Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
MaxLinear Inc (MXL) Historical Prices: Free Download & Interactive Data Table 2025

MXL Historical Prices

Summary

Key Stock Metrics

8.35

(April 7, 2025)

52-Week Low

25.73

(January 22, 2025)

52-Week High

77.89

(December 28, 2021)

All-Time High

16.09

(September 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-03-24	17.95	19.39	17.56	18.70	6890754
2010-03-25	18.90	19.50	18.04	18.04	1856696
2010-03-26	18.19	18.62	17.90	18.62	474983
2010-03-29	18.75	18.97	18.19	18.70	371639
2010-03-30	18.70	18.70	18.20	18.25	164923
2010-03-31	18.00	18.16	17.67	17.78	374673
2010-04-01	17.78	17.81	17.05	17.69	289396
2010-04-05	17.54	18.16	16.85	17.12	229995
2010-04-06	17.00	17.42	16.51	17.15	273446
2010-04-07	17.00	17.30	16.82	17.18	139428
2010-04-08	17.10	17.10	16.90	17.00	99513
2010-04-09	16.95	17.63	16.88	17.23	173479
2010-04-12	17.47	17.47	17.04	17.12	94340
2010-04-13	16.90	17.15	16.80	16.91	285217
2010-04-14	16.88	17.62	16.88	17.61	202469
2010-04-15	17.69	18.36	17.59	18.18	239705
2010-04-16	18.20	18.20	17.50	17.99	81655
2010-04-19	17.85	17.89	17.50	17.55	81146
2010-04-20	17.47	17.91	17.47	17.91	155476
2010-04-21	17.99	17.99	17.32	17.37	66551
2010-04-22	17.20	17.25	16.89	17.09	152144
2010-04-23	17.05	17.49	16.90	17.10	112643
2010-04-26	16.99	17.70	16.99	17.50	83664
2010-04-27	17.41	17.82	17.13	17.19	41453
2010-04-28	17.06	17.34	16.90	17.06	122900
2010-04-29	17.18	17.18	16.82	16.98	335879
2010-04-30	17.00	17.12	16.86	16.90	110911
2010-05-03	17.35	17.61	16.89	17.33	238497
2010-05-04	17.30	17.57	17.00	17.36	201339
2010-05-05	17.38	17.38	16.61	17.17	109510
2010-05-06	17.31	17.31	15.28	15.75	399208
2010-05-07	15.75	15.80	15.26	15.31	113807
2010-05-10	16.28	16.63	15.64	16.58	105260
2010-05-11	16.31	16.50	16.20	16.32	56959
2010-05-12	16.36	16.36	15.40	15.57	238889
2010-05-13	15.53	16.39	15.49	16.10	133241
2010-05-14	15.91	16.01	15.51	15.73	62163
2010-05-17	15.81	16.55	15.79	16.53	56450
2010-05-18	16.58	16.58	15.89	16.00	64175
2010-05-19	15.83	16.36	15.69	16.35	70794
2010-05-20	15.96	16.25	15.32	15.48	65783
2010-05-21	15.28	15.75	15.09	15.40	57924
2010-05-24	15.51	15.94	15.30	15.41	27183
2010-05-25	15.18	15.21	14.81	14.89	90091
2010-05-26	14.99	15.10	14.90	14.96	27571
2010-05-27	15.27	15.95	14.95	15.61	114177
2010-05-28	15.51	16.00	15.42	15.98	31907
2010-06-01	15.69	15.80	15.19	15.59	281865
2010-06-02	15.59	15.72	15.07	15.50	55182
2010-06-03	15.48	15.97	15.35	15.96	220197
2010-06-04	15.52	15.73	14.95	15.00	83550
2010-06-07	15.00	15.16	13.82	14.65	125510
2010-06-08	14.59	14.59	13.01	13.69	270404
2010-06-09	13.67	15.08	13.35	14.00	140440
2010-06-10	14.23	14.65	14.05	14.20	79386
2010-06-11	14.06	15.25	14.06	15.04	82816
2010-06-14	15.46	15.48	14.26	14.41	71442
2010-06-15	14.59	14.75	14.27	14.74	83679
2010-06-16	14.52	16.48	14.52	15.86	203578
2010-06-17	15.83	16.48	15.11	16.10	120214
2010-06-18	16.00	16.35	15.75	15.76	57345
2010-06-21	15.95	15.97	15.26	15.49	70621
2010-06-22	15.48	16.05	15.21	15.27	93526
2010-06-23	15.26	16.19	14.75	15.88	90622
2010-06-24	15.84	16.15	15.70	15.72	98362
2010-06-25	15.77	15.77	15.01	15.18	669917
2010-06-28	15.21	15.77	14.92	15.36	35728
2010-06-29	15.14	15.14	14.29	14.40	79008
2010-06-30	14.21	14.50	13.86	13.98	65366
2010-07-01	14.00	14.00	13.03	13.28	142039
2010-07-02	13.30	13.32	13.05	13.20	37342
2010-07-06	13.37	13.97	13.15	13.26	94337
2010-07-07	13.26	13.62	13.09	13.57	84051
2010-07-08	13.50	13.97	13.45	13.60	67193
2010-07-09	13.61	14.71	13.61	14.36	454555
2010-07-12	14.40	14.55	14.07	14.16	48331
2010-07-13	14.29	14.45	14.05	14.25	65719
2010-07-14	14.23	14.48	13.78	13.90	106569
2010-07-15	13.96	14.00	13.42	13.44	114285
2010-07-16	13.40	13.40	12.81	12.86	124248
2010-07-19	12.94	13.41	12.70	13.38	98177
2010-07-20	13.17	13.40	12.95	13.25	84039
2010-07-21	13.28	13.96	13.28	13.36	82304
2010-07-22	13.58	13.63	13.37	13.60	107872
2010-07-23	13.54	13.66	13.31	13.63	122300
2010-07-26	13.67	13.95	13.40	13.70	104816
2010-07-27	13.79	13.93	13.56	13.63	30574
2010-07-28	13.58	13.98	13.58	13.63	39808
2010-07-29	13.72	13.74	12.31	12.37	208844
2010-07-30	12.30	12.85	12.02	12.51	150381
2010-08-02	12.72	12.87	12.05	12.35	132512
2010-08-03	12.33	12.33	11.63	11.83	259378
2010-08-04	11.85	12.08	11.63	11.79	147599
2010-08-05	11.70	11.70	11.41	11.48	121412
2010-08-06	11.45	11.45	10.90	11.00	158359
2010-08-09	11.12	11.12	10.75	10.82	194992
2010-08-10	10.65	10.79	10.11	10.24	183242
2010-08-11	10.06	10.06	9.76	9.93	169737
2010-08-12	9.75	9.80	9.64	9.79	143813
2010-08-13	9.73	9.81	9.70	9.75	62926
2010-08-16	10.40	10.44	10.01	10.28	83565
2010-08-17	10.39	10.48	10.13	10.27	58662
2010-08-18	10.24	10.30	10.01	10.20	43474
2010-08-19	10.14	10.16	9.72	9.78	47878
2010-08-20	9.76	10.30	9.65	10.21	86503
2010-08-23	10.23	11.06	10.23	10.87	140669
2010-08-24	10.62	10.84	10.32	10.33	95120
2010-08-25	10.25	10.74	10.00	10.62	208480
2010-08-26	10.57	10.65	10.25	10.40	155230
2010-08-27	10.48	12.33	10.36	12.14	318201
2010-08-30	12.21	13.16	11.37	11.38	588052
2010-08-31	11.31	11.66	11.14	11.40	205305
2010-09-01	11.59	11.74	11.36	11.74	128580
2010-09-02	11.80	11.80	11.02	11.45	121031
2010-09-03	11.73	11.73	11.17	11.50	45673
2010-09-07	11.45	11.45	11.05	11.29	111925
2010-09-08	11.31	11.49	11.05	11.30	52313
2010-09-09	11.48	11.55	11.24	11.30	87466
2010-09-10	11.30	11.71	11.28	11.54	168320
2010-09-13	11.69	11.98	11.55	11.93	106122
2010-09-14	11.93	12.20	11.62	12.12	96870
2010-09-15	12.15	12.75	11.97	12.60	131527
2010-09-16	12.66	13.05	12.44	12.77	163060
2010-09-17	12.84	12.84	12.26	12.42	193459
2010-09-20	12.38	12.73	12.02	12.31	179596
2010-09-21	12.25	12.25	11.51	11.66	198795
2010-09-22	11.85	11.85	11.20	11.30	95767
2010-09-23	11.23	11.30	10.88	10.95	109365
2010-09-24	10.87	11.33	10.87	11.26	119959
2010-09-27	11.25	11.60	10.94	11.16	116140
2010-09-28	11.10	11.36	11.05	11.24	32506
2010-09-29	11.17	11.53	11.14	11.53	79898
2010-09-30	11.52	11.61	11.15	11.22	131087
2010-10-01	11.35	11.41	11.05	11.20	59981
2010-10-04	11.15	11.50	11.15	11.36	81553
2010-10-05	9.50	10.49	9.30	10.03	1203998
2010-10-06	10.00	10.17	9.75	9.80	161892
2010-10-07	9.87	10.03	9.82	9.92	80250
2010-10-08	9.95	10.03	9.85	9.99	112174
2010-10-11	9.93	10.03	9.79	9.83	131957
2010-10-12	9.85	9.97	9.85	9.88	52200
2010-10-13	9.96	10.09	9.85	10.00	214144
2010-10-14	10.00	10.13	9.87	9.99	40627
2010-10-15	10.07	10.10	9.93	9.97	129507
2010-10-18	9.96	10.00	9.85	10.00	32021
2010-10-19	9.90	10.04	9.82	10.01	170146
2010-10-20	10.10	10.10	9.89	9.93	30623
2010-10-21	9.99	10.30	9.82	10.19	189726
2010-10-22	10.26	10.32	10.10	10.26	76077
2010-10-25	10.32	10.32	10.08	10.22	74280
2010-10-26	10.19	10.26	10.05	10.25	40866
2010-10-27	10.13	10.29	10.07	10.25	43542
2010-10-28	10.24	10.57	10.16	10.50	99655
2010-10-29	10.51	10.57	10.30	10.44	182386
2010-11-01	10.52	10.52	10.01	10.06	146118
2010-11-02	10.08	10.08	9.54	10.00	570790
2010-11-03	9.91	10.96	9.76	10.85	330062
2010-11-04	10.70	10.80	10.22	10.75	473536
2010-11-05	10.70	10.78	10.52	10.54	92090
2010-11-08	10.57	10.57	10.09	10.14	166855
2010-11-09	10.21	10.30	10.01	10.07	235080
2010-11-10	10.12	10.15	9.90	10.11	109436
2010-11-11	10.04	10.43	9.81	10.40	209893
2010-11-12	10.35	10.50	10.31	10.41	151174
2010-11-15	10.40	10.57	10.36	10.45	140476
2010-11-16	10.24	10.27	9.86	10.10	120303
2010-11-17	10.10	10.11	9.88	10.10	75536
2010-11-18	10.12	10.30	9.95	10.14	117665
2010-11-19	10.11	10.30	10.07	10.22	125096
2010-11-22	10.21	10.39	9.93	10.36	134041
2010-11-23	10.26	10.30	9.91	10.23	110560
2010-11-24	10.25	10.45	10.22	10.37	90136
2010-11-26	10.30	10.41	10.14	10.39	29625
2010-11-29	10.37	10.60	10.15	10.50	77434
2010-11-30	10.50	10.89	10.26	10.74	416841
2010-12-01	10.85	11.00	10.66	10.89	227673
2010-12-02	10.85	11.08	10.79	10.99	380766
2010-12-03	10.99	11.17	10.73	11.06	60755
2010-12-06	11.00	11.00	10.56	10.61	110157
2010-12-07	10.72	11.10	10.50	11.08	90970
2010-12-08	11.10	11.10	10.65	10.85	112418
2010-12-09	10.87	10.87	10.61	10.83	53034
2010-12-10	10.89	11.03	10.66	10.82	50537
2010-12-13	10.90	10.91	10.42	10.77	102497
2010-12-14	10.76	10.77	10.29	10.69	75226
2010-12-15	10.66	10.72	10.37	10.50	37555
2010-12-16	10.46	10.72	10.22	10.59	50745
2010-12-17	10.54	10.54	10.30	10.46	93522
2010-12-20	10.44	10.49	10.17	10.39	88488
2010-12-21	10.37	10.39	10.18	10.26	97624
2010-12-22	10.23	10.29	10.00	10.25	136109
2010-12-23	10.21	10.21	10.00	10.04	73450
2010-12-27	10.00	10.45	9.87	10.35	81760
2010-12-28	10.33	10.33	10.10	10.14	65990
2010-12-29	10.10	10.30	10.09	10.28	66826
2010-12-30	10.30	10.41	10.24	10.37	63090
2010-12-31	10.38	10.88	10.37	10.76	122859
2011-01-03	10.82	10.90	10.63	10.89	53065
2011-01-04	10.87	11.00	10.76	10.87	62430
2011-01-05	10.82	10.92	10.54	10.90	43519
2011-01-06	10.88	10.88	10.65	10.79	92878
2011-01-07	10.79	10.99	10.72	10.99	41175
2011-01-10	10.94	11.98	10.79	11.97	176931
2011-01-11	12.00	12.00	11.63	11.97	150482
2011-01-12	12.00	12.11	11.64	12.08	172802
2011-01-13	12.06	12.83	12.06	12.62	135504
2011-01-14	12.67	12.74	12.38	12.54	34420
2011-01-18	12.48	12.48	12.04	12.31	40665
2011-01-19	12.25	12.25	11.62	11.70	133308
2011-01-20	11.63	11.64	11.05	11.29	107229
2011-01-21	11.32	11.58	10.87	11.07	127061
2011-01-24	11.02	11.27	10.90	11.13	114388
2011-01-25	11.07	11.13	10.95	11.04	60970
2011-01-26	11.04	11.48	10.95	11.26	36578
2011-01-27	11.30	11.49	11.05	11.35	34212
2011-01-28	11.32	11.32	10.95	11.09	56587
2011-01-31	11.10	11.23	11.01	11.16	35939
2011-02-01	11.23	11.47	11.04	11.31	99552
2011-02-02	11.27	11.45	11.15	11.34	43740
2011-02-03	11.31	11.49	11.08	11.36	53842
2011-02-04	11.60	11.88	11.00	11.43	110383
2011-02-07	11.46	12.11	11.46	11.94	115278
2011-02-08	11.80	11.80	10.90	11.07	431870
2011-02-09	11.07	11.07	10.50	10.90	175262
2011-02-10	10.85	11.05	10.74	10.99	132118
2011-02-11	11.31	11.95	11.15	11.45	238005
2011-02-14	11.51	11.56	10.99	11.36	210755
2011-02-15	11.42	11.60	11.19	11.42	150690
2011-02-16	11.48	11.48	11.15	11.39	145863
2011-02-17	11.40	11.40	10.62	11.12	112460
2011-02-18	11.23	11.39	10.93	11.07	74540
2011-02-22	11.00	11.11	10.31	10.55	179296
2011-02-23	10.52	10.56	10.23	10.55	83973
2011-02-24	10.50	10.78	10.34	10.50	164647
2011-02-25	10.51	10.74	10.42	10.72	143807
2011-02-28	10.75	10.75	10.40	10.52	202133
2011-03-01	10.51	10.52	10.10	10.15	65130
2011-03-02	10.11	10.45	10.00	10.41	103566
2011-03-03	10.44	10.44	9.75	9.90	295971
2011-03-04	9.93	9.93	9.00	9.54	454570
2011-03-07	9.59	9.82	9.42	9.75	152837
2011-03-08	9.73	9.95	9.49	9.85	80008
2011-03-09	9.83	9.98	9.71	9.82	105967
2011-03-10	9.76	9.76	9.26	9.42	103610
2011-03-11	9.20	9.80	9.13	9.42	156510
2011-03-14	9.38	9.38	9.04	9.14	157055
2011-03-15	9.00	9.11	8.77	8.98	89655
2011-03-16	8.98	9.04	8.76	8.83	77751
2011-03-17	8.86	9.04	8.20	8.28	131562
2011-03-18	8.30	8.30	7.83	8.08	312659
2011-03-21	8.20	8.51	8.09	8.24	447773
2011-03-22	8.29	8.42	8.06	8.06	104515
2011-03-23	8.06	8.11	7.93	8.11	111448
2011-03-24	8.17	8.18	8.10	8.15	70174
2011-03-25	8.15	8.17	7.94	8.09	75667
2011-03-28	8.11	8.11	7.50	7.76	112568
2011-03-29	7.73	7.77	7.32	7.77	320056
2011-03-30	7.84	8.30	7.83	8.29	521016
2011-03-31	8.29	8.50	7.99	8.17	190376
2011-04-01	8.21	8.30	8.03	8.22	163989
2011-04-04	8.22	8.25	7.86	7.91	78846
2011-04-05	7.94	8.34	7.94	8.26	150183
2011-04-06	8.28	8.54	8.22	8.49	136201
2011-04-07	8.49	8.49	8.24	8.38	101488
2011-04-08	8.39	8.45	8.31	8.38	53969
2011-04-11	8.38	8.38	8.11	8.17	70897
2011-04-12	8.06	8.15	7.92	7.92	112132
2011-04-13	7.97	7.97	7.70	7.94	83126
2011-04-14	7.88	8.08	7.87	8.00	75519
2011-04-15	7.96	8.15	7.89	8.07	70763
2011-04-18	7.93	8.13	7.78	7.82	105350
2011-04-19	7.88	7.96	7.79	7.80	51456
2011-04-20	7.93	8.15	7.71	7.98	78525
2011-04-21	8.06	8.07	7.94	8.05	51127
2011-04-25	8.00	8.12	7.92	7.95	48682
2011-04-26	7.95	8.18	7.83	8.09	70825
2011-04-27	8.10	8.15	8.08	8.09	53151
2011-04-28	8.00	8.04	7.84	7.93	85679
2011-04-29	8.16	9.60	8.16	9.39	477956
2011-05-02	9.46	9.68	9.08	9.11	157901
2011-05-03	9.09	9.15	8.75	8.87	114582
2011-05-04	8.81	8.89	8.75	8.87	44334
2011-05-05	8.82	9.04	8.76	8.88	58712
2011-05-06	8.99	9.32	8.84	9.10	124712
2011-05-09	9.05	9.05	8.86	8.86	59023
2011-05-10	8.91	9.12	8.91	9.10	74575
2011-05-11	9.04	9.12	8.95	8.96	45277
2011-05-12	8.95	9.00	8.88	8.93	53942
2011-05-13	8.87	9.07	8.87	8.91	38150
2011-05-16	8.89	9.00	8.76	8.85	46762
2011-05-17	8.74	9.00	8.74	8.80	122750
2011-05-18	8.83	9.05	8.65	9.02	188081
2011-05-19	9.04	9.09	8.95	9.07	45796
2011-05-20	8.92	9.06	8.92	8.98	76211
2011-05-23	8.86	9.05	8.86	9.03	191073
2011-05-24	9.04	9.04	8.85	8.94	281482
2011-05-25	8.97	9.00	8.89	8.97	76709
2011-05-26	8.90	9.03	8.54	8.93	296720
2011-05-27	8.99	9.06	8.90	9.03	134445
2011-05-31	9.09	9.43	9.08	9.11	495692
2011-06-01	9.12	9.42	8.95	8.95	374470
2011-06-02	8.94	9.28	8.91	9.18	130425
2011-06-03	9.07	9.19	8.97	9.00	94350
2011-06-06	9.00	9.22	9.00	9.14	100413
2011-06-07	9.17	9.53	9.15	9.35	90069
2011-06-08	9.34	9.36	9.08	9.10	83902
2011-06-09	9.12	9.17	9.05	9.06	136037
2011-06-10	9.02	9.27	8.83	9.22	77502
2011-06-13	9.21	9.37	9.02	9.15	76365
2011-06-14	9.20	9.42	9.12	9.32	105469
2011-06-15	9.21	9.22	9.01	9.11	89671
2011-06-16	9.12	9.25	9.06	9.20	112620
2011-06-17	9.25	9.26	8.86	8.99	212838
2011-06-20	8.99	9.04	8.90	8.91	69089
2011-06-21	9.00	9.00	8.79	8.93	106351
2011-06-22	8.86	8.87	8.49	8.52	119714
2011-06-23	8.45	8.50	8.09	8.30	96771
2011-06-24	8.33	8.58	8.32	8.48	884384
2011-06-27	8.43	8.56	8.35	8.42	94641
2011-06-28	8.49	8.57	8.31	8.57	77973
2011-06-29	8.59	8.70	8.47	8.66	72715
2011-06-30	8.65	8.76	8.60	8.66	87554
2011-07-01	8.69	9.26	8.43	9.23	147833
2011-07-05	9.02	9.09	8.68	8.95	87433
2011-07-06	8.91	8.91	8.57	8.70	122557
2011-07-07	8.71	8.87	8.53	8.67	165788
2011-07-08	8.60	8.66	8.38	8.59	68257
2011-07-11	8.53	8.53	8.32	8.38	53380
2011-07-12	8.24	8.53	7.89	7.89	113956
2011-07-13	7.97	8.09	7.89	7.94	244577
2011-07-14	7.91	7.91	7.62	7.62	135804
2011-07-15	7.60	7.62	7.22	7.37	230149
2011-07-18	7.37	7.41	7.11	7.28	95645
2011-07-19	7.35	7.48	7.13	7.36	116897
2011-07-20	7.35	7.35	7.25	7.34	74390
2011-07-21	7.33	7.40	7.17	7.33	81320
2011-07-22	7.35	7.53	7.28	7.39	115277
2011-07-25	7.29	7.29	7.21	7.25	70159
2011-07-26	7.27	7.29	7.07	7.09	66702
2011-07-27	7.11	7.14	6.93	6.97	120930
2011-07-28	6.97	7.01	6.52	6.77	125530
2011-07-29	6.62	6.86	6.50	6.65	196632
2011-08-01	6.69	6.69	6.08	6.11	239121
2011-08-02	6.08	6.17	5.87	5.87	232733
2011-08-03	5.87	6.02	5.74	5.81	228797
2011-08-04	5.74	5.80	5.48	5.49	199045
2011-08-05	5.54	5.97	5.43	5.83	180127
2011-08-08	5.56	5.77	4.90	4.90	400724
2011-08-09	4.93	5.07	4.86	5.02	263328
2011-08-10	5.70	5.81	4.92	5.02	255377
2011-08-11	5.04	5.18	5.01	5.17	213757
2011-08-12	5.20	5.27	5.01	5.10	149186
2011-08-15	5.16	5.77	5.03	5.72	215628
2011-08-16	5.62	5.62	5.20	5.39	222854
2011-08-17	5.43	5.80	5.42	5.70	278632
2011-08-18	5.57	5.57	5.28	5.30	198366
2011-08-19	5.24	5.42	5.23	5.26	147225
2011-08-22	5.41	5.44	5.26	5.31	78295
2011-08-23	5.35	5.60	5.33	5.57	137698
2011-08-24	5.56	5.70	5.52	5.69	34036
2011-08-25	5.71	5.71	5.49	5.50	59515
2011-08-26	5.46	5.61	5.41	5.52	71252
2011-08-29	5.61	6.04	5.55	6.00	141512
2011-08-30	5.94	6.12	5.74	5.97	85068
2011-08-31	5.92	6.05	5.74	5.75	178244
2011-09-01	5.80	5.82	5.35	5.42	84830
2011-09-02	5.28	5.36	5.25	5.26	99486
2011-09-06	5.18	5.58	5.18	5.30	140059
2011-09-07	5.44	5.99	5.44	5.91	135451
2011-09-08	5.91	6.10	5.66	5.77	80756
2011-09-09	5.72	5.78	5.50	5.73	70172
2011-09-12	5.67	6.49	5.67	6.33	94524
2011-09-13	6.36	6.52	6.25	6.48	58521
2011-09-14	6.50	6.63	6.35	6.46	103074
2011-09-15	6.50	6.55	6.23	6.40	65739
2011-09-16	6.45	7.01	6.45	6.76	172130
2011-09-19	6.66	6.68	6.40	6.61	71719
2011-09-20	6.59	6.71	6.39	6.57	135254
2011-09-21	6.53	6.55	6.08	6.11	70381
2011-09-22	5.99	6.49	5.94	6.10	136012
2011-09-23	6.11	6.72	6.11	6.64	104747
2011-09-26	6.68	6.72	6.39	6.60	31787
2011-09-27	6.70	6.73	6.35	6.69	77944
2011-09-28	6.69	6.87	6.39	6.40	45884
2011-09-29	6.51	6.58	6.27	6.55	58248
2011-09-30	6.43	6.73	6.33	6.46	89610
2011-10-03	6.40	6.40	5.50	5.59	149415
2011-10-04	5.53	5.96	5.34	5.88	99941
2011-10-05	5.50	5.71	5.40	5.53	143451
2011-10-06	5.49	5.93	5.45	5.91	66662
2011-10-07	5.93	5.95	5.62	5.76	49840
2011-10-10	5.85	5.95	5.78	5.95	45021
2011-10-11	5.88	6.11	5.88	6.06	40642
