926
2018-04-19	31.24	31.31	30.39	30.59	3786400
2018-04-20	30.44	30.78	30.06	30.38	2468532
2018-04-23	30.08	30.67	29.82	30.59	1728233
2018-04-24	30.75	31.06	29.68	30.13	2670862
2018-04-25	30.11	30.81	29.92	30.80	1618453
2018-04-26	31.00	31.09	30.36	30.51	1896827
2018-04-27	30.24	30.53	29.88	30.01	1701800
2018-04-30	29.92	30.40	29.86	30.11	1720718
2018-05-01	29.93	30.06	29.34	29.63	1811011
2018-05-02	29.60	30.19	29.43	29.82	2364222
2018-05-03	29.52	29.62	28.15	28.32	3159125
2018-05-04	28.35	29.28	28.35	29.16	2564193
2018-05-07	29.58	30.59	29.27	29.36	3039425
2018-05-08	29.22	29.69	28.12	29.69	2845880
2018-05-09	30.29	31.04	30.24	30.29	2116203
2018-05-10	30.42	30.60	30.16	30.18	1153190
2018-05-11	30.19	30.46	29.98	30.01	1207724
2018-05-14	30.07	30.75	30.07	30.58	1723268
2018-05-15	30.45	30.90	30.19	30.85	1268906
2018-05-16	30.79	31.18	30.46	31.16	1248386
2018-05-17	31.30	32.13	31.17	31.87	1809015
2018-05-18	31.84	31.88	31.25	31.31	1501712
2018-05-21	31.76	32.18	31.54	32.16	1596934
2018-05-22	32.28	32.77	31.64	31.67	2265996
2018-05-23	31.49	31.86	31.01	31.63	1413709
2018-05-24	30.94	31.31	30.68	31.08	1263609
2018-05-25	30.31	30.31	29.06	29.30	1917567
2018-05-29	28.92	29.71	28.85	29.52	2089649
2018-05-30	29.85	31.03	29.78	30.90	1690657
2018-05-31	30.59	31.21	30.33	30.75	1847211
2018-06-01	30.84	31.74	30.73	31.60	2726427
2018-06-04	31.80	32.46	31.41	31.66	4606712
2018-06-05	31.47	33.23	31.17	32.28	4776409
2018-06-06	32.43	33.56	32.36	32.98	5047629
2018-06-07	33.15	33.94	33.15	33.57	2338545
2018-06-08	33.47	34.11	33.04	33.74	4355670
2018-06-11	33.83	34.88	33.67	34.48	3441547
2018-06-12	34.50	34.64	33.10	33.24	3919136
2018-06-13	33.16	33.81	32.88	33.58	1887586
2018-06-14	33.95	34.15	33.28	33.51	1942625
2018-06-15	33.13	33.32	32.69	32.77	4007820
2018-06-18	32.87	34.29	32.86	33.83	2180212
2018-06-19	33.14	34.34	33.01	34.10	1801412
2018-06-20	34.59	35.43	34.43	35.07	2743471
2018-06-21	34.86	34.91	34.03	34.16	2172359
2018-06-22	35.44	35.98	34.07	34.20	4746845
2018-06-25	34.20	34.37	32.50	32.65	2575086
2018-06-26	32.80	33.30	32.41	33.15	2741035
2018-06-27	33.82	34.36	33.64	33.84	3551475
2018-06-28	33.94	34.07	33.21	33.70	2536483
2018-06-29	33.89	34.66	33.76	33.77	2111909
2018-07-02	33.36	33.43	32.79	33.04	1560711
2018-07-03	33.59	34.12	33.23	33.54	982544
2018-07-05	33.82	33.87	32.86	33.14	1736761
2018-07-06	32.78	33.18	32.72	33.08	2714599
2018-07-09	33.40	33.98	33.23	33.97	2518351
2018-07-10	34.26	34.87	33.95	34.21	2017487
2018-07-11	33.82	34.26	33.04	33.20	1427260
2018-07-12	33.21	33.45	32.54	32.96	1385420
2018-07-13	33.00	33.39	32.91	33.00	1107787
2018-07-16	32.50	32.79	31.44	31.71	1869227
2018-07-17	31.47	32.10	31.39	31.81	1308427
2018-07-18	31.55	32.48	31.28	32.29	2105369
2018-07-19	32.25	32.62	32.04	32.09	1711521
2018-07-20	32.13	32.13	31.06	31.65	1709951
2018-07-23	31.86	31.98	31.52	31.62	980821
2018-07-24	31.88	32.62	31.71	32.29	1553250
2018-07-25	32.03	32.88	31.96	32.81	1198950
2018-07-26	32.78	33.09	32.63	32.96	1024667
2018-07-27	32.86	33.06	32.17	32.27	788784
2018-07-30	32.72	33.07	32.65	32.90	963913
2018-07-31	32.88	33.45	32.46	33.26	1116549
2018-08-01	32.82	33.08	32.27	32.67	1405578
2018-08-02	32.36	32.99	32.36	32.83	745865
2018-08-03	32.72	33.15	32.56	33.07	1413615
2018-08-06	33.20	33.38	32.88	33.07	1371312
2018-08-07	33.57	33.90	33.16	33.38	900425
2018-08-08	33.12	33.48	31.94	32.51	2022253
2018-08-09	32.50	32.50	29.34	29.91	4924679
2018-08-10	29.90	31.12	29.85	31.06	2047638
2018-08-13	30.95	31.39	30.63	30.67	2499129
2018-08-14	31.14	31.45	30.44	30.50	1747895
2018-08-15	30.21	30.21	29.14	29.89	1731130
2018-08-16	30.07	30.18	29.58	29.91	1024113
2018-08-17	29.87	30.06	29.33	29.46	1179776
2018-08-20	29.40	29.96	29.25	29.85	1337004
2018-08-21	30.20	30.72	30.17	30.31	1069011
2018-08-22	30.72	31.09	30.48	30.88	1134270
2018-08-23	30.68	30.91	30.45	30.66	1546732
2018-08-24	31.01	31.74	30.95	31.41	1476253
2018-08-27	31.41	31.69	31.18	31.23	893966
2018-08-28	31.14	31.38	30.40	30.49	990327
2018-08-29	30.86	31.42	30.60	31.27	888022
2018-08-30	31.37	31.69	31.05	31.52	939360
2018-08-31	31.36	31.36	30.67	30.83	1292254
2018-09-04	31.01	31.09	29.93	30.05	1021028
2018-09-05	29.82	30.44	29.46	30.36	1482705
2018-09-06	30.29	30.36	29.72	29.80	2313249
2018-09-07	29.54	29.85	29.13	29.71	957431
2018-09-10	29.85	30.03	29.61	29.75	1013043
2018-09-11	29.65	30.97	29.46	30.89	2534698
2018-09-12	31.42	31.51	30.95	31.28	939574
2018-09-13	31.12	31.25	30.45	30.75	945857
2018-09-14	30.81	31.29	30.75	30.93	772571
2018-09-17	31.03	31.39	30.82	30.97	849479
2018-09-18	31.40	31.73	31.35	31.63	857782
2018-09-19	31.69	32.23	31.69	31.95	790469
2018-09-20	32.26	32.38	31.69	31.79	697392
2018-09-21	31.87	32.27	31.70	32.16	1747968
2018-09-24	32.68	33.09	32.44	32.75	1359404
2018-09-25	32.91	33.13	32.39	32.55	1376180
2018-09-26	32.42	32.93	32.18	32.56	1658671
2018-09-27	32.78	32.94	32.44	32.84	1041941
2018-09-28	32.70	33.88	32.70	33.34	2071016
2018-10-01	33.46	34.24	33.24	33.90	1296365
2018-10-02	34.02	34.14	33.51	33.71	1044398
2018-10-03	33.79	34.49	33.64	34.38	1586917
2018-10-04	34.13	34.47	33.45	33.60	1781231
2018-10-05	33.67	34.14	33.62	33.99	1053035
2018-10-08	33.82	34.18	33.26	33.93	875763
2018-10-09	33.91	34.17	33.51	33.90	1497947
2018-10-10	33.70	33.77	31.69	31.77	1573313
2018-10-11	34.80	36.53	33.70	35.46	11098482
2018-10-12	36.30	36.47	34.98	35.78	3617865
2018-10-15	36.06	36.22	35.20	35.56	1858072
2018-10-16	35.52	35.76	35.13	35.38	1793831
2018-10-17	35.31	35.44	34.49	35.05	1837356
2018-10-18	34.60	34.72	34.02	34.62	1963676
2018-10-19	34.92	35.63	34.78	34.85	1786603
2018-10-22	34.78	34.85	33.35	33.70	2002148
2018-10-23	32.94	33.14	32.02	32.67	1796912
2018-10-24	33.06	33.29	31.67	31.68	2292227
2018-10-25	32.02	32.40	31.42	31.95	1959780
2018-10-26	31.42	31.99	30.75	31.66	1090020
2018-10-29	31.68	32.26	30.07	30.53	1486517
2018-10-30	30.28	31.32	30.18	31.29	1437371
2018-10-31	31.62	32.90	31.56	31.86	2610537
2018-11-01	31.89	31.89	30.83	31.52	1747333
2018-11-02	31.76	32.04	30.14	30.39	1977195
2018-11-05	30.85	31.53	30.34	30.66	2077494
2018-11-06	30.72	31.78	30.72	31.19	1346938
2018-11-07	31.72	32.04	31.22	31.58	2613934
2018-11-08	31.15	32.72	30.26	30.76	4050546
2018-11-09	30.09	31.38	29.81	30.99	3077830
2018-11-12	31.51	31.83	30.39	30.49	2335317
2018-11-13	30.31	31.12	29.75	29.86	2582091
2018-11-14	30.66	31.38	30.27	31.04	2516067
2018-11-15	30.87	32.00	30.61	31.89	2285327
2018-11-16	32.02	32.46	30.98	31.32	1818574
2018-11-19	30.90	31.84	30.90	31.65	1534486
2018-11-20	31.29	31.50	30.38	30.81	2128082
2018-11-21	30.85	32.09	30.85	31.58	1913992
2018-11-23	30.30	30.70	29.83	30.00	839352
2018-11-26	30.37	30.56	29.87	30.37	1600451
2018-11-27	30.33	30.73	30.18	30.46	1938072
2018-11-28	30.50	32.13	30.46	32.03	3087699
2018-11-29	31.95	32.72	31.30	31.90	2639117
2018-11-30	31.55	32.23	31.13	31.90	2365705
2018-12-03	32.95	33.21	31.33	32.00	3099432
2018-12-04	32.52	32.66	30.86	30.98	2196741
2018-12-06	30.43	30.45	29.27	30.22	2349760
2018-12-07	30.98	31.40	29.78	29.99	2197672
2018-12-10	29.67	29.89	28.51	28.67	3047561
2018-12-11	29.02	29.41	27.83	28.06	2776844
2018-12-12	28.49	29.03	28.15	28.23	1762700
2018-12-13	28.16	28.98	27.89	28.57	2232335
2018-12-14	28.19	28.56	27.44	27.53	1371297
2018-12-17	27.46	27.79	26.84	26.98	1582891
2018-12-18	27.00	27.29	26.22	26.22	2693200
2018-12-19	26.34	26.80	25.47	25.63	2295036
2018-12-20	25.23	25.61	24.16	24.56	2726997
2018-12-21	24.42	24.79	23.09	23.41	6291532
2018-12-24	23.14	23.40	22.14	22.16	1004886
2018-12-26	22.37	23.82	21.51	23.82	2700546
2018-12-27	23.16	23.65	22.78	23.64	1811314
2018-12-28	23.78	23.93	23.10	23.13	1845513
2018-12-31	23.32	23.45	22.87	23.39	1686067
2019-01-02	22.79	24.25	22.47	24.07	2320405
2019-01-03	24.13	25.05	23.66	24.61	2030852
2019-01-04	25.21	25.92	24.96	25.61	3050812
2019-01-07	25.66	26.28	25.20	26.05	2063282
2019-01-08	26.49	26.72	25.91	26.57	1699238
2019-01-09	26.93	27.60	26.72	27.58	1880989
2019-01-10	27.15	27.61	26.95	27.58	1497382
2019-01-11	27.51	27.51	26.70	26.79	1749073
2019-01-14	26.41	26.86	26.03	26.66	2024923
2019-01-15	26.90	27.20	26.74	26.97	2061303
2019-01-16	26.87	28.02	26.87	27.69	2407017
2019-01-17	27.40	28.12	27.37	27.88	1441165
2019-01-18	28.21	28.40	27.88	28.13	1431903
2019-01-22	27.67	27.91	27.06	27.27	1613913
2019-01-23	27.40	27.57	26.57	26.82	1120010
2019-01-24	26.82	27.30	26.56	27.01	1237300
2019-01-25	27.16	27.89	26.98	27.46	1438247
2019-01-28	26.99	27.06	26.42	26.89	1733825
2019-01-29	27.19	27.87	27.00	27.51	1901786
2019-01-30	27.79	27.90	27.37	27.85	2286915
2019-01-31	28.00	28.14	26.59	27.35	3437882
2019-02-01	27.46	28.50	27.28	27.98	2477864
2019-02-04	27.31	28.09	27.22	27.96	3252636
2019-02-05	27.92	28.50	27.82	27.87	2615420
2019-02-06	27.83	28.20	27.62	27.95	2414850
2019-02-07	27.81	27.86	26.37	26.42	2237652
2019-02-08	26.39	26.57	25.71	26.15	1785730
2019-02-11	25.86	26.89	25.86	26.71	1726515
2019-02-12	27.23	27.66	26.96	27.35	1905280
2019-02-13	27.43	28.54	27.43	28.24	2453806
2019-02-14	28.24	29.05	28.07	28.57	2080768
2019-02-15	29.00	29.48	28.76	29.23	2239414
2019-02-19	29.11	29.63	29.04	29.38	1608633
2019-02-20	29.26	30.15	29.26	29.93	1866130
2019-02-21	29.75	30.13	29.41	29.54	1677928
2019-02-22	29.94	30.08	29.23	29.58	1314408
2019-02-25	29.34	29.82	29.10	29.61	1065481
2019-02-26	29.62	29.95	29.18	29.20	1262422
2019-02-27	29.33	29.85	29.09	29.36	2379599
2019-02-28	29.44	29.61	28.55	28.90	1990704
2019-03-01	29.02	30.11	29.02	30.03	1973503
2019-03-04	30.29	30.38	29.64	30.16	1629871
2019-03-05	30.16	30.67	30.01	30.44	1547929
2019-03-06	30.19	30.25	29.20	29.88	2307265
2019-03-07	29.99	30.25	29.52	30.00	1762680
2019-03-08	29.36	29.70	28.85	29.00	1392174
2019-03-11	29.25	30.03	29.08	29.83	1628333
2019-03-12	30.03	30.61	29.96	30.30	1632405
2019-03-13	30.68	30.86	30.37	30.64	1982776
2019-03-14	30.61	30.89	30.10	30.12	1873609
2019-03-15	29.97	30.28	29.72	29.75	3105986
2019-03-18	29.92	30.39	29.70	30.25	1474350
2019-03-19	30.60	30.72	30.01	30.15	1360256
2019-03-20	30.15	31.08	29.91	30.72	1364403
2019-03-21	30.57	31.13	30.04	30.97	3948347
2019-03-22	30.52	30.87	28.48	28.52	2805885
2019-03-25	28.23	28.47	27.52	28.32	1992300
2019-03-26	29.04	29.52	28.79	29.23	1802147
2019-03-27	29.10	29.36	28.63	29.19	2004407
2019-03-28	28.90	29.57	28.89	29.50	1509678
2019-03-29	29.91	30.00	29.13	29.30	1408551
2019-04-01	29.59	29.71	29.03	29.63	2079030
2019-04-02	29.59	29.84	29.02	29.03	1569840
2019-04-03	29.06	29.20	27.81	27.84	2439161
2019-04-04	27.87	28.07	27.47	28.02	1648190
2019-04-05	28.19	29.08	28.19	28.89	1830806
2019-04-08	28.96	29.39	28.66	28.99	1722173
2019-04-09	28.82	28.99	28.39	28.50	1345752
2019-04-10	28.64	28.93	28.55	28.65	1302307
2019-04-11	28.51	28.84	28.25	28.59	1238863
2019-04-12	29.89	30.05	29.27	29.42	1825878
2019-04-15	29.30	29.47	28.52	28.56	1737183
2019-04-16	28.59	28.76	28.04	28.21	2302992
2019-04-17	28.34	28.65	27.79	27.87	1435828
2019-04-18	28.05	28.10	27.05	27.36	2398485
2019-04-22	27.94	28.65	27.42	28.64	1567089
2019-04-23	29.12	29.70	28.60	29.16	4816984
2019-04-24	29.43	29.52	28.53	28.58	2341426
2019-04-25	28.53	29.12	28.28	28.47	1948262
2019-04-26	28.28	28.41	27.14	27.65	2046376
2019-04-29	27.60	27.70	27.19	27.39	1605897
2019-04-30	27.66	27.68	26.96	27.24	1277802
2019-05-01	27.28	27.28	25.85	25.86	2436940
2019-05-02	24.90	25.53	24.29	25.38	7203152
2019-05-03	25.55	26.77	25.45	26.26	3895471
2019-05-06	25.87	27.17	25.70	26.65	3225539
2019-05-07	26.29	26.88	25.95	26.84	3342913
2019-05-08	26.75	27.46	26.70	27.14	2676835
2019-05-09	26.59	27.78	26.58	27.62	2731373
2019-05-10	27.52	27.75	27.09	27.53	1893135
2019-05-13	27.33	27.85	27.07	27.34	2322278
2019-05-14	27.56	28.24	27.55	27.94	2425564
2019-05-15	27.65	28.27	27.53	28.09	2470088
2019-05-16	28.20	28.43	27.83	27.62	2250319
2019-05-17	27.63	27.75	26.66	26.66	2122967
2019-05-20	26.68	27.02	26.53	26.94	2271946
2019-05-21	27.02	27.54	26.94	27.49	1597891
2019-05-22	27.17	27.20	26.55	26.69	2389068
2019-05-23	26.03	26.03	24.92	25.38	4952692
2019-05-24	25.71	25.97	25.08	25.61	2684671
2019-05-28	25.65	25.77	25.40	25.50	3213080
2019-05-29	25.00	25.54	24.83	25.49	3071637
2019-05-30	25.31	25.46	24.78	24.89	3808712
2019-05-31	24.42	25.59	24.40	24.85	3566870
2019-06-03	25.04	25.14	24.42	24.65	3828520
2019-06-04	24.93	25.10	24.35	24.75	2403815
2019-06-05	24.69	24.69	24.04	24.26	2274051
2019-06-06	24.28	24.63	24.18	24.33	1737060
2019-06-07	24.34	24.35	22.88	23.94	2906055
2019-06-10	24.03	24.11	23.40	23.51	2235824
2019-06-11	23.72	24.05	23.61	23.66	1943715
2019-06-12	23.40	23.56	23.03	23.13	2109660
2019-06-13	23.81	23.90	23.41	23.88	1844089
2019-06-14	23.84	24.08	23.19	23.20	2108930
2019-06-17	23.12	23.63	23.05	23.46	1799186
2019-06-18	23.61	24.20	23.61	23.99	1573492
2019-06-19	23.99	24.58	23.71	24.19	1720575
2019-06-20	24.87	25.44	24.80	24.93	2205865
2019-06-21	24.88	25.20	24.80	24.93	1980943
2019-06-24	24.89	25.08	24.64	24.78	1453930
2019-06-25	24.72	24.88	24.23	24.23	2074845
2019-06-26	24.62	25.25	24.56	24.76	2025634
2019-06-27	24.73	24.99	23.94	24.23	2115883
2019-06-28	24.31	24.84	24.18	24.65	3024229
2019-07-01	25.08	25.54	24.74	24.94	2726604
2019-07-02	24.89	24.89	24.09	24.15	2284886
2019-07-03	24.27	24.45	24.09	24.43	836893
2019-07-05	24.34	24.83	24.30	24.79	1065037
2019-07-08	24.62	25.04	24.48	24.49	1150713
2019-07-09	24.48	24.70	24.18	24.60	1780470
2019-07-10	25.33	25.47	24.53	24.98	2174866
2019-07-11	24.99	25.09	23.70	23.72	2760255
2019-07-12	23.73	23.94	23.38	23.75	2414507
2019-07-15	23.76	23.92	23.41	23.47	1540021
2019-07-16	23.40	23.53	22.27	22.65	3085388
2019-07-17	22.66	22.66	21.79	21.80	2993531
2019-07-18	21.76	21.98	21.25	21.31	2661373
2019-07-19	21.32	21.65	21.21	21.57	2588521
2019-07-22	21.62	22.11	21.51	22.10	4361307
2019-07-23	22.41	22.65	21.94	22.31	2699449
2019-07-24	22.21	23.07	22.21	22.66	3595247
2019-07-25	22.78	22.78	22.28	22.38	2850079
2019-07-26	22.38	22.43	22.07	22.26	1689668
2019-07-29	22.26	22.36	21.83	22.24	2138654
2019-07-30	22.19	23.65	22.05	23.51	3251118
2019-07-31	23.48	24.64	23.26	24.04	3585798
2019-08-01	23.64	23.85	22.86	23.16	3724878
2019-08-02	23.12	23.47	22.38	22.84	1868975
2019-08-05	22.25	22.76	21.99	22.58	2704749
2019-08-06	22.63	22.84	21.58	22.05	3045537
2019-08-07	21.62	21.93	21.06	21.64	3714930
2019-08-08	22.10	22.25	19.76	20.06	8814524
2019-08-09	20.19	20.96	20.01	20.36	5085142
2019-08-12	20.10	20.28	19.10	19.53	6123519
2019-08-13	19.31	20.60	19.08	19.71	5655648
2019-08-14	19.25	19.25	18.33	18.35	4241989
2019-08-15	18.21	18.59	17.90	18.27	3697273
2019-08-16	18.32	19.04	18.09	18.97	4733723
2019-08-19	19.28	19.98	19.13	19.89	2692275
2019-08-20	19.76	19.86	19.35	19.76	2146105
2019-08-21	19.97	20.29	19.58	19.61	2374324
2019-08-22	19.54	19.81	19.16	19.17	1850700
2019-08-23	18.83	19.20	17.86	17.91	3217776
2019-08-26	18.15	18.27	17.46	17.57	3038422
2019-08-27	17.72	17.89	17.04	17.40	2573036
2019-08-28	17.64	18.25	17.46	18.02	2450976
2019-08-29	18.23	18.62	18.14	18.50	1714717
2019-08-30	18.36	18.74	18.06	18.23	1735665
2019-09-03	17.81	18.22	17.47	18.11	2599479
2019-09-04	18.51	18.91	18.31	18.74	1827550
2019-09-05	18.95	19.79	18.94	19.53	2861035
2019-09-06	19.24	19.51	18.80	19.38	2258648
2019-09-09	19.80	20.63	19.65	20.60	3025251
2019-09-10	20.80	21.59	20.76	20.86	2847323
2019-09-11	21.05	21.80	20.74	21.35	2939956
2019-09-12	20.79	20.99	20.28	20.42	2905487
2019-09-13	20.70	21.02	20.30	20.60	2309286
2019-09-16	23.01	25.33	22.44	24.95	7535494
2019-09-17	24.88	25.04	23.00	23.29	4382067
2019-09-18	22.89	23.72	22.65	22.87	3449142
2019-09-19	23.10	23.25	22.60	22.82	3119558
2019-09-20	22.96	23.47	22.63	23.08	5797440
2019-09-23	22.79	23.65	22.78	23.41	3431484
2019-09-24	23.10	23.38	22.00	22.14	4410771
2019-09-25	21.72	22.37	21.61	21.99	3607477
2019-09-26	21.75	22.15	21.64	21.82	3671787
2019-09-27	21.44	22.39	21.42	21.95	3742655
2019-09-30	21.88	22.28	21.83	22.11	3840624
2019-10-01	22.27	22.78	21.63	21.68	3565800
2019-10-02	21.50	22.21	21.29	21.39	3901124
2019-10-03	21.17	22.09	21.12	21.90	3979867
2019-10-04	21.69	22.15	20.63	20.95	3917799
2019-10-07	21.00	21.00	20.16	20.17	3111576
2019-10-08	20.00	20.10	18.98	19.00	4612148
2019-10-09	19.24	19.52	19.00	19.30	3103463
2019-10-10	19.40	19.83	19.32	19.58	2036619
2019-10-11	19.86	20.20	19.64	19.96	2613903
2019-10-14	19.73	20.11	19.31	19.96	1942578
2019-10-15	19.82	20.18	19.53	19.71	2485013
2019-10-16	19.63	19.97	19.09	19.14	2107213
2019-10-17	19.22	19.27	18.75	18.92	3232500
2019-10-18	19.01	19.53	18.64	18.66	2513270
2019-10-21	18.61	19.29	18.61	19.06	2073618
2019-10-22	19.21	19.90	18.88	19.51	2376460
2019-10-23	19.49	20.50	19.11	20.10	2816839
2019-10-24	20.29	20.30	19.33	19.64	1857986
2019-10-25	19.66	20.06	19.31	19.81	2085620
2019-10-28	19.91	20.24	19.54	19.70	1840134
2019-10-29	19.50	20.14	19.37	19.77	2741503
2019-10-30	19.88	20.05	19.27	19.51	4083071
2019-10-31	20.99	21.90	19.96	20.63	7494929
2019-11-01	20.92	22.40	20.87	22.01	6169614
2019-11-04	22.58	24.63	22.35	23.81	6679770
2019-11-05	23.98	24.98	23.81	24.12	6115228
2019-11-06	24.00	24.71	23.35	23.68	3735633
2019-11-07	24.23	25.28	24.17	24.98	4930338
2019-11-08	24.58	24.85	24.12	24.76	2874406
2019-11-11	24.28	24.94	24.21	24.42	2210181
2019-11-12	24.55	24.76	24.17	24.30	2065445
2019-11-13	23.86	24.33	23.65	23.93	2636677
2019-11-14	24.07	24.44	23.68	23.58	2152229
2019-11-15	23.60	24.63	23.56	24.33	2325013
2019-11-18	23.92	24.00	23.51	23.73	2350250
2019-11-19	23.63	23.70	23.03	23.17	2059183
2019-11-20	22.94	24.36	22.93	23.83	2721157
2019-11-21	24.13	24.37	23.63	24.16	2137458
2019-11-22	24.29	24.76	23.96	24.52	2518294
2019-11-25	24.29	24.69	23.85	24.08	2713869
2019-11-26	24.01	24.15	23.61	23.74	1741285
2019-11-27	23.77	23.90	23.28	23.76	1185640
2019-11-29	23.33	23.55	23.01	23.01	1181954
2019-12-02	23.31	23.72	23.11	23.46	2453788
2019-12-03	23.17	23.96	22.93	23.34	2756056
2019-12-04	23.83	24.60	23.81	24.13	2919146
2019-12-05	24.46	24.61	23.67	23.77	2870496
2019-12-06	23.81	24.60	23.80	24.44	2923354
2019-12-09	24.10	25.12	24.10	24.98	2500457
2019-12-10	25.00	25.06	24.60	24.90	1859078
2019-12-11	25.00	25.11	24.62	24.87	1350570
2019-12-12	24.94	26.06	24.94	25.94	2686690
2019-12-13	26.15	26.17	24.91	25.04	2261534
2019-12-16	25.28	25.83	25.14	25.27	2470414
2019-12-17	25.24	25.62	25.18	25.48	1848551
2019-12-18	25.41	25.85	25.41	25.47	1751623
2019-12-19	25.49	25.91	25.31	25.48	2060439
2019-12-20	25.61	25.85	25.29	25.78	5289456
2019-12-23	25.75	26.65	25.75	26.61	1642245
2019-12-24	26.68	26.82	26.44	26.56	520649
2019-12-26	26.78	26.92	26.45	26.53	832922
2019-12-27	26.73	26.90	26.34	26.52	1283346
2019-12-30	26.63	26.83	26.23	26.33	1879764
2019-12-31	26.05	26.85	25.99	26.80	2193443
2020-01-02	26.89	27.08	26.39	26.55	1933076
2020-01-03	27.30	27.46	26.77	27.31	2738151
2020-01-06	27.47	27.61	27.18	27.42	2107266
2020-01-07	27.40	27.86	27.25	27.72	1578256
2020-01-08	27.85	27.85	26.76	27.09	2011082
2020-01-09	26.87	27.39	26.17	27.38	2366915
2020-01-10	27.21	27.48	27.01	27.14	1824673
2020-01-13	27.09	27.34	26.75	27.30	1877013
2020-01-14	27.35	28.04	27.28	28.00	1515191
2020-01-15	27.81	28.12	27.66	27.88	1157353
2020-01-16	27.65	27.73	25.97	26.32	5004634
2020-01-17	26.38	26.55	25.26	25.33	3055654
2020-01-21	25.19	25.32	24.46	24.55	2052672
2020-01-22	24.50	24.79	24.09	24.65	2102314
2020-01-23	24.10	24.51	23.93	24.21	2271288
2020-01-24	24.00	24.09	23.33	23.80	2693587
2020-01-27	23.16	23.52	22.99	23.04	1959927
2020-01-28	23.39	23.42	22.99	23.26	2030870
2020-01-29	23.35	23.49	22.49	22.55	2733734
2020-01-30	20.35	21.70	19.89	21.22	4876877
2020-01-31	20.89	21.50	20.53	20.96	3713802
2020-02-03	20.76	21.61	20.70	21.27	3665661
2020-02-04	21.76	21.91	21.46	21.57	1986166