2011-10-12	6.06	6.15	6.04	6.07	51029
2011-10-13	6.06	6.11	5.91	6.00	29505
2011-10-14	6.08	6.17	5.91	6.02	50624
2011-10-17	5.98	6.10	5.52	5.55	35242
2011-10-18	5.56	5.90	5.50	5.80	48953
2011-10-19	5.77	5.77	5.51	5.53	28592
2011-10-20	5.53	5.53	5.15	5.21	61296
2011-10-21	5.30	5.62	5.22	5.35	46730
2011-10-24	5.39	5.64	5.30	5.42	55697
2011-10-25	5.36	5.36	4.89	4.91	121179
2011-10-26	4.96	5.46	4.88	5.37	38032
2011-10-27	5.54	6.28	5.44	6.16	106318
2011-10-28	6.16	6.41	6.15	6.25	47162
2011-10-31	6.16	6.18	5.65	5.82	67402
2011-11-01	5.56	5.60	5.29	5.32	68489
2011-11-02	5.40	5.73	5.40	5.62	80560
2011-11-03	5.69	5.70	5.50	5.53	54390
2011-11-04	5.50	5.56	5.42	5.45	73362
2011-11-07	5.44	5.46	5.10	5.14	50876
2011-11-08	5.16	5.24	5.03	5.15	102006
2011-11-09	5.01	5.15	4.85	4.92	65262
2011-11-10	5.02	5.23	4.81	4.83	80744
2011-11-11	4.92	5.16	4.92	5.00	88898
2011-11-14	5.00	5.09	4.90	5.04	49123
2011-11-15	4.98	5.42	4.90	5.36	51665
2011-11-16	5.25	5.35	5.13	5.14	88527
2011-11-17	5.13	5.13	4.90	4.92	41793
2011-11-18	4.91	5.01	4.88	4.96	36113
2011-11-21	4.87	4.92	4.72	4.73	59434
2011-11-22	4.72	4.80	4.63	4.78	106294
2011-11-23	4.71	5.00	4.71	4.79	54565
2011-11-25	4.76	4.83	4.74	4.75	22573
2011-11-28	4.87	5.04	4.73	4.82	73559
2011-11-29	4.81	4.82	4.43	4.46	33351
2011-11-30	4.69	4.85	4.62	4.82	162456
2011-12-01	4.81	4.86	4.68	4.80	85942
2011-12-02	4.88	5.09	4.81	5.04	44814
2011-12-05	5.12	5.15	4.85	4.95	57733
2011-12-06	4.96	5.14	4.78	5.02	43018
2011-12-07	5.01	5.01	4.62	4.90	30905
2011-12-08	4.90	4.90	4.62	4.67	46291
2011-12-09	4.68	5.00	4.68	4.99	234598
2011-12-12	4.90	4.99	4.68	4.76	38845
2011-12-13	4.79	4.79	4.48	4.49	45575
2011-12-14	4.47	4.58	4.45	4.57	295469
2011-12-15	4.63	4.65	4.49	4.54	103544
2011-12-16	4.55	4.61	4.32	4.42	204913
2011-12-19	4.48	4.48	4.18	4.21	120661
2011-12-20	4.34	4.38	4.24	4.27	152744
2011-12-21	4.22	4.27	4.13	4.14	98255
2011-12-22	4.16	4.31	4.16	4.31	154369
2011-12-23	4.33	4.49	4.30	4.48	83628
2011-12-27	4.44	4.56	4.40	4.50	74022
2011-12-28	4.47	4.61	4.31	4.44	358374
2011-12-29	4.44	4.59	4.42	4.53	115019
2011-12-30	4.51	4.88	4.51	4.75	159756
2012-01-03	4.87	5.00	4.83	4.93	76290
2012-01-04	4.92	4.94	4.65	4.90	88534
2012-01-05	4.88	5.02	4.75	5.01	77010
2012-01-06	5.00	5.00	4.90	4.92	120989
2012-01-09	4.93	5.00	4.89	4.93	203240
2012-01-10	4.99	5.31	4.99	5.09	65795
2012-01-11	5.11	5.30	5.11	5.25	21362
2012-01-12	5.25	5.25	5.02	5.23	44115
2012-01-13	5.10	5.21	5.09	5.18	31343
2012-01-17	5.24	5.24	5.11	5.14	29646
2012-01-18	5.14	5.55	5.14	5.55	121586
2012-01-19	5.58	6.20	5.57	6.12	154849
2012-01-20	6.14	6.38	6.07	6.31	643537
2012-01-23	6.29	6.30	6.13	6.18	58942
2012-01-24	6.13	6.32	6.13	6.30	37419
2012-01-25	6.31	6.40	6.25	6.33	48894
2012-01-26	6.36	6.36	5.87	5.99	102844
2012-01-27	5.96	6.01	5.85	5.95	59582
2012-01-30	5.90	5.96	5.87	5.94	28128
2012-01-31	6.00	6.01	5.91	5.97	217298
2012-02-01	6.02	6.07	5.99	6.03	63985
2012-02-02	6.02	6.20	5.78	5.99	106219
2012-02-03	6.10	6.15	6.00	6.10	101011
2012-02-06	6.05	6.25	6.01	6.23	42299
2012-02-07	6.24	6.27	6.13	6.27	39026
2012-02-08	6.23	6.23	5.84	6.00	79942
2012-02-09	6.00	6.00	5.76	5.80	42871
2012-02-10	5.74	5.80	5.70	5.77	57400
2012-02-13	5.74	5.82	5.63	5.78	73290
2012-02-14	5.77	5.77	5.60	5.70	42025
2012-02-15	5.71	5.73	5.54	5.58	78793
2012-02-16	5.58	5.61	5.45	5.51	86677
2012-02-17	5.53	5.55	5.48	5.53	39975
2012-02-21	5.53	5.61	5.41	5.43	39659
2012-02-22	5.43	5.47	5.28	5.29	100142
2012-02-23	5.29	5.68	5.28	5.53	153331
2012-02-24	5.51	5.60	5.49	5.57	15122
2012-02-27	5.54	5.84	5.47	5.72	53769
2012-02-28	5.74	5.84	5.71	5.74	34177
2012-02-29	5.74	5.77	5.49	5.50	75709
2012-03-01	5.55	5.92	5.50	5.78	143860
2012-03-02	5.81	6.05	5.68	5.69	150600
2012-03-05	5.70	5.70	5.38	5.50	50681
2012-03-06	5.44	5.67	5.39	5.63	84570
2012-03-07	5.63	5.71	5.60	5.67	55621
2012-03-08	5.70	5.73	5.49	5.56	56028
2012-03-09	5.57	6.00	5.57	5.98	414182
2012-03-12	5.97	6.01	5.75	5.97	57185
2012-03-13	6.06	6.06	5.95	6.00	64555
2012-03-14	5.97	6.07	5.88	6.05	79001
2012-03-15	6.05	6.05	5.83	5.99	164297
2012-03-16	6.00	6.00	5.85	5.85	94740
2012-03-19	5.83	6.04	5.81	5.96	37958
2012-03-20	5.88	5.94	5.83	5.83	45430
2012-03-21	5.88	5.88	5.75	5.78	25041
2012-03-22	5.70	5.72	5.52	5.60	49337
2012-03-23	5.60	5.68	5.57	5.57	95576
2012-03-26	5.67	5.78	5.61	5.70	114626
2012-03-27	5.66	5.73	5.58	5.58	102509
2012-03-28	5.60	5.61	5.43	5.59	55428
2012-03-29	5.54	5.59	5.51	5.53	17095
2012-03-30	5.60	5.60	5.45	5.57	142076
2012-04-02	5.53	5.54	5.40	5.46	347349
2012-04-03	5.43	5.47	5.27	5.31	118405
2012-04-04	5.30	5.37	5.27	5.32	202969
2012-04-05	5.29	5.42	5.29	5.38	79655
2012-04-09	5.27	5.35	5.21	5.26	31730
2012-04-10	5.27	5.27	5.02	5.07	68026
2012-04-11	5.11	5.18	4.95	4.98	106036
2012-04-12	4.96	5.17	4.95	5.14	44704
2012-04-13	5.13	5.13	4.99	5.00	47228
2012-04-16	5.03	5.13	4.95	5.12	22831
2012-04-17	5.12	5.12	5.00	5.01	98019
2012-04-18	5.00	5.15	4.98	5.00	70051
2012-04-19	5.03	5.04	4.96	4.97	29059
2012-04-20	5.04	5.04	4.99	5.01	46724
2012-04-23	4.96	5.02	4.68	4.95	303445
2012-04-24	4.91	5.00	4.91	5.00	53442
2012-04-25	5.06	5.10	4.95	5.00	63127
2012-04-26	5.00	5.01	4.95	4.98	8824
2012-04-27	4.97	5.02	4.91	4.99	13485
2012-04-30	4.96	5.00	4.85	4.85	27619
2012-05-01	4.87	4.91	4.62	4.70	55230
2012-05-02	4.69	4.78	4.67	4.71	96399
2012-05-03	5.01	5.30	4.91	4.98	327178
2012-05-04	4.98	4.99	4.84	4.95	106048
2012-05-07	4.91	5.00	4.85	4.92	59263
2012-05-08	4.87	4.97	4.78	4.95	37345
2012-05-09	4.89	4.99	4.89	4.92	33701
2012-05-10	4.95	4.96	4.70	4.81	42926
2012-05-11	4.74	4.80	4.70	4.73	36672
2012-05-14	4.69	4.82	4.59	4.60	30341
2012-05-15	4.59	4.62	4.55	4.55	36765
2012-05-16	4.54	4.55	4.13	4.30	240521
2012-05-17	4.31	4.31	4.20	4.26	88517
2012-05-18	4.25	4.29	4.14	4.16	245617
2012-05-21	4.20	4.20	4.11	4.13	120185
2012-05-22	4.10	4.15	4.09	4.12	111524
2012-05-23	4.05	4.13	4.05	4.13	56209
2012-05-24	4.11	4.21	4.08	4.16	86865
2012-05-25	4.17	4.20	4.08	4.20	62395
2012-05-29	4.21	4.26	4.18	4.22	62615
2012-05-30	4.16	4.29	4.15	4.24	108200
2012-05-31	4.23	4.48	4.18	4.48	87711
2012-06-01	4.38	4.42	4.25	4.31	76370
2012-06-04	4.32	4.38	4.23	4.23	63684
2012-06-05	4.22	4.47	4.20	4.37	60320
2012-06-06	4.39	4.47	4.33	4.47	74102
2012-06-07	4.50	4.55	4.45	4.48	110003
2012-06-08	4.46	4.58	4.43	4.53	44266
2012-06-11	4.57	4.74	4.50	4.58	100063
2012-06-12	4.60	4.75	4.54	4.67	61527
2012-06-13	4.65	4.75	4.52	4.55	77754
2012-06-14	4.54	4.75	4.52	4.73	81087
2012-06-15	4.70	4.87	4.56	4.82	99769
2012-06-18	4.79	5.00	4.78	4.95	49566
2012-06-19	4.98	5.07	4.91	4.95	71586
2012-06-20	4.97	5.04	4.90	4.98	82223
2012-06-21	5.00	5.03	4.89	4.90	104986
2012-06-22	4.90	5.13	4.88	5.01	1229720
2012-06-25	4.98	5.05	4.85	4.91	114916
2012-06-26	4.96	5.00	4.91	4.95	167522
2012-06-27	4.98	4.98	4.80	4.95	117452
2012-06-28	4.92	4.95	4.87	4.89	56053
2012-06-29	5.00	5.00	4.85	4.96	250823
2012-07-02	4.94	5.07	4.94	5.07	176096
2012-07-03	5.03	5.09	5.01	5.02	62550
2012-07-05	5.01	5.10	5.00	5.00	93700
2012-07-06	4.94	4.95	4.90	4.94	39130
2012-07-09	4.92	5.02	4.84	4.99	127846
2012-07-10	5.01	5.08	4.95	5.04	258720
2012-07-11	5.06	5.09	5.01	5.05	119738
2012-07-12	5.02	5.09	4.97	5.01	75862
2012-07-13	5.02	5.07	4.91	4.96	65416
2012-07-16	4.94	4.94	4.62	4.65	46157
2012-07-17	4.70	4.79	4.57	4.78	37741
2012-07-18	4.79	5.02	4.61	4.64	140356
2012-07-19	4.64	4.66	4.36	4.37	46889
2012-07-20	4.33	4.36	4.24	4.24	148331
2012-07-23	4.19	4.29	4.16	4.20	84832
2012-07-24	4.21	4.21	3.96	4.03	212248
2012-07-25	4.08	4.18	4.00	4.15	252200
2012-07-26	4.16	4.28	4.09	4.25	121734
2012-07-27	4.26	4.73	4.19	4.63	70267
2012-07-30	4.59	4.65	4.56	4.63	78886
2012-07-31	4.61	4.85	4.61	4.72	86192
2012-08-01	4.75	4.89	4.52	4.52	94278
2012-08-02	4.63	4.73	4.54	4.59	140532
2012-08-03	5.60	6.24	5.47	5.61	1129293
2012-08-06	5.70	5.75	5.58	5.70	243085
2012-08-07	5.70	5.80	5.60	5.70	318175
2012-08-08	5.70	5.72	5.64	5.66	85791
2012-08-09	5.63	5.71	5.61	5.64	66596
2012-08-10	5.66	5.75	5.65	5.66	136873
2012-08-13	5.67	5.74	5.47	5.49	120241
2012-08-14	5.51	5.66	5.51	5.57	103065
2012-08-15	5.58	5.72	5.55	5.60	129002
2012-08-16	5.61	5.70	5.50	5.60	298393
2012-08-17	5.57	5.67	5.57	5.66	144052
2012-08-20	5.62	5.68	5.55	5.61	55943
2012-08-21	5.64	5.66	5.56	5.59	90479
2012-08-22	5.59	5.70	5.51	5.66	131446
2012-08-23	5.64	5.94	5.64	5.91	111510
2012-08-24	5.89	5.95	5.80	5.83	68911
2012-08-27	5.84	5.92	5.64	5.84	69735
2012-08-28	5.82	5.97	5.78	5.94	64559
2012-08-29	5.94	6.04	5.89	5.91	214192
2012-08-30	5.89	5.89	5.54	5.68	172063
2012-08-31	5.74	5.93	5.68	5.71	210619
2012-09-04	5.73	6.18	5.73	6.07	136109
2012-09-05	6.09	6.19	6.00	6.15	171214
2012-09-06	6.19	6.65	6.17	6.64	277122
2012-09-07	6.61	6.82	6.58	6.80	635771
2012-09-10	6.80	6.85	6.64	6.80	178851
2012-09-11	6.83	7.06	6.83	7.02	109457
2012-09-12	7.06	7.10	6.99	7.08	99255
2012-09-13	7.12	7.25	6.80	7.14	246056
2012-09-14	7.19	7.31	7.09	7.10	89931
2012-09-17	7.08	7.23	6.87	7.18	95430
2012-09-18	7.15	7.20	7.00	7.17	159455
2012-09-19	7.21	7.21	7.13	7.15	81734
2012-09-20	7.12	7.24	7.02	7.20	88426
2012-09-21	7.28	7.29	7.06	7.06	230020
2012-09-24	7.06	7.18	6.96	7.03	100065
2012-09-25	7.08	7.08	6.38	6.40	168228
2012-09-26	6.40	6.68	6.30	6.62	164251
2012-09-27	6.67	7.22	6.67	6.94	203461
2012-09-28	6.90	6.90	6.60	6.69	124952
2012-10-01	6.70	6.78	6.53	6.75	84533
2012-10-02	6.76	6.96	6.72	6.87	106740
2012-10-03	6.88	6.88	6.68	6.72	65586
2012-10-04	6.73	6.87	6.60	6.83	76978
2012-10-05	6.85	6.96	6.71	6.74	51507
2012-10-08	6.71	6.80	6.46	6.59	55580
2012-10-09	6.57	6.64	6.41	6.46	105405
2012-10-10	6.46	6.46	6.00	6.03	118534
2012-10-11	6.05	6.15	5.94	6.02	52250
2012-10-12	6.02	6.02	5.80	5.91	66512
2012-10-15	5.91	5.91	5.70	5.88	108027
2012-10-16	5.90	6.30	5.90	6.29	78319
2012-10-17	6.28	6.39	6.22	6.37	40363
2012-10-18	6.38	6.42	6.30	6.36	50359
2012-10-19	6.30	6.34	6.07	6.18	56126
2012-10-22	6.18	6.21	6.10	6.13	19366
2012-10-23	6.07	6.26	6.07	6.21	55206
2012-10-24	6.24	6.28	6.12	6.20	39417
2012-10-25	6.26	6.26	6.00	6.03	16935
2012-10-26	6.00	6.34	5.92	6.26	56912
2012-10-31	6.04	6.10	5.34	5.68	294619
2012-11-01	5.67	5.89	5.59	5.87	88349
2012-11-02	6.04	6.17	5.33	5.40	214090
2012-11-05	5.42	5.58	5.27	5.54	148361
2012-11-06	5.53	5.68	5.50	5.53	116915
2012-11-07	5.45	5.52	5.00	5.05	494075
2012-11-08	5.07	5.07	4.86	4.95	149106
2012-11-09	4.91	5.19	4.91	5.07	99017
2012-11-12	5.08	5.14	4.91	4.91	78003
2012-11-13	4.92	5.05	4.70	4.71	197589
2012-11-14	4.71	4.85	4.71	4.72	69767
2012-11-15	4.71	4.81	4.60	4.64	123322
2012-11-16	4.62	4.71	4.50	4.65	109526
2012-11-19	4.73	5.04	4.70	5.03	106359
2012-11-20	5.00	5.05	4.85	5.00	74891
2012-11-21	5.00	5.04	4.89	5.00	142481
2012-11-23	5.00	5.15	4.96	5.14	42875
2012-11-26	5.08	5.24	4.98	5.08	66674
2012-11-27	5.09	5.16	5.05	5.07	54481
2012-11-28	5.05	5.27	5.03	5.27	141129
2012-11-29	5.33	5.35	5.24	5.32	33373
2012-11-30	5.35	5.38	5.25	5.37	79322
2012-12-03	5.43	5.46	5.14	5.15	46128
2012-12-04	5.17	5.31	5.15	5.28	56115
2012-12-05	5.32	5.34	5.13	5.15	85633
2012-12-06	5.06	5.08	4.99	5.01	101764
2012-12-07	5.04	5.11	5.00	5.09	35797
2012-12-10	5.11	5.11	5.01	5.03	35419
2012-12-11	5.09	5.35	5.02	5.26	93757
2012-12-12	5.33	5.45	5.26	5.39	56225
2012-12-13	5.38	5.47	5.20	5.24	108565
2012-12-14	5.17	5.37	5.08	5.18	51779
2012-12-17	5.20	5.48	5.18	5.46	39910
2012-12-18	5.48	5.48	5.32	5.45	61293
2012-12-19	5.46	5.47	5.23	5.29	51896
2012-12-20	5.36	5.41	5.24	5.41	91889
2012-12-21	5.34	5.45	5.16	5.25	195006
2012-12-24	5.25	5.29	5.04	5.08	22645
2012-12-26	5.20	5.21	5.03	5.06	27113
2012-12-27	5.03	5.17	4.95	5.04	133049
2012-12-28	5.02	5.13	5.00	5.05	34227
2012-12-31	5.07	5.09	4.85	5.02	128438
2013-01-02	5.17	5.24	5.07	5.13	149075
2013-01-03	5.15	5.35	5.10	5.16	49505
2013-01-04	5.20	5.35	5.20	5.26	56111
2013-01-07	5.19	5.25	5.12	5.15	48868
2013-01-08	5.32	5.32	5.15	5.15	44438
2013-01-09	5.18	5.30	5.15	5.22	94935
2013-01-10	5.23	5.27	5.15	5.21	95749
2013-01-11	5.22	5.26	5.16	5.25	60088
2013-01-14	5.21	5.33	5.18	5.28	61974
2013-01-15	5.25	5.34	5.24	5.25	133687
2013-01-16	5.25	5.30	5.18	5.20	62433
2013-01-17	5.22	5.31	5.16	5.28	81734
2013-01-18	5.25	5.32	5.23	5.23	79893
2013-01-22	5.22	5.30	5.22	5.30	40548
2013-01-23	5.35	5.41	5.25	5.28	159206
2013-01-24	5.25	5.30	5.20	5.27	87653
2013-01-25	5.32	5.32	5.18	5.20	106820
2013-01-28	5.21	5.24	5.17	5.18	75702
2013-01-29	5.18	5.26	5.11	5.20	54647
2013-01-30	5.18	5.27	5.15	5.20	122525
2013-01-31	5.20	5.27	5.18	5.18	66203
2013-02-01	5.23	5.34	5.20	5.24	81980
2013-02-04	5.20	5.24	5.10	5.10	68383
2013-02-05	5.15	5.48	5.15	5.39	67976
2013-02-06	5.35	6.04	5.30	6.00	199902
2013-02-07	6.02	6.02	5.86	5.87	208654
2013-02-08	5.90	5.98	5.76	5.92	79237
2013-02-11	5.88	5.99	5.88	5.97	35308
2013-02-12	5.96	5.96	5.65	5.82	59185
2013-02-13	5.84	5.92	5.81	5.92	28149
2013-02-14	5.88	6.00	5.88	5.95	91304
2013-02-15	5.99	6.00	5.96	5.98	66373
2013-02-19	6.00	6.05	5.92	6.02	59630
2013-02-20	6.01	6.10	5.99	6.00	55437
2013-02-21	5.95	6.01	5.67	5.76	78632
2013-02-22	5.81	5.88	5.40	5.62	123211
2013-02-25	5.63	5.71	5.51	5.53	50590
2013-02-26	5.57	5.84	5.57	5.80	29682
2013-02-27	5.80	6.04	5.77	5.94	40658
2013-02-28	5.94	5.94	5.71	5.88	34615
2013-03-01	5.86	6.15	5.68	6.14	104165
2013-03-04	6.08	6.35	5.98	6.35	56727
2013-03-05	6.39	6.39	6.24	6.38	56372
2013-03-06	6.34	6.40	6.16	6.40	36052
2013-03-07	6.39	6.40	6.14	6.27	20517
2013-03-08	6.35	6.35	6.00	6.04	30624
2013-03-11	5.99	6.03	5.52	5.72	104323
2013-03-12	5.73	5.85	5.59	5.74	49838
2013-03-13	5.76	5.78	5.70	5.73	7999
2013-03-14	5.73	5.84	5.70	5.77	27862
2013-03-15	5.79	5.96	5.70	5.95	218959
2013-03-18	5.88	5.94	5.80	5.83	29734
2013-03-19	5.88	6.02	5.76	5.96	168182
2013-03-20	6.00	6.10	5.93	6.09	29108
2013-03-21	6.01	6.14	5.99	6.11	37466
2013-03-22	6.13	6.26	6.05	6.18	64971
2013-03-25	6.20	6.28	5.95	6.12	26850
2013-03-26	6.20	6.20	5.95	6.01	26690
2013-03-27	5.91	6.10	5.73	6.07	49881
2013-03-28	6.13	6.21	5.99	6.20	55185
2013-04-01	6.12	6.12	5.80	5.95	60779
2013-04-02	6.01	6.08	5.96	6.01	32678
2013-04-03	6.05	6.07	5.69	5.72	58547
2013-04-04	5.65	5.76	5.59	5.69	26918
2013-04-05	5.57	5.66	5.05	5.62	94573
2013-04-08	5.66	5.76	5.66	5.75	31289
2013-04-09	5.77	5.84	5.72	5.73	17664
2013-04-10	5.79	6.08	5.74	6.04	47826
2013-04-11	6.01	6.06	6.00	6.01	27581
2013-04-12	5.99	6.03	5.90	5.99	42753
2013-04-15	6.00	6.01	5.71	5.72	64512
2013-04-16	5.95	5.95	5.61	5.70	35048
2013-04-17	5.63	5.86	5.36	5.65	57528
2013-04-18	5.66	5.85	5.59	5.65	43592
2013-04-19	5.65	5.77	5.50	5.71	37333
2013-04-22	5.68	5.77	5.56	5.75	16985
2013-04-23	5.82	6.08	5.75	5.96	93002
2013-04-24	5.94	6.10	5.93	6.03	17686
2013-04-25	6.04	6.05	5.79	5.98	37362
2013-04-26	5.95	6.06	5.71	6.01	45055
2013-04-29	6.01	6.23	6.00	6.22	51218
2013-04-30	6.16	6.26	6.09	6.23	68822
2013-05-01	6.40	6.49	6.07	6.22	130126
2013-05-02	6.24	6.46	6.04	6.08	67966
2013-05-03	6.20	6.39	6.04	6.36	73627
2013-05-06	6.34	6.34	6.17	6.20	53359
2013-05-07	6.18	6.26	6.11	6.19	71015
2013-05-08	6.23	6.23	6.12	6.18	209127
2013-05-09	6.18	6.21	6.11	6.13	138183
2013-05-10	6.21	6.37	6.21	6.33	125339
2013-05-13	6.30	6.33	6.13	6.32	78519
2013-05-14	6.28	6.99	6.25	6.93	230150
2013-05-15	6.86	7.25	6.79	6.94	253668
2013-05-16	6.86	6.90	6.46	6.57	84213
2013-05-17	6.60	6.88	6.55	6.79	102805
2013-05-20	6.75	6.80	6.71	6.78	39024
2013-05-21	6.70	6.71	6.60	6.70	50939
2013-05-22	6.73	6.77	6.39	6.47	49590
2013-05-23	6.43	6.44	6.23	6.43	73559
2013-05-24	6.39	6.45	6.30	6.43	59055
2013-05-28	6.52	6.59	6.40	6.50	43113
2013-05-29	6.42	6.49	6.37	6.47	18385
2013-05-30	6.47	6.63	6.41	6.48	54279
2013-05-31	6.40	6.58	6.31	6.31	63819
2013-06-03	6.36	6.60	6.22	6.56	100810
2013-06-04	6.55	6.75	6.52	6.60	49694
2013-06-05	6.60	6.69	6.47	6.48	27858
2013-06-06	6.47	6.54	6.38	6.54	36210
2013-06-07	6.55	6.65	6.02	6.56	110623
2013-06-10	6.56	6.65	6.34	6.64	35788
2013-06-11	6.50	6.66	6.41	6.50	25942
2013-06-12	6.58	6.65	6.43	6.44	23001
2013-06-13	6.42	6.65	6.42	6.60	35673
2013-06-14	6.59	6.64	6.45	6.46	24527
2013-06-17	6.55	6.65	6.47	6.58	46806
2013-06-18	6.58	6.75	6.52	6.75	56001
2013-06-19	6.76	7.00	6.69	6.76	82763
2013-06-20	6.62	6.82	6.30	6.39	41182
2013-06-21	6.41	6.79	6.35	6.77	122777
2013-06-24	6.70	6.86	6.65	6.69	50221
2013-06-25	6.81	6.85	6.70	6.82	71355
2013-06-26	6.85	6.89	6.77	6.80	59510
2013-06-27	6.85	6.99	6.82	6.95	60805