2020-02-05	22.18	22.98	22.18	22.59	2274398
2020-02-06	22.59	22.75	21.95	22.35	1680306
2020-02-07	22.05	22.23	21.84	21.95	1473520
2020-02-10	21.74	21.83	21.42	21.54	1384373
2020-02-11	21.93	22.19	21.79	21.86	1380861
2020-02-12	22.54	22.86	22.22	22.61	2144990
2020-02-13	22.60	22.98	22.07	22.12	1914065
2020-02-14	22.30	22.37	21.79	22.06	1334085
2020-02-18	21.84	22.42	21.84	22.35	1742658
2020-02-19	22.54	22.79	22.19	22.36	2120418
2020-02-20	22.48	22.54	21.98	22.35	1216516
2020-02-21	22.06	22.21	21.55	22.00	1125792
2020-02-24	21.12	21.26	20.61	21.05	1816983
2020-02-25	20.95	21.01	19.67	19.91	2026386
2020-02-26	19.90	19.97	18.67	18.83	2253096
2020-02-27	18.14	18.69	16.95	17.80	3806709
2020-02-28	17.12	19.00	17.09	18.85	5076087
2020-03-02	19.28	19.38	18.23	19.06	3963833
2020-03-03	19.30	19.69	18.53	18.76	3223645
2020-03-04	19.17	19.20	18.41	18.98	2418014
2020-03-05	18.51	18.93	17.89	18.16	4269257
2020-03-06	17.27	17.49	15.84	15.86	3948878
2020-03-09	11.36	12.03	9.06	9.12	13065582
2020-03-10	10.03	10.13	8.58	9.33	9135240
2020-03-11	8.97	9.18	7.41	7.50	8540340
2020-03-12	6.88	6.90	5.96	6.42	10923151
2020-03-13	7.07	7.60	6.04	7.60	12499806
2020-03-16	6.14	7.47	6.14	6.56	9793786
2020-03-17	6.72	6.85	5.50	5.55	8458941
2020-03-18	5.04	5.42	4.50	4.68	8595214
2020-03-19	4.95	5.61	4.66	5.57	9578073
2020-03-20	5.76	6.07	5.23	5.51	7523338
2020-03-23	5.44	5.60	5.00	5.30	5084636
2020-03-24	5.78	6.30	5.50	6.26	5828696
2020-03-25	6.70	7.10	5.91	6.26	6031470
2020-03-26	6.35	7.28	6.20	6.44	5433954
2020-03-27	6.18	6.21	5.72	5.79	6233276
2020-03-30	5.71	5.79	5.16	5.71	5162430
2020-03-31	5.93	6.69	5.86	6.13	6688674
2020-04-01	5.93	5.95	5.40	5.60	6740496
2020-04-02	5.99	7.64	5.76	6.23	9360434
2020-04-03	6.66	6.74	5.50	5.96	9350243
2020-04-06	6.08	6.25	5.76	6.14	5202089
2020-04-07	6.70	7.22	6.45	6.61	10270886
2020-04-08	7.17	7.36	6.59	7.33	7180449
2020-04-09	8.06	9.18	7.08	7.91	13823139
2020-04-13	8.70	8.92	8.01	8.16	8253738
2020-04-14	8.10	8.33	7.39	7.57	6729198
2020-04-15	6.98	7.41	6.87	7.38	5637968
2020-04-16	7.30	7.64	6.90	7.02	5329345
2020-04-17	7.09	7.98	7.03	7.94	6429472
2020-04-20	7.13	8.13	7.04	7.91	5924518
2020-04-21	7.61	8.07	7.42	7.83	7386180
2020-04-22	8.25	8.49	8.04	8.39	5733724
2020-04-23	8.79	9.31	8.47	9.17	5973057
2020-04-24	9.62	9.88	8.71	9.20	5316165
2020-04-27	8.90	9.31	8.47	9.15	4786911
2020-04-28	9.34	9.58	8.80	9.17	5958939
2020-04-29	9.66	11.68	9.65	11.57	6984194
2020-04-30	11.88	12.40	10.61	11.86	9413371
2020-05-01	11.11	11.54	10.21	10.37	5969747
2020-05-04	9.99	10.88	9.85	10.85	4719834
2020-05-05	11.58	11.91	10.42	10.46	4940137
2020-05-06	10.59	11.10	10.30	10.39	5537699
2020-05-07	10.40	11.15	10.05	10.60	4841736
2020-05-08	10.85	11.91	10.73	11.73	4939579
2020-05-11	11.50	11.98	11.43	11.80	3866286
2020-05-12	12.00	12.72	11.91	12.28	6143164
2020-05-13	12.25	12.26	11.14	11.37	7937332
2020-05-14	10.98	11.69	10.23	11.19	6082297
2020-05-15	11.18	11.57	11.07	11.31	2896051
2020-05-18	12.10	12.54	11.98	12.33	5560553
2020-05-19	12.43	12.58	11.81	11.94	4173277
2020-05-20	12.44	12.85	12.28	12.49	3809925
2020-05-21	12.61	12.85	12.26	12.56	4258107
2020-05-22	12.30	12.47	11.99	12.29	2924746
2020-05-26	12.94	12.97	12.38	12.58	3465712
2020-05-27	12.75	13.20	12.20	13.10	4604548
2020-05-28	13.04	13.12	12.53	12.62	4389108
2020-05-29	12.46	12.46	11.57	11.95	5893887
2020-06-01	11.90	13.16	11.65	13.13	5834819
2020-06-02	13.37	13.81	13.19	13.63	4339083
2020-06-03	13.80	14.20	13.80	14.13	3257556
2020-06-04	14.08	14.80	13.75	14.73	4192237
2020-06-05	15.90	17.28	15.90	16.96	5789884
2020-06-08	17.70	18.41	17.24	18.34	7792175
2020-06-09	17.26	17.99	16.26	17.37	6079429
2020-06-10	17.10	17.10	15.36	15.67	4444802
2020-06-11	13.70	14.87	13.05	13.66	4439482
2020-06-12	14.99	15.22	13.93	14.66	5104517
2020-06-15	13.56	15.24	13.44	14.98	3582546
2020-06-16	16.06	16.09	14.93	15.68	3913611
2020-06-17	15.45	15.54	14.59	14.60	4773187
2020-06-18	14.39	15.20	14.12	14.91	2903909
2020-06-19	15.50	15.61	14.77	15.12	6550470
2020-06-22	14.85	15.07	14.35	14.72	3405677
2020-06-23	15.01	15.38	14.41	14.44	3183125
2020-06-24	14.01	14.28	12.70	12.73	5281828
2020-06-25	12.52	13.14	12.30	13.06	3713698
2020-06-26	12.87	12.90	12.08	12.24	4678090
2020-06-29	12.30	13.16	12.11	13.14	4165684
2020-06-30	12.99	13.87	12.79	13.80	3271566
2020-07-01	13.81	14.15	13.13	13.35	4323120
2020-07-02	13.87	14.13	13.47	13.61	3180773
2020-07-06	14.00	14.04	13.45	13.64	3867706
2020-07-07	13.46	13.51	12.90	12.92	2095769
2020-07-08	12.93	13.47	12.77	13.22	2449935
2020-07-09	13.21	13.30	12.20	12.22	2578113
2020-07-10	12.09	13.05	12.06	12.98	4577928
2020-07-13	13.14	13.25	12.46	12.52	3306312
2020-07-14	12.43	13.36	12.30	13.33	3066646
2020-07-15	13.72	13.89	13.22	13.53	3318611
2020-07-16	13.30	14.19	13.22	13.80	3066792
2020-07-17	13.81	14.03	13.28	13.28	2322738
2020-07-20	13.22	13.48	13.04	13.17	1890754
2020-07-21	13.41	14.60	13.41	14.58	3977775
2020-07-22	14.29	14.65	14.08	14.52	2473062
2020-07-23	14.33	14.54	13.90	14.13	2485880
2020-07-24	14.16	14.37	13.92	13.98	1738499
2020-07-27	13.89	14.09	13.56	14.07	2098580
2020-07-28	13.94	14.16	13.62	13.69	1791331
2020-07-29	13.80	13.96	13.56	13.96	1700447
2020-07-30	13.60	13.68	13.24	13.51	1958554
2020-07-31	13.35	13.53	12.89	13.21	3870061
2020-08-03	13.22	13.55	13.02	13.35	2806720
2020-08-04	13.33	14.24	13.24	13.96	3029681
2020-08-05	14.43	14.71	14.22	14.62	2980777
2020-08-06	14.06	14.37	13.74	14.09	3496335
2020-08-07	14.00	14.51	13.85	14.48	2747735
2020-08-10	14.61	15.79	14.53	15.49	4527300
2020-08-11	15.88	16.19	15.08	15.15	3591273
2020-08-12	15.66	15.69	15.11	15.26	2505111
2020-08-13	15.15	15.40	14.97	14.90	2188614
2020-08-14	14.80	15.33	14.67	15.14	2420471
2020-08-17	15.16	15.36	14.69	15.06	1980322
2020-08-18	14.92	15.06	14.72	14.74	1809658
2020-08-19	14.66	15.15	14.56	14.94	2806249
2020-08-20	14.64	14.95	14.53	14.53	3430634
2020-08-21	14.49	14.53	13.91	14.11	2082400
2020-08-24	14.29	14.94	14.02	14.66	1856496
2020-08-25	14.89	15.06	14.64	14.94	1341431
2020-08-26	15.00	15.12	14.11	14.12	1894520
2020-08-27	14.25	14.48	14.00	14.39	2490304
2020-08-28	14.39	14.71	14.25	14.41	1432396
2020-08-31	14.48	14.48	13.68	13.74	2016190
2020-09-01	13.75	14.09	13.62	13.85	2503207
2020-09-02	13.77	13.90	13.03	13.05	4415363
2020-09-03	12.97	13.11	12.31	12.35	11990546
2020-09-04	12.46	12.53	11.66	12.19	4823355
2020-09-08	11.79	11.80	11.00	11.02	4360242
2020-09-09	11.17	11.24	10.86	11.12	3415011
2020-09-10	11.09	11.09	9.97	10.02	23213828
2020-09-11	10.09	10.23	9.73	10.03	8571642
2020-09-14	10.17	10.38	9.73	10.20	6439892
2020-09-15	10.29	10.52	9.98	10.06	5301177
2020-09-16	10.19	11.09	10.06	10.75	7634878
2020-09-17	10.42	10.73	10.32	10.61	4202070
2020-09-18	10.66	10.82	10.26	10.44	7871223
2020-09-21	10.09	10.18	9.21	9.26	6547345
2020-09-22	9.30	9.91	9.28	9.68	5792706
2020-09-23	9.70	9.78	8.71	8.71	4395786
2020-09-24	8.51	9.07	8.22	8.81	4088921
2020-09-25	8.68	8.91	8.56	8.73	4036597
2020-09-28	8.97	9.40	8.87	9.20	4126947
2020-09-29	9.12	9.12	8.70	8.82	3573820
2020-09-30	8.89	9.30	8.79	8.92	5320222
2020-10-01	8.71	8.83	8.34	8.43	4197429
2020-10-02	8.00	8.80	7.96	8.57	5878406
2020-10-05	8.79	8.96	8.48	8.83	4727549
2020-10-06	9.05	9.26	8.41	8.42	4578137
2020-10-07	8.50	8.66	8.37	8.58	3217251
2020-10-08	8.72	9.19	8.52	9.19	3452741
2020-10-09	9.29	9.36	8.60	8.69	4151793
2020-10-12	8.67	8.67	8.24	8.63	6909493
2020-10-13	8.55	8.68	8.23	8.30	6154587
2020-10-14	8.31	8.98	8.31	8.49	5136600
2020-10-15	8.29	8.86	8.22	8.85	3958542
2020-10-16	8.77	8.96	8.50	8.55	3848542
2020-10-19	8.62	8.66	8.28	8.29	4375499
2020-10-20	8.34	8.92	8.34	8.70	4749063
2020-10-21	8.58	9.00	8.45	8.50	5601493
2020-10-22	8.51	9.00	8.44	8.98	4863906
2020-10-23	9.08	9.18	8.65	8.72	3454771
2020-10-26	8.62	8.62	7.90	8.03	5599628
2020-10-27	7.98	8.10	7.83	8.00	2866260
2020-10-28	7.70	7.81	7.24	7.38	5969977
2020-10-29	7.15	7.80	7.01	7.80	4071659
2020-10-30	7.74	7.84	7.51	7.72	3727504
2020-11-02	7.85	8.05	7.56	7.93	3711961
2020-11-03	8.14	8.22	7.60	7.69	3848650
2020-11-04	7.72	7.81	7.31	7.69	5788313
2020-11-05	7.50	7.75	7.21	7.28	5339018
2020-11-06	7.25	7.56	7.00	7.04	4340030
2020-11-09	8.00	9.11	7.97	8.68	9076130
2020-11-10	8.96	8.98	8.49	8.69	5053147
2020-11-11	8.83	8.97	8.55	8.65	3719551
2020-11-12	8.45	8.90	8.29	8.27	3802765
2020-11-13	8.37	8.78	8.34	8.75	3272511
2020-11-16	9.25	9.49	9.08	9.48	4145600
2020-11-17	9.30	9.62	9.15	9.57	3792109
2020-11-18	9.77	10.05	9.35	9.36	4043851
2020-11-19	9.22	9.83	9.15	9.79	4064572
2020-11-20	9.76	9.94	9.51	9.53	4265374
2020-11-23	9.84	10.72	9.77	10.71	5301418
2020-11-24	11.30	11.69	11.06	11.43	6830983
2020-11-25	11.21	11.59	10.97	11.34	4549298
2020-11-27	11.28	11.36	10.99	11.14	1934535
2020-11-30	10.83	10.95	10.02	10.06	4827921
2020-12-01	10.48	10.56	9.83	10.05	3987266
2020-12-02	10.01	11.23	9.98	10.78	5471397
2020-12-03	10.94	11.48	10.76	11.22	5364735
2020-12-04	11.50	12.47	11.48	12.46	5316998
2020-12-07	12.25	12.40	11.65	11.70	6093021
2020-12-08	11.56	12.29	11.55	12.24	4877923
2020-12-09	12.45	12.92	12.08	12.40	6995354
2020-12-10	12.40	13.67	12.35	13.61	7289096
2020-12-11	13.80	13.80	13.18	13.45	3989217
2020-12-14	13.86	13.98	12.86	12.92	3939561
2020-12-15	12.70	13.14	12.52	13.13	5029654
2020-12-16	13.16	13.19	12.35	12.41	4236402
2020-12-17	12.51	12.62	12.04	12.17	3968835
2020-12-18	12.13	12.38	11.94	12.24	6628247
2020-12-21	11.41	11.98	11.15	11.79	4625449
2020-12-22	11.74	11.84	11.47	11.50	3542033
2020-12-23	11.66	12.46	11.66	12.36	3777519
2020-12-24	12.45	12.47	11.99	12.16	1577279
2020-12-28	12.22	12.57	11.98	12.01	2650048
2020-12-29	12.14	12.36	11.92	12.07	2913699
2020-12-30	12.02	12.45	12.00	12.31	2369348
2020-12-31	12.17	12.37	12.05	12.10	2636350
2021-01-04	12.29	12.71	12.05	12.52	3718301
2021-01-05	12.82	13.90	12.77	13.60	4784597
2021-01-06	13.76	15.06	13.39	14.69	12001552