2013-06-28	6.94	7.04	6.90	7.00	579454
2013-07-01	7.10	7.10	6.90	6.95	78674
2013-07-02	6.95	6.99	6.91	6.96	32087
2013-07-03	6.88	6.95	6.80	6.84	27252
2013-07-05	6.95	7.19	6.94	7.15	59243
2013-07-08	7.15	7.15	6.94	7.14	53207
2013-07-09	7.15	7.15	7.05	7.08	64152
2013-07-10	7.09	7.10	7.05	7.10	47623
2013-07-11	7.15	7.15	7.00	7.09	47843
2013-07-12	7.06	7.09	6.97	7.01	42204
2013-07-15	7.00	7.09	6.92	7.00	69174
2013-07-16	6.99	7.08	6.84	6.94	90956
2013-07-17	6.99	7.11	6.99	7.10	29879
2013-07-18	7.11	7.15	7.08	7.12	76253
2013-07-19	7.08	7.12	7.01	7.07	28193
2013-07-22	7.10	7.10	7.02	7.09	30094
2013-07-23	7.11	7.15	6.98	7.00	81659
2013-07-24	7.07	7.28	6.93	7.24	142101
2013-07-25	7.24	7.31	7.17	7.19	102918
2013-07-26	7.10	7.24	6.94	7.11	170352
2013-07-29	7.12	7.15	7.00	7.05	20963
2013-07-30	7.10	7.10	6.99	7.03	26679
2013-07-31	7.05	7.06	6.85	6.93	106227
2013-08-01	6.95	6.96	6.70	6.71	212101
2013-08-02	7.25	8.01	7.13	8.01	700556
2013-08-05	7.98	8.19	7.86	8.02	182123
2013-08-06	8.01	8.15	7.96	8.10	182510
2013-08-07	8.01	8.10	7.93	8.05	103333
2013-08-08	8.09	8.20	7.98	8.02	200118
2013-08-09	8.03	8.17	7.99	8.11	84682
2013-08-12	8.03	8.36	8.03	8.29	226823
2013-08-13	8.18	8.21	7.95	7.99	298972
2013-08-14	8.02	8.12	7.98	8.04	89913
2013-08-15	8.01	8.02	7.83	7.93	111348
2013-08-16	7.90	8.05	7.90	8.01	70866
2013-08-19	7.97	8.04	7.83	7.90	89119
2013-08-20	7.95	8.00	7.86	7.90	72197
2013-08-21	7.81	7.90	7.80	7.85	272731
2013-08-22	7.86	8.00	7.83	7.84	191370
2013-08-23	7.85	7.90	7.77	7.84	67735
2013-08-26	7.83	8.00	7.47	8.00	216356
2013-08-27	7.86	7.95	7.65	7.69	94711
2013-08-28	7.73	8.02	7.71	7.98	191375
2013-08-29	7.95	8.12	7.87	8.10	197753
2013-08-30	8.09	8.42	8.09	8.42	514183
2013-09-03	8.41	8.73	8.34	8.38	513741
2013-09-04	8.37	8.66	8.36	8.64	328423
2013-09-05	8.65	8.75	8.39	8.41	383242
2013-09-06	8.76	8.79	8.36	8.55	261333
2013-09-09	8.59	8.70	8.57	8.70	104622
2013-09-10	8.80	8.80	8.57	8.63	100015
2013-09-11	8.59	8.68	8.44	8.51	80743
2013-09-12	8.52	8.67	8.43	8.62	92176
2013-09-13	8.69	9.05	8.66	8.70	291629
2013-09-16	8.95	8.95	8.44	8.45	260121
2013-09-17	8.45	8.69	8.44	8.69	86804
2013-09-18	8.64	8.67	8.40	8.50	139257
2013-09-19	8.54	8.54	8.26	8.45	131713
2013-09-20	8.49	8.52	8.22	8.31	126228
2013-09-23	8.34	8.45	7.92	8.17	164220
2013-09-24	8.19	8.43	8.07	8.26	119181
2013-09-25	8.29	8.41	8.18	8.27	70635
2013-09-26	8.29	8.29	8.10	8.20	100738
2013-09-27	8.17	8.38	8.13	8.17	118560
2013-09-30	8.14	8.29	8.06	8.29	120847
2013-10-01	8.28	8.42	7.95	8.04	134681
2013-10-02	7.98	8.04	7.78	7.83	105600
2013-10-03	7.79	7.88	7.62	7.73	86129
2013-10-04	7.71	7.79	7.64	7.65	41725
2013-10-07	7.90	8.20	7.81	7.92	175835
2013-10-08	7.94	8.12	7.76	7.88	128201
2013-10-09	7.94	8.03	7.78	7.83	59574
2013-10-10	7.91	8.19	7.91	8.16	77113
2013-10-11	8.10	8.49	8.01	8.13	55611
2013-10-14	8.12	8.38	8.09	8.25	98297
2013-10-15	8.32	8.81	8.32	8.57	192457
2013-10-16	8.60	8.60	8.37	8.50	61711
2013-10-17	8.48	8.77	8.44	8.72	140180
2013-10-18	8.80	8.92	8.70	8.88	139713
2013-10-21	8.89	9.08	8.89	8.98	136724
2013-10-22	9.03	9.13	8.86	9.02	94317
2013-10-23	8.99	9.02	8.72	8.90	111053
2013-10-24	8.92	9.06	8.90	8.97	105288
2013-10-25	9.02	9.08	8.79	8.89	139414
2013-10-28	8.90	8.97	8.72	8.89	121837
2013-10-29	8.89	9.00	8.78	8.94	112907
2013-10-30	8.93	8.98	8.76	8.87	117315
2013-10-31	8.76	8.76	8.19	8.66	253434
2013-11-01	8.62	8.64	8.30	8.41	221212
2013-11-04	8.38	8.45	8.30	8.38	118345
2013-11-05	8.36	8.36	7.95	8.08	292078
2013-11-06	8.03	8.21	7.95	8.17	159973
2013-11-07	8.18	8.19	8.03	8.09	109005
2013-11-08	8.07	8.25	8.05	8.23	66543
2013-11-11	8.18	8.24	8.10	8.18	37707
2013-11-12	8.17	8.17	7.90	8.12	177830
2013-11-13	8.05	8.17	7.97	8.09	132866
2013-11-14	8.05	8.09	7.90	8.04	203853
2013-11-15	8.02	8.11	7.95	8.03	47868
2013-11-18	8.06	8.19	7.97	8.03	105560
2013-11-19	8.01	8.16	7.89	8.05	82819
2013-11-20	8.05	8.15	8.04	8.09	79395
2013-11-21	8.06	8.24	8.06	8.19	94419
2013-11-22	8.20	8.20	8.04	8.09	229994
2013-11-25	8.08	8.23	8.04	8.19	77472
2013-11-26	8.17	8.32	8.13	8.27	158464
2013-11-27	8.19	8.30	8.12	8.28	149688
2013-11-29	8.34	8.55	8.34	8.50	42633
2013-12-02	8.50	8.58	8.20	8.34	112606
2013-12-03	8.30	8.60	8.30	8.47	132078
2013-12-04	8.43	8.49	8.25	8.26	62246
2013-12-05	8.27	8.48	8.26	8.46	61888
2013-12-06	8.52	8.75	8.47	8.68	240378
2013-12-09	8.70	8.89	8.70	8.85	159328
2013-12-10	8.85	8.95	8.81	8.85	116559
2013-12-11	8.83	8.95	8.81	8.91	217287
2013-12-12	8.87	9.00	8.79	8.99	162151
2013-12-13	9.00	9.19	8.97	9.17	204507
2013-12-16	9.11	9.19	8.72	8.77	159773
2013-12-17	8.80	8.81	8.65	8.66	81099
2013-12-18	8.70	9.16	8.65	9.05	173768
2013-12-19	9.07	9.25	9.04	9.23	129058
2013-12-20	9.25	9.81	9.24	9.71	371625
2013-12-23	9.69	9.69	9.59	9.66	139712
2013-12-24	9.63	9.84	9.61	9.79	37267
2013-12-26	9.90	9.94	9.70	9.79	80514
2013-12-27	9.74	10.46	9.73	10.37	236524
2013-12-30	10.31	10.35	10.16	10.33	86735
2013-12-31	10.30	10.45	10.30	10.43	133073
2014-01-02	10.39	10.39	10.08	10.21	116536
2014-01-03	10.20	10.42	10.00	10.37	171131
2014-01-06	10.42	10.52	10.23	10.46	217218
2014-01-07	9.95	10.21	9.58	10.09	203419
2014-01-08	10.02	10.49	10.01	10.32	271034
2014-01-09	10.50	10.64	10.24	10.32	303237
2014-01-10	10.46	10.63	10.28	10.61	141840
2014-01-13	10.55	10.73	10.54	10.61	134058
2014-01-14	10.62	11.28	10.60	11.20	523803
2014-01-15	11.27	11.32	10.63	10.78	269614
2014-01-16	10.71	11.00	10.71	10.89	204854
2014-01-17	10.82	11.00	10.64	10.69	324090
2014-01-21	10.77	10.89	10.56	10.85	117318
2014-01-22	10.81	10.85	10.66	10.71	73177
2014-01-23	10.73	10.79	10.60	10.74	169177
2014-01-24	10.66	10.75	10.60	10.68	179492
2014-01-27	10.72	10.72	10.40	10.40	132427
2014-01-28	10.30	10.57	10.00	10.57	328024
2014-01-29	10.48	10.54	10.25	10.31	96396
2014-01-30	10.36	10.66	10.33	10.61	99607
2014-01-31	10.44	10.45	10.17	10.26	113750
2014-02-03	10.27	10.35	9.68	9.83	129719
2014-02-04	9.85	10.00	9.82	9.95	98347
2014-02-05	9.86	10.02	9.64	9.90	115130
2014-02-06	9.97	10.40	9.92	10.34	188202
2014-02-07	10.31	10.40	9.51	9.56	283860
2014-02-10	9.47	9.61	9.10	9.44	238054
2014-02-11	9.55	9.68	9.33	9.62	134631
2014-02-12	9.64	10.21	9.57	10.04	171524
2014-02-13	9.92	10.15	9.84	9.92	132740
2014-02-14	9.94	10.05	9.66	9.91	95971
2014-02-18	9.86	9.89	9.46	9.56	184915
2014-02-19	9.51	9.67	9.45	9.65	117629
2014-02-20	9.63	9.99	9.45	9.98	117335
2014-02-21	10.00	10.00	9.59	9.66	112817
2014-02-24	9.66	9.70	9.20	9.44	190042
2014-02-25	9.45	9.54	9.25	9.39	156874
2014-02-26	9.43	9.72	9.27	9.55	170276
2014-02-27	9.54	9.69	9.30	9.59	128201
2014-02-28	9.55	9.65	9.33	9.35	141421
2014-03-03	9.19	9.43	8.94	9.35	183650
2014-03-04	9.47	9.90	9.42	9.58	187991
2014-03-05	9.59	9.77	9.59	9.70	97764
2014-03-06	9.78	9.82	9.48	9.70	103645
2014-03-07	9.70	9.88	9.62	9.85	121207
2014-03-10	9.78	9.86	9.47	9.58	138944
2014-03-11	9.57	9.80	9.16	9.34	87330
2014-03-12	9.32	9.62	9.21	9.58	103895
2014-03-13	9.58	9.78	9.47	9.64	340264
2014-03-14	9.58	9.61	9.41	9.45	83374
2014-03-17	9.48	9.75	9.41	9.71	160204
2014-03-18	9.70	10.09	9.61	10.03	151564
2014-03-19	10.00	10.00	9.69	9.80	100748
2014-03-20	9.74	9.97	9.73	9.82	131147
2014-03-21	9.86	10.05	9.77	9.85	192742
2014-03-24	9.84	9.85	9.60	9.74	151779
2014-03-25	9.85	9.94	9.54	9.71	111327
2014-03-26	9.81	9.85	9.30	9.32	168026
2014-03-27	9.36	9.60	9.32	9.56	112800
2014-03-28	9.53	9.74	9.33	9.36	120971
2014-03-31	9.45	9.60	9.37	9.48	80100
2014-04-01	9.47	9.79	9.47	9.53	149712
2014-04-02	9.52	9.70	9.44	9.67	192706
2014-04-03	9.70	9.73	9.47	9.47	186068
2014-04-04	9.56	9.56	8.73	8.98	218380
2014-04-07	8.94	8.94	8.48	8.56	148635
2014-04-08	8.60	9.06	8.58	8.90	230960
2014-04-09	8.95	9.22	8.82	9.12	445363
2014-04-10	9.09	9.09	8.73	9.00	177876
2014-04-11	8.89	9.15	8.89	9.00	242409
2014-04-14	9.12	9.12	8.87	8.98	182600
2014-04-15	8.98	9.01	8.54	8.80	132633
2014-04-16	8.86	9.00	8.69	8.92	139233
2014-04-17	8.88	9.00	8.73	8.90	97607
2014-04-21	8.88	9.02	8.83	8.97	41763
2014-04-22	8.97	9.16	8.97	8.98	129495
2014-04-23	9.00	9.05	8.77	8.88	105656
2014-04-24	8.92	9.03	8.72	8.98	87614
2014-04-25	8.92	8.92	8.61	8.61	100945
2014-04-28	8.62	8.72	8.19	8.39	78590
2014-04-29	8.47	8.52	8.29	8.37	79794
2014-04-30	8.36	8.36	7.74	7.87	273322
2014-05-01	8.97	10.25	8.97	9.43	797262
2014-05-02	9.48	9.86	8.91	9.04	378907
2014-05-05	8.95	9.40	8.90	9.14	166088
2014-05-06	9.10	9.17	8.85	8.89	260180
2014-05-07	8.88	8.88	8.51	8.65	111467
2014-05-08	8.68	8.98	8.53	8.58	81344
2014-05-09	8.58	8.76	8.53	8.75	102066
2014-05-12	8.77	9.25	8.77	9.18	150590
2014-05-13	9.12	9.18	8.80	8.80	136909
2014-05-14	8.84	8.85	8.45	8.71	146466
2014-05-15	8.72	8.76	8.40	8.69	120537
2014-05-16	8.70	8.76	8.34	8.57	192530
2014-05-19	8.58	8.86	8.50	8.80	94103
2014-05-20	8.74	8.74	8.27	8.32	149845
2014-05-21	8.39	8.75	8.39	8.69	124613
2014-05-22	8.66	8.66	8.44	8.53	85258
2014-05-23	8.49	8.70	8.38	8.68	98417
2014-05-27	8.74	9.00	8.35	8.40	412744
2014-05-28	8.41	8.95	8.34	8.92	262861
2014-05-29	8.99	9.37	8.92	9.27	328867
2014-05-30	9.29	9.50	9.12	9.46	168756
2014-06-02	9.54	9.57	9.09	9.23	203271
2014-06-03	9.23	9.40	9.00	9.20	163161
2014-06-04	9.19	9.35	9.09	9.32	208638
2014-06-05	9.35	9.36	9.16	9.35	170150
2014-06-06	9.42	9.50	9.17	9.25	149243
2014-06-09	9.29	9.53	9.29	9.43	208596
2014-06-10	9.45	9.75	9.27	9.55	263961
2014-06-11	9.55	10.16	9.52	9.99	292466
2014-06-12	10.02	10.11	9.70	9.86	120490
2014-06-13	9.91	10.09	9.70	9.99	213232
2014-06-16	9.99	10.20	9.91	10.12	225585
2014-06-17	10.07	10.33	10.00	10.04	341652
2014-06-18	10.08	10.10	9.93	10.05	106815
2014-06-19	10.05	10.18	9.75	9.91	80101
2014-06-20	9.96	10.16	9.88	10.09	151894
2014-06-23	10.10	10.19	9.91	10.12	123738
2014-06-24	10.11	10.19	9.83	9.84	120169
2014-06-25	9.77	10.12	9.71	10.05	191442
2014-06-26	10.02	10.09	9.80	10.03	145609
2014-06-27	9.96	10.11	9.83	9.91	371123
2014-06-30	9.85	10.15	9.81	10.07	144942
2014-07-01	10.11	10.45	10.11	10.31	144365
2014-07-02	10.29	10.33	10.03	10.12	152336
2014-07-03	10.20	10.49	10.19	10.47	77712
2014-07-07	10.45	10.45	9.82	10.00	162328
2014-07-08	9.95	10.42	9.87	10.27	204345
2014-07-09	10.28	10.73	10.25	10.67	381926
2014-07-10	10.53	10.53	10.07	10.32	330702
2014-07-11	10.29	10.62	10.29	10.58	178586
2014-07-14	10.66	10.80	10.35	10.41	234258
2014-07-15	10.39	10.55	10.21	10.31	115612
2014-07-16	10.41	10.55	10.05	10.08	127841
2014-07-17	10.02	10.02	9.62	9.70	150012
2014-07-18	9.67	9.98	9.67	9.90	149178
2014-07-21	9.86	10.01	9.73	9.98	114447
2014-07-22	10.02	10.02	9.90	9.95	75704
2014-07-23	9.91	9.91	9.58	9.62	126312
2014-07-24	9.64	9.67	9.28	9.34	209592
2014-07-25	9.22	9.35	8.85	9.34	426762
2014-07-28	9.40	9.49	9.17	9.45	94301
2014-07-29	9.45	9.66	9.45	9.65	116102
2014-07-30	9.74	9.83	9.65	9.70	89130
2014-07-31	9.59	9.71	9.47	9.48	199547
2014-08-01	9.00	9.30	8.50	8.60	1116963
2014-08-04	8.62	8.74	8.54	8.59	251249
2014-08-05	8.58	8.76	8.51	8.71	234026
2014-08-06	8.71	8.97	8.66	8.94	331279
2014-08-07	9.00	9.25	8.92	9.21	255669
2014-08-08	9.20	9.66	9.20	9.51	231926
2014-08-11	9.60	9.60	9.44	9.52	122165
2014-08-12	9.52	9.70	9.42	9.50	121395
2014-08-13	9.51	9.67	9.51	9.57	56239
2014-08-14	9.61	9.80	9.52	9.65	93355
2014-08-15	9.75	9.92	9.50	9.57	125701
2014-08-18	9.68	9.87	9.68	9.83	111177
2014-08-19	9.88	9.99	9.80	9.86	97684
2014-08-20	9.81	9.89	9.72	9.83	110376
2014-08-21	9.80	9.80	9.66	9.78	125978
2014-08-22	9.77	9.84	9.68	9.73	116057
2014-08-25	9.82	9.82	9.58	9.62	94626
2014-08-26	9.63	9.64	9.40	9.50	291451
2014-08-27	9.54	9.56	9.29	9.30	265372
2014-08-28	9.25	9.30	9.06	9.18	220377
2014-08-29	9.18	9.29	9.12	9.27	117334
2014-09-02	9.32	9.41	9.10	9.11	241435
2014-09-03	9.17	9.24	8.89	8.93	216818
2014-09-04	8.97	9.15	8.92	8.96	169265
2014-09-05	8.90	8.97	8.75	8.80	151338
2014-09-08	8.81	8.89	8.75	8.77	119718
2014-09-09	7.98	7.99	7.16	7.26	997298
2014-09-10	7.21	7.39	6.77	6.92	750278
2014-09-11	6.92	6.94	6.72	6.81	1479118
2014-09-12	6.77	7.09	6.63	7.07	495162
2014-09-15	7.07	7.11	6.90	7.04	421970
2014-09-16	7.00	7.48	7.00	7.45	550194
2014-09-17	7.49	7.56	7.32	7.49	235050
2014-09-18	7.55	7.58	7.33	7.52	273418
2014-09-19	7.55	7.61	7.27	7.36	257299
2014-09-22	7.30	7.36	7.22	7.27	155706
2014-09-23	7.28	7.45	7.24	7.30	407625
2014-09-24	7.31	7.35	7.22	7.25	112114
2014-09-25	7.26	7.32	7.10	7.15	238099
2014-09-26	7.15	7.22	7.09	7.15	150483
2014-09-29	7.08	7.15	6.97	7.06	237733
2014-09-30	7.01	7.19	6.87	6.88	243022
2014-10-01	6.87	6.94	6.72	6.91	213536
2014-10-02	6.92	7.01	6.78	6.98	119221
2014-10-03	7.07	7.10	6.97	6.98	103381
2014-10-06	7.08	7.09	6.90	7.00	145372
2014-10-07	6.95	6.96	6.63	6.74	379541
2014-10-08	6.74	7.02	6.69	7.00	144129
2014-10-09	6.99	6.99	6.75	6.75	123960
2014-10-10	6.68	6.73	6.25	6.38	248154
2014-10-13	6.40	6.69	6.28	6.31	263368
2014-10-14	6.47	6.69	6.38	6.42	191323
2014-10-15	6.32	6.60	6.31	6.49	185355
2014-10-16	6.40	6.78	6.40	6.63	131579
2014-10-17	6.73	6.77	6.34	6.43	219286
2014-10-20	6.39	6.53	6.32	6.41	271142
2014-10-21	6.43	6.63	6.40	6.57	186465
2014-10-22	6.56	6.74	6.43	6.50	123902
2014-10-23	6.59	6.81	6.49	6.70	123279
2014-10-24	6.73	6.89	6.59	6.83	185537
2014-10-27	6.80	6.86	6.56	6.57	104350
2014-10-28	6.58	6.91	6.58	6.91	133591
2014-10-29	6.94	6.99	6.66	6.98	115434
2014-10-30	6.88	7.06	6.79	6.98	145131
2014-10-31	7.16	7.28	6.98	7.09	307688
2014-11-03	7.09	7.21	7.04	7.10	194559
2014-11-04	7.08	7.31	7.08	7.26	134454
2014-11-05	7.30	7.61	7.27	7.49	303980
2014-11-06	7.49	7.54	7.40	7.49	263344
2014-11-07	7.46	7.58	7.34	7.43	240232
2014-11-10	7.45	7.48	7.36	7.45	129146
2014-11-11	7.44	7.44	7.28	7.33	79606
2014-11-12	7.27	7.32	7.05	7.27	145977
2014-11-13	7.28	7.46	7.28	7.40	21131
2014-11-14	7.33	7.34	7.19	7.25	70263
2014-11-17	7.27	7.36	7.15	7.20	114869
2014-11-18	7.17	7.41	7.13	7.25	167284
2014-11-19	7.24	7.33	7.12	7.19	109622
2014-11-20	7.12	7.31	7.12	7.29	117045
2014-11-21	7.39	7.39	7.24	7.26	145928
2014-11-24	7.24	7.36	7.15	7.26	246089
2014-11-25	7.30	7.39	7.06	7.17	146214
2014-11-26	7.17	7.35	7.17	7.35	126462
2014-11-28	7.32	7.45	7.30	7.30	51641
2014-12-01	7.24	7.31	7.03	7.15	216675
2014-12-02	7.18	7.33	7.18	7.27	95718
2014-12-03	7.22	7.49	7.22	7.44	228671
2014-12-04	7.36	7.47	7.33	7.47	217346
2014-12-05	7.45	7.83	7.44	7.82	192781
2014-12-08	7.81	7.93	7.51	7.54	139536
2014-12-09	7.43	7.99	7.43	7.98	169287
2014-12-10	7.94	8.09	7.82	7.90	374630
2014-12-11	7.97	8.01	7.74	7.78	114872
2014-12-12	7.65	7.77	7.30	7.32	276723
2014-12-15	7.35	7.50	7.14	7.27	218670
2014-12-16	7.27	7.47	7.19	7.27	146385
2014-12-17	7.31	7.69	7.31	7.61	216993
2014-12-18	7.70	7.70	7.44	7.50	111058
2014-12-19	7.48	7.50	7.36	7.40	158843
2014-12-22	7.55	7.57	7.36	7.50	143482
2014-12-23	7.50	7.60	7.30	7.40	129668
2014-12-24	7.44	7.44	7.30	7.33	80477
2014-12-26	7.33	7.42	7.27	7.37	177350
2014-12-29	6.98	7.21	6.62	7.18	234329
2014-12-30	7.13	7.37	7.10	7.13	140069
2014-12-31	7.18	7.45	7.14	7.41	163936
2015-01-02	7.47	7.55	7.15	7.46	125089
2015-01-05	7.37	7.66	7.37	7.59	194292
2015-01-06	7.63	7.63	7.24	7.27	178218
2015-01-07	7.35	7.50	7.31	7.38	195148
2015-01-08	7.42	7.78	7.39	7.72	253721
2015-01-09	7.79	8.04	7.68	7.98	189942
2015-01-12	8.03	8.27	7.97	8.19	421028
2015-01-13	8.25	8.42	8.03	8.21	174297
2015-01-14	8.13	8.27	8.10	8.20	102219
2015-01-15	8.20	8.27	7.91	7.98	140990
2015-01-16	7.93	8.14	7.93	8.08	75864
2015-01-20	8.08	8.30	7.81	8.24	158157
2015-01-21	8.19	8.49	8.17	8.42	147842
2015-01-22	8.50	8.56	8.27	8.52	99321
2015-01-23	8.48	8.57	8.28	8.38	355063
2015-01-26	8.32	8.49	8.28	8.40	196208
2015-01-27	8.27	8.49	8.24	8.38	184236
2015-01-28	8.45	8.49	8.17	8.28	185127
2015-01-29	8.34	8.37	8.01	8.34	80563
2015-01-30	8.26	8.38	8.02	8.05	81517
2015-02-02	8.05	8.25	7.89	8.24	76689
2015-02-03	8.31	8.58	8.31	8.52	236331
2015-02-04	8.75	9.21	8.50	8.82	1721414
2015-02-05	8.85	8.90	8.70	8.75	655661
2015-02-06	8.76	8.78	8.46	8.50	384008
2015-02-09	8.48	8.53	8.26	8.26	271440
2015-02-10	8.51	8.74	8.04	8.30	619677
2015-02-11	8.31	8.44	8.20	8.35	565498
2015-02-12	8.39	8.41	8.24	8.28	435992
2015-02-13	8.31	8.50	8.22	8.37	258847
2015-02-17	8.34	8.48	8.25	8.32	337741
2015-02-18	8.27	8.58	8.24	8.58	353066
2015-02-19	8.58	8.70	8.48	8.68	301147
2015-02-20	8.69	8.69	8.34	8.37	208248
2015-02-23	8.33	8.45	8.20	8.27	384578
2015-02-24	8.30	8.61	8.25	8.51	290459
2015-02-25	8.51	8.60	8.41	8.45	343833
2015-02-26	8.44	8.50	8.25	8.25	147214
2015-02-27	8.25	8.43	8.23	8.30	165219
2015-03-02	8.38	8.53	8.30	8.51	206663
2015-03-03	8.46	8.52	8.28	8.30	142955
2015-03-04	8.26	8.43	8.25	8.35	152131
2015-03-05	8.39	8.50	8.25	8.29	131702
2015-03-06	8.28	8.45	8.25	8.32	164052
2015-03-09	8.36	8.50	8.30	8.38	167221
2015-03-10	8.26	8.37	8.08	8.13	226752
2015-03-11	8.09	8.32	8.09	8.27	491715
2015-03-12	8.24	8.37	8.17	8.20	172499
2015-03-13	8.22	8.29	8.06	8.25	114761
2015-03-16	8.30	8.30	8.11	8.16	138595
2015-03-17	8.09	8.24	8.07	8.22	163306
2015-03-18	8.14	8.35	8.08	8.25	151528
2015-03-19	8.25	8.29	8.15	8.19	92463
2015-03-20	8.22	8.40	8.12	8.24	202672
2015-03-23	8.22	8.40	8.22	8.31	77971
2015-03-24	8.32	8.38	8.21	8.26	105390
2015-03-25	8.31	8.31	7.86	7.94	412803
2015-03-26	7.88	7.97	7.72	7.93	177628
2015-03-27	7.92	8.08	7.88	7.97	119714
2015-03-30	7.98	8.12	7.98	8.09	68871
2015-03-31	8.08	8.14	8.00	8.13	87002
2015-04-01	8.14	8.18	8.06	8.15	228794
2015-04-02	8.17	8.37	8.11	8.13	254829
2015-04-06	8.13	8.25	8.11	8.19	122058
2015-04-07	8.20	8.57	8.19	8.45	164740
2015-04-08	8.50	8.55	8.41	8.50	205406
2015-04-09	8.48	8.52	8.43	8.48	208097
2015-04-10	8.54	8.54	8.44	8.51	55456
2015-04-13	8.48	8.53	8.43	8.43	267715
2015-04-14	8.45	8.56	8.40	8.52	132462
2015-04-15	8.55	8.80	8.50	8.76	130402
2015-04-16	8.76	8.99	8.72	8.77	108696
2015-04-17	8.73	8.73	8.52	8.58	229527
2015-04-20	8.66	8.80	8.60	8.68	64774
2015-04-21	8.74	8.74	8.52	8.54	112728
2015-04-22	8.55	8.69	8.48	8.61	200615
2015-04-23	8.61	8.92	8.60	8.88	205511
2015-04-24	8.87	8.87	8.49	8.62	364686
2015-04-27	8.63	8.92	8.56	8.67	229491
2015-04-28	8.69	8.82	8.64	8.76	230397
2015-04-29	8.72	8.76	8.60	8.70	338871
2015-04-30	8.70	8.81	8.45	8.53	1309521
2015-05-01	8.79	9.37	8.60	9.03	978326
2015-05-04	9.08	9.13	9.01	9.04	424530
2015-05-05	9.00	9.06	8.50	8.85	629803
2015-05-06	8.94	9.05	8.83	8.92	276706
2015-05-07	8.91	9.04	8.82	8.91	378129
2015-05-08	8.97	9.12	8.91	8.94	209345
2015-05-11	8.95	9.17	8.93	9.09	303275
2015-05-12	9.07	9.07	8.84	9.01	190150
2015-05-13	9.05	9.14	9.01	9.09	158151
2015-05-14	9.10	9.24	9.05	9.23	467459
2015-05-15	9.25	9.31	9.08	9.31	263279
2015-05-18	9.32	10.12	9.32	10.07	732656
2015-05-19	10.05	10.28	9.80	10.26	673611
2015-05-20	10.24	10.32	9.89	10.06	234891
2015-05-21	10.02	10.08	9.93	9.95	176889
2015-05-22	9.90	9.95	9.69	9.84	283675
2015-05-26	9.80	9.80	9.60	9.77	251998
2015-05-27	9.77	10.00	9.64	9.98	450134
2015-05-28	9.98	10.09	9.91	9.97	340387
2015-05-29	9.95	10.03	9.80	10.02	336059
2015-06-01	10.03	10.32	9.96	10.22	298860
2015-06-02	10.16	10.21	10.02	10.11	138081
2015-06-03	10.21	10.85	10.21	10.76	553871
2015-06-04	10.70	10.75	10.51	10.63	331741
2015-06-05	10.65	10.88	10.50	10.70	269786
2015-06-08	11.30	11.40	10.83	10.89	871364
2015-06-09	11.73	12.65	11.51	12.27	5563847
2015-06-10	12.27	12.40	12.11	12.20	1432664
2015-06-11	12.20	12.32	12.11	12.23	935230
2015-06-12	12.14	12.40	12.12	12.38	1003427
2015-06-15	12.25	12.71	12.20	12.62	1201304
2015-06-16	12.61	12.92	12.51	12.75	935955
2015-06-17	12.75	12.80	12.63	12.74	648599
2015-06-18	12.80	12.85	12.72	12.77	784512
2015-06-19	12.80	13.33	12.80	13.20	1193910
2015-06-22	13.31	13.31	12.84	12.88	477349
2015-06-23	12.90	12.95	12.78	12.86	451728
2015-06-24	12.85	12.99	12.63	12.67	464105
2015-06-25	12.69	12.72	12.57	12.61	373804
2015-06-26	12.61	12.65	12.33	12.40	973931
2015-06-29	12.33	12.50	12.05	12.10	584985
2015-06-30	12.24	12.26	12.05	12.10	433260
2015-07-01	12.25	12.46	12.06	12.07	441728
2015-07-02	12.12	12.12	11.85	12.07	297418
2015-07-06	11.97	12.12	11.95	12.08	353575
2015-07-07	12.10	12.11	11.41	11.92	794096
2015-07-08	11.74	11.86	11.42	11.58	845717
2015-07-09	11.69	11.71	11.10	11.11	946698
2015-07-10	11.28	11.53	11.28	11.44	556716
2015-07-13	11.67	12.19	11.62	12.08	1014169
2015-07-14	12.07	12.14	11.86	12.09	351075
2015-07-15	12.07	12.13	11.92	12.12	390072
2015-07-16	12.15	12.25	11.93	12.11	313502
2015-07-17	12.14	12.14	11.66	11.74	463251
2015-07-20	11.79	11.87	11.57	11.65	255088
2015-07-21	11.60	11.76	11.44	11.53	240191
2015-07-22	11.45	11.50	11.29	11.29	412400
2015-07-23	11.34	11.48	11.17	11.22	357641
2015-07-24	11.21	11.24	10.72	10.82	445434
2015-07-27	10.79	11.12	10.57	11.05	351479
2015-07-28	11.05	11.20	10.74	11.07	428379
2015-07-29	11.02	11.10	10.86	10.98	700840
2015-07-30	10.91	11.10	10.88	11.02	212289
2015-07-31	11.02	11.12	10.81	10.88	247307
2015-08-03	10.90	10.95	10.72	10.90	295552
2015-08-04	10.90	10.92	10.57	10.68	257226
2015-08-05	10.74	11.00	10.71	10.78	223277
2015-08-06	10.82	10.92	10.69	10.75	371998
2015-08-07	10.69	11.12	10.69	11.12	342977
2015-08-10	11.11	11.37	11.05	11.31	654412
2015-08-11	9.31	10.94	9.00	10.36	1693296
2015-08-12	10.24	10.34	10.01	10.29	684848
2015-08-13	10.29	10.36	9.95	10.06	515908
2015-08-14	10.13	10.42	10.04	10.32	817116
2015-08-17	10.23	10.39	10.06	10.37	351055
2015-08-18	10.36	10.36	10.16	10.20	684008
2015-08-19	10.15	10.31	10.06	10.17	447469
2015-08-20	10.12	10.14	9.93	9.95	524130
2015-08-21	9.89	9.97	9.66	9.77	628252
2015-08-24	9.66	9.78	9.16	9.17	976355
2015-08-25	9.41	9.49	9.07	9.35	1156647
2015-08-26	9.52	9.66	9.16	9.60	561291
2015-08-27	9.68	9.88	9.44	9.82	389729
2015-08-28	9.75	10.11	9.72	10.00	359627
2015-08-31	9.96	10.13	9.87	9.95	263285
2015-09-01	9.70	9.93	9.62	9.68	461304
2015-09-02	9.80	9.87	9.60	9.86	375874
2015-09-03	9.94	10.47	9.90	10.44	555837
2015-09-04	10.26	10.53	10.20	10.46	408843
2015-09-08	11.02	11.02	10.57	10.65	358739
2015-09-09	10.76	10.84	10.36	10.40	354850
2015-09-10	10.47	10.60	10.35	10.47	331537
2015-09-11	10.39	10.50	10.19	10.30	212209
2015-09-14	10.34	10.49	10.20	10.28	271073
2015-09-15	10.29	10.45	10.17	10.35	384218
2015-09-16	11.11	12.09	10.90	12.01	1939760
2015-09-17	12.03	12.96	12.03	12.73	2339236
2015-09-18	12.58	12.92	12.47	12.80	1678219
2015-09-21	12.85	12.89	12.31	12.47	593161
2015-09-22	12.37	12.41	12.08	12.24	658244
2015-09-23	12.26	12.40	12.06	12.14	447605
2015-09-24	12.07	12.33	12.05	12.15	577282
2015-09-25	12.30	12.33	11.67	11.74	654864
2015-09-28	11.69	11.78	11.26	11.34	533911
2015-09-29	11.31	11.69	11.24	11.66	768685
2015-09-30	12.04	12.46	11.95	12.44	1452324
2015-10-01	12.43	12.46	11.76	12.00	626510
2015-10-02	11.96	12.64	11.92	12.51	1058025
2015-10-05	12.64	12.75	12.37	12.48	647181
2015-10-06	12.45	12.69	12.03	12.17	617924
2015-10-07	12.22	12.67	12.17	12.41	1024924
2015-10-08	12.39	12.49	12.08	12.42	338519
2015-10-09	12.49	13.38	12.45	13.08	2667907
2015-10-12	13.16	13.16	12.75	12.89	935578
2015-10-13	12.85	12.90	12.28	12.35	775010
2015-10-14	12.22	12.92	12.12	12.80	840256
2015-10-15	12.83	13.40	12.80	13.15	1248991
2015-10-16	13.18	13.20	13.00	13.08	698859
2015-10-19	13.12	13.72	13.06	13.57	1347305
2015-10-20	13.56	13.59	13.22	13.50	686478
2015-10-21	13.56	13.83	13.29	13.31	864878
2015-10-22	13.39	13.84	13.39	13.82	859839
2015-10-23	13.89	13.90	13.35	13.47	893608
2015-10-26	13.53	13.87	13.50	13.71	928507
2015-10-27	13.66	13.73	13.24	13.42	761132
2015-10-28	13.41	13.55	13.11	13.42	825154
2015-10-29	13.46	13.50	13.04	13.11	719026
2015-10-30	13.14	13.29	12.78	13.00	684671
2015-11-02	12.98	13.28	12.95	13.16	666330
2015-11-03	13.13	13.21	13.02	13.13	868105
2015-11-04	14.71	16.81	14.50	16.79	6732271
2015-11-05	16.74	16.83	16.18	16.56	1647344
2015-11-06	16.36	17.41	16.30	17.36	2038962
2015-11-09	17.27	17.41	17.01	17.06	841206
2015-11-10	17.05	17.08	16.61	16.81	605780
2015-11-11	16.86	17.00	16.74	16.91	506526
2015-11-12	16.76	16.83	15.41	16.28	1295354
2015-11-13	16.36	16.43	15.98	16.08	787223
2015-11-16	16.06	16.24	15.83	15.89	1044863
2015-11-17	15.91	16.56	15.75	16.08	998371
2015-11-18	16.29	16.80	16.07	16.78	839151
2015-11-19	16.74	17.10	16.12	16.25	1009261
2015-11-20	16.37	16.85	16.30	16.59	596737
2015-11-23	16.59	16.80	16.21	16.60	1047139
2015-11-24	16.55	17.53	16.55	16.92	1512680
2015-11-25	16.99	17.54	16.99	17.17	622625
2015-11-27	17.22	17.30	17.14	17.21	236101
2015-11-30	17.30	17.53	17.16	17.50	964404
2015-12-01	17.49	17.75	17.31	17.69	1145847
2015-12-02	17.70	17.75	16.94	16.98	882307
2015-12-03	17.02	17.37	16.62	16.85	1040373
2015-12-04	16.85	17.26	16.68	17.19	654482
2015-12-07	17.42	17.63	17.00	17.26	986310
2015-12-08	17.06	17.23	16.72	17.17	580781
2015-12-09	17.14	17.19	16.13	16.29	874239
2015-12-10	16.32	16.48	16.14	16.36	517497
2015-12-11	16.17	16.20	15.36	15.69	986803
2015-12-14	15.74	16.03	14.86	15.28	1035101
2015-12-15	15.37	15.64	15.30	15.50	659333
2015-12-16	15.68	15.75	15.25	15.49	604667
2015-12-17	15.55	15.71	15.08	15.13	818649
2015-12-18	15.03	15.25	14.98	15.11	864884
2015-12-21	15.25	15.40	15.04	15.24	415333
2015-12-22	15.29	15.50	15.10	15.45	397026
2015-12-23	15.47	15.70	15.33	15.50	349645
2015-12-24	15.56	15.61	15.39	15.41	150202
2015-12-28	15.40	15.52	15.12	15.32	364772
2015-12-29	15.35	15.69	15.33	15.44	341536
2015-12-30	15.46	15.49	15.18	15.21	277578
2015-12-31	15.22	15.33	14.67	14.73	793832
2016-01-04	14.44	14.64	13.72	14.19	1033374
2016-01-05	14.26	14.30	13.42	13.49	1099928
2016-01-06	14.16	15.89	14.16	15.60	2835453
2016-01-07	15.38	15.54	14.75	14.95	929634
2016-01-08	15.13	15.45	14.93	14.96	699243
2016-01-11	15.04	15.63	14.98	15.50	800541
2016-01-12	15.66	15.84	15.08	15.46	756513
2016-01-13	15.64	16.19	15.00	15.10	717853
2016-01-14	15.16	15.35	14.01	15.20	1132092
2016-01-15	14.50	14.65	13.99	14.39	642716
2016-01-19	14.57	14.65	14.12	14.39	766461
2016-01-20	14.13	14.86	14.00	14.67	798161
2016-01-21	14.73	15.33	14.52	15.08	662751
2016-01-22	15.28	15.64	15.16	15.61	879370
2016-01-25	15.63	15.80	14.91	15.11	625170
2016-01-26	15.13	15.42	14.93	15.37	501962
2016-01-27	15.23	15.30	14.71	14.91	718278
2016-01-28	15.00	15.23	14.65	14.78	450904
2016-01-29	14.78	15.39	14.78	15.38	759609
2016-02-01	15.22	15.59	15.06	15.49	852136
2016-02-02	15.35	15.42	14.10	14.19	959161
2016-02-03	14.35	14.46	13.69	13.80	921207
2016-02-04	13.86	14.18	13.72	14.14	503549
2016-02-05	14.08	14.13	13.77	13.88	837760
2016-02-08	13.80	13.85	12.67	13.57	1398497
2016-02-09	14.76	16.00	13.60	14.62	2873778
2016-02-10	14.76	14.88	13.95	14.00	919678
2016-02-11	13.74	14.16	13.37	13.77	1044943
2016-02-12	14.03	14.31	13.74	13.86	558028
2016-02-16	14.06	14.64	13.97	14.62	660658
2016-02-17	14.69	15.05	14.69	14.91	585206
2016-02-18	14.92	15.28	14.69	14.76	684696
2016-02-19	14.73	15.16	14.50	15.00	401637
2016-02-22	15.25	16.00	15.09	15.75	1352653
2016-02-23	15.68	15.76	14.81	15.13	825355
2016-02-24	14.96	15.71	14.70	15.70	829681
2016-02-25	15.83	15.84	15.35	15.76	764525
2016-02-26	16.07	16.50	15.65	15.81	1145987
2016-02-29	15.75	16.26	15.75	16.09	1394030
2016-03-01	16.26	16.78	15.79	16.70	1471493
2016-03-02	16.70	17.25	16.56	17.15	1330957
2016-03-03	17.25	17.25	16.62	17.16	1223008
2016-03-04	17.20	18.18	17.11	17.51	2514252
2016-03-07	17.65	17.75	17.15	17.51	1398307
2016-03-08	17.44	17.45	16.23	16.53	1631423
2016-03-09	16.70	17.94	16.62	17.58	1424333
2016-03-10	17.58	17.76	16.84	17.26	1122192
2016-03-11	17.22	17.41	16.79	17.34	922399
2016-03-14	17.36	17.42	16.83	17.08	1099356
2016-03-15	16.81	17.26	16.70	17.14	1159847
2016-03-16	17.13	18.38	16.84	18.30	3139084
2016-03-17	18.44	18.49	17.55	17.99	2229901
2016-03-18	18.05	18.78	17.85	18.62	2045299
2016-03-21	18.55	18.70	18.02	18.55	1414501
2016-03-22	18.39	18.82	18.21	18.60	1041447
2016-03-23	18.52	18.69	17.96	17.97	1263573
2016-03-24	17.77	17.77	16.00	17.35	3538861
2016-03-28	17.42	18.02	17.41	17.84	1048257
2016-03-29	17.87	18.09	17.60	18.06	1152246
2016-03-30	18.18	18.30	17.77	17.89	901375
2016-03-31	17.93	18.60	17.91	18.50	1192284
2016-04-01	18.34	18.65	18.11	18.62	812095
2016-04-04	18.60	19.10	18.41	18.59	1382000
2016-04-05	18.36	18.39	17.61	18.11	1287766
2016-04-06	18.13	18.58	17.86	18.54	868518
2016-04-07	18.48	18.86	18.22	18.76	1522266
2016-04-08	19.00	19.05	18.02	18.31	1334573
2016-04-11	18.60	18.75	18.10	18.12	750395
2016-04-12	18.12	18.21	17.07	17.70	1592191
2016-04-13	17.73	18.06	17.63	18.03	791566
2016-04-14	17.98	18.02	17.47	17.53	911429
2016-04-15	17.50	18.00	17.39	17.58	1124676
2016-04-18	17.44	17.80	17.15	17.66	1411048
2016-04-19	17.73	17.75	15.31	15.86	5532502
2016-04-20	16.00	17.20	16.00	16.99	2497927
2016-04-21	17.02	17.36	16.86	17.22	1170791
2016-04-22	17.07	17.50	16.93	17.09	1016563
2016-04-25	17.04	17.39	16.75	16.78	1250024
2016-04-26	16.98	17.23	16.97	17.10	556176
2016-04-27	17.00	17.29	16.84	17.17	1051354
2016-04-28	17.00	17.35	16.79	16.84	833466
2016-04-29	16.75	16.97	16.65	16.75	1165435
2016-05-02	16.71	17.27	16.69	17.23	688608
2016-05-03	17.02	17.18	16.68	16.92	601329
2016-05-04	16.84	17.00	16.40	16.50	871041
2016-05-05	16.60	16.77	16.33	16.35	835416
2016-05-06	16.35	16.57	15.77	16.37	1300504
2016-05-09	16.40	16.96	16.12	16.43	1118987
2016-05-10	17.43	18.61	17.32	18.47	3604481
2016-05-11	18.44	18.52	17.78	18.08	1363087
2016-05-12	18.17	18.38	17.42	17.59	725327
2016-05-13	17.82	18.51	17.76	18.41	1389246
2016-05-16	18.38	19.54	18.38	19.41	2878797
2016-05-17	19.38	19.69	19.10	19.28	1917498
2016-05-18	19.28	19.71	18.66	19.50	1214043
2016-05-19	19.31	19.65	18.85	19.05	1161166
2016-05-20	19.12	19.49	19.12	19.37	1209573
2016-05-23	19.40	19.78	19.26	19.50	1183468
2016-05-24	19.51	20.12	19.41	19.98	1623906
2016-05-25	20.06	20.39	19.92	20.15	1197794
2016-05-26	20.10	20.17	19.95	20.07	661735
2016-05-27	20.10	20.40	20.07	20.27	890724
2016-05-31	20.44	20.75	20.28	20.72	1246887
2016-06-01	20.66	20.94	20.42	20.91	989569
2016-06-02	20.81	20.92	20.56	20.86	1022588
2016-06-03	20.60	20.65	20.17	20.55	936818
2016-06-06	20.55	20.76	20.20	20.72	1227985
2016-06-07	20.80	20.98	20.66	20.80	996587
2016-06-08	20.80	20.86	20.40	20.62	826110
2016-06-09	20.31	20.73	20.25	20.62	792097
2016-06-10	20.22	20.48	20.05	20.13	982795
2016-06-13	20.00	20.30	19.77	19.91	1126527
2016-06-14	19.77	20.00	19.43	19.87	608667
2016-06-15	19.98	20.35	19.97	19.99	704167
2016-06-16	19.77	19.84	19.13	19.71	1057897
2016-06-17	19.77	19.80	19.22	19.24	930485
2016-06-20	19.58	19.71	19.20	19.21	735234
2016-06-21	19.27	19.37	19.06	19.13	470128
2016-06-22	19.19	19.54	19.09	19.10	488783
2016-06-23	19.27	19.40	19.10	19.40	575254
2016-06-24	18.70	18.77	18.01	18.09	1950051
2016-06-27	17.77	17.95	16.85	17.03	1561826
2016-06-28	17.50	17.94	17.25	17.51	1807787
2016-06-29	17.76	18.01	17.20	17.42	1131239
2016-06-30	17.50	17.99	17.50	17.98	887812
2016-07-01	18.00	18.20	17.68	17.84	950125
2016-07-05	17.61	17.83	17.43	17.60	692543
2016-07-06	17.40	17.92	17.37	17.81	851495
2016-07-07	17.82	18.18	17.73	17.82	691681
2016-07-08	18.20	19.52	18.00	19.50	1785043
2016-07-11	19.94	20.40	19.85	20.28	1424451
2016-07-12	20.53	20.78	20.47	20.72	1014777
2016-07-13	20.74	20.79	20.47	20.50	1133935
2016-07-14	20.69	20.75	20.24	20.61	720358
2016-07-15	20.62	20.66	20.30	20.53	469935
2016-07-18	20.55	21.15	20.44	20.96	1217906
2016-07-19	20.87	21.22	20.87	21.15	745509
2016-07-20	21.35	21.50	21.21	21.32	771203
2016-07-21	21.35	21.50	20.82	20.82	791473
2016-07-22	20.85	21.11	20.44	21.10	600304
2016-07-25	21.34	21.86	21.20	21.81	1318329
2016-07-26	21.96	22.40	21.89	22.36	1406880
2016-07-27	22.45	22.50	22.10	22.26	800256
2016-07-28	22.10	22.45	21.82	22.07	696215
2016-07-29	22.09	22.13	21.61	21.81	1349537
2016-08-01	21.81	22.07	21.72	22.04	827330
2016-08-02	21.95	22.00	21.35	21.42	882425
2016-08-03	21.27	21.44	20.60	21.44	910926
2016-08-04	21.55	21.80	21.37	21.56	535129
2016-08-05	21.71	21.87	21.21	21.55	1065396
2016-08-08	21.75	22.11	21.61	21.90	1930901
2016-08-09	18.57	18.89	17.13	17.30	11812110
2016-08-10	17.21	18.35	17.20	17.41	3875974
2016-08-11	17.75	17.87	17.50	17.63	2139341
2016-08-12	17.65	18.05	17.61	18.05	1553608
2016-08-15	18.29	18.72	18.17	18.52	1964110
2016-08-16	18.53	18.71	18.30	18.60	1560942
2016-08-17	18.60	18.60	17.96	18.15	1393688
2016-08-18	18.13	18.32	18.02	18.18	1241498
2016-08-19	18.17	18.25	17.85	18.14	1230226
2016-08-22	18.05	18.48	18.01	18.37	1106634
2016-08-23	18.38	18.78	18.38	18.56	1354721
2016-08-24	18.48	18.59	18.11	18.17	1648179
2016-08-25	18.20	18.69	18.20	18.51	1074575
2016-08-26	18.54	18.97	18.48	18.92	1297786
2016-08-29	18.91	19.24	18.81	19.19	1460096
2016-08-30	19.22	19.40	18.97	19.04	770424
2016-08-31	18.97	19.26	18.80	19.17	999735
2016-09-01	19.17	19.55	19.02	19.52	788020
2016-09-02	19.54	19.90	19.31	19.88	978213
2016-09-06	19.84	20.01	19.67	19.81	838941
2016-09-07	19.76	19.81	19.40	19.50	924820