2021-01-07	15.00	15.18	14.56	14.74	4858331
2021-01-08	15.02	15.02	14.01	14.09	3755157
2021-01-11	13.50	14.20	13.36	14.13	3027143
2021-01-12	14.46	15.40	14.37	15.39	4226120
2021-01-13	15.35	15.38	14.50	14.77	3486857
2021-01-14	15.00	15.84	14.97	15.57	3441635
2021-01-15	15.27	15.36	14.54	14.69	4050481
2021-01-19	14.95	15.78	14.91	15.56	3823026
2021-01-20	15.76	15.89	15.01	15.13	3334203
2021-01-21	15.07	15.29	12.59	13.01	12326053
2021-01-22	12.39	12.87	12.05	12.52	7831196
2021-01-25	12.23	12.75	11.66	12.55	7161660
2021-01-26	12.68	13.20	12.50	12.71	5539825
2021-01-27	12.37	14.75	12.28	14.00	10594692
2021-01-28	13.85	14.01	12.66	12.93	7998650
2021-01-29	12.78	13.49	12.23	12.37	5658533
2021-02-01	12.55	12.65	11.89	12.10	5054332
2021-02-02	12.50	12.62	11.99	12.24	4408775
2021-02-03	12.36	13.29	12.36	13.14	4220025
2021-02-04	13.03	13.20	12.68	13.00	2641116
2021-02-05	13.26	13.41	12.91	13.03	2415958
2021-02-08	13.28	14.48	13.28	14.42	3897527
2021-02-09	14.20	14.26	13.69	13.71	2985998
2021-02-10	13.84	14.64	13.75	14.51	4242281
2021-02-11	14.32	14.44	13.60	13.76	3240318
2021-02-12	13.56	14.41	13.51	14.28	2458715
2021-02-16	14.87	15.22	14.56	14.86	2738661
2021-02-17	14.95	15.31	14.54	15.24	3647661
2021-02-18	15.20	15.31	14.35	14.40	4774155
2021-02-19	14.45	15.06	14.42	14.95	2803703
2021-02-22	15.20	16.48	15.09	15.71	5037178
2021-02-23	15.89	16.41	14.63	16.23	4558610
2021-02-24	16.39	17.63	16.23	17.34	4400262
2021-02-25	17.52	17.88	16.50	16.65	4297317
2021-02-26	16.35	16.72	15.47	16.33	3485212
2021-03-01	16.90	17.26	16.46	16.78	3329993
2021-03-02	16.78	17.61	16.47	16.51	4185523
2021-03-03	16.70	17.99	16.60	17.46	3779425
2021-03-04	17.82	19.49	17.66	18.83	5134894
2021-03-05	19.50	19.89	18.73	19.89	8458223
2021-03-08	20.08	20.53	18.34	18.67	4965538
2021-03-09	18.60	18.80	17.88	18.25	3603768
2021-03-10	18.39	19.11	18.14	18.97	3104625
2021-03-11	19.14	19.93	19.01	19.90	3832364
2021-03-12	20.16	20.37	19.80	20.22	3586254
2021-03-15	19.85	20.20	19.54	20.06	2577313
2021-03-16	19.56	19.72	18.21	18.29	5433947
2021-03-17	18.20	18.97	18.06	18.97	2450947
2021-03-18	18.74	18.75	17.06	17.23	4546070
2021-03-19	17.28	18.58	16.91	18.42	6387512
2021-03-22	18.17	18.35	17.24	17.37	3335647
2021-03-23	16.55	17.27	16.26	16.48	4298250
2021-03-24	17.05	17.41	16.71	16.75	2828431
2021-03-25	16.13	16.84	15.65	16.79	3277225
2021-03-26	17.40	17.55	16.80	17.30	2493058
2021-03-29	16.99	17.18	16.32	16.67	2236848
2021-03-30	16.44	16.92	16.25	16.65	2020972
2021-03-31	16.61	16.73	16.31	16.41	2391913
2021-04-01	16.58	17.43	16.46	17.42	2478614
2021-04-05	17.24	17.27	16.23	16.30	2694787
2021-04-06	16.58	17.26	16.53	16.74	2736321
2021-04-07	16.76	17.29	16.62	17.08	3021274
2021-04-08	16.81	16.89	16.27	16.65	2529023
2021-04-09	16.57	16.88	16.33	16.42	1508915
2021-04-12	16.76	17.12	16.36	16.43	1787539
2021-04-13	16.40	16.68	16.25	16.40	1766295
2021-04-14	16.78	17.77	16.66	17.35	2670824
2021-04-15	17.56	17.57	17.17	17.38	2605314
2021-04-16	17.42	17.51	16.84	16.90	1605429
2021-04-19	16.94	17.25	16.54	16.69	1949831
2021-04-20	16.50	16.69	15.28	15.66	3328153
2021-04-21	15.23	15.97	14.91	15.86	2031552
2021-04-22	15.95	16.04	15.40	15.66	2399408
2021-04-23	15.64	16.16	15.52	16.04	2160497
2021-04-26	15.90	16.70	15.86	16.45	2518777
2021-04-27	16.58	16.98	16.36	16.88	1941855
2021-04-28	17.00	17.86	16.98	17.70	2821705
2021-04-29	18.03	18.39	17.40	17.72	2092213
2021-04-30	17.35	17.80	16.89	16.93	2687659
2021-05-03	17.17	17.55	16.96	17.43	2108407
2021-05-04	17.56	17.70	16.79	17.36	2333589
2021-05-05	17.62	18.81	17.20	18.47	2456220
2021-05-06	18.35	18.55	17.59	18.39	2585171
2021-05-07	18.26	19.73	17.87	19.69	3923406
2021-05-10	20.00	20.74	19.88	20.29	3571883
2021-05-11	19.39	20.33	18.85	20.13	3159444
2021-05-12	20.39	21.72	20.03	20.13	3858271
2021-05-13	19.67	20.29	18.87	19.06	3078811
2021-05-14	19.50	20.44	19.50	20.27	2398174
2021-05-17	20.14	21.47	20.01	21.44	2692772
2021-05-18	21.32	21.72	20.92	20.96	2853253
2021-05-19	20.22	20.80	20.02	20.66	2781840
2021-05-20	20.67	21.17	20.20	20.99	2659390
2021-05-21	21.43	21.57	20.86	20.95	1922563
2021-05-24	21.32	21.95	20.76	21.91	2253037
2021-05-25	21.81	22.00	20.66	20.70	2810474
2021-05-26	20.81	21.41	20.56	21.29	1959865
2021-05-27	21.30	22.00	21.25	21.69	2730374
2021-05-28	21.89	21.96	21.45	21.69	1817638
2021-06-01	22.00	23.76	22.00	23.73	4170338
2021-06-02	23.99	24.90	23.35	24.49	2976473
2021-06-03	24.23	24.75	23.93	24.25	1822246
2021-06-04	24.55	24.71	23.78	24.19	1626411
2021-06-07	24.23	24.59	23.94	24.04	1644283
2021-06-08	23.56	24.24	23.21	23.89	1773490
2021-06-09	23.93	24.12	23.42	23.47	2139614
2021-06-10	23.99	24.23	23.01	23.58	2015379
2021-06-11	23.84	24.06	23.46	23.71	1057429
2021-06-14	23.95	24.50	23.48	23.65	2132384
2021-06-15	23.86	24.59	23.69	24.52	2099162
2021-06-16	24.31	24.99	24.04	24.67	2126526
2021-06-17	24.50	24.86	22.53	23.24	3617574
2021-06-18	22.83	23.62	22.46	23.06	4095269
2021-06-21	23.40	24.94	23.18	24.93	2515889
2021-06-22	24.84	25.47	24.59	25.00	3055167
2021-06-23	25.42	25.77	24.93	24.94	2632653
2021-06-24	24.89	25.75	24.83	25.53	2512100
2021-06-25	25.84	25.97	25.03	25.29	19533841
2021-06-28	25.00	25.04	23.27	23.49	3532871
2021-06-29	23.81	23.97	23.10	23.18	2070536
2021-06-30	23.51	23.65	22.92	23.28	3245332
2021-07-01	24.43	25.23	24.01	24.66	2935841
2021-07-02	24.46	24.54	24.12	24.19	1568743
2021-07-06	24.14	24.14	22.58	22.97	3088612
2021-07-07	22.97	23.45	22.26	22.81	1785103
2021-07-08	22.22	23.05	22.06	22.75	1669974
2021-07-09	23.26	23.65	22.73	23.54	1879305
2021-07-12	23.13	23.45	22.66	23.14	1516333
2021-07-13	22.91	23.06	22.42	22.73	1662517
2021-07-14	23.05	23.49	21.18	21.40	2790226
2021-07-15	21.09	21.57	20.70	20.88	2285276
2021-07-16	21.22	21.28	19.92	19.99	2317655
2021-07-19	19.01	19.41	18.44	19.04	3441045
2021-07-20	19.04	19.96	18.77	19.69	2786709
2021-07-21	20.25	21.23	20.02	21.15	2699192
2021-07-22	21.10	21.13	20.39	20.75	1983117
2021-07-23	20.93	20.96	20.28	20.72	1518365
2021-07-26	20.72	22.00	20.72	21.97	1784149
2021-07-27	21.73	21.73	20.90	21.25	1852963
2021-07-28	21.49	22.11	21.06	21.84	1670001
2021-07-29	22.34	22.87	22.04	22.24	2595394
2021-07-30	21.94	22.19	21.45	21.71	1922845
2021-08-02	21.53	21.85	20.63	20.64	2343118
2021-08-03	20.57	21.45	20.25	21.25	2320132
2021-08-04	20.54	21.06	20.03	20.07	2411836
2021-08-05	20.76	22.01	20.47	21.22	3086328
2021-08-06	21.63	22.03	21.19	21.56	1721582
2021-08-09	20.91	21.60	20.84	21.29	1604110
2021-08-10	21.72	22.52	21.43	22.35	1912653
2021-08-11	22.07	22.68	21.79	22.61	1735869
2021-08-12	22.61	22.95	22.05	22.38	1168006
2021-08-13	22.35	22.35	21.69	21.72	1342707
2021-08-16	21.30	21.31	20.48	20.76	1564109
2021-08-17	20.52	21.51	20.33	20.94	2167386
2021-08-18	21.10	21.51	20.41	20.47	2024337
2021-08-19	20.05	20.16	18.87	19.38	2620660
2021-08-20	19.13	19.57	18.84	19.37	2234161
2021-08-23	20.19	20.57	20.02	20.44	1997364
2021-08-24	20.80	21.45	20.74	21.39	1912588
2021-08-25	21.48	21.88	21.04	21.74	1214784
2021-08-26	21.60	21.71	20.75	20.83	1466968
2021-08-27	21.29	22.16	21.25	21.97	1920430
2021-08-30	22.28	22.38	21.57	21.60	1215996
2021-08-31	21.39	21.92	21.20	21.26	2140553
2021-09-01	21.21	21.29	20.42	20.68	2164012
2021-09-02	21.10	22.12	21.10	21.75	2414981
2021-09-03	21.72	21.75	20.84	20.95	2087928
2021-09-07	20.61	21.33	20.58	20.77	1679712
2021-09-08	20.98	21.15	19.78	19.83	2018171
2021-09-09	19.56	20.64	19.44	20.29	1860574
2021-09-10	20.85	20.88	20.09	20.11	1392011
2021-09-13	20.58	21.45	20.52	21.14	2115705
2021-09-14	21.50	21.50	20.22	20.47	1685724
2021-09-15	21.15	22.15	21.00	22.14	2277866
2021-09-16	21.94	21.94	21.32	21.56	1651067
2021-09-17	21.57	21.92	21.04	21.13	3313428
2021-09-20	20.19	20.62	19.48	19.93	2495436
2021-09-21	20.34	20.44	19.72	20.12	1718782
2021-09-22	20.72	21.61	20.61	21.21	2096139
2021-09-23	21.50	22.19	21.17	22.10	1616630
2021-09-24	21.64	22.47	21.53	22.31	1774378
2021-09-27	22.98	24.65	22.97	24.34	3100852
2021-09-28	24.80	24.91	24.11	24.43	2773031
2021-09-29	24.26	25.01	23.77	24.98	2016051
2021-09-30	25.04	25.25	24.40	24.97	2274560
2021-10-01	25.31	26.48	25.25	26.36	2315257
2021-10-04	26.87	27.68	26.66	27.68	3491266
2021-10-05	28.14	28.57	26.75	27.29	2840928
2021-10-06	26.77	27.39	26.11	26.51	2639558
2021-10-07	26.78	28.02	26.38	27.81	3019126
2021-10-08	27.95	29.59	27.95	29.51	2567409
2021-10-11	30.00	30.25	29.16	29.21	1827202
2021-10-12	28.98	29.75	28.86	29.17	1406108
2021-10-13	28.46	29.01	28.12	28.65	1631482
2021-10-14	29.22	29.44	28.38	28.69	1600670
2021-10-15	29.31	29.63	28.52	28.52	1842534
2021-10-18	28.99	29.54	28.07	28.31	2184310
2021-10-19	28.33	29.07	28.06	28.80	1830620
2021-10-20	28.31	29.14	27.96	29.11	1373017
2021-10-21	28.97	29.05	27.88	28.15	1390336
2021-10-22	28.44	28.62	27.73	28.61	1425300
2021-10-25	29.24	29.63	28.73	29.00	1452807
2021-10-26	29.13	29.23	28.51	28.72	1159564
2021-10-27	27.90	28.37	27.10	27.28	1582868
2021-10-28	27.31	28.05	27.31	28.04	1017994
2021-10-29	28.04	28.21	26.90	27.83	1794152
2021-11-01	28.50	29.17	28.40	29.00	1704003
2021-11-02	28.67	29.48	28.32	28.90	1594957
2021-11-03	28.14	28.89	27.80	27.90	1851762
2021-11-04	29.21	29.29	26.93	27.52	2436326
2021-11-05	28.31	28.88	27.64	28.78	1710399
2021-11-08	29.35	31.00	29.25	30.27	3085567
2021-11-09	29.83	30.68	29.14	30.59	2562109
2021-11-10	30.60	30.64	28.32	28.61	2504288
2021-11-11	28.66	29.45	28.49	28.45	2042141
2021-11-12	28.03	28.67	27.68	28.15	1631015
2021-11-15	28.02	28.45	27.28	28.30	1604742
2021-11-16	28.29	28.50	27.64	28.17	1385679
2021-11-17	27.95	28.33	27.11	27.26	1745541
2021-11-18	27.26	27.77	26.74	27.60	1605070
2021-11-19	26.56	26.87	26.01	26.33	2181553
2021-11-22	26.37	27.76	26.31	27.17	2045981
2021-11-23	27.82	29.37	27.82	29.33	2688493
2021-11-24	28.85	29.82	28.71	28.79	1736414
2021-11-26	26.35	26.65	25.24	25.80	2294517
2021-11-29	27.13	27.56	26.15	26.97	2255243
2021-11-30	25.97	26.88	25.71	26.58	2426085
2021-12-01	27.75	27.75	25.51	25.53	1975152
2021-12-02	25.19	27.20	24.93	26.97	2289801
2021-12-03	27.74	27.99	25.98	26.51	1967675
2021-12-06	27.38	27.91	26.57	27.41	1631363
2021-12-07	28.59	29.86	28.39	29.22	2306663
2021-12-08	29.42	29.48	28.50	28.73	1843555
2021-12-09	28.70	28.74	27.88	28.06	1080851
2021-12-10	28.63	28.70	27.38	28.43	1586163
2021-12-13	27.76	28.25	27.20	27.27	1901657
2021-12-14	26.84	27.22	26.35	26.60	2400425
2021-12-15	26.43	26.69	25.23	26.57	1731394
2021-12-16	27.03	27.66	26.22	26.26	1672690
2021-12-17	25.91	26.06	24.90	25.10	4831650
2021-12-20	23.99	24.55	23.50	24.23	1904100
2021-12-21	24.81	25.78	24.73	25.65	1678583
2021-12-22	25.52	25.99	25.00	25.86	1311076
2021-12-23	26.06	26.34	25.72	25.76	1006385
2021-12-27	25.70	26.96	25.16	26.95	1128176
2021-12-28	27.00	27.20	26.39	26.54	850517
2021-12-29	26.39	26.65	26.09	26.22	612743
2021-12-30	26.35	26.67	25.92	25.97	844268
2021-12-31	25.87	26.29	25.75	26.11	702718
2022-01-03	26.26	27.68	26.23	27.67	1934872
2022-01-04	28.28	30.11	28.15	29.88	2660407
2022-01-05	30.45	31.25	29.07	29.18	2438919
2022-01-06	30.77	31.15	29.90	30.64	1776823
2022-01-07	30.79	31.08	30.45	30.81	1076839
2022-01-10	30.81	30.89	29.15	29.63	1454134
2022-01-11	30.27	31.50	29.52	31.39	1641006
2022-01-12	31.70	32.12	31.14	31.43	1266585
2022-01-13	31.29	31.79	30.50	30.67	1309922
2022-01-14	30.78	31.87	30.75	31.87	1662488
2022-01-18	32.50	32.91	31.10	31.63	1707499
2022-01-19	32.13	32.13	30.63	31.26	1790231
2022-01-20	30.72	31.98	30.41	30.48	1642320
2022-01-21	29.85	30.25	29.04	29.47	2862539
2022-01-24	28.50	30.41	27.87	30.21	2687930
2022-01-25	29.79	32.22	29.11	31.91	2230269
2022-01-26	32.32	32.94	30.15	30.77	2670482
2022-01-27	31.59	32.13	29.91	31.28	2555662
2022-01-28	31.30	31.63	30.11	31.40	2103513
2022-01-31	31.25	32.06	30.37	31.60	1743461
2022-02-01	31.44	32.96	31.27	32.88	2534560
2022-02-02	32.55	33.15	31.64	32.84	2279972
2022-02-03	32.44	33.45	32.20	33.09	2788286
2022-02-04	33.48	35.32	33.38	33.86	2029422
2022-02-07	33.78	34.09	32.94	33.43	1638474
2022-02-08	33.00	33.18	31.01	31.38	2307435
2022-02-09	31.44	31.96	31.22	31.82	1614746
2022-02-10	31.52	33.15	31.44	31.76	1493466
2022-02-11	33.15	34.58	32.65	34.48	2679926
2022-02-14	34.21	34.34	33.29	33.62	2318431
2022-02-15	32.19	33.17	31.71	32.88	1765106
2022-02-16	33.44	33.92	32.17	32.41	1709695
2022-02-17	32.49	33.41	32.35	32.84	1652388
2022-02-18	32.06	33.12	31.88	32.77	1768907
2022-02-22	34.00	34.20	31.81	32.24	1798392
2022-02-23	32.73	33.53	32.42	32.75	1720263
2022-02-24	33.77	33.94	31.62	32.95	2327471
2022-02-25	33.04	33.20	32.00	33.16	2171097
2022-02-28	32.86	35.12	32.82	34.67	2339071
2022-03-01	35.22	36.00	34.57	35.25	2782962
2022-03-02	36.00	36.53	35.54	35.83	1874479
2022-03-03	35.21	35.68	34.66	35.30	1445500
2022-03-04	35.42	37.42	35.42	37.35	2145641
2022-03-07	37.86	38.69	36.56	37.48	2783582
2022-03-08	38.60	39.41	35.55	36.70	2285024
2022-03-09	35.20	36.96	34.36	36.44	1941696
2022-03-10	36.84	37.59	36.17	37.13	1437303
2022-03-11	36.38	37.63	36.15	36.83	1401716
2022-03-14	36.27	37.13	35.25	37.12	2900572
2022-03-15	35.53	37.08	35.11	36.53	2292481
2022-03-16	36.52	37.26	36.05	36.73	1784696
2022-03-17	38.00	38.64	37.54	38.39	1733437
2022-03-18	38.51	39.08	38.11	38.70	2976199
2022-03-21	39.57	41.07	39.50	41.06	2078953
2022-03-22	40.86	41.03	39.88	41.01	1404358
2022-03-23	41.94	42.33	40.95	41.46	1533191
2022-03-24	41.77	42.29	41.30	41.56	1347881
2022-03-25	41.49	43.20	41.31	43.15	1429076
2022-03-28	40.24	40.46	38.06	39.48	5016002
2022-03-29	38.46	39.99	37.42	39.94	2546114
2022-03-30	40.68	41.63	40.35	40.57	1983581
2022-03-31	39.90	41.69	39.78	40.39	2974718
2022-04-01	40.42	41.44	40.14	41.43	1400287
2022-04-04	42.07	42.58	41.15	41.66	1406078
2022-04-05	42.09	42.58	39.81	39.90	1132438
2022-04-06	40.69	40.90	39.62	40.52	1360473
2022-04-07	41.47	42.05	40.26	41.22	1956725
2022-04-08	41.51	42.34	41.00	42.25	1821305
2022-04-11	41.65	41.65	40.31	40.69	1293073
2022-04-12	41.69	42.87	41.00	41.00	1645214
2022-04-13	41.85	42.42	40.73	41.76	1227467
2022-04-14	41.90	42.76	41.77	42.44	1003366
2022-04-18	42.87	44.63	42.57	43.78	2058869
2022-04-19	43.48	44.41	42.88	43.30	1657818
2022-04-20	43.86	44.49	43.50	43.61	1461974
2022-04-21	44.07	44.36	40.13	40.36	2113076
2022-04-22	40.36	40.86	38.58	38.71	1810643
2022-04-25	37.30	38.39	35.78	37.99	2647125
2022-04-26	38.28	39.00	37.31	37.32	1532113
2022-04-27	37.41	38.08	36.24	37.70	1792462
2022-04-28	38.16	39.39	36.77	38.89	1238633
2022-04-29	38.93	39.55	37.46	38.08	2082895
2022-05-02	37.26	38.18	36.34	37.30	1866212
2022-05-03	37.50	39.32	37.41	38.90	1876695
2022-05-04	39.31	39.92	37.28	39.72	2579977
2022-05-05	39.47	39.84	35.70	37.22	2634635
2022-05-06	37.94	38.45	36.35	38.27	3056952
2022-05-09	36.96	37.20	32.82	33.32	3507249
2022-05-10	33.69	34.62	31.66	32.86	2678852
2022-05-11	33.78	35.63	32.89	33.06	2428025
2022-05-12	32.71	33.25	31.83	33.05	1859128
2022-05-13	33.90	35.07	33.90	34.41	1595244
2022-05-16	34.64	35.66	34.62	35.12	1242395
2022-05-17	35.72	36.49	35.54	36.25	1380681
2022-05-18	36.66	36.77	33.73	34.37	1565657
2022-05-19	33.35	35.07	33.34	34.17	1403064
2022-05-20	34.53	35.49	34.06	35.22	1446801
2022-05-23	35.66	36.93	35.04	36.87	1519867
2022-05-24	36.53	37.24	35.58	36.63	1161432
2022-05-25	36.90	38.87	36.90	38.83	1773736
2022-05-26	39.00	41.08	39.00	40.91	2006193
2022-05-27	40.94	43.50	40.55	43.48	2342268
2022-05-31	44.39	44.88	41.97	42.42	2764347
2022-06-01	42.80	44.06	42.06	43.02	1778869
2022-06-02	42.51	43.72	41.91	43.34	1257740
2022-06-03	43.39	43.81	42.80	43.46	1728085
2022-06-06	44.30	44.38	42.41	43.41	1689714
2022-06-07	43.08	45.41	43.05	45.32	1706917
2022-06-08	45.66	45.79	44.16	44.62	1372136
2022-06-09	43.91	45.75	43.32	45.03	1582738
2022-06-10	43.77	45.30	43.25	44.15	1200798
2022-06-13	42.34	42.80	40.01	41.69	1972033
2022-06-14	43.14	43.15	40.90	41.58	2019354
2022-06-15	41.33	41.51	39.54	40.38	2082154
2022-06-16	39.07	39.37	35.88	36.38	3170895
2022-06-17	36.41	36.47	33.06	33.64	3982785
2022-06-21	34.58	35.09	33.51	34.18	2393044
2022-06-22	31.95	32.93	31.27	31.92	3284749
2022-06-23	32.71	32.71	30.34	31.35	2935087
2022-06-24	32.00	33.17	31.25	31.95	3950642
2022-06-27	32.57	33.51	32.15	33.23	1683750
2022-06-28	34.22	34.56	32.94	33.60	1907072
2022-06-29	34.23	34.39	31.35	31.56	2406710
2022-06-30	30.60	31.09	29.77	30.19	2689902
2022-07-01	30.52	30.66	28.93	30.39	2284995
2022-07-05	29.31	29.55	27.25	27.83	2223017
2022-07-06	27.42	28.08	26.08	27.28	1855266
2022-07-07	28.31	29.17	27.98	28.75	1968788
2022-07-08	29.24	29.35	28.03	28.95	1397461
2022-07-11	28.49	29.04	27.84	28.85	1361177
2022-07-12	27.59	28.38	27.29	27.76	1625029
2022-07-13	27.21	28.60	27.21	27.70	1230600
2022-07-14	26.37	27.06	25.97	27.00	1322595
2022-07-15	28.04	28.30	27.36	28.27	1613968
2022-07-18	29.13	30.18	29.13	29.56	1469819
2022-07-19	29.45	31.14	29.43	31.02	1458803
2022-07-20	30.72	31.86	30.46	31.71	1176519
2022-07-21	30.38	30.84	29.76	30.83	1102089
2022-07-22	30.77	31.27	29.81	30.06	1044608
2022-07-25	30.73	32.16	30.21	32.15	1106808
2022-07-26	32.79	33.00	31.35	31.94	1162592
2022-07-27	32.32	33.49	31.84	33.22	1047876
2022-07-28	33.65	34.05	32.65	33.40	1201923
2022-07-29	34.43	35.23	34.09	35.14	1377181
2022-08-01	34.00	34.98	33.27	34.52	1345885
2022-08-02	34.55	34.64	33.37	34.13	1121323
2022-08-03	34.65	34.65	31.89	32.05	2274480
2022-08-04	32.50	34.13	31.81	32.47	3216100
2022-08-05	31.49	33.43	31.24	32.60	1883681
2022-08-08	32.52	33.39	32.36	32.54	1425460
2022-08-09	33.17	33.68	32.68	33.44	1664053
2022-08-10	33.43	33.97	32.59	33.82	923166
2022-08-11	34.92	35.89	34.76	34.69	2177638
2022-08-12	34.47	35.24	34.07	35.23	1321356
2022-08-15	33.76	34.95	33.34	34.74	1329648
2022-08-16	34.90	35.38	33.52	34.19	1223960
2022-08-17	34.06	34.90	33.76	34.76	972044
2022-08-18	35.07	36.61	35.06	36.57	1147601
2022-08-19	36.45	36.57	35.82	36.12	914135
2022-08-22	35.85	36.69	34.83	36.68	1049314
2022-08-23	37.49	38.73	37.35	37.54	1479630
2022-08-24	37.74	38.57	37.41	38.53	1080485
2022-08-25	38.90	39.10	38.09	39.07	1012978
2022-08-26	39.06	39.44	38.17	38.65	770965
2022-08-29	38.50	41.24	38.12	40.72	1500647
2022-08-30	39.84	39.92	38.29	38.79	1489808
2022-08-31	37.75	39.66	37.37	38.97	1123332
2022-09-01	37.96	38.36	37.23	37.98	1021481
2022-09-02	39.23	39.73	38.49	39.15	984179
2022-09-06	39.69	39.88	38.29	38.75	1223023
2022-09-07	37.43	38.68	36.92	37.89	1791897
2022-09-08	37.74	38.69	37.67	38.35	1259301
2022-09-09	39.46	40.05	39.16	39.83	1157017
2022-09-12	40.61	41.27	39.96	40.70	832394
2022-09-13	39.95	40.94	39.29	39.62	1308458
2022-09-14	40.24	41.50	40.10	41.06	1186045
2022-09-15	39.77	41.01	39.51	40.55	1737354
2022-09-16	40.29	40.29	38.27	39.35	2416898
2022-09-19	37.89	39.63	37.79	38.98	1344132
2022-09-20	38.64	39.09	37.90	38.81	1104412
2022-09-21	39.84	40.00	37.81	37.84	1298471
2022-09-22	38.36	38.91	36.58	36.61	1613324
2022-09-23	34.70	34.74	32.88	33.34	1940983
2022-09-26	32.67	33.59	31.90	32.16	1430470
2022-09-27	32.97	33.24	32.15	32.87	1367203
2022-09-28	33.30	35.25	32.87	35.03	1080871
2022-09-29	34.61	35.64	33.73	35.56	1277289
2022-09-30	34.99	35.92	34.64	35.17	1749623
2022-10-03	36.96	39.53	36.87	39.10	1975053
2022-10-04	40.25	41.42	39.80	41.27	1737511
2022-10-05	41.05	43.35	40.77	42.85	2004119
2022-10-06	42.50	43.71	42.32	43.51	1635421
2022-10-07	43.70	44.70	42.76	43.56	1755281
2022-10-10	43.44	44.35	42.25	42.51	1088390
2022-10-11	41.54	43.07	41.09	41.73	1535597
2022-10-12	41.51	43.08	41.02	42.49	1166294
2022-10-13	41.93	44.90	41.68	44.72	1468635
2022-10-14	44.07	44.99	42.34	42.44	1240609
2022-10-17	43.47	43.74	41.69	42.35	1849548
2022-10-18	43.17	43.66	41.96	43.31	1419196
2022-10-19	43.28	45.19	42.67	45.09	1803746
2022-10-20	45.42	47.04	45.15	45.25	1751069