2016-09-08	19.37	19.55	19.26	19.36	989685
2016-09-09	19.16	19.26	18.49	18.50	1280381
2016-09-12	18.04	18.56	17.82	18.53	1612759
2016-09-13	18.33	18.66	18.04	18.18	933889
2016-09-14	18.08	18.56	17.83	18.33	1373174
2016-09-15	18.40	19.17	18.28	19.14	915579
2016-09-16	19.54	19.54	18.93	19.21	1219485
2016-09-19	19.48	19.66	19.26	19.28	854247
2016-09-20	19.33	19.47	19.13	19.26	561716
2016-09-21	19.35	19.91	19.27	19.90	1123450
2016-09-22	20.00	20.25	19.80	19.85	1434715
2016-09-23	19.82	19.85	19.42	19.43	731959
2016-09-26	19.23	19.36	18.91	19.13	676228
2016-09-27	19.05	19.75	18.91	19.71	568138
2016-09-28	19.62	19.79	19.53	19.71	941382
2016-09-29	19.68	19.96	19.47	19.87	720616
2016-09-30	19.91	20.42	19.90	20.27	977182
2016-10-03	20.27	20.54	20.11	20.46	827764
2016-10-04	20.51	21.11	20.45	21.07	1161164
2016-10-05	21.19	21.32	20.69	20.72	987628
2016-10-06	20.65	20.99	20.55	20.90	485278
2016-10-07	20.80	21.00	20.70	20.90	427989
2016-10-10	21.02	21.42	20.97	21.39	673941
2016-10-11	21.29	21.35	20.45	20.49	1238369
2016-10-12	20.50	20.74	20.15	20.66	612783
2016-10-13	20.31	20.31	19.53	19.70	1110904
2016-10-14	19.94	20.13	19.66	19.67	558953
2016-10-17	19.58	19.71	19.28	19.39	611109
2016-10-18	19.66	19.89	19.59	19.77	366470
2016-10-19	19.70	19.70	19.40	19.62	548915
2016-10-20	19.55	19.65	19.33	19.52	477920
2016-10-21	19.37	19.54	19.11	19.34	801180
2016-10-24	19.48	19.75	19.36	19.58	714491
2016-10-25	19.59	19.73	19.44	19.65	457766
2016-10-26	19.50	19.72	19.42	19.50	453368
2016-10-27	19.61	19.71	18.35	18.37	1235010
2016-10-28	18.39	18.91	18.26	18.48	687981
2016-10-31	18.59	18.80	18.36	18.71	572399
2016-11-01	18.72	18.96	18.39	18.70	584078
2016-11-02	18.69	18.79	18.52	18.59	830131
2016-11-03	18.65	19.05	18.53	18.91	600499
2016-11-04	18.70	19.18	18.62	18.92	649173
2016-11-07	19.32	19.37	18.82	18.99	1260658
2016-11-08	19.64	21.50	18.91	21.23	2680952
2016-11-09	20.63	21.97	20.35	21.78	1860835
2016-11-10	22.00	22.02	20.62	20.71	1367493
2016-11-11	20.60	21.60	20.57	21.20	973898
2016-11-14	21.30	21.59	20.81	21.15	1129561
2016-11-15	21.30	21.59	21.00	21.30	852383
2016-11-16	21.14	21.44	20.79	21.21	1365947
2016-11-17	21.31	22.31	21.23	22.19	1640249
2016-11-18	22.19	22.37	21.77	22.34	836472
2016-11-21	22.34	22.85	21.81	21.99	974489
2016-11-22	22.19	22.37	22.01	22.31	670892
2016-11-23	22.18	22.40	21.72	22.02	1201926
2016-11-25	21.95	22.19	21.72	21.91	311008
2016-11-28	21.92	21.98	21.37	21.49	649367
2016-11-29	21.51	21.73	21.28	21.38	911131
2016-11-30	21.53	21.53	20.43	20.43	968469
2016-12-01	20.57	20.60	19.28	19.47	1253770
2016-12-02	19.29	19.78	19.22	19.49	649337
2016-12-05	19.62	19.99	19.51	19.89	620584
2016-12-06	19.87	20.31	19.87	20.18	441151
2016-12-07	20.09	20.69	20.00	20.61	519221
2016-12-08	20.76	21.57	20.75	21.51	743110
2016-12-09	21.64	21.64	20.72	20.85	947574
2016-12-12	20.72	20.98	20.45	20.68	367369
2016-12-13	20.79	21.03	20.59	20.78	686542
2016-12-14	20.78	21.04	20.76	20.88	433941
2016-12-15	20.98	21.72	20.94	21.61	450983
2016-12-16	21.76	21.91	21.28	21.50	859445
2016-12-19	21.59	22.67	21.46	22.35	1162613
2016-12-20	22.40	22.69	22.01	22.37	797480
2016-12-21	22.53	22.79	22.17	22.55	488213
2016-12-22	22.51	22.64	22.16	22.25	732391
2016-12-23	22.19	22.35	22.06	22.30	358116
2016-12-27	22.42	23.07	22.30	22.70	633441
2016-12-28	22.79	22.96	22.06	22.12	451190
2016-12-29	22.13	22.39	22.06	22.20	348573
2016-12-30	22.32	22.54	21.63	21.80	630379
2017-01-03	22.58	22.62	21.56	22.02	696518
2017-01-04	22.06	22.27	21.68	21.98	532803
2017-01-05	21.94	22.05	21.61	21.71	345447
2017-01-06	21.51	21.75	21.33	21.44	621997
2017-01-09	21.55	22.78	21.55	22.61	1121698
2017-01-10	22.63	22.87	22.37	22.87	690484
2017-01-11	22.76	22.97	22.58	22.91	396519
2017-01-12	22.83	23.75	22.77	23.69	1508943
2017-01-13	23.66	24.67	23.41	24.66	1781404
2017-01-17	24.50	24.92	24.14	24.79	1948185
2017-01-18	24.94	25.12	24.22	24.33	1506479
2017-01-19	24.23	24.46	24.08	24.34	885537
2017-01-20	24.45	24.82	24.07	24.27	897222
2017-01-23	24.30	24.46	23.79	23.96	889365
2017-01-24	24.03	24.59	23.93	24.59	531569
2017-01-25	24.90	25.18	24.80	25.14	641183
2017-01-26	25.20	25.20	24.64	24.97	511697
2017-01-27	25.10	25.18	24.86	25.18	553491
2017-01-30	24.93	25.31	24.62	25.26	770995
2017-01-31	25.15	25.61	24.94	25.58	1139238
2017-02-01	25.75	25.98	25.59	25.82	716115
2017-02-02	25.67	25.72	25.38	25.63	557189
2017-02-03	25.79	26.10	25.68	26.08	488057
2017-02-06	26.08	26.37	25.69	26.20	1126303
2017-02-07	26.05	26.43	25.84	26.42	1260091
2017-02-08	26.49	26.92	26.22	26.84	2219968
2017-02-09	24.75	26.95	23.85	26.58	2511501
2017-02-10	26.65	27.38	26.44	27.35	1603564
2017-02-13	27.41	27.50	26.72	26.74	1086851
2017-02-14	26.64	26.93	26.32	26.77	748636
2017-02-15	26.69	27.00	26.33	26.69	1036134
2017-02-16	26.78	26.95	26.38	26.76	523737
2017-02-17	26.62	26.68	26.47	26.64	569856
2017-02-21	26.72	27.05	26.72	27.03	544780
2017-02-22	26.88	26.97	26.61	26.83	435712
2017-02-23	26.86	26.86	26.30	26.55	633581
2017-02-24	26.38	26.71	25.85	26.70	599414
2017-02-27	26.50	26.84	26.34	26.49	965516
2017-02-28	26.52	26.54	25.88	26.04	810805
2017-03-01	26.28	26.43	26.00	26.34	760542
2017-03-02	26.00	26.28	25.68	25.86	537705
2017-03-03	25.88	26.10	25.67	25.92	762554
2017-03-06	25.61	26.13	24.78	26.03	1291795
2017-03-07	25.92	26.37	25.92	26.05	536748
2017-03-08	26.08	26.59	26.08	26.19	424224
2017-03-09	26.07	26.40	25.96	26.16	418216
2017-03-10	26.35	26.63	26.29	26.42	403681
2017-03-13	26.53	26.70	26.20	26.32	501411
2017-03-14	26.26	26.33	25.83	26.22	378338
2017-03-15	26.32	26.54	26.16	26.43	426029
2017-03-16	26.51	26.64	26.10	26.23	421477
2017-03-17	26.38	26.58	26.05	26.36	2530567
2017-03-20	26.39	27.39	26.30	27.27	590081
2017-03-21	27.34	27.98	25.83	25.87	982474
2017-03-22	25.83	26.27	25.67	25.94	421927
2017-03-23	25.88	26.48	25.78	26.22	473523
2017-03-24	26.44	26.70	26.34	26.50	379661
2017-03-27	26.10	26.70	25.85	26.55	339940
2017-03-28	26.51	26.75	26.33	26.51	521310
2017-03-29	27.47	28.42	27.26	27.95	1395138
2017-03-30	27.92	28.13	27.71	27.98	509303
2017-03-31	27.90	28.33	27.79	28.05	641157
2017-04-03	28.09	28.33	27.62	28.08	475416
2017-04-04	27.94	28.56	27.77	27.90	689486
2017-04-05	28.12	28.18	27.56	27.60	520999
2017-04-06	27.62	28.13	27.50	28.03	477790
2017-04-07	28.02	28.30	27.73	27.99	749132
2017-04-10	28.00	28.12	27.48	27.73	359623
2017-04-11	27.63	27.77	27.06	27.35	513897
2017-04-12	27.40	27.98	27.02	27.08	338527
2017-04-13	27.04	27.27	26.48	26.62	719030
2017-04-17	26.72	26.99	26.66	26.86	517728
2017-04-18	26.61	26.90	26.61	26.87	389549
2017-04-19	27.05	27.34	26.84	27.07	584542
2017-04-20	27.36	27.77	27.15	27.72	307866
2017-04-21	27.68	27.68	27.30	27.52	335348
2017-04-24	27.80	28.17	27.78	27.83	647095
2017-04-25	28.12	28.74	27.95	28.45	407419
2017-04-26	28.36	28.43	27.75	28.10	454993
2017-04-27	28.30	28.71	28.01	28.62	348335
2017-04-28	28.62	28.62	27.81	27.83	344449
2017-05-01	27.83	28.14	27.75	28.08	285363
2017-05-02	28.12	28.28	27.64	27.78	258740
2017-05-03	27.55	27.91	27.47	27.56	443180
2017-05-04	27.58	27.95	27.53	27.77	347557
2017-05-05	27.82	27.90	27.51	27.80	657299
2017-05-08	27.83	28.35	27.70	27.84	911249
2017-05-09	29.00	30.30	28.91	29.41	3577420
2017-05-10	28.98	30.73	28.64	29.79	1522282
2017-05-11	29.63	30.26	29.37	30.12	1449935
2017-05-12	30.12	31.16	29.83	31.12	9038065
2017-05-15	31.24	31.85	30.98	31.75	1359721
2017-05-16	31.85	32.24	31.56	32.19	1108964
2017-05-17	31.76	31.93	30.77	30.89	1503012
2017-05-18	30.75	31.36	30.50	31.00	1226535
2017-05-19	31.18	31.40	30.95	31.11	651175
2017-05-22	31.20	31.86	31.05	31.73	678069
2017-05-23	31.86	31.86	31.06	31.14	951877
2017-05-24	31.11	31.44	30.95	31.41	536048
2017-05-25	31.44	31.62	30.97	31.17	698800
2017-05-26	31.06	31.62	30.75	31.55	671187
2017-05-30	31.61	31.85	31.22	31.44	599609
2017-05-31	31.69	31.69	30.91	31.15	561423
2017-06-01	31.18	31.32	30.83	30.94	701255
2017-06-02	31.13	31.25	30.80	30.87	568512
2017-06-05	30.91	31.09	30.15	30.46	1207394
2017-06-06	30.39	31.59	30.32	31.19	1324275
2017-06-07	31.39	31.46	30.56	30.68	1068649
2017-06-08	30.84	31.79	30.51	31.78	680796
2017-06-09	32.00	32.47	29.37	30.31	1115000
2017-06-12	29.85	29.85	27.51	28.76	2002220
2017-06-13	29.15	29.65	28.60	28.93	648186
2017-06-14	29.17	29.24	28.08	28.57	593367
2017-06-15	27.97	28.30	27.80	28.06	548242
2017-06-16	27.94	28.31	27.56	27.80	1552532
2017-06-19	28.09	29.06	28.00	28.96	731288
2017-06-20	28.95	29.17	28.60	28.67	782664
2017-06-21	28.77	29.67	28.74	29.60	666572
2017-06-22	30.00	30.00	29.35	29.57	1246845
2017-06-23	29.65	30.06	29.52	29.86	1090227
2017-06-26	30.07	30.23	29.09	29.15	307843
2017-06-27	28.94	29.00	27.68	27.75	581692
2017-06-28	28.06	28.35	27.64	28.30	362623
2017-06-29	28.05	28.14	27.06	27.89	642848
2017-06-30	27.91	28.39	27.76	27.89	502266
2017-07-03	28.03	28.03	27.23	27.48	266916
2017-07-05	27.64	28.00	27.49	27.85	510373
2017-07-06	27.51	28.07	27.21	27.79	621536
2017-07-07	28.03	28.47	27.91	28.16	376825
2017-07-10	28.17	28.43	27.92	28.31	311436
2017-07-11	28.47	28.91	28.28	28.60	388653
2017-07-12	28.87	28.99	28.46	28.80	518400
2017-07-13	28.79	28.79	28.14	28.17	472429
2017-07-14	28.32	28.85	28.32	28.78	310589
2017-07-17	28.36	28.36	26.60	26.72	1450309
2017-07-18	26.67	27.05	26.39	26.81	631580
2017-07-19	26.97	27.15	26.82	27.10	431130
2017-07-20	27.20	27.59	27.00	27.33	663148
2017-07-21	27.43	27.43	26.94	27.06	363271
2017-07-24	27.02	27.03	26.45	26.73	498328
2017-07-25	26.68	27.00	26.22	26.60	436804
2017-07-26	26.60	26.91	26.48	26.88	587764
2017-07-27	27.00	27.05	25.67	26.17	568614
2017-07-28	26.00	26.39	25.93	26.22	359340
2017-07-31	26.22	26.50	25.90	26.20	484137
2017-08-01	26.36	26.62	26.00	26.49	421138
2017-08-02	26.65	26.65	24.51	24.59	1403602
2017-08-03	24.66	24.78	24.03	24.06	997928
2017-08-04	24.17	24.89	24.02	24.24	981861
2017-08-07	24.20	24.92	24.17	24.68	697703
2017-08-08	24.60	25.20	24.60	24.69	703377
2017-08-09	22.59	23.25	22.06	22.65	2262452
2017-08-10	22.29	22.49	22.02	22.15	1113517
2017-08-11	21.89	22.10	21.29	21.70	1540299
2017-08-14	21.97	22.24	21.64	21.69	1327443
2017-08-15	21.80	22.04	21.48	21.94	1104184
2017-08-16	21.98	22.20	21.70	21.78	1031028
2017-08-17	21.70	21.81	20.86	20.87	1207629
2017-08-18	20.79	21.37	20.61	21.29	992557
2017-08-21	21.33	21.39	20.49	20.67	950801
2017-08-22	20.79	20.99	20.61	20.81	442205
2017-08-23	20.66	20.93	20.38	20.89	886485
2017-08-24	21.15	21.62	21.12	21.56	953905
2017-08-25	21.63	21.94	21.52	21.72	1275496
2017-08-28	21.75	21.94	21.42	21.73	801123
2017-08-29	21.38	21.77	21.24	21.36	875041
2017-08-30	21.49	21.68	21.26	21.51	590997
2017-08-31	21.60	21.72	21.49	21.60	539089
2017-09-01	21.71	21.79	21.46	21.77	485760
2017-09-05	21.67	21.93	21.43	21.68	589616
2017-09-06	21.85	22.53	21.85	22.45	1181885
2017-09-07	22.54	22.59	21.98	22.23	760352
2017-09-08	22.20	22.20	21.64	21.73	583432
2017-09-11	21.95	22.42	21.95	22.28	527027
2017-09-12	22.47	22.64	22.24	22.50	756511
2017-09-13	22.46	22.65	22.36	22.60	465412
2017-09-14	22.56	22.88	22.50	22.63	408872
2017-09-15	22.75	23.37	22.70	23.21	2107574
2017-09-18	23.26	23.76	23.08	23.22	780910
2017-09-19	23.34	23.34	22.81	22.90	687739
2017-09-20	22.88	22.98	22.50	22.70	739879
2017-09-21	22.70	22.80	22.25	22.64	565952
2017-09-22	22.48	23.00	22.48	22.95	384497
2017-09-25	22.74	22.99	22.09	22.25	554024
2017-09-26	22.39	22.50	22.28	22.28	391520
2017-09-27	22.50	23.52	22.47	23.33	604536
2017-09-28	23.44	24.25	23.31	23.93	700700
2017-09-29	23.85	23.91	23.44	23.75	666622
2017-10-02	23.85	24.09	23.56	23.86	493370
2017-10-03	23.92	24.04	23.65	23.87	555199
2017-10-04	23.80	23.89	23.54	23.61	322202
2017-10-05	23.70	23.70	23.35	23.44	544654
2017-10-06	23.35	23.69	23.35	23.49	373098
2017-10-09	23.49	23.59	23.39	23.54	7758207
2017-10-10	23.54	23.86	23.42	23.61	603628
2017-10-11	23.56	23.81	23.52	23.65	333197
2017-10-12	23.63	24.20	23.48	23.69	743855
2017-10-13	23.73	23.88	23.35	23.44	453448
2017-10-16	23.47	23.59	23.08	23.20	417778
2017-10-17	23.14	23.39	23.00	23.35	574617
2017-10-18	23.49	23.65	23.27	23.54	473370
2017-10-19	23.22	23.40	22.86	23.18	407223
2017-10-20	23.48	23.54	23.24	23.24	450292
2017-10-23	23.41	23.41	23.03	23.15	425781
2017-10-24	23.23	23.32	22.87	23.02	471744
2017-10-25	22.78	23.16	22.47	23.11	540812
2017-10-26	23.15	23.31	23.01	23.30	364092
2017-10-27	23.44	23.99	23.20	23.94	361208
2017-10-30	23.77	24.16	23.65	24.10	324519
2017-10-31	24.05	24.61	24.05	24.47	555158
2017-11-01	24.76	24.76	23.80	23.86	482939
2017-11-02	23.82	23.91	23.35	23.49	334519
2017-11-03	23.46	23.73	23.27	23.65	432867
2017-11-06	24.01	25.34	24.01	24.53	846150
2017-11-07	24.31	24.51	23.42	23.73	630809
2017-11-08	23.23	26.46	23.23	26.34	1639406
2017-11-09	26.16	26.42	25.78	26.04	877751
2017-11-10	25.99	26.13	25.53	25.96	696517
2017-11-13	25.79	26.15	25.72	26.00	434826
2017-11-14	25.83	26.10	25.68	25.88	440584
2017-11-15	25.52	25.73	25.08	25.43	410484
2017-11-16	25.61	26.07	25.61	25.94	451405
2017-11-17	25.82	26.70	25.82	26.41	484211
2017-11-20	26.55	26.91	26.46	26.72	454079
2017-11-21	26.97	27.37	26.82	27.25	432339
2017-11-22	27.24	27.28	26.72	26.82	471465
2017-11-24	26.90	27.39	26.84	27.22	220318
2017-11-27	27.15	27.28	26.78	26.80	375218
2017-11-28	26.85	27.13	26.68	27.01	320891
2017-11-29	26.94	27.18	26.04	26.05	401832
2017-11-30	26.28	26.74	26.10	26.41	454069
2017-12-01	26.33	26.33	24.61	25.86	384818
2017-12-04	26.18	26.51	25.31	25.37	307266
2017-12-05	25.32	25.73	25.18	25.31	431647
2017-12-06	25.10	25.42	24.98	24.97	399271
2017-12-07	25.29	25.43	24.71	24.97	336384
2017-12-08	25.28	25.49	24.79	24.81	273258
2017-12-11	24.94	25.15	24.53	24.88	328705
2017-12-12	24.79	25.42	24.71	24.99	365974
2017-12-13	25.07	25.43	24.87	25.24	294959
2017-12-14	25.35	25.64	25.08	25.15	476156
2017-12-15	25.21	25.86	25.13	25.56	626207
2017-12-18	25.79	26.42	25.72	26.25	370892
2017-12-19	26.21	26.31	25.56	25.59	365404
2017-12-20	25.81	25.95	25.48	25.92	237432
2017-12-21	26.05	26.81	26.05	26.75	918129
2017-12-22	26.59	26.82	26.36	26.57	252042
2017-12-26	26.29	26.48	26.16	26.36	245584
2017-12-27	26.39	26.75	26.30	26.61	256788
2017-12-28	26.67	27.06	26.67	26.82	391684
2017-12-29	26.85	26.85	26.40	26.42	425727
2018-01-02	26.62	27.21	26.11	27.19	339432
2018-01-03	27.29	27.46	26.96	27.22	251068
2018-01-04	27.50	27.67	26.88	27.21	422617
2018-01-05	27.27	27.74	27.16	27.46	254837
2018-01-08	27.44	27.92	27.30	27.82	580363
2018-01-09	27.95	28.06	27.44	28.00	926481
2018-01-10	27.71	27.77	26.65	27.11	579417
2018-01-11	27.13	27.13	26.13	26.76	590608
2018-01-12	26.83	26.99	26.48	26.78	421026
2018-01-16	27.02	27.02	25.86	25.88	689939
2018-01-17	26.05	26.19	25.80	25.95	562911
2018-01-18	25.93	26.08	24.90	25.09	730703
2018-01-19	25.10	25.23	24.58	25.16	1047750
2018-01-22	25.21	25.44	25.10	25.27	543330
2018-01-23	25.31	25.61	25.20	25.54	657142
2018-01-24	25.65	26.09	25.45	25.79	696853
2018-01-25	25.99	26.22	25.79	26.20	590219
2018-01-26	26.32	27.40	26.32	27.39	835701
2018-01-29	27.24	27.24	26.64	26.84	686773
2018-01-30	26.35	26.78	26.17	26.18	484777
2018-01-31	26.45	26.62	25.73	25.79	325195
2018-02-01	25.68	26.14	25.52	25.66	363321
2018-02-02	25.66	25.66	25.05	25.07	433905
2018-02-05	24.84	25.57	24.59	24.95	716350
2018-02-06	24.44	25.46	24.17	25.16	699360
2018-02-07	24.94	25.32	24.72	24.98	395616
2018-02-08	24.95	24.95	23.86	24.16	1057671
2018-02-09	24.50	24.75	23.77	24.59	637630
2018-02-12	24.72	25.41	24.60	25.24	517725
2018-02-13	25.04	25.54	25.00	25.52	767518
2018-02-14	23.61	25.16	23.00	23.22	2494353
2018-02-15	23.24	23.47	22.66	23.06	993100
2018-02-16	22.97	23.48	22.79	22.89	546654
2018-02-20	22.94	23.65	22.65	23.12	624603
2018-02-21	23.23	23.35	22.79	23.00	723123
2018-02-22	23.05	23.21	22.89	23.00	480557
2018-02-23	23.16	23.42	22.78	23.42	521105
2018-02-26	23.50	23.86	23.32	23.80	820631
2018-02-27	23.75	24.27	23.31	23.31	467468
2018-02-28	23.36	23.46	22.73	22.73	452700
2018-03-01	22.79	22.98	22.22	22.70	672698
2018-03-02	22.43	23.09	22.43	22.75	507488
2018-03-05	22.71	23.34	22.69	23.14	1015778
2018-03-06	23.35	23.78	22.95	23.50	765809
2018-03-07	23.35	23.89	23.35	23.75	386970
2018-03-08	23.79	24.45	23.72	24.42	384905
2018-03-09	24.56	25.21	24.49	25.12	856940
2018-03-12	25.37	25.81	25.37	25.69	589740
2018-03-13	25.81	26.03	25.16	25.25	571185
2018-03-14	25.43	25.43	24.81	25.00	434911
2018-03-15	25.08	25.28	24.71	24.85	398327
2018-03-16	24.78	24.78	24.39	24.70	797252
2018-03-19	24.50	24.50	23.48	23.94	465973
2018-03-20	23.99	24.17	23.82	24.01	259024
2018-03-21	23.89	24.92	23.89	24.61	412397
2018-03-22	24.21	24.55	23.78	23.78	915492
2018-03-23	23.73	23.73	22.98	23.02	565532
2018-03-26	23.51	23.77	23.05	23.43	513752
2018-03-27	23.43	23.50	22.80	23.02	500577
2018-03-28	23.02	23.22	22.32	22.52	531961
2018-03-29	22.59	23.03	22.38	22.75	347771
2018-04-02	22.64	23.04	22.52	22.61	602546
2018-04-03	22.75	22.84	21.08	22.01	1624965
2018-04-04	21.68	22.91	21.29	22.82	564352
2018-04-05	23.03	23.54	22.94	23.22	594544
2018-04-06	22.92	23.23	22.34	22.38	395509
2018-04-09	22.62	23.05	22.30	22.31	559043
2018-04-10	22.72	23.30	22.65	23.12	492596
2018-04-11	22.96	23.28	22.81	22.95	655317
2018-04-12	23.07	23.38	22.81	23.29	452385
2018-04-13	23.39	23.55	22.92	23.17	304521
2018-04-16	23.20	23.30	22.80	23.06	296391
2018-04-17	23.15	23.68	23.10	23.58	273311
2018-04-18	23.53	23.84	23.10	23.66	318704
2018-04-19	23.49	23.56	22.94	23.22	262491
2018-04-20	23.10	23.47	23.10	23.27	232244
2018-04-23	23.38	23.50	22.96	23.07	222229
2018-04-24	23.22	23.52	22.80	22.93	638688
2018-04-25	22.96	23.11	22.34	22.46	418263
2018-04-26	22.62	23.02	22.53	22.64	323400
2018-04-27	22.77	22.99	21.92	22.06	443502
2018-04-30	22.12	22.36	22.02	22.33	347934
2018-05-01	22.36	23.39	22.35	23.32	581471
2018-05-02	23.30	23.76	23.06	23.48	337857
2018-05-03	23.35	23.35	22.80	23.09	551635
2018-05-04	23.03	23.53	23.03	23.43	611449
2018-05-07	23.66	24.22	23.51	23.85	892989
2018-05-08	23.91	24.25	23.69	23.83	809634
2018-05-09	19.34	19.64	17.54	18.84	6161942
2018-05-10	18.86	19.36	18.60	19.00	991466
2018-05-11	18.93	19.04	18.63	18.89	711886
2018-05-14	19.10	19.33	18.64	18.66	776104
2018-05-15	18.57	19.26	18.39	18.99	1273259
2018-05-16	18.98	19.19	18.80	19.17	786997
2018-05-17	19.13	19.44	19.03	19.10	322449
2018-05-18	19.06	19.19	18.63	19.06	877549
2018-05-21	19.17	19.30	18.85	18.94	420885
2018-05-22	18.96	19.08	18.71	18.72	440904
2018-05-23	18.62	18.83	18.50	18.50	444049
2018-05-24	18.55	18.76	18.48	18.56	361126
2018-05-25	18.47	18.95	18.47	18.86	512939
2018-05-29	18.80	18.97	18.61	18.89	538927
2018-05-30	18.97	19.06	18.63	18.69	547508
2018-05-31	18.65	18.77	18.31	18.35	383121
2018-06-01	18.44	18.70	18.36	18.66	410133
2018-06-04	18.75	18.96	18.71	18.95	516829
2018-06-05	19.04	19.25	18.64	19.03	786991
2018-06-06	19.09	19.61	19.01	19.59	1097043
2018-06-07	19.61	20.11	19.56	20.02	806908
2018-06-08	19.89	19.93	19.27	19.58	869159
2018-06-11	19.59	19.77	18.59	18.67	1106958
2018-06-12	18.62	19.17	18.58	18.77	730223
2018-06-13	18.78	18.96	17.99	18.21	1520350
2018-06-14	18.25	18.32	17.70	17.80	1127267
2018-06-15	17.71	17.75	17.32	17.67	1486341
2018-06-18	17.55	17.70	16.76	17.40	1453437
2018-06-19	17.10	17.16	16.76	17.04	744653
2018-06-20	17.11	17.26	16.85	16.87	498283
2018-06-21	16.88	16.88	16.52	16.61	540237
2018-06-22	16.71	16.80	16.30	16.41	696107
2018-06-25	16.33	16.35	15.80	16.10	780587
2018-06-26	16.08	16.14	15.84	16.02	488231
2018-06-27	16.03	16.06	15.73	15.73	759812
2018-06-28	15.71	15.88	15.49	15.72	878612
2018-06-29	15.49	15.82	15.49	15.59	1324415
2018-07-02	15.39	16.51	15.39	16.50	1488596
2018-07-03	16.56	16.77	16.35	16.59	679781
2018-07-05	16.67	17.16	16.33	16.94	1139186
2018-07-06	16.93	17.02	16.81	17.00	557731
2018-07-09	17.10	17.10	16.69	17.00	555532
2018-07-10	17.00	17.13	16.95	17.12	825501
2018-07-11	17.05	17.05	16.81	17.01	769231
2018-07-12	17.09	17.24	16.72	17.20	1399483
2018-07-13	17.01	17.39	16.55	16.55	1126495
2018-07-16	16.67	17.17	16.60	17.01	793999
2018-07-17	16.89	17.34	16.89	17.28	570888
2018-07-18	17.07	17.26	16.80	17.11	997181
2018-07-19	16.86	17.59	16.86	17.41	718049
2018-07-20	17.48	17.48	17.14	17.22	475689
2018-07-23	17.20	17.27	16.95	17.16	796806
2018-07-24	17.42	17.42	17.08	17.10	722307
2018-07-25	17.19	17.24	17.01	17.10	691001
2018-07-26	17.15	17.34	16.94	17.06	425632
2018-07-27	17.16	17.19	16.81	16.86	511117
2018-07-30	16.92	17.13	16.84	16.98	528391
2018-07-31	17.04	17.41	17.04	17.31	680746
2018-08-01	17.24	17.25	16.89	17.14	469774
2018-08-02	17.06	17.54	17.06	17.51	577147
2018-08-03	17.56	17.60	16.90	17.02	858425
2018-08-06	16.92	17.33	16.64	17.31	847098
2018-08-07	17.49	18.00	17.21	17.90	1785487
2018-08-08	16.69	18.20	16.60	17.67	3616751
2018-08-09	17.78	18.49	17.77	18.30	1388926
2018-08-10	17.99	18.56	17.87	18.40	1037075
2018-08-13	18.84	19.38	18.73	19.14	1691245
2018-08-14	19.11	19.31	18.94	19.27	1397327
2018-08-15	19.24	19.35	18.78	18.91	2103165
2018-08-16	19.06	19.51	18.85	19.48	1355628
2018-08-17	19.40	19.48	18.93	19.04	1006504
2018-08-20	19.03	19.12	18.77	18.79	1043815
2018-08-21	18.83	19.02	18.67	18.89	1214043
2018-08-22	18.88	18.90	18.60	18.78	742836
2018-08-23	18.80	18.99	18.70	18.77	635649
2018-08-24	18.88	18.95	18.75	18.92	504969
2018-08-27	19.00	19.36	18.91	18.91	429964
2018-08-28	19.03	19.25	18.69	19.02	1001020
2018-08-29	19.06	19.10	18.73	19.10	589250
2018-08-30	19.00	19.36	18.95	19.20	551668
2018-08-31	19.20	19.51	19.07	19.28	659574
2018-09-04	19.18	19.31	18.68	18.88	679378
2018-09-05	18.82	19.02	18.68	18.80	592973
2018-09-06	18.80	18.90	18.46	18.49	786444
2018-09-07	18.38	18.52	18.23	18.41	558806
2018-09-10	18.48	18.52	18.26	18.51	295969
2018-09-11	18.44	18.67	18.19	18.35	495784
2018-09-12	18.18	18.29	17.78	18.28	402649
2018-09-13	18.43	18.54	18.25	18.43	324093
2018-09-14	18.38	18.70	18.38	18.65	345086
2018-09-17	18.61	18.77	18.54	18.66	689969
2018-09-18	18.73	19.28	18.73	19.22	693896
2018-09-19	19.22	19.44	19.16	19.36	661747
2018-09-20	19.49	19.58	19.43	19.52	1069673
2018-09-21	19.60	20.11	19.55	20.03	1840729
2018-09-24	19.90	20.20	19.84	20.19	656560
2018-09-25	20.16	20.20	19.82	20.03	410273
2018-09-26	20.04	20.04	19.43	19.51	526198
2018-09-27	19.57	19.67	19.39	19.55	331528
2018-09-28	19.51	19.91	19.31	19.88	547708
2018-10-01	19.92	20.20	19.89	19.95	527863
2018-10-02	19.86	20.20	19.75	19.76	395583
2018-10-03	19.77	19.99	19.35	19.84	436015
2018-10-04	19.70	19.79	19.08	19.13	938115
2018-10-05	19.08	19.09	17.89	17.90	883630
2018-10-08	17.74	17.79	17.15	17.45	1002407
2018-10-09	17.34	17.50	16.96	17.09	504946
2018-10-10	16.91	17.09	16.51	16.53	818637
2018-10-11	16.50	17.12	16.29	16.69	786951
2018-10-12	17.04	17.04	16.25	16.41	606586
2018-10-15	16.39	17.50	16.33	16.97	730161
2018-10-16	17.13	17.87	16.80	17.68	697423
2018-10-17	17.63	17.85	17.47	17.77	467970
2018-10-18	17.43	17.58	16.97	17.00	680313
2018-10-19	17.04	17.18	16.63	16.69	628283
2018-10-22	16.81	17.20	16.72	16.89	627463
2018-10-23	16.49	17.00	16.49	16.95	760229
2018-10-24	16.77	16.90	16.12	16.14	615248
2018-10-25	15.32	15.73	14.87	15.39	1430990
2018-10-26	15.20	15.63	14.93	15.42	1751635
2018-10-29	15.75	16.37	15.69	15.94	713828
2018-10-30	15.94	17.14	15.75	17.01	767866
2018-10-31	17.52	19.89	17.38	19.41	1972995
2018-11-01	19.43	20.15	19.11	20.09	1032824
2018-11-02	20.11	20.39	19.67	20.31	849308
2018-11-05	20.30	20.45	19.14	19.84	868155
2018-11-06	19.73	20.47	19.69	20.08	912271
2018-11-07	20.24	20.45	19.28	19.37	748445
2018-11-08	19.19	19.57	18.86	19.48	478808
2018-11-09	19.39	19.50	18.93	18.95	496622
2018-11-12	18.84	18.84	17.93	18.21	631395
2018-11-13	18.35	18.95	18.16	18.17	631124
2018-11-14	18.42	18.98	18.40	18.87	669317
2018-11-15	18.81	19.40	18.70	19.07	588231
2018-11-16	18.62	19.43	18.40	19.39	572520
2018-11-19	19.30	19.45	18.88	18.97	411242
2018-11-20	18.60	19.07	18.44	18.51	524658
2018-11-21	18.73	19.09	18.26	18.85	441012
2018-11-23	18.60	19.36	18.58	18.82	199112
2018-11-26	19.11	19.92	18.86	19.83	690920
2018-11-27	19.68	20.09	19.32	19.35	518720
2018-11-28	19.54	20.29	19.10	20.23	341336
2018-11-29	20.06	20.44	19.78	20.19	338190
2018-11-30	20.07	20.41	19.78	20.40	556120
2018-12-03	20.82	20.96	20.26	20.76	629980
2018-12-04	20.56	20.86	19.89	20.02	744604
2018-12-06	19.57	19.79	19.04	19.72	644731
2018-12-07	19.78	20.10	18.82	18.88	527033
2018-12-10	18.80	19.03	18.64	18.76	321469
2018-12-11	19.16	19.40	18.72	18.87	264815
2018-12-12	19.24	19.76	18.97	19.23	379364
2018-12-13	19.35	19.58	18.85	18.85	315859
2018-12-14	18.57	19.17	18.54	18.69	282148
2018-12-17	18.59	18.67	17.77	17.93	479980
2018-12-18	18.17	18.50	17.94	18.16	497547
2018-12-19	18.16	18.40	17.36	17.54	403173
2018-12-20	17.52	17.91	17.02	17.06	660351
2018-12-21	17.05	17.41	16.30	16.37	1825431
2018-12-24	16.23	16.58	16.04	16.14	278537
2018-12-26	16.12	16.99	15.93	16.97	545275
2018-12-27	16.68	17.50	16.68	17.48	387887
2018-12-28	17.53	18.04	17.17	17.63	359427
2018-12-31	17.70	17.83	17.34	17.60	341941
2019-01-02	17.26	17.88	17.26	17.64	357196
2019-01-03	17.10	17.39	16.47	16.69	327299
2019-01-04	16.72	17.29	16.47	17.17	420532
2019-01-07	17.24	17.62	17.05	17.40	282424
2019-01-08	17.57	17.77	17.10	17.18	476872
2019-01-09	17.41	18.27	17.41	18.16	811073
2019-01-10	17.95	19.05	17.95	18.80	495617
2019-01-11	18.63	19.02	18.44	19.00	499362
2019-01-14	18.63	18.63	17.83	17.89	389009
2019-01-15	17.98	18.45	17.96	18.10	280009
2019-01-16	18.16	18.28	17.82	17.90	264973
2019-01-17	17.74	18.06	17.73	17.95	419954
2019-01-18	18.10	18.57	17.91	18.24	672110
2019-01-22	18.02	18.05	17.28	17.53	398785
2019-01-23	17.68	17.72	17.23	17.38	260994
2019-01-24	17.61	18.15	17.61	17.66	738087
2019-01-25	17.96	18.82	17.63	18.70	1373159
2019-01-28	18.39	19.07	17.96	18.88	933452
2019-01-29	18.85	19.02	18.61	18.83	496864
2019-01-30	19.09	19.43	18.79	19.31	560025
2019-01-31	19.20	19.65	18.97	19.62	646174
2019-02-01	19.77	19.94	18.85	19.04	652061
2019-02-04	19.02	19.76	18.88	19.74	494237
2019-02-05	19.75	19.90	19.41	19.74	841368
2019-02-06	19.99	22.65	19.76	21.94	2325642
2019-02-07	21.73	22.22	21.42	21.76	963824
2019-02-08	21.45	21.91	21.37	21.73	427882
2019-02-11	21.73	22.01	21.52	21.91	754002
2019-02-12	22.06	22.36	22.00	22.31	493667
2019-02-13	22.37	22.57	22.19	22.44	279470
2019-02-14	22.36	22.81	22.35	22.69	558866
2019-02-15	22.81	22.94	22.60	22.91	362141
2019-02-19	22.73	23.14	22.34	22.96	473984
2019-02-20	22.99	23.53	22.80	23.20	635227
2019-02-21	23.05	23.41	22.52	23.13	526783
2019-02-22	23.35	23.67	23.02	23.63	470530
2019-02-25	23.84	24.06	23.48	23.57	870552
2019-02-26	23.64	24.68	23.07	24.55	1805026
2019-02-27	24.50	24.74	23.71	24.71	729762
2019-02-28	24.60	25.52	24.60	25.14	1088005
2019-03-01	25.41	25.93	25.22	25.73	860287
2019-03-04	25.80	26.17	25.65	25.79	954094
2019-03-05	25.72	25.72	25.22	25.39	333137
2019-03-06	25.50	25.63	24.86	24.86	376832
2019-03-07	24.79	24.80	24.06	24.30	623564
2019-03-08	24.00	24.65	23.96	24.46	434436
2019-03-11	24.50	25.17	24.40	25.06	545698
2019-03-12	25.16	25.25	24.63	25.03	533103
2019-03-13	24.99	25.55	24.59	25.25	283314
2019-03-14	25.19	25.37	24.74	24.78	208272
2019-03-15	24.97	25.55	24.97	25.37	532345
2019-03-18	25.32	25.63	24.92	25.29	319690
2019-03-19	25.50	25.72	25.21	25.43	290151
2019-03-20	25.39	25.64	25.03	25.21	297271
2019-03-21	25.25	25.94	25.10	25.81	393110
2019-03-22	25.57	25.69	24.27	24.35	360658
2019-03-25	24.12	24.50	23.70	24.35	276708
2019-03-26	24.55	24.84	24.40	24.80	195867
2019-03-27	24.83	25.02	24.19	24.78	229741
2019-03-28	24.80	25.35	24.73	25.25	279359
2019-03-29	25.42	25.79	25.30	25.53	419560
2019-04-01	25.80	26.20	25.55	26.18	298721
2019-04-02	26.24	26.26	25.77	25.97	354333
2019-04-03	26.34	26.87	26.20	26.65	544290
2019-04-04	26.67	26.88	26.33	26.72	246727
2019-04-05	26.90	26.99	26.55	26.70	217663
2019-04-08	26.66	26.66	26.32	26.64	392504
2019-04-09	26.53	26.79	26.43	26.50	350270
2019-04-10	26.56	26.99	26.39	26.94	378009
2019-04-11	26.94	27.09	26.70	26.85	267156
2019-04-12	27.10	27.45	26.80	27.43	351069
2019-04-15	27.43	27.60	27.14	27.32	226682
2019-04-16	27.56	27.75	27.23	27.71	390703
2019-04-17	28.00	28.16	27.34	27.65	345327
2019-04-18	27.61	27.79	27.40	27.72	325023
2019-04-22	27.61	27.71	27.36	27.56	278669
2019-04-23	27.60	28.28	27.45	27.89	459608
2019-04-24	28.00	28.70	27.93	28.61	598188
2019-04-25	28.46	28.46	27.23	27.60	409950
2019-04-26	27.43	27.59	27.12	27.54	364439
2019-04-29	27.57	27.70	26.97	26.97	354403
2019-04-30	26.87	27.11	26.38	26.91	885955
2019-05-01	27.16	27.34	26.50	26.62	837363
2019-05-02	24.94	25.93	24.48	25.07	1121068
2019-05-03	25.09	26.17	24.90	26.14	440455
2019-05-06	25.37	26.21	25.33	25.99	435658
2019-05-07	25.63	25.73	24.71	25.06	340235
2019-05-08	24.96	25.66	24.96	25.10	286423
2019-05-09	24.70	25.36	24.61	25.21	322072
2019-05-10	25.10	25.36	24.59	25.08	371341
2019-05-13	24.43	24.75	23.78	23.90	426234
2019-05-14	24.20	24.51	23.97	24.33	228711
2019-05-15	23.89	24.85	23.89	24.70	240488
2019-05-16	24.50	24.50	23.83	23.91	240469
2019-05-17	23.61	24.09	23.18	23.18	303291
2019-05-20	22.93	22.93	21.97	22.21	407757
2019-05-21	22.59	22.77	22.14	22.37	579038
2019-05-22	22.08	22.10	21.50	21.65	478465
2019-05-23	21.21	21.53	21.09	21.37	508146
2019-05-24	21.51	21.72	21.34	21.36	198433
2019-05-28	21.51	21.74	20.69	20.76	513480
2019-05-29	20.56	21.17	20.43	21.11	364783
2019-05-30	21.13	21.54	20.99	21.15	175382
2019-05-31	20.87	21.43	20.77	21.17	305624
2019-06-03	21.34	21.75	21.15	21.44	432639
2019-06-04	20.99	21.90	20.99	21.88	706114
2019-06-05	21.67	21.79	21.10	21.40	444475
2019-06-06	21.63	21.88	21.24	21.74	216654
2019-06-07	22.00	22.09	21.49	21.68	475058
2019-06-10	21.82	22.63	21.78	22.45	372338
2019-06-11	22.77	22.87	22.08	22.13	185930
2019-06-12	22.06	22.06	21.62	21.85	171481
2019-06-13	22.04	22.24	21.86	21.96	153528
2019-06-14	21.71	22.28	21.41	22.18	512521
2019-06-17	22.29	22.45	21.89	21.92	314660
2019-06-18	22.10	23.22	22.10	22.82	351317
2019-06-19	22.97	22.97	22.62	22.88	280104
2019-06-20	23.42	23.49	22.93	23.15	372167
2019-06-21	22.99	23.14	22.64	23.02	1313684
2019-06-24	23.16	23.16	22.46	22.47	307063
2019-06-25	22.44	22.81	22.29	22.37	274991
2019-06-26	22.67	23.08	22.56	22.72	309647
2019-06-27	22.89	23.36	22.78	23.35	543183
2019-06-28	23.48	23.79	23.30	23.44	959302
2019-07-01	24.35	24.70	24.11	24.32	578744
2019-07-02	24.24	24.31	23.86	24.12	226991
2019-07-03	24.20	24.20	23.49	24.03	103625
2019-07-05	23.72	24.13	23.66	23.98	308634
2019-07-08	23.84	23.97	23.63	23.82	246852
2019-07-09	23.74	24.15	23.74	24.03	233314
2019-07-10	24.32	24.62	24.23	24.41	386983
2019-07-11	24.53	24.68	24.32	24.46	436957
2019-07-12	24.51	25.00	24.51	24.79	241408
2019-07-15	24.94	25.26	24.90	25.08	265266
2019-07-16	25.02	25.22	24.73	24.75	298583
2019-07-17	24.82	24.86	24.53	24.57	419340
2019-07-18	24.65	24.96	24.50	24.90	515845
2019-07-19	24.93	25.12	24.73	24.80	376766
2019-07-22	24.98	25.41	24.75	24.90	335175
2019-07-23	25.02	25.02	24.70	24.75	668771
2019-07-24	24.83	26.20	24.80	26.03	947138
2019-07-25	25.94	25.95	25.27	25.53	345989
2019-07-26	25.00	25.00	22.89	23.21	1238590
2019-07-29	23.05	23.32	22.00	22.10	456952
2019-07-30	21.80	22.44	21.61	22.34	495487
2019-07-31	22.33	22.58	21.91	21.98	516223
2019-08-01	21.97	22.49	21.28	21.39	361839
2019-08-02	21.20	21.45	20.57	20.96	365187
2019-08-05	20.35	20.44	19.85	20.18	339666
2019-08-06	20.45	20.52	19.85	20.19	406545
2019-08-07	19.93	20.52	19.89	20.44	739214
2019-08-08	20.64	21.17	20.53	21.13	354643
2019-08-09	20.95	21.00	20.44	20.60	471704
2019-08-12	20.34	20.69	20.31	20.42	456377
2019-08-13	20.28	21.15	19.90	20.97	384650
2019-08-14	20.41	20.66	19.99	20.21	261961
2019-08-15	20.27	20.28	19.96	20.18	203255
2019-08-16	20.33	20.82	20.33	20.66	252409
2019-08-19	21.08	21.17	20.61	20.63	234650
2019-08-20	20.58	20.79	20.38	20.66	266057
2019-08-21	20.90	21.15	20.51	20.82	332389
2019-08-22	20.86	20.86	20.48	20.62	213936
2019-08-23	20.43	20.55	19.51	19.57	348443
2019-08-26	19.81	19.88	19.31	19.38	288154
2019-08-27	19.57	19.69	18.87	18.90	382004
2019-08-28	18.80	19.37	18.71	19.24	489519
2019-08-29	19.67	20.08	19.65	19.67	418351
2019-08-30	19.80	20.03	19.68	19.82	285068
2019-09-03	19.58	19.79	19.10	19.31	412419
2019-09-04	19.64	19.97	19.59	19.86	643010
2019-09-05	20.35	21.13	20.35	20.81	993613
2019-09-06	20.88	21.10	20.70	20.82	406884
2019-09-09	20.87	21.16	20.68	20.90	324347
2019-09-10	21.00	22.00	20.79	21.85	542281
2019-09-11	22.02	22.56	21.74	22.45	383228
2019-09-12	22.48	22.90	22.11	22.75	416257
2019-09-13	22.89	23.30	22.86	22.87	273743
2019-09-16	22.56	23.22	22.56	22.92	510426