2022-10-21	45.70	47.42	45.33	47.42	1453609
2022-10-24	47.23	48.13	46.80	47.76	1128715
2022-10-25	47.71	48.10	47.20	48.05	1114833
2022-10-26	48.50	49.73	48.17	48.26	1355673
2022-10-27	49.20	49.97	47.74	47.94	1257323
2022-10-28	48.45	48.84	45.65	47.59	1088109
2022-10-31	47.13	48.92	46.91	48.51	1114285
2022-11-01	49.57	50.19	48.99	49.88	1296132
2022-11-02	49.49	50.12	48.21	48.41	1418664
2022-11-03	44.02	47.49	42.25	46.85	3307555
2022-11-04	48.73	48.83	45.86	46.90	2100401
2022-11-07	47.17	48.36	46.75	48.27	2368583
2022-11-08	48.26	49.69	47.54	48.65	1786231
2022-11-09	47.68	47.82	45.55	45.46	1437810
2022-11-10	46.80	48.22	45.73	48.16	2425548
2022-11-11	48.91	50.81	48.91	50.73	2236864
2022-11-14	50.28	51.29	48.91	49.00	1478088
2022-11-15	49.30	49.95	48.32	49.47	1943238
2022-11-16	48.68	48.96	47.85	48.09	1276669
2022-11-17	47.55	48.12	46.64	48.12	1080351
2022-11-18	46.92	47.44	45.60	47.26	1081761
2022-11-21	45.50	46.21	43.81	46.04	1547888
2022-11-22	46.70	48.10	46.28	48.02	1058657
2022-11-23	46.99	47.60	46.44	47.45	871741
2022-11-25	47.71	48.11	47.35	47.53	397193
2022-11-28	45.69	46.40	44.73	45.37	882688
2022-11-29	46.10	46.88	45.80	46.55	1036506
2022-11-30	47.58	47.62	45.84	47.20	1016732
2022-12-01	47.80	48.14	45.88	46.00	714520
2022-12-02	45.80	46.62	45.63	45.68	969827
2022-12-05	47.35	47.94	44.22	44.26	1865209
2022-12-06	43.89	44.98	42.56	43.00	1368909
2022-12-07	43.20	43.90	42.18	42.65	884290
2022-12-08	43.88	44.10	41.44	41.75	1369473
2022-12-09	41.75	42.39	40.90	40.97	1468520
2022-12-12	40.55	42.03	40.01	41.88	1508252
2022-12-13	43.21	43.67	42.28	42.68	1955514
2022-12-14	43.20	43.52	41.91	42.30	1262308
2022-12-15	41.93	42.62	41.31	42.57	768622
2022-12-16	41.24	42.40	40.67	42.19	3083835
2022-12-19	42.68	43.02	41.07	41.42	1110808
2022-12-20	41.40	42.54	41.38	42.01	841910
2022-12-21	43.09	43.83	42.49	43.65	1023938
2022-12-22	43.50	43.53	40.72	42.07	938211
2022-12-23	42.65	43.72	42.32	43.67	831655
2022-12-27	44.14	44.19	43.26	43.76	817883
2022-12-28	43.39	43.39	41.55	41.70	927669
2022-12-29	41.32	43.37	41.21	42.99	833354
2022-12-30	42.59	43.26	42.29	43.01	1331881
2023-01-03	42.59	42.84	39.92	40.60	1574418
2023-01-04	39.68	41.18	39.50	40.68	1089701
2023-01-05	40.71	41.51	40.08	41.00	1409568
2023-01-06	41.78	41.98	40.82	41.44	1847744
2023-01-09	42.60	42.63	41.54	41.90	2100743
2023-01-10	41.96	42.25	40.92	41.60	929952
2023-01-11	42.37	42.66	41.04	41.62	1445063
2023-01-12	42.10	42.93	41.62	41.90	1855732
2023-01-13	41.74	42.56	41.14	42.27	1835063
2023-01-17	42.44	42.98	41.74	42.10	807919
2023-01-18	42.37	43.28	41.31	41.37	1233966
2023-01-19	40.86	42.17	40.55	41.87	1614593
2023-01-20	42.28	42.45	41.48	42.12	1627020
2023-01-23	42.54	43.18	42.14	42.56	6966537
2023-01-24	42.72	42.91	41.81	42.76	1803659
2023-01-25	42.40	42.96	41.84	42.88	2468275
2023-01-26	43.16	45.63	43.08	45.35	4187768
2023-01-27	45.51	45.66	44.24	44.45	1750713
2023-01-30	43.84	44.41	42.91	43.09	2406075
2023-01-31	42.99	43.89	42.65	43.61	3098988
2023-02-01	43.32	43.50	40.90	42.20	2224064
2023-02-02	42.33	42.45	40.83	41.40	1965184
2023-02-03	41.67	42.72	41.45	41.63	1473952
2023-02-06	41.70	42.32	40.45	41.39	1315816
2023-02-07	41.66	42.69	40.98	42.63	1441135
2023-02-08	42.29	42.71	41.59	42.33	1576364
2023-02-09	42.36	42.36	40.81	40.65	1546026
2023-02-10	41.23	43.28	41.23	43.03	1513335
2023-02-13	42.55	43.63	42.45	43.17	1130972
2023-02-14	42.52	43.96	42.36	43.60	965941
2023-02-15	42.76	43.27	41.67	42.87	1435247
2023-02-16	42.58	43.42	41.74	41.82	898438
2023-02-17	41.10	41.14	38.77	39.53	1743262
2023-02-21	39.15	39.85	38.88	39.06	1351433
2023-02-22	39.08	39.42	38.01	38.45	1140707
2023-02-23	39.39	39.75	38.51	39.16	1381786
2023-02-24	38.57	39.78	38.33	39.48	983895
2023-02-27	39.60	40.23	39.38	40.18	947477
2023-02-28	40.72	40.72	39.00	39.02	1688397
2023-03-01	38.79	40.19	38.55	40.08	1340618
2023-03-02	39.85	40.88	39.51	40.76	1028310
2023-03-03	40.29	41.93	39.80	41.56	1187643
2023-03-06	41.12	41.59	40.92	41.28	981276
2023-03-07	40.91	41.30	39.81	40.05	1376288
2023-03-08	39.96	40.51	38.09	38.84	2403511
2023-03-09	39.12	39.69	37.70	37.77	1923287
2023-03-10	37.70	38.39	36.51	36.66	1556184
2023-03-13	35.49	36.28	34.64	35.79	2765282
2023-03-14	36.12	38.05	35.46	36.10	2712701
2023-03-15	34.36	35.21	33.23	34.28	3626829
2023-03-16	33.25	35.12	33.01	35.00	1762733
2023-03-17	34.61	34.88	33.17	33.44	3892526
2023-03-20	33.68	35.14	33.60	34.80	1352643
2023-03-21	35.88	36.38	35.49	36.19	1095367
2023-03-22	36.25	36.63	35.13	35.14	1569230
2023-03-23	35.22	35.89	34.04	34.42	1266356
2023-03-24	33.65	34.57	33.35	34.50	1577904
2023-03-27	35.04	36.07	34.70	35.85	1804394
2023-03-28	35.70	36.55	35.44	36.04	910622
2023-03-29	36.70	36.99	36.39	36.77	1039148
2023-03-30	37.15	37.15	36.39	36.46	834720
2023-03-31	36.63	37.06	36.50	36.98	1359396
2023-04-03	38.99	40.13	38.92	39.72	2054969
2023-04-04	40.00	40.00	37.99	38.77	1705560
2023-04-05	38.68	39.17	38.05	39.00	1194771
2023-04-06	39.08	39.08	38.31	38.34	927983
2023-04-10	38.65	39.37	38.29	38.71	2612066
2023-04-11	39.89	40.03	39.27	39.50	1942644
2023-04-12	39.53	39.92	38.88	38.89	1383654
2023-04-13	38.76	39.33	38.59	38.66	1810714
2023-04-14	38.81	39.24	38.41	39.10	1137960
2023-04-17	39.02	39.25	38.50	38.91	1707072
2023-04-18	38.92	39.32	38.43	38.90	1287417
2023-04-19	38.08	38.27	37.33	37.99	1932112
2023-04-20	37.35	37.68	36.93	37.47	2073872
2023-04-21	37.69	37.69	36.67	37.19	1290950
2023-04-24	37.13	37.86	37.01	37.53	1333658
2023-04-25	36.78	37.05	36.01	36.37	1412928
2023-04-26	35.98	36.37	34.72	35.29	1988231
2023-04-27	35.44	35.90	34.89	35.87	1148065
2023-04-28	35.85	36.97	35.52	36.71	1414874
2023-05-01	36.08	36.76	35.87	36.33	1134426
2023-05-02	35.61	35.83	33.66	34.28	2361288
2023-05-03	33.50	35.81	33.00	34.17	3932642
2023-05-04	34.07	34.87	33.24	33.38	2354200
2023-05-05	34.68	35.17	34.48	34.70	2232584
2023-05-08	35.50	35.68	34.44	34.51	2010899
2023-05-09	34.18	34.84	34.00	34.55	1860908
2023-05-10	34.86	34.89	33.46	33.99	1373200
2023-05-11	33.35	33.69	32.92	33.20	1873926
2023-05-12	33.62	33.91	32.80	33.28	953746
2023-05-15	33.75	34.22	33.36	33.83	1086989
2023-05-16	33.56	33.83	33.09	33.23	1205423
2023-05-17	33.79	34.92	33.40	34.90	1566000
2023-05-18	34.52	35.48	34.05	35.45	1578068
2023-05-19	35.83	36.03	34.88	35.08	1725100
2023-05-22	35.08	36.77	35.08	36.14	2474158
2023-05-23	36.40	37.41	36.28	36.59	1912079
2023-05-24	36.81	37.76	36.44	37.39	1559665
2023-05-25	36.52	36.84	35.59	36.10	1909532
2023-05-26	36.48	36.68	35.78	36.45	1083262
2023-05-30	35.75	35.82	34.92	35.53	1071793
2023-05-31	34.85	35.13	34.53	34.80	1581097
2023-06-01	34.91	36.22	34.59	35.76	1574023
2023-06-02	36.82	38.15	36.43	37.87	1740199
2023-06-05	38.66	38.38	36.68	36.71	1938963
2023-06-06	36.08	37.57	36.00	37.46	1624466
2023-06-07	37.71	39.35	37.71	39.19	2216230
2023-06-08	39.15	39.48	38.02	38.61	1422135
2023-06-09	38.54	39.05	38.18	38.41	893054
2023-06-12	37.57	38.45	37.41	37.99	1745699
2023-06-13	38.49	39.22	38.00	38.14	1682734
2023-06-14	38.56	38.85	37.14	37.67	1861107
2023-06-15	37.74	38.69	37.59	38.56	1339599
2023-06-16	39.12	39.12	38.30	38.90	2444142
2023-06-20	38.69	38.69	37.42	38.13	1897459
2023-06-21	38.10	39.09	38.05	38.32	1056498
2023-06-22	37.63	37.89	37.25	37.70	2198414
2023-06-23	36.83	37.54	36.55	37.46	6348826
2023-06-26	37.48	38.31	37.38	37.93	2099070
2023-06-27	37.73	38.27	37.30	38.00	1545997
2023-06-28	38.07	38.46	37.43	38.33	828011
2023-06-29	38.50	39.08	38.26	38.51	1680096
2023-06-30	39.04	39.04	38.30	38.30	1378269
2023-07-03	38.18	38.53	37.87	38.18	1011505
2023-07-05	38.37	38.37	37.67	37.91	1674281
2023-07-06	37.55	37.69	36.34	36.93	1827538
2023-07-07	36.77	38.92	36.77	38.46	1957803
2023-07-10	38.17	39.30	38.08	39.28	1558815
2023-07-11	39.64	40.79	39.41	40.58	1460801
2023-07-12	40.87	41.64	40.65	40.92	1870126
2023-07-13	40.99	41.80	40.74	41.26	1324815
2023-07-14	40.79	40.79	39.09	39.17	1560279
2023-07-17	39.16	39.67	39.05	39.22	1298842
2023-07-18	39.16	40.68	39.05	40.36	1846960
2023-07-19	40.63	41.62	40.16	40.66	1785888
2023-07-20	41.23	41.36	40.51	40.98	1355471
2023-07-21	41.28	41.45	40.83	41.38	1316228
2023-07-24	41.68	42.45	41.60	41.93	1517302
2023-07-25	41.99	42.78	41.78	42.38	5051221
2023-07-26	42.02	42.48	41.76	42.14	1162223
2023-07-27	42.56	42.74	41.62	41.85	1172193
2023-07-28	42.19	42.67	41.63	42.49	919228
2023-07-31	42.92	43.29	42.54	43.27	1599715
2023-08-01	42.87	43.10	42.20	43.00	1284433
2023-08-02	42.49	42.61	41.40	41.81	2104072
2023-08-03	42.20	43.60	41.38	43.30	2444865
2023-08-04	43.68	44.10	42.94	43.66	1835529
2023-08-07	43.50	43.83	43.04	43.58	1190696
2023-08-08	42.48	44.26	42.25	43.96	1463018
2023-08-09	44.42	45.58	44.13	44.71	1739660
2023-08-10	44.57	44.99	43.78	43.82	1307276
2023-08-11	43.68	44.42	43.56	44.08	1597560
2023-08-14	43.90	44.16	43.55	44.04	955223
2023-08-15	43.68	44.17	43.40	43.92	1795149
2023-08-16	44.25	45.21	44.00	44.06	1575655
2023-08-17	45.00	45.99	44.72	45.09	2021306
2023-08-18	44.62	45.45	44.52	45.36	1488894
2023-08-21	45.69	45.99	44.99	45.21	1037849
2023-08-22	45.24	45.51	44.72	44.79	846075
2023-08-23	44.58	44.79	44.04	44.71	1188208
2023-08-24	44.29	45.19	44.26	44.51	942316
2023-08-25	44.96	45.11	44.25	44.70	1278210
2023-08-28	45.04	45.68	44.92	45.14	724874
2023-08-29	45.22	45.41	44.80	45.30	1162930
2023-08-30	45.58	45.83	45.38	45.61	902707
2023-08-31	45.76	45.76	45.22	45.40	1163116
2023-09-01	46.00	46.65	45.79	46.47	1606083
2023-09-05	46.71	47.31	46.45	46.46	1666364
2023-09-06	46.29	46.91	45.94	46.25	1600805
2023-09-07	46.32	46.92	46.11	46.31	1835233
2023-09-08	46.56	46.95	46.32	46.52	1182353
2023-09-11	46.83	46.96	44.78	44.94	1156055
2023-09-12	45.54	46.51	45.48	46.40	1139586
2023-09-13	46.42	46.42	45.40	45.86	1143110
2023-09-14	46.54	47.03	46.11	46.16	950520
2023-09-15	45.79	46.19	45.20	45.26	3474754