2019-09-17	22.81	23.01	22.66	22.80	396580
2019-09-18	22.58	22.84	22.16	22.50	274798
2019-09-19	22.67	22.91	22.27	22.27	283149
2019-09-20	22.21	22.39	21.75	22.07	610083
2019-09-23	21.98	22.35	21.80	22.15	462585
2019-09-24	22.36	22.60	21.83	21.87	471604
2019-09-25	21.79	22.31	21.54	22.20	1038238
2019-09-26	22.22	22.82	22.13	22.50	679804
2019-09-27	22.42	22.79	22.15	22.28	422816
2019-09-30	22.54	22.66	22.30	22.38	793866
2019-10-01	22.70	23.26	22.11	22.24	314859
2019-10-02	22.00	22.28	21.48	21.51	450371
2019-10-03	21.46	21.66	21.07	21.58	597866
2019-10-04	21.52	21.83	21.47	21.77	617516
2019-10-07	21.81	22.43	21.81	22.29	663225
2019-10-08	21.93	22.14	21.23	21.46	372502
2019-10-09	21.76	21.97	21.60	21.84	151659
2019-10-10	21.97	22.08	21.49	21.55	325187
2019-10-11	22.04	23.09	22.04	22.68	982238
2019-10-14	22.51	22.53	21.98	22.00	441138
2019-10-15	22.17	22.83	22.12	22.59	308255
2019-10-16	22.52	22.78	22.39	22.47	416045
2019-10-17	22.61	22.77	22.33	22.47	387813
2019-10-18	22.33	22.61	22.13	22.38	406993
2019-10-21	22.60	22.88	22.60	22.62	244296
2019-10-22	22.60	23.10	22.60	22.92	427920
2019-10-23	22.46	22.62	21.77	21.81	570192
2019-10-24	22.02	22.29	21.85	22.24	887634
2019-10-25	20.75	21.11	18.72	18.73	1701507
2019-10-28	19.01	19.82	18.76	19.49	597533
2019-10-29	19.64	19.81	19.34	19.49	403579
2019-10-30	19.38	19.63	19.07	19.20	327544
2019-10-31	19.07	19.07	18.68	18.96	298712
2019-11-01	19.18	19.75	19.18	19.73	302276
2019-11-04	19.98	20.12	19.74	19.85	315738
2019-11-05	19.90	20.32	19.90	20.11	189926
2019-11-06	20.00	20.12	19.75	19.75	273373
2019-11-07	20.00	20.23	19.96	20.08	259626
2019-11-08	19.94	20.32	19.89	20.30	278942
2019-11-11	20.18	20.41	20.04	20.34	243431
2019-11-12	20.30	20.56	20.06	20.31	248455
2019-11-13	20.02	20.36	20.00	20.29	338920
2019-11-14	20.17	20.24	19.97	20.00	245801
2019-11-15	20.27	20.49	19.95	20.05	277969
2019-11-18	20.00	20.05	19.67	19.84	345224
2019-11-19	21.17	21.23	19.99	20.00	462228
2019-11-20	19.88	20.20	19.77	19.99	669017
2019-11-21	19.99	19.99	19.75	19.77	416136
2019-11-22	19.91	20.08	19.77	19.92	474013
2019-11-25	20.08	20.67	20.07	20.57	355275
2019-11-26	20.46	20.51	20.02	20.08	426995
2019-11-27	20.23	20.31	20.08	20.17	207534
2019-11-29	20.05	20.09	19.80	19.87	119286
2019-12-02	19.87	19.87	19.30	19.34	398442
2019-12-03	19.11	19.15	18.78	18.98	334726
2019-12-04	19.18	19.38	19.07	19.24	382265
2019-12-05	19.32	19.50	19.30	19.38	305918
2019-12-06	19.63	20.13	19.63	20.02	460669
2019-12-09	19.97	20.13	19.71	19.72	402371
2019-12-10	19.69	19.96	19.69	19.81	212467
2019-12-11	19.91	20.21	19.91	20.16	350710
2019-12-12	20.16	21.12	20.06	21.02	350622
2019-12-13	20.88	21.23	20.55	20.67	585561
2019-12-16	21.06	21.56	20.92	20.99	877734
2019-12-17	21.14	21.56	21.04	21.49	486531
2019-12-18	21.48	21.53	21.02	21.10	390785
2019-12-19	21.09	21.21	20.86	21.09	253076
2019-12-20	21.21	21.28	20.98	21.11	872018
2019-12-23	21.23	21.49	21.08	21.41	326571
2019-12-24	21.39	21.53	21.30	21.40	64157
2019-12-26	21.42	21.65	21.33	21.54	215130
2019-12-27	21.60	21.61	21.35	21.43	154264
2019-12-30	21.40	21.48	20.95	21.32	230455
2019-12-31	21.17	21.53	21.15	21.22	317182
2020-01-02	21.49	21.64	21.09	21.55	380846
2020-01-03	21.10	21.36	20.97	21.08	338473
2020-01-06	20.77	20.86	20.59	20.71	257483
2020-01-07	20.81	21.17	20.69	21.04	326473
2020-01-08	21.06	21.36	21.02	21.18	270908
2020-01-09	21.39	21.52	20.28	20.53	672393
2020-01-10	20.63	21.18	20.47	20.88	743028
2020-01-13	20.94	21.70	20.93	21.16	439576
2020-01-14	21.07	21.62	20.93	21.34	366916
2020-01-15	21.18	21.38	20.57	20.62	253151
2020-01-16	20.83	21.25	20.70	21.24	379132
2020-01-17	21.44	21.70	21.25	21.54	295631
2020-01-21	21.33	21.44	21.23	21.33	276396
2020-01-22	21.56	21.83	21.49	21.54	276853
2020-01-23	21.53	21.70	21.23	21.65	350056
2020-01-24	21.89	21.89	21.17	21.51	363378
2020-01-27	20.90	21.07	20.57	20.88	372224
2020-01-28	21.18	21.35	21.00	21.20	310556
2020-01-29	21.17	21.34	20.67	20.70	497970
2020-01-30	20.51	20.96	20.11	20.49	533444
2020-01-31	20.24	20.36	19.37	19.49	453918
2020-02-03	19.73	19.73	19.23	19.34	341255
2020-02-04	19.75	19.77	18.98	19.03	959430
2020-02-05	19.31	19.93	19.25	19.85	780941
2020-02-06	19.36	19.85	18.18	18.21	1137864
2020-02-07	18.01	18.66	17.81	18.10	444619
2020-02-10	17.89	18.28	17.83	18.28	446712
2020-02-11	18.49	18.89	18.49	18.69	305163
2020-02-12	18.92	19.13	18.54	18.71	431604
2020-02-13	18.48	18.64	18.36	18.52	262674
2020-02-14	18.50	18.60	18.22	18.35	262999
2020-02-18	18.18	18.76	17.43	18.69	1195621
2020-02-19	18.82	19.11	18.68	18.73	348545
2020-02-20	18.60	18.81	18.38	18.66	249080
2020-02-21	18.59	18.59	17.89	17.95	369333
2020-02-24	17.17	17.18	16.79	16.81	385066
2020-02-25	16.90	16.95	16.21	16.31	521030
2020-02-26	16.45	16.61	16.14	16.37	249750
2020-02-27	15.87	16.35	15.39	15.54	456514
2020-02-28	15.05	15.73	14.95	15.46	580024
2020-03-02	15.58	15.60	14.87	15.28	478091
2020-03-03	15.37	15.87	14.83	14.95	387974
2020-03-04	15.20	15.68	14.92	15.62	344946
2020-03-05	15.19	15.35	14.44	14.45	691722
2020-03-06	13.96	14.67	13.72	14.23	331076
2020-03-09	13.03	13.44	12.36	12.42	633721
2020-03-10	12.89	12.91	12.40	12.80	579006
2020-03-11	12.38	12.69	12.02	12.20	576810
2020-03-12	11.25	11.62	10.67	10.69	492093
2020-03-13	11.37	11.65	10.07	11.65	685042
2020-03-16	11.15	11.15	10.16	10.17	545179
2020-03-17	10.31	11.36	9.68	11.20	784212
2020-03-18	10.34	10.75	7.79	8.13	643913
2020-03-19	8.12	9.52	7.83	9.09	811180
2020-03-20	9.33	10.09	9.06	9.15	874472
2020-03-23	9.13	9.39	8.59	8.99	802058
2020-03-24	9.49	10.45	9.44	10.40	814301
2020-03-25	10.43	10.82	9.97	10.23	1136761
2020-03-26	10.44	10.89	10.24	10.63	1028049
2020-03-27	9.98	10.51	9.74	10.44	1099044
2020-03-30	10.59	11.46	10.29	11.40	724234
2020-03-31	11.43	12.25	11.36	11.67	913573
2020-04-01	11.11	11.17	10.26	10.43	762710
2020-04-02	10.40	10.97	10.20	10.90	485406
2020-04-03	10.74	11.05	10.50	10.72	357198
2020-04-06	11.31	14.69	11.31	14.10	1428475
2020-04-07	15.51	16.42	14.81	14.97	1675518
2020-04-08	15.21	15.44	13.65	15.02	812234
2020-04-09	15.33	15.63	14.45	14.82	785312
2020-04-13	14.92	15.10	14.36	14.84	403115
2020-04-14	15.32	15.64	15.02	15.46	462258
2020-04-15	14.59	15.36	14.45	15.11	433560
2020-04-16	15.33	15.38	14.56	14.79	479051
2020-04-17	15.28	15.44	14.97	15.21	333876
2020-04-20	14.81	15.39	14.77	14.86	398872
2020-04-21	14.37	14.87	14.18	14.73	745161
2020-04-22	15.33	15.62	15.11	15.48	262790
2020-04-23	15.54	16.21	15.50	15.86	468365
2020-04-24	15.96	16.31	15.96	16.18	397084
2020-04-27	16.50	17.31	16.50	17.16	559829
2020-04-28	17.75	17.77	16.46	16.47	678090
2020-04-29	17.08	19.50	17.08	18.96	1149165
2020-04-30	17.06	17.91	16.31	16.49	1208259
2020-05-01	16.01	16.52	15.60	15.71	490586
2020-05-04	15.84	15.89	15.30	15.66	577353
2020-05-05	16.02	16.46	15.96	16.01	496862
2020-05-06	16.10	16.43	16.06	16.14	429698
2020-05-07	16.58	16.68	16.04	16.13	534597
2020-05-08	16.37	16.82	16.25	16.80	422888
2020-05-11	16.50	17.19	16.39	17.06	544421
2020-05-12	17.14	17.50	16.30	16.31	625834
2020-05-13	16.30	16.66	15.49	15.80	401682
2020-05-14	15.41	16.31	14.98	16.30	601185
2020-05-15	15.95	16.09	15.52	15.63	446245
2020-05-18	16.23	17.17	16.02	17.07	656079
2020-05-19	16.81	17.22	16.48	16.49	371088
2020-05-20	17.03	17.63	16.86	17.37	390772
2020-05-21	17.38	17.40	16.25	16.29	579648
2020-05-22	16.39	16.95	16.11	16.92	377885
2020-05-26	17.58	17.96	17.35	17.50	437520
2020-05-27	17.80	18.26	17.09	18.13	1047843
2020-05-28	18.35	18.35	16.90	17.00	485713
2020-05-29	17.01	17.42	16.53	17.32	698918
2020-06-01	17.30	17.71	17.04	17.30	574065
2020-06-02	17.51	18.58	17.16	18.42	607805
2020-06-03	18.80	19.97	18.80	19.34	695910
2020-06-04	19.32	20.01	19.15	19.65	603792
2020-06-05	20.83	22.00	20.42	21.23	769545
2020-06-08	21.41	21.41	20.51	20.91	529484
2020-06-09	20.50	20.78	20.01	20.41	481304
2020-06-10	20.35	20.38	19.84	19.96	545041
2020-06-11	19.17	19.26	18.57	18.63	432696
2020-06-12	19.43	19.43	18.39	18.90	355293
2020-06-15	18.40	19.82	18.40	19.65	769497
2020-06-16	20.47	20.88	19.55	19.93	754113
2020-06-17	20.13	20.23	19.66	19.87	315708
2020-06-18	19.64	19.90	19.56	19.88	195013
2020-06-19	20.13	20.34	19.41	19.42	1295354
2020-06-22	19.44	20.37	19.16	20.35	544844
2020-06-23	20.51	21.95	20.43	21.76	809347
2020-06-24	21.75	21.78	20.78	21.20	902814
2020-06-25	21.29	21.96	21.00	21.92	565295
2020-06-26	21.68	21.88	20.95	21.23	1096447
2020-06-29	21.45	21.46	20.77	21.00	306189
2020-06-30	20.95	21.76	20.82	21.46	372716
2020-07-01	21.37	21.59	20.59	20.86	442172
2020-07-02	21.32	21.64	21.12	21.20	436494
2020-07-06	21.75	22.18	21.61	21.88	364212
2020-07-07	23.12	25.95	23.01	25.34	2727364
2020-07-08	25.52	25.66	24.23	24.61	707563
2020-07-09	24.55	25.36	24.31	25.08	582193
2020-07-10	25.22	25.48	24.78	25.06	374981
2020-07-13	25.49	26.44	24.80	24.84	1124413
2020-07-14	24.76	25.40	24.08	25.21	585707
2020-07-15	25.71	26.06	25.07	25.23	1460018
2020-07-16	25.06	25.16	24.51	24.73	762084
2020-07-17	24.91	25.89	24.91	25.72	776042
2020-07-20	25.84	27.31	25.65	27.21	700849
2020-07-21	27.51	28.10	26.59	26.95	1722497
2020-07-22	26.85	27.29	26.48	26.65	662991
2020-07-23	26.50	26.99	25.90	26.37	1084460
2020-07-24	27.68	27.68	25.01	26.30	1413210
2020-07-27	26.33	26.69	25.72	25.96	1212466
2020-07-28	25.55	25.98	24.97	25.00	541478
2020-07-29	25.06	25.90	25.06	25.75	1339081
2020-07-30	25.24	25.81	25.08	25.74	532377
2020-07-31	25.70	25.70	24.50	25.35	706054
2020-08-03	26.32	28.36	26.13	27.75	1147746
2020-08-04	27.95	27.99	27.01	27.39	532568
2020-08-05	27.25	27.34	26.27	26.57	435065
2020-08-06	26.52	26.98	26.48	26.77	338470
2020-08-07	26.61	26.85	25.64	26.14	452005
2020-08-10	26.16	26.59	25.72	26.04	315585
2020-08-11	26.11	26.38	25.56	25.66	452985
2020-08-12	25.90	26.59	25.83	26.20	313116
2020-08-13	26.02	26.74	25.82	26.32	333482
2020-08-14	26.13	26.43	25.74	25.84	308895
2020-08-17	26.07	26.78	25.81	26.48	495109
2020-08-18	26.63	26.73	26.09	26.15	411816
2020-08-19	26.04	26.50	25.88	26.03	260989
2020-08-20	25.61	25.91	25.28	25.48	225948
2020-08-21	25.35	25.49	25.03	25.44	258235
2020-08-24	25.90	26.05	25.41	25.59	409386
2020-08-25	25.56	26.31	25.48	26.19	392230
2020-08-26	26.22	26.36	25.57	25.62	199001
2020-08-27	25.74	25.74	24.17	24.47	336970
2020-08-28	24.64	25.15	24.52	25.14	313167
2020-08-31	25.00	25.07	24.09	24.35	397418
2020-09-01	24.48	25.15	24.35	25.13	409855
2020-09-02	25.30	25.34	24.43	25.12	483053
2020-09-03	24.74	24.74	22.67	22.99	440048
2020-09-04	23.01	23.31	21.42	22.56	326795
2020-09-08	21.60	21.94	20.91	20.93	822781
2020-09-09	21.43	21.55	21.10	21.24	320656
2020-09-10	21.87	22.17	21.38	21.45	421513
2020-09-11	21.75	22.44	21.63	21.94	645729
2020-09-14	22.21	22.89	21.75	22.77	766744
2020-09-15	22.98	23.93	22.98	23.73	383977
2020-09-16	23.70	24.18	23.60	23.76	386974
2020-09-17	23.07	24.06	22.91	23.74	550938
2020-09-18	24.18	24.32	23.20	23.93	1089916
2020-09-21	23.37	24.06	22.93	23.45	632314
2020-09-22	23.57	23.62	22.88	23.51	325582
2020-09-23	23.48	23.72	22.36	22.44	418213
2020-09-24	22.30	22.81	22.00	22.07	389881
2020-09-25	22.00	22.32	21.86	21.99	570462
2020-09-28	22.56	22.80	22.35	22.79	494677
2020-09-29	22.75	23.26	22.51	22.97	400798
2020-09-30	22.88	23.83	22.87	23.24	369796
2020-10-01	23.54	24.04	23.20	23.92	528987
2020-10-02	23.15	23.52	22.75	22.75	355517
2020-10-05	23.00	23.54	23.00	23.31	321936
2020-10-06	23.53	24.67	23.33	23.83	590854
2020-10-07	24.09	24.30	23.61	24.05	462493
2020-10-08	24.29	24.93	24.21	24.86	315408
2020-10-09	25.09	25.88	25.09	25.86	390362
2020-10-12	26.23	26.23	25.52	25.65	297733
2020-10-13	25.52	25.52	24.58	24.80	315243
2020-10-14	24.74	24.92	24.17	24.41	180845
2020-10-15	23.90	24.80	23.80	24.70	250149
2020-10-16	24.70	24.72	24.07	24.15	188008
2020-10-19	24.30	24.80	24.07	24.19	149645
2020-10-20	24.50	24.50	23.43	23.87	373257
2020-10-21	23.85	24.24	23.42	23.47	427523
2020-10-22	26.67	28.05	25.87	26.52	1915035
2020-10-23	26.74	27.83	25.83	27.68	1087102
2020-10-26	27.30	28.36	26.79	27.24	613385
2020-10-27	27.19	27.36	26.07	26.37	322019
2020-10-28	25.65	25.92	24.84	25.15	406748
2020-10-29	25.26	26.92	25.11	26.57	530532
2020-10-30	26.33	26.46	25.97	26.44	316086
2020-11-02	26.81	27.24	26.45	27.20	541711
2020-11-03	27.60	28.53	27.52	28.11	605990
2020-11-04	28.22	29.24	28.06	28.87	380283
2020-11-05	29.50	30.52	29.01	30.34	571521
2020-11-06	29.40	29.94	27.67	28.44	953070
2020-11-09	29.17	30.28	25.93	25.96	871681
2020-11-10	25.95	26.83	25.25	26.60	611992
2020-11-11	26.73	27.96	26.73	27.57	503799
2020-11-12	27.61	27.71	26.50	26.86	457436
2020-11-13	27.25	27.57	26.72	26.98	418675
2020-11-16	26.95	27.78	26.66	27.31	636987
2020-11-17	27.24	27.90	26.85	27.61	614289
2020-11-18	27.90	28.16	27.08	27.37	405577
2020-11-19	27.20	28.45	27.12	28.42	390070
2020-11-20	28.60	29.50	28.32	29.22	443240
2020-11-23	29.97	30.63	29.46	30.56	872227
2020-11-24	31.00	31.00	29.69	30.46	885983
2020-11-25	30.24	30.68	30.05	30.45	409940
2020-11-27	30.71	31.32	30.49	30.69	182705
2020-11-30	30.62	31.34	30.11	31.25	471402
2020-12-01	31.54	31.91	30.48	31.05	673146
2020-12-02	30.82	31.41	30.24	31.21	556647
2020-12-03	31.67	32.23	31.27	31.35	364064
2020-12-04	31.67	33.16	31.23	33.11	323025
2020-12-07	33.15	33.69	32.80	32.97	298241
2020-12-08	32.60	33.03	32.15	32.66	332052
2020-12-09	32.79	33.13	30.92	31.16	415617
2020-12-10	30.65	31.33	30.24	31.15	341498
2020-12-11	30.73	31.42	30.22	30.53	453612
2020-12-14	30.68	31.19	30.18	30.33	380279
2020-12-15	30.80	31.59	30.48	31.52	312610
2020-12-16	31.78	31.78	30.90	31.44	363154
2020-12-17	31.85	33.36	31.62	33.26	590418
2020-12-18	33.33	34.23	33.15	33.93	2072413
2020-12-21	33.01	34.77	32.59	34.57	619291
2020-12-22	34.68	35.61	34.38	35.47	517338
2020-12-23	35.65	36.26	35.09	36.01	381353
2020-12-24	36.35	37.15	36.06	36.74	226399
2020-12-28	37.28	37.61	36.51	36.62	386798
2020-12-29	36.62	36.94	35.05	35.55	327314
2020-12-30	36.04	38.45	35.95	38.41	545868
2020-12-31	38.51	38.61	37.35	38.19	349176
2021-01-04	38.69	38.69	34.91	35.86	1021141
2021-01-05	35.78	37.27	35.78	36.67	461447
2021-01-06	36.80	37.24	35.72	36.12	730209
2021-01-07	36.85	37.92	36.46	37.69	509839
2021-01-08	38.04	38.71	36.95	37.25	425108
2021-01-11	36.11	38.08	35.94	37.82	633184
2021-01-12	38.28	38.40	36.90	37.46	655662
2021-01-13	37.72	37.76	36.49	36.94	359145
2021-01-14	37.24	38.00	36.96	37.44	519278
2021-01-15	36.65	37.00	35.74	35.82	501502
2021-01-19	36.66	37.70	36.60	37.12	595031
2021-01-20	37.10	38.01	35.55	36.37	546145
2021-01-21	36.83	36.83	35.21	35.66	383841
2021-01-22	35.15	35.87	34.40	35.47	503662
2021-01-25	35.50	35.81	33.82	34.30	401205
2021-01-26	34.30	34.34	33.29	33.75	440391
2021-01-27	32.83	33.40	31.26	32.28	642980
2021-01-28	32.91	34.00	32.23	33.66	562132
2021-01-29	33.67	33.78	31.38	31.39	491031
2021-02-01	31.92	32.72	31.22	32.48	548065
2021-02-02	33.06	33.32	32.13	32.71	419523
2021-02-03	32.69	32.69	30.62	30.79	999711
2021-02-04	34.50	35.92	32.08	32.79	1534733
2021-02-05	33.29	34.04	31.82	32.02	836336
2021-02-08	33.21	34.00	32.25	33.26	1066423
2021-02-09	33.22	33.23	32.07	32.86	768280
2021-02-10	33.21	35.36	31.93	34.69	2377827
2021-02-11	35.60	36.83	35.19	36.83	1130940
2021-02-12	36.85	37.19	35.81	37.09	475054
2021-02-16	37.72	38.56	37.20	38.25	830621
2021-02-17	38.06	38.24	35.76	36.96	616364
2021-02-18	36.21	37.02	35.81	36.20	475039
2021-02-19	36.65	38.64	36.59	38.33	824751
2021-02-22	38.81	42.52	38.79	40.97	2446862
2021-02-23	39.98	40.12	35.03	40.00	1924622
2021-02-24	42.16	44.05	41.02	43.26	1483556
2021-02-25	42.63	43.33	38.75	39.12	1303348
2021-02-26	39.66	40.89	38.16	39.77	946831
2021-03-01	39.97	41.43	39.40	41.10	1268308
2021-03-02	41.01	41.01	38.59	38.62	717174
2021-03-03	38.51	39.16	36.31	36.58	1081618
2021-03-04	36.08	36.47	32.51	33.44	1518771
2021-03-05	34.21	34.25	31.47	33.98	1187261
2021-03-08	33.78	34.47	31.25	31.62	681290
2021-03-09	32.96	34.39	32.55	33.16	777691
2021-03-10	33.43	34.17	32.78	33.39	526864
2021-03-11	34.65	36.92	34.41	36.61	821258
2021-03-12	35.42	36.34	34.90	35.86	663821
2021-03-15	35.62	36.83	34.90	36.79	447240
2021-03-16	37.15	39.05	36.84	38.31	846973
2021-03-17	37.47	39.20	36.65	38.88	433549
2021-03-18	38.27	38.61	36.17	36.25	426716
2021-03-19	36.41	37.04	35.50	36.70	961480
2021-03-22	37.62	38.00	35.28	36.11	537970