2023-09-18	46.12	46.12	45.10	45.45	1291194
2023-09-19	46.01	46.16	44.79	45.24	1231679
2023-09-20	44.90	45.73	44.30	44.33	1274006
2023-09-21	44.39	44.74	43.44	43.59	1532460
2023-09-22	43.98	44.45	43.50	43.75	1278927
2023-09-25	43.97	45.18	43.96	45.11	1533251
2023-09-26	44.59	45.58	44.56	45.22	1470715
2023-09-27	45.79	46.85	45.65	46.42	1751271
2023-09-28	46.25	46.80	45.85	46.20	1337905
2023-09-29	46.05	46.29	45.26	45.35	1655702
2023-10-02	45.63	45.63	43.38	43.88	1299434
2023-10-03	43.64	44.46	43.52	44.35	1305020
2023-10-04	43.73	43.73	42.08	42.54	1422413
2023-10-05	42.02	42.77	42.00	42.13	1379802
2023-10-06	42.51	43.16	41.62	42.55	1602153
2023-10-09	43.95	45.39	43.73	45.12	1643790
2023-10-10	45.00	45.39	44.70	44.73	1565626
2023-10-11	44.06	44.71	43.71	44.60	1430955
2023-10-12	45.19	45.46	44.77	45.09	1783148
2023-10-13	46.06	46.93	45.90	46.45	1183016
2023-10-16	47.00	47.34	46.24	47.06	1312788
2023-10-17	46.99	47.91	46.78	47.34	1271360
2023-10-18	47.67	48.07	47.29	47.63	963451
2023-10-19	47.22	48.47	46.92	47.85	1414514
2023-10-20	47.77	48.01	46.82	47.14	1249161
2023-10-23	46.73	46.86	45.73	46.12	1558325
2023-10-24	46.35	46.35	45.38	45.56	929949
2023-10-25	45.49	45.78	44.94	45.39	1433601
2023-10-26	44.89	45.79	44.32	45.34	1709697
2023-10-27	45.48	45.60	44.50	45.31	1364602
2023-10-30	45.35	45.68	44.19	44.92	1289648
2023-10-31	45.01	45.40	44.46	44.87	1443826
2023-11-01	44.92	45.42	44.27	44.81	1372559
2023-11-02	44.67	46.21	43.86	46.14	2987668
2023-11-03	46.08	46.55	45.19	45.92	2144778
2023-11-06	46.03	46.18	44.72	44.87	2377081
2023-11-07	43.95	44.17	42.85	43.72	2874857
2023-11-08	43.29	43.67	42.48	42.74	2841022
2023-11-09	43.02	43.38	42.30	42.07	1612814
2023-11-10	42.61	43.29	42.31	42.94	1238002
2023-11-13	43.08	43.42	42.76	43.16	965605
2023-11-14	43.51	44.19	43.19	43.99	1478614
2023-11-15	43.71	44.51	43.68	43.70	1511148
2023-11-16	43.20	43.37	41.84	42.42	2000096
2023-11-17	42.80	43.95	42.80	43.68	1486925
2023-11-20	44.25	44.29	43.44	43.49	1080075
2023-11-21	43.05	43.22	42.48	42.77	1556713
2023-11-22	41.65	42.55	41.29	42.47	1383687
2023-11-24	42.28	43.39	42.28	43.02	403223
2023-11-27	42.64	42.75	42.20	42.60	1077276
2023-11-28	42.79	43.19	42.36	42.73	1023983
2023-11-29	42.98	43.16	42.39	42.69	1078004
2023-11-30	43.09	44.01	42.50	42.77	1329803
2023-12-01	42.67	44.09	42.55	43.26	1467057
2023-12-04	42.84	43.29	42.48	42.84	792201
2023-12-05	43.02	43.07	41.76	41.80	1611941
2023-12-06	41.41	41.85	40.36	40.37	1832118
2023-12-07	40.72	40.96	40.17	40.56	1509730
2023-12-08	40.93	41.51	40.85	41.34	1705619
2023-12-11	41.08	41.45	40.94	41.19	1742253
2023-12-12	40.54	40.62	39.71	39.97	1692253
2023-12-13	40.12	41.25	39.78	41.21	1744240
2023-12-14	42.27	43.05	41.99	42.76	2180406
2023-12-15	42.58	42.77	41.98	42.32	4685175
2023-12-18	43.35	43.75	42.78	42.88	1630317
2023-12-19	42.74	43.97	42.72	43.80	2490669
2023-12-20	44.03	44.53	42.98	43.06	1797998
2023-12-21	43.30	43.73	43.05	43.70	1054166
2023-12-22	44.01	44.23	43.50	43.66	1024890
2023-12-26	44.14	44.72	43.99	44.42	784336
2023-12-27	44.38	44.53	44.01	44.19	660956
2023-12-28	43.81	44.06	43.04	43.08	989758
2023-12-29	43.15	43.30	42.58	42.66	1497969
2024-01-02	43.01	43.48	42.63	42.76	1907938
2024-01-03	42.63	43.47	42.36	43.20	1210863
2024-01-04	43.64	43.64	41.62	41.68	2227050
2024-01-05	41.98	42.09	41.19	41.39	1904465
2024-01-08	40.39	41.16	39.98	41.14	1730501
2024-01-09	40.97	41.02	39.81	40.37	1962036
2024-01-10	40.25	40.27	39.52	39.70	1680368
2024-01-11	39.91	39.99	39.13	39.27	1938689
2024-01-12	40.06	40.25	38.88	39.08	2575127
2024-01-16	38.90	38.90	38.01	38.16	1960412
2024-01-17	37.60	37.80	37.32	37.69	2706328
2024-01-18	37.69	38.18	37.33	38.12	2974247
2024-01-19	38.12	38.12	37.43	37.76	1928315
2024-01-22	37.70	38.19	37.45	37.80	2197474
2024-01-23	37.74	38.26	37.60	37.95	1654502
2024-01-24	38.29	38.68	38.01	38.41	3165426
2024-01-25	38.00	38.85	36.95	38.30	4504332
2024-01-26	38.43	38.80	37.67	38.56	2557801
2024-01-29	38.42	39.00	38.08	38.98	2686914
2024-01-30	38.48	39.96	38.48	39.84	2498739
2024-01-31	39.79	39.92	38.67	38.70	2462666
2024-02-01	39.01	39.29	38.09	38.55	2541026
2024-02-02	38.52	38.52	37.81	37.82	1876047
2024-02-05	37.58	38.08	37.10	37.68	1673993
2024-02-06	37.82	38.43	37.73	37.96	1237066
2024-02-07	38.14	38.32	37.60	37.97	1313494
2024-02-08	37.83	38.24	37.56	38.21	1786446
2024-02-09	38.21	38.50	37.67	37.89	1169244
2024-02-12	38.14	39.14	38.14	38.71	1435868
2024-02-13	38.45	38.55	37.69	38.14	1456459
2024-02-14	38.49	38.78	37.92	38.04	1438061
2024-02-15	38.12	39.96	38.12	39.31	1739413
2024-02-16	39.46	39.51	38.93	39.19	1226185
2024-02-20	39.01	39.25	38.49	38.57	1279044
2024-02-21	38.99	39.85	38.77	39.47	1132045
2024-02-22	39.25	39.92	38.97	39.78	1610451
2024-02-23	39.26	39.47	38.84	39.39	2121697
2024-02-26	39.15	39.80	38.90	39.73	984606
2024-02-27	40.00	40.33	39.78	40.06	1330060
2024-02-28	39.76	40.16	39.14	39.25	1820753
2024-02-29	39.52	39.93	39.23	39.67	2030510
2024-03-01	40.11	40.60	39.96	40.45	1908207
2024-03-04	40.28	40.64	38.75	38.79	2644644
2024-03-05	38.64	39.55	38.54	39.15	2294576
2024-03-06	39.63	39.80	39.03	39.36	1687157
2024-03-07	39.40	41.01	39.24	40.80	3123077
2024-03-08	40.82	41.50	40.77	41.12	2392352
2024-03-11	40.94	42.04	40.73	42.01	2198948
2024-03-12	41.93	42.33	41.71	42.14	2292936
2024-03-13	42.56	43.86	42.45	43.30	3234251
2024-03-14	43.43	43.69	43.14	43.40	1770804
2024-03-15	43.26	43.92	43.08	43.38	3157976
2024-03-18	43.51	43.73	43.09	43.62	2141323
2024-03-19	43.62	44.83	43.57	44.78	1449861
2024-03-20	44.48	45.01	44.21	44.70	1530215
2024-03-21	45.00	45.25	44.64	44.74	2359982
2024-03-22	44.80	44.88	44.22	44.30	1013420
2024-03-25	44.58	45.43	44.58	45.28	1266075
2024-03-26	45.32	45.40	44.71	44.75	1250870
2024-03-27	44.69	45.13	44.60	45.11	1161548
2024-03-28	45.66	45.84	45.16	45.70	1861516
2024-04-01	45.90	46.56	45.40	46.43	1472326
2024-04-02	46.70	47.02	46.27	46.94	1281358
2024-04-03	47.08	48.40	47.00	48.37	1946179
2024-04-04	48.76	48.84	48.09	48.42	1377961
2024-04-05	48.46	49.10	48.25	48.97	1234696
2024-04-08	48.95	49.14	48.16	48.18	1019064
2024-04-09	48.48	48.48	47.54	47.92	1329581
2024-04-10	47.50	48.32	47.28	48.11	1593832
2024-04-11	47.81	48.06	47.29	47.70	1195953
2024-04-12	48.07	48.64	46.84	47.04	1261853
2024-04-15	47.30	47.62	46.35	46.51	1230944
2024-04-16	46.13	46.28	45.38	45.95	998914
2024-04-17	46.02	46.42	45.17	45.28	1165035
2024-04-18	45.37	45.82	44.97	45.19	1273255
2024-04-19	45.24	46.14	45.14	45.99	1307409
2024-04-22	45.82	46.62	45.16	46.05	1118871
2024-04-23	45.85	46.49	45.36	46.16	1404589
2024-04-24	45.76	46.28	45.56	46.22	986465
2024-04-25	46.21	46.62	45.60	46.43	1363583
2024-04-26	46.22	46.70	46.00	46.44	924407
2024-04-29	46.37	46.91	46.37	46.83	1947829
2024-04-30	46.52	46.52	44.57	44.64	1577365
2024-05-01	44.69	44.87	43.68	44.18	1688646
2024-05-02	44.37	45.24	43.82	44.22	1901712
2024-05-03	44.43	44.56	43.74	44.15	1692742
2024-05-06	44.56	45.31	44.39	44.48	1391566
2024-05-07	44.41	45.19	44.41	44.74	1427573
2024-05-08	44.26	44.77	44.16	44.60	1004821
2024-05-09	44.70	45.11	44.64	44.95	1111794
2024-05-10	45.03	45.30	44.10	44.24	1098825
2024-05-13	44.51	44.73	43.83	43.91	1190980
2024-05-14	44.17	44.33	43.58	43.93	986639
2024-05-15	43.74	43.91	42.97	43.88	1216542
2024-05-16	43.89	43.98	43.16	42.91	1119777
2024-05-17	43.20	43.31	42.89	43.08	1212084
2024-05-20	43.12	43.27	42.79	42.80	1067948
2024-05-21	42.64	43.44	42.64	43.01	1468741
2024-05-22	42.71	42.85	41.83	42.31	2330697
2024-05-23	42.56	42.91	41.58	41.86	1525906
2024-05-24	42.17	42.31	41.77	41.99	1227333
2024-05-28	42.31	42.62	42.00	42.43	1487332
2024-05-29	42.25	42.38	41.58	41.81	1478166
2024-05-30	41.87	42.50	41.78	41.89	1338329
2024-05-31	42.09	42.91	42.00	42.79	1899626
2024-06-03	42.70	42.70	40.44	40.66	1515131
2024-06-04	40.11	40.28	39.66	39.98	1386389
2024-06-05	40.09	40.13	39.75	39.84	1257519
2024-06-06	39.78	40.11	39.69	40.02	974802
2024-06-07	39.80	40.22	39.54	39.67	1109730
2024-06-10	39.66	40.71	39.66	40.44	1441609
2024-06-11	40.25	40.66	39.94	40.65	1010279
2024-06-12	41.24	41.36	40.09	40.34	1694345
2024-06-13	40.24	40.24	38.62	38.95	1809275
2024-06-14	38.90	38.90	38.11	38.30	1398487
2024-06-17	38.39	38.80	38.18	38.72	1463009
2024-06-18	39.00	39.24	38.70	38.85	1603222
2024-06-20	39.00	39.87	38.69	39.71	1593891
2024-06-21	39.92	40.04	39.41	39.51	2215791
2024-06-24	39.88	41.41	39.77	41.09	1416205
2024-06-25	40.93	41.02	40.29	40.97	1260930
2024-06-26	40.96	41.00	40.03	40.96	1767979
2024-06-27	41.24	41.37	40.77	41.18	1133375
2024-06-28	41.76	41.90	40.91	41.24	2903420
2024-07-01	41.43	41.61	40.70	41.07	1114820
2024-07-02	41.51	41.75	40.81	41.05	1333771
2024-07-03	41.27	41.49	40.97	41.24	485985
2024-07-05	41.02	41.12	39.98	40.13	904343
2024-07-08	39.95	40.35	39.91	40.23	1023776
2024-07-09	39.89	40.47	39.68	39.79	926699
2024-07-10	39.75	40.31	39.65	40.29	569705
2024-07-11	40.49	41.47	40.24	41.27	1024381
2024-07-12	41.75	41.80	41.18	41.38	802933
2024-07-15	41.88	42.75	41.46	42.32	1325917
2024-07-16	42.18	42.48	41.72	41.88	1748109
2024-07-17	42.17	43.02	42.02	42.07	1895136
2024-07-18	41.93	42.84	41.79	41.98	1292311
2024-07-19	41.91	41.98	41.16	41.66	1022919
2024-07-22	41.38	41.66	40.78	40.83	806363
2024-07-23	40.58	40.69	39.99	40.36	1152156
2024-07-24	40.72	40.92	39.77	39.79	1238231
2024-07-25	39.85	40.58	39.74	40.19	1572779
2024-07-26	40.25	40.51	39.81	40.26	927744
2024-07-29	40.41	40.49	39.44	40.07	1272141
2024-07-30	40.00	40.65	39.95	40.51	1345338
2024-07-31	41.16	41.81	41.08	41.38	1674862
2024-08-01	41.36	41.80	39.41	39.77	1516942
2024-08-02	39.05	39.20	37.38	37.52	1919785
2024-08-05	36.55	37.20	35.61	36.64	3221119
2024-08-06	36.51	36.88	36.16	36.20	1340154
2024-08-07	37.07	37.45	36.58	36.71	2042016
2024-08-08	38.36	38.75	35.63	37.04	3313030
2024-08-09	37.06	37.32	36.68	36.98	1613152
2024-08-12	37.01	37.68	37.01	37.52	1325568
2024-08-13	37.11	37.24	36.71	36.99	979345
2024-08-14	37.16	37.30	36.65	36.75	3279900
2024-08-15	36.77	37.82	36.66	37.57	2810894
2024-08-16	37.06	37.80	37.06	37.13	1785761
2024-08-19	37.23	38.33	37.23	37.93	1496420
2024-08-20	37.77	37.83	36.62	36.80	1311273
2024-08-21	37.28	37.39	36.67	36.89	1442077
2024-08-22	36.96	37.62	36.86	37.34	1741619
2024-08-23	37.70	38.36	37.59	38.26	2222222
2024-08-26	39.08	39.46	38.67	38.67	1410329
2024-08-27	38.64	38.67	37.81	37.89	1256085
2024-08-28	37.46	37.72	37.19	37.33	937393
2024-08-29	37.66	38.08	37.31	37.83	967356
2024-08-30	37.35	37.48	36.86	37.28	1058353
2024-09-03	36.45	36.56	35.49	35.67	1678992
2024-09-04	35.83	36.50	35.26	35.37	2447091
2024-09-05	35.85	35.85	34.95	35.19	2035049
2024-09-06	35.14	35.63	34.48	34.58	2382955
2024-09-09	34.61	34.95	34.51	34.53	2672706
2024-09-10	34.52	34.52	33.35	33.97	2796682
2024-09-11	33.95	34.12	33.15	34.04	2487841
2024-09-12	34.04	34.30	33.59	33.91	3016897
2024-09-13	34.24	34.78	34.08	34.17	2104310
2024-09-16	34.48	34.80	34.00	34.34	1979923
2024-09-17	34.39	35.38	34.35	35.36	1289560
2024-09-18	35.00	36.04	34.93	35.30	2354320
2024-09-19	36.00	36.45	35.59	36.02	2086317
2024-09-20	35.85	35.85	35.11	35.62	3485105
2024-09-23	35.88	36.52	35.63	35.82	1743894
2024-09-24	36.46	36.63	35.62	35.64	1125869
2024-09-25	35.41	35.57	34.37	34.41	1088600
2024-09-26	33.49	33.74	32.53	32.79	2761117
2024-09-27	33.27	33.88	33.18	33.73	1777395
2024-09-30	33.51	34.29	33.38	33.74	1384620
2024-10-01	33.40	34.77	33.14	34.51	1959845
2024-10-02	35.22	35.22	34.22	34.63	2216828
2024-10-03	34.51	35.73	34.20	35.61	2382901
2024-10-04	36.17	36.31	35.61	36.05	1270996
2024-10-07	36.07	36.62	35.98	36.09	1224357
2024-10-08	35.45	35.45	34.47	34.78	1636607
2024-10-09	34.38	35.21	34.13	35.03	1469385
2024-10-10	35.11	35.83	35.02	35.51	1829058
2024-10-11	35.49	36.24	35.47	35.91	2028050
2024-10-14	35.50	35.69	35.17	35.49	1022205
2024-10-15	34.31	34.41	33.23	33.27	1668448
2024-10-16	33.36	33.61	32.73	32.76	1705227
2024-10-17	32.63	33.22	32.59	33.14	1297550
2024-10-18	33.14	33.30	32.85	33.03	1242357
2024-10-21	33.40	33.45	32.71	33.10	2031781
2024-10-22	33.26	33.67	32.99	33.21	1270772
2024-10-23	32.95	33.10	32.23	32.59	964475
2024-10-24	32.72	32.84	32.06	32.41	1266631
2024-10-25	32.63	32.99	32.45	32.78	1156364
2024-10-28	31.82	32.09	31.54	31.86	1225793
2024-10-29	31.82	31.82	31.12	31.23	1094617
2024-10-30	31.40	31.84	31.12	31.45	823534
2024-10-31	31.84	31.99	31.44	31.48	1138649
2024-11-01	31.69	31.91	30.99	31.11	1065881
2024-11-04	31.40	31.97	31.26	31.60	1421721
2024-11-05	31.60	31.84	31.12	31.30	1284312
2024-11-06	32.26	33.25	32.10	32.84	2930871
2024-11-07	32.75	33.50	32.11	33.04	2201618
2024-11-08	32.97	33.71	32.46	33.61	2560384
2024-11-11	33.47	33.72	33.00	33.54	1968601
2024-11-12	33.61	33.79	32.27	32.31	1472848
2024-11-13	32.48	32.64	31.65	32.45	1347345
2024-11-14	32.85	33.34	32.72	33.33	1792183
2024-11-15	33.40	33.58	32.44	32.20	1243147
2024-11-18	32.69	33.29	32.44	32.98	1541748
2024-11-19	32.68	33.08	32.37	32.51	1330413
2024-11-20	32.48	32.99	32.42	32.98	1120824
2024-11-21	33.28	33.57	33.10	33.15	1572942
2024-11-22	33.06	33.63	32.83	33.40	1153189
2024-11-25	33.42	33.86	32.88	33.12	2155789
2024-11-26	32.97	33.12	32.20	32.43	1528398
2024-11-27	32.52	33.14	32.50	32.53	896515
2024-11-29	32.69	32.76	32.33	32.47	726458
2024-12-02	32.54	32.62	31.73	32.36	1285440
2024-12-03	32.80	32.88	32.05	32.32	1078348
2024-12-04	32.26	32.27	31.13	31.49	2045088
2024-12-05	31.71	32.14	31.55	31.62	1501867
2024-12-06	31.46	31.46	29.84	29.98	2089193
2024-12-09	30.47	31.27	30.34	30.54	2453802
2024-12-10	30.91	31.02	30.19	30.27	2048304
2024-12-11	30.27	30.76	29.97	30.71	2143308
2024-12-12	30.54	30.69	30.29	30.47	1578477
2024-12-13	30.46	30.62	30.16	30.29	970660
2024-12-16	30.02	30.02	29.35	29.57	1549018
2024-12-17	29.37	29.37	28.81	29.28	1705947
2024-12-18	29.37	29.56	28.38	28.51	2991469
2024-12-19	28.99	29.09	28.09	28.14	1872091
2024-12-20	27.90	28.57	27.75	28.23	4456919
2024-12-23	28.27	28.69	28.08	28.59	1710162
2024-12-24	28.65	28.79	28.15	28.74	618607
2024-12-26	28.73	28.91	28.41	28.67	939421
2024-12-27	28.74	29.06	28.55	28.66	979757
2024-12-30	28.95	29.83	28.82	29.60	1505248
2024-12-31	29.71	30.34	29.71	30.26	1395880
2025-01-02	30.76	31.37	30.73	30.96	1194559
2025-01-03	30.97	31.11	30.57	30.85	1358861
2025-01-06	31.21	31.88	30.58	30.76	1889615
2025-01-07	30.88	31.69	30.75	31.64	1822089
2025-01-08	32.81	33.04	31.94	32.77	3610925
2025-01-10	33.69	34.15	33.22	33.23	2500799
2025-01-13	33.68	34.52	33.61	33.83	1745398
2025-01-14	33.60	34.09	33.47	33.90	1529541
2025-01-15	34.12	34.14	33.22	33.46	2704699
2025-01-16	33.02	33.61	32.81	33.05	2152281
2025-01-17	32.95	33.09	31.71	32.24	2744056
2025-01-21	31.99	32.17	31.03	31.49	2903799
2025-01-22	30.95	31.57	30.82	30.86	1683528
2025-01-23	31.03	31.29	30.16	30.40	2048289
2025-01-24	30.21	30.40	29.64	29.74	1771357
2025-01-27	29.94	30.54	29.38	29.55	2754623
2025-01-28	29.70	30.34	28.91	29.20	2125676
2025-01-29	29.03	29.30	28.83	29.18	2482879
2025-01-30	28.44	28.63	27.15	27.47	5320120
2025-01-31	27.34	27.53	26.47	26.63	3463331
2025-02-03	26.62	26.62	25.49	25.55	4263182
2025-02-04	25.40	26.70	25.26	26.47	3525386
2025-02-05	26.65	26.80	26.16	26.68	2873943
2025-02-06	26.84	27.12	25.97	26.30	2995159
2025-02-07	26.91	27.30	26.65	26.82	4483203
2025-02-10	27.09	28.17	27.07	28.03	3110802
2025-02-11	28.20	28.97	28.20	28.73	2501061
2025-02-12	28.46	28.80	27.52	27.68	2488338
2025-02-13	27.59	28.20	27.54	27.92	1962622
2025-02-14	28.21	28.94	27.94	27.94	2325359
2025-02-18	28.14	28.85	27.75	28.19	2788845
2025-02-19	28.47	28.81	28.28	28.39	2646271
2025-02-20	28.29	28.72	28.01	28.20	1550264
2025-02-21	28.17	28.17	27.25	27.31	2965293
2025-02-24	27.31	28.03	27.27	27.71	3288298
2025-02-25	27.71	28.04	27.50	27.66	3433238
2025-02-26	27.66	27.72	26.54	26.93	3401268
2025-02-27	26.95	27.00	26.23	26.72	1914547
2025-02-28	26.43	26.81	26.07	26.49	2485469
2025-03-03	26.71	26.85	24.27	24.46	3425119
2025-03-04	24.11	24.86	23.49	24.43	3743182
2025-03-05	24.02	24.31	22.90	24.02	5811097
2025-03-06	24.15	24.42	23.66	24.16	3646189
2025-03-07	24.49	25.56	24.49	25.36	3210787
2025-03-10	25.85	26.32	25.39	25.65	4240996
2025-03-11	25.90	26.08	25.00	25.25	3423183
2025-03-12	25.38	25.38	24.76	25.13	2574772
2025-03-13	25.21	26.00	24.65	24.88	2431196
2025-03-14	24.92	26.09	24.78	26.04	2877281
2025-03-17	26.27	26.79	26.18	26.66	2853422
2025-03-18	26.99	27.07	25.82	26.10	2152812
2025-03-19	26.12	27.38	26.12	27.10	2771055
2025-03-20	26.79	27.21	26.69	26.83	2308880
2025-03-21	26.69	26.93	26.39	26.70	14859325
2025-03-24	26.69	27.39	26.69	27.26	2155582
2025-03-25	27.46	27.87	27.34	27.74	2089117
2025-03-26	27.98	28.82	27.91	28.35	2335515
2025-03-27	28.20	28.62	27.85	28.50	2539544
2025-03-28	28.14	28.53	27.99	28.37	2999068
2025-03-31	28.17	28.81	28.02	28.40	2681611
2025-04-01	28.34	28.87	27.90	28.75	3095285
2025-04-02	28.31	29.26	28.31	29.21	1968397
2025-04-03	27.11	27.46	25.26	25.41	3907488
2025-04-04	24.15	24.26	22.02	22.32	4888884
2025-04-07	21.27	23.02	20.66	21.46	6104004
2025-04-08	22.22	22.33	19.23	19.62	5922192
2025-04-09	19.01	23.60	18.95	23.18	7315947
2025-04-10	22.05	22.14	19.40	19.97	4903728
2025-04-11	20.04	21.09	19.43	20.87	3609734
2025-04-14	21.60	21.61	20.20	20.53	2997972
2025-04-15	20.30	20.75	20.03	20.12	3812217
2025-04-16	20.28	21.21	20.20	20.59	3258330
2025-04-17	21.10	21.75	20.95	21.37	3245170
2025-04-21	20.74	20.91	20.23	20.83	2661585
2025-04-22	21.37	21.90	21.15	21.39	3049368
2025-04-23	21.77	22.10	20.42	20.59	3961111
2025-04-24	20.96	21.01	20.57	20.83	2511606
2025-04-25	20.40	21.20	20.40	21.07	1938082
2025-04-28	21.08	21.57	20.86	21.21	2377544
2025-04-29	20.80	21.32	20.70	21.22	2376007
2025-04-30	20.75	21.10	20.16	20.53	3167756
2025-05-01	20.44	21.45	20.43	21.11	2799430
2025-05-02	21.40	21.96	21.09	21.78	4076359
2025-05-05	21.19	21.50	20.61	20.61	2507336
2025-05-06	20.90	21.88	20.89	21.00	5292765
2025-05-07	21.16	21.25	20.63	21.00	3883877
2025-05-08	21.00	21.55	20.20	21.38	5664405
2025-05-09	21.82	22.27	21.32	21.86	3090357
2025-05-12	23.55	24.20	22.85	22.98	3117297
2025-05-13	23.01	23.56	22.90	23.33	2720737
2025-05-14	22.96	23.25	22.76	22.98	2204105
2025-05-15	22.22	22.56	21.95	22.24	2473260
2025-05-16	22.38	22.43	21.80	22.08	1874710
2025-05-19	21.69	21.85	21.29	21.62	2006157
2025-05-20	21.61	21.93	21.50	21.61	2795990
2025-05-21	21.45	21.63	20.92	20.93	2777823
2025-05-22	20.65	21.17	20.31	21.00	2279716
2025-05-23	20.44	21.01	20.44	20.89	1493356
2025-05-27	21.10	21.49	20.75	21.43	1800952
2025-05-28	21.70	21.79	21.19	21.23	2418900
2025-05-29	21.29	21.44	20.78	21.25	1917723
2025-05-30	21.05	21.34	20.87	20.93	2004912
2025-06-02	21.77	21.87	20.95	21.27	2154934
2025-06-03	21.30	22.33	20.87	22.03	1883021
2025-06-04	22.04	22.80	21.39	21.67	2995070
2025-06-05	21.94	22.04	21.39	21.54	2394626
2025-06-06	22.06	22.71	21.93	22.50	2316348
2025-06-09	22.67	23.30	22.48	23.02	3184870
2025-06-10	23.52	24.35	23.42	23.79	4102441
2025-06-11	24.13	24.69	23.70	24.32	4234108
2025-06-12	23.97	24.51	23.71	24.41	2756348
2025-06-13	25.65	25.79	24.56	25.43	4395984
2025-06-16	25.01	25.36	24.57	25.02	2955118
2025-06-17	25.38	25.90	24.92	25.34	3336115
2025-06-18	25.29	25.91	25.00	25.06	2442405
2025-06-20	25.18	25.31	24.59	24.83	4187226
2025-06-23	25.20	25.38	23.15	23.34	4387636
2025-06-24	22.80	23.35	22.51	22.83	4015233
2025-06-25	22.77	22.91	22.41	22.52	3096235

Explore More About MUR

Coins representing dividend payouts and trends

MUR Dividend History

Discover Murphy Oil 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

MUR Stock Split History

Discover Murphy Oil 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

MUR Historical Prices

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

Web Analytics