2021-03-23	35.72	36.01	33.32	33.82	520031
2021-03-24	34.62	35.21	32.15	32.19	559099
2021-03-25	31.11	32.43	30.47	32.18	540419
2021-03-26	32.43	33.66	32.20	33.66	408844
2021-03-29	32.99	33.47	31.86	32.19	510305
2021-03-30	32.08	33.31	31.80	32.74	330328
2021-03-31	33.18	34.50	33.18	34.08	525818
2021-04-01	34.87	36.56	34.60	36.55	781419
2021-04-05	37.32	37.48	36.04	36.38	567590
2021-04-06	36.38	36.44	35.11	35.38	426245
2021-04-07	35.16	35.65	34.50	34.80	387668
2021-04-08	35.28	35.81	34.75	35.81	520067
2021-04-09	35.42	35.75	34.57	35.58	380648
2021-04-12	35.27	35.51	34.39	35.48	310967
2021-04-13	35.81	36.70	34.82	35.85	582708
2021-04-14	35.89	36.97	35.80	36.56	665707
2021-04-15	37.00	37.98	36.72	37.55	451033
2021-04-16	37.77	38.87	37.36	38.30	391570
2021-04-19	37.61	37.97	35.67	36.79	482685
2021-04-20	36.54	36.71	34.33	35.08	664756
2021-04-21	34.99	37.08	34.99	37.06	264500
2021-04-22	37.33	37.75	36.51	36.53	373044
2021-04-23	37.02	38.27	36.75	38.12	447699
2021-04-26	38.12	39.81	38.12	39.63	511287
2021-04-27	40.00	40.00	38.94	39.37	375347
2021-04-28	39.04	39.66	37.87	38.44	520959
2021-04-29	39.43	39.85	36.56	38.68	799494
2021-04-30	37.72	38.40	35.82	35.99	699525
2021-05-03	36.07	36.77	35.62	35.94	687953
2021-05-04	35.36	35.74	34.82	35.21	473616
2021-05-05	35.79	36.19	34.92	35.15	231444
2021-05-06	34.83	35.35	33.70	34.54	636074
2021-05-07	35.18	36.34	34.99	36.32	439830
2021-05-10	35.67	35.88	33.15	33.73	794415
2021-05-11	32.59	34.09	32.40	33.91	408040
2021-05-12	32.94	33.36	31.76	31.96	704336
2021-05-13	32.68	33.96	32.05	32.61	517014
2021-05-14	32.97	34.11	32.57	33.93	308625
2021-05-17	33.36	33.97	32.56	33.81	311878
2021-05-18	34.03	34.71	33.62	33.69	197071
2021-05-19	32.63	34.63	32.60	34.42	307532
2021-05-20	34.68	35.85	34.60	35.80	351009
2021-05-21	36.10	36.17	35.26	35.81	364698
2021-05-24	36.28	36.60	35.55	36.08	462040
2021-05-25	36.28	37.08	36.14	36.34	616115
2021-05-26	36.41	37.09	36.30	37.04	358346
2021-05-27	36.91	38.44	36.77	37.89	362263
2021-05-28	38.06	38.40	37.69	38.02	284179
2021-06-01	38.34	38.94	37.86	38.52	382732
2021-06-02	38.36	38.91	38.06	38.33	277320
2021-06-03	37.80	37.90	36.73	36.99	424841
2021-06-04	37.33	38.46	37.07	38.13	226916
2021-06-07	37.71	37.93	37.27	37.70	240496
2021-06-08	38.02	38.61	37.54	38.51	332821
2021-06-09	38.61	38.88	37.63	37.74	186922
2021-06-10	37.86	38.63	37.61	38.50	247594
2021-06-11	38.72	39.99	38.36	39.85	663259
2021-06-14	39.91	41.75	39.59	41.32	785642
2021-06-15	41.05	41.81	40.76	41.00	436259
2021-06-16	40.65	41.35	39.60	40.25	421532
2021-06-17	40.10	40.65	39.07	39.92	320303
2021-06-18	39.72	40.20	38.34	38.77	951779
2021-06-21	38.66	39.19	37.80	38.89	361245
2021-06-22	38.56	38.85	38.05	38.85	270001
2021-06-23	39.13	40.06	39.13	39.99	344975
2021-06-24	40.65	41.46	40.50	41.45	328041
2021-06-25	41.70	42.08	41.12	41.44	1720197
2021-06-28	41.56	42.18	41.22	41.91	450546
2021-06-29	41.97	42.48	41.52	42.45	255885
2021-06-30	42.30	42.62	41.71	42.49	286842
2021-07-01	42.51	42.51	41.05	41.43	274068
2021-07-02	41.85	42.22	41.10	42.21	408104
2021-07-06	42.70	43.06	41.90	43.02	432222
2021-07-07	43.35	43.50	41.15	41.80	708369
2021-07-08	40.32	41.62	39.38	41.10	559122
2021-07-09	41.09	42.54	40.57	42.35	299293
2021-07-12	42.80	42.80	41.75	42.58	292153
2021-07-13	42.26	42.46	41.59	42.01	356756
2021-07-14	42.41	43.29	41.82	42.20	417900
2021-07-15	41.94	42.00	40.40	40.77	485285
2021-07-16	41.23	41.68	39.81	39.83	251303
2021-07-19	38.66	39.90	38.28	39.31	454239
2021-07-20	39.91	41.86	39.37	41.43	466958
2021-07-21	41.82	43.05	41.63	42.98	320519
2021-07-22	42.65	42.65	40.55	41.99	512159
2021-07-23	42.28	42.73	41.87	42.43	296206
2021-07-26	42.80	43.05	42.44	42.63	370789
2021-07-27	42.05	42.39	40.29	41.37	290687
2021-07-28	41.89	43.00	41.37	42.88	512894
2021-07-29	44.46	49.44	44.05	48.15	2016533
2021-07-30	47.58	48.52	46.65	48.23	729946
2021-08-02	48.91	50.59	48.33	48.47	721466
2021-08-03	48.70	49.39	47.05	49.14	526716
2021-08-04	49.47	50.89	49.30	50.46	510864
2021-08-05	50.50	52.22	50.46	52.22	651953
2021-08-06	51.78	52.11	50.51	50.52	526777
2021-08-09	50.50	50.50	49.10	49.96	356599
2021-08-10	50.35	50.50	49.25	50.00	246648
2021-08-11	50.35	51.13	49.15	51.08	315857
2021-08-12	51.12	51.12	49.78	50.75	221626
2021-08-13	50.39	50.39	49.70	50.10	192336
2021-08-16	49.99	50.94	49.62	50.55	313812
2021-08-17	49.68	50.22	47.91	48.82	434097
2021-08-18	48.90	50.20	48.72	49.22	250789
2021-08-19	48.39	49.41	48.15	48.96	409093
2021-08-20	49.31	49.51	48.48	49.47	314687
2021-08-23	50.17	51.36	49.81	51.32	462654
2021-08-24	51.79	52.24	50.46	50.83	395109
2021-08-25	51.33	52.99	51.33	52.39	573343
2021-08-26	51.97	52.53	51.19	51.44	389635
2021-08-27	51.19	53.08	51.03	53.02	613718
2021-08-30	53.87	54.12	52.02	52.95	471217
2021-08-31	53.08	53.41	51.25	52.23	857743
2021-09-01	52.24	52.71	51.54	52.46	298281
2021-09-02	53.17	54.44	52.85	54.21	349597
2021-09-03	53.93	54.92	53.75	54.70	317761
2021-09-07	54.70	55.00	53.39	53.64	253419
2021-09-08	53.98	54.47	52.52	52.78	365875
2021-09-09	53.00	54.23	52.85	53.03	227915
2021-09-10	53.45	54.43	52.19	52.23	401753
2021-09-13	53.23	53.23	51.82	53.11	478524
2021-09-14	53.58	53.81	52.01	52.33	256602
2021-09-15	52.14	52.56	51.20	52.24	398826
2021-09-16	51.69	52.78	51.17	52.35	381787
2021-09-17	52.57	52.75	49.56	51.12	1149651
2021-09-20	49.12	49.87	48.52	49.75	477926
2021-09-21	50.38	50.38	48.91	49.14	366516
2021-09-22	49.41	52.05	49.05	51.43	562376
2021-09-23	51.62	52.16	51.14	52.13	345575
2021-09-24	52.20	53.36	52.03	52.50	393038
2021-09-27	51.99	52.98	51.72	52.61	284683
2021-09-28	51.31	51.65	49.95	50.00	371041
2021-09-29	50.46	50.76	49.00	49.50	341064
2021-09-30	49.79	51.19	49.16	49.25	634186
2021-10-01	49.81	50.57	48.62	50.12	485318
2021-10-04	49.82	49.86	47.57	47.83	445674
2021-10-05	48.38	49.40	47.92	48.10	559140
2021-10-06	48.60	49.85	47.67	48.94	567150
2021-10-07	49.51	49.96	49.05	49.34	455227
2021-10-08	49.15	49.20	47.76	48.66	503511
2021-10-11	48.23	49.42	47.25	47.26	262523
2021-10-12	47.66	48.10	45.69	46.71	1233248
2021-10-13	47.67	47.69	46.48	46.71	498426
2021-10-14	47.45	48.52	47.21	48.45	368305
2021-10-15	49.10	49.14	48.06	48.36	648028
2021-10-18	47.81	50.02	47.61	50.00	414457
2021-10-19	50.03	51.30	49.53	51.23	483383
2021-10-20	51.16	51.78	50.73	51.59	278419
2021-10-21	52.26	53.66	51.94	52.64	498376
2021-10-22	52.57	53.36	52.24	52.87	440946
2021-10-25	53.05	54.02	52.92	53.58	292163
2021-10-26	54.44	54.63	52.40	52.46	403848
2021-10-27	52.08	52.79	51.51	51.72	456373
2021-10-28	57.21	63.99	56.50	60.97	1833037
2021-10-29	60.76	63.08	60.11	63.00	688082
2021-11-01	63.95	66.88	63.63	66.48	998992
2021-11-02	66.50	67.37	65.54	66.02	551021
2021-11-03	66.00	68.40	65.32	67.85	796271
2021-11-04	68.22	69.66	67.20	68.13	692920
2021-11-05	69.24	70.21	67.00	67.61	834260
2021-11-08	68.76	69.66	67.69	68.32	565562
2021-11-09	68.94	68.96	67.08	67.64	338095
2021-11-10	66.48	67.79	64.93	65.72	497060
2021-11-11	66.81	68.23	66.25	68.18	384839
2021-11-12	68.98	69.40	68.39	68.67	245790
2021-11-15	69.09	69.38	68.28	68.93	417092
2021-11-16	68.42	71.95	68.00	71.93	752151
2021-11-17	71.71	71.88	69.91	71.19	390257
2021-11-18	71.73	72.59	70.64	71.73	397091
2021-11-19	71.93	72.80	70.40	70.68	420327
2021-11-22	71.13	72.23	68.87	69.07	408281
2021-11-23	68.61	70.36	66.71	68.33	678321
2021-11-24	67.17	69.00	65.85	68.91	341111
2021-11-26	66.25	68.00	65.19	66.69	313930
2021-11-29	68.34	69.27	67.18	68.91	339819
2021-11-30	68.13	69.34	65.59	67.33	681620
2021-12-01	69.29	71.60	68.45	68.65	647478
2021-12-02	67.75	69.00	66.67	68.50	628096
2021-12-03	69.39	70.67	66.18	67.22	644083
2021-12-06	67.30	67.43	63.81	66.05	612706
2021-12-07	68.34	74.34	68.00	73.61	838277
2021-12-08	73.75	74.95	71.98	74.20	890993
2021-12-09	73.04	74.91	70.98	71.30	360194
2021-12-10	73.04	74.93	71.49	74.88	703699
2021-12-13	75.00	75.86	70.89	72.34	718487
2021-12-14	71.06	73.07	70.66	72.25	651651
2021-12-15	72.11	74.28	70.14	74.18	784819
2021-12-16	74.71	74.86	67.67	68.56	694682
2021-12-17	67.34	71.13	66.76	69.69	1430198
2021-12-20	67.53	70.53	67.53	69.69	382511
2021-12-21	71.11	72.22	70.15	71.97	411760
2021-12-22	71.46	73.42	70.73	73.42	317240
2021-12-23	73.43	74.41	73.42	74.09	208837
2021-12-27	74.60	77.16	74.45	77.07	371574
2021-12-28	77.70	77.89	73.55	74.68	463161
2021-12-29	74.92	76.63	74.92	76.24	304084
2021-12-30	75.80	76.88	74.59	74.77	259575
2021-12-31	75.20	75.92	74.83	75.39	309285
2022-01-03	75.91	77.39	75.45	76.98	426645
2022-01-04	77.24	77.57	71.93	74.76	496343
2022-01-05	74.80	75.11	69.30	69.41	420982
2022-01-06	69.20	70.83	67.96	69.27	562841
2022-01-07	68.86	69.80	65.02	65.30	786882
2022-01-10	63.85	65.25	61.18	65.18	1056678
2022-01-11	64.76	66.63	63.44	65.92	1042072
2022-01-12	68.11	68.41	65.01	66.74	708401
2022-01-13	67.94	68.75	64.43	64.55	497279
2022-01-14	63.44	66.00	63.11	65.94	569015
2022-01-18	64.34	64.67	62.23	62.30	456472
2022-01-19	63.02	63.80	60.46	61.33	534322
2022-01-20	62.57	63.36	59.98	59.99	393941
2022-01-21	59.59	61.58	57.88	58.01	569451
2022-01-24	55.99	59.86	53.74	59.76	1317824
2022-01-25	57.51	58.54	55.10	57.17	880889
2022-01-26	59.84	62.02	57.55	58.53	771122
2022-01-27	59.12	59.60	52.32	52.70	1119956
2022-01-28	53.01	54.88	50.83	54.88	585763
2022-01-31	55.25	60.08	55.19	60.02	899171
2022-02-01	60.63	60.63	58.53	60.14	579734
2022-02-02	61.53	62.55	58.91	61.00	858380
2022-02-03	58.91	62.23	58.28	60.26	1430548
2022-02-04	60.10	62.58	59.44	62.15	548335
2022-02-07	62.15	62.90	60.20	60.38	620919
2022-02-08	60.18	62.41	60.00	61.86	439035
2022-02-09	62.50	65.23	61.46	65.13	764085
2022-02-10	63.34	65.49	61.67	62.12	620394
2022-02-11	61.90	63.02	57.31	57.82	534118
2022-02-14	58.09	60.58	57.79	58.76	664309
2022-02-15	60.62	63.54	60.42	63.49	382264
2022-02-16	62.55	65.00	61.89	64.93	443728
2022-02-17	63.42	64.65	61.43	61.59	351858
2022-02-18	61.86	62.51	60.48	60.83	330141
2022-02-22	59.70	61.90	58.92	60.33	439017
2022-02-23	61.34	61.95	57.97	58.12	280971
2022-02-24	54.94	62.71	54.89	62.48	457183
2022-02-25	62.68	62.93	60.75	62.80	421648
2022-02-28	61.96	62.89	60.07	61.35	458542
2022-03-01	60.87	61.60	57.69	58.48	549195
2022-03-02	59.37	61.00	59.37	60.69	327750
2022-03-03	61.27	62.23	58.03	58.58	369967
2022-03-04	57.67	58.56	55.31	55.98	361356
2022-03-07	55.90	56.81	51.45	51.56	624728
2022-03-08	51.76	56.13	51.12	54.10	570786
2022-03-09	56.45	57.62	55.89	56.80	446394
2022-03-10	55.11	56.75	54.49	56.09	313287
2022-03-11	57.11	57.99	54.29	54.45	293847
2022-03-14	54.06	54.48	50.34	51.11	523110
2022-03-15	51.23	54.93	51.00	54.53	513199
2022-03-16	55.57	57.94	54.87	57.53	393530
2022-03-17	56.66	59.19	55.81	59.04	322991
2022-03-18	58.73	60.40	58.03	60.20	806223
2022-03-21	59.98	60.78	58.60	60.16	279159
2022-03-22	60.16	61.94	59.91	61.47	489666
2022-03-23	60.60	61.71	59.48	60.35	342260
2022-03-24	61.55	63.12	60.35	63.05	324969
2022-03-25	62.78	63.50	60.82	63.36	487971
2022-03-28	62.54	63.61	60.33	61.98	552189
2022-03-29	63.69	63.89	61.79	62.92	447656
2022-03-30	62.35	63.10	59.77	59.94	337904
2022-03-31	60.24	60.69	58.27	58.35	791139
2022-04-01	59.25	59.57	56.31	56.45	641032
2022-04-04	56.98	57.98	56.13	56.77	658710
2022-04-05	55.95	56.70	52.33	52.72	864405
2022-04-06	51.46	52.00	47.55	47.94	1539533
2022-04-07	47.95	49.92	47.15	48.90	1295345
2022-04-08	48.46	48.50	46.41	46.58	905829
2022-04-11	45.59	46.63	44.80	44.92	723040
2022-04-12	46.42	47.42	44.85	45.10	672607
2022-04-13	45.60	47.50	45.00	47.04	676142
2022-04-14	47.12	47.42	44.94	45.12	560238
2022-04-18	44.69	46.71	44.54	45.57	618264
2022-04-19	45.49	47.41	44.81	46.73	820082
2022-04-20	47.46	47.93	45.83	46.38	772837
2022-04-21	46.95	48.16	44.33	44.66	799434
2022-04-22	44.54	45.50	44.01	44.14	494735
2022-04-25	43.57	45.30	43.24	45.11	630499
2022-04-26	44.54	44.54	43.11	43.67	640840
2022-04-27	43.35	45.64	43.02	43.99	932541
2022-04-28	51.50	53.15	47.18	50.16	1917799
2022-04-29	49.42	51.68	47.74	47.87	820026
2022-05-02	47.91	50.61	47.85	50.57	766220
2022-05-03	50.55	51.09	49.66	50.96	613011
2022-05-04	51.61	53.65	49.41	53.61	611641
2022-05-05	45.97	46.55	41.56	44.68	5481252
2022-05-06	44.46	44.73	41.30	43.27	2283576
2022-05-09	43.43	43.85	40.51	40.91	1776103
2022-05-10	42.85	43.17	40.14	41.97	1300766
2022-05-11	41.27	42.32	39.34	39.55	1074684
2022-05-12	39.13	40.75	38.45	39.92	1316030
2022-05-13	41.21	42.44	40.45	41.26	1150309
2022-05-16	41.00	42.26	40.15	41.08	693386
2022-05-17	42.46	43.42	41.24	42.34	1203200
2022-05-18	41.08	42.95	39.50	39.94	884543
2022-05-19	39.72	40.61	38.44	38.50	1014641
2022-05-20	39.52	39.89	36.70	38.45	1067678
2022-05-23	38.22	38.96	37.25	37.91	1336103
2022-05-24	37.00	37.05	34.57	35.29	1532891
2022-05-25	35.21	36.36	34.60	35.78	1510587
2022-05-26	35.85	39.29	35.06	39.05	1420075
2022-05-27	40.00	40.48	39.29	39.72	892643
2022-05-31	40.00	40.31	38.61	39.59	899777
2022-06-01	39.85	40.56	38.72	39.88	886816
2022-06-02	39.44	41.17	39.23	41.07	590592
2022-06-03	39.92	40.42	39.13	39.79	470197
2022-06-06	40.85	40.98	39.46	39.97	451819
2022-06-07	39.34	40.73	39.01	40.51	384077
2022-06-08	40.25	40.45	39.35	40.05	428734
2022-06-09	39.41	41.19	39.40	39.73	632462
2022-06-10	38.59	39.52	38.37	39.00	1021573
2022-06-13	37.59	38.22	36.15	36.17	1056887
2022-06-14	36.92	36.92	35.84	36.60	700049
2022-06-15	37.02	37.98	36.15	37.37	726576
2022-06-16	36.20	36.41	33.71	34.01	901594
2022-06-17	34.45	35.20	34.06	34.57	1594511
2022-06-21	35.30	35.98	34.73	34.93	526888
2022-06-22	34.08	34.84	33.71	33.94	613923
2022-06-23	34.18	34.19	32.87	33.14	900579
2022-06-24	33.81	34.88	33.40	34.88	1103185
2022-06-27	35.61	35.84	34.59	35.25	482607
2022-06-28	35.38	35.91	34.81	34.82	506253
2022-06-29	34.45	34.77	33.52	34.64	601906
2022-06-30	33.85	34.93	33.34	33.98	660596
2022-07-01	33.35	33.55	30.70	31.62	1197923
2022-07-05	30.50	31.75	30.17	31.62	978859
2022-07-06	31.53	31.84	30.59	31.30	761745
2022-07-07	32.14	33.48	32.14	33.35	559531
2022-07-08	32.84	35.30	32.73	35.13	1483267
2022-07-11	34.19	34.96	33.07	33.25	429262
2022-07-12	33.73	33.83	32.70	33.19	515611
2022-07-13	32.52	33.73	32.46	33.26	378794
2022-07-14	33.11	34.70	32.52	34.55	588556
2022-07-15	35.46	35.46	34.11	35.10	510693
2022-07-18	35.79	35.79	34.81	35.12	723260
2022-07-19	35.64	37.75	35.28	37.69	980131
2022-07-20	37.39	40.00	37.28	39.97	1213618
2022-07-21	40.18	40.58	39.59	40.41	693403
2022-07-22	39.94	40.03	38.30	38.82	449279
2022-07-25	38.55	39.01	38.00	38.92	435971
2022-07-26	38.30	38.87	38.01	38.74	438070
2022-07-27	39.27	41.44	39.27	41.12	900317
2022-07-28	41.57	41.99	39.17	39.31	1492947
2022-07-29	39.33	40.73	38.83	40.41	873228
2022-08-01	39.99	40.83	39.41	40.27	613924
2022-08-02	39.77	41.78	39.77	40.74	646769
2022-08-03	40.71	42.81	40.45	42.39	665807
2022-08-04	42.30	42.82	41.64	42.07	556592
2022-08-05	41.20	42.53	41.08	42.30	409817
2022-08-08	42.06	42.39	40.77	41.60	442026
2022-08-09	40.38	40.58	37.42	37.67	671694
2022-08-10	39.11	40.36	38.47	40.05	593667
2022-08-11	40.67	41.70	40.09	40.17	478791
2022-08-12	40.71	41.77	40.23	41.44	463843
2022-08-15	40.96	41.68	40.50	41.40	327031
2022-08-16	40.93	41.56	40.33	40.96	362985
2022-08-17	40.15	40.46	38.38	38.81	416554
2022-08-18	38.87	41.12	38.78	41.00	498802
2022-08-19	39.92	40.27	39.01	39.46	480242
2022-08-22	38.51	38.61	37.44	37.66	637836
2022-08-23	37.81	38.72	37.80	37.96	242773
2022-08-24	37.77	38.58	37.65	38.40	372926
2022-08-25	38.65	40.74	38.50	40.70	487882
2022-08-26	40.62	40.90	38.50	38.55	563490
2022-08-29	37.83	38.81	37.04	37.11	461528
2022-08-30	37.67	37.78	36.51	37.12	482007
2022-08-31	36.83	37.06	35.90	35.93	854159
2022-09-01	35.26	35.26	33.03	34.30	1329770
2022-09-02	35.18	36.13	34.67	35.83	898857
2022-09-06	35.98	35.98	34.52	35.78	737815
2022-09-07	35.98	36.79	35.53	36.47	589970
2022-09-08	35.97	37.25	35.68	36.83	314191
2022-09-09	37.50	38.36	37.46	37.89	517951
2022-09-12	38.38	38.39	37.47	37.96	305228
2022-09-13	36.04	36.59	34.70	34.89	651974
2022-09-14	35.12	35.51	34.53	34.85	626437
2022-09-15	34.53	35.46	33.95	34.52	556588
2022-09-16	34.25	34.86	33.72	34.53	1125273
2022-09-19	34.02	35.09	34.00	34.97	370225
2022-09-20	34.79	34.85	34.05	34.44	418404
2022-09-21	34.76	36.70	34.50	34.90	556329
2022-09-22	34.65	34.73	33.03	33.24	716066
2022-09-23	32.82	33.11	32.12	32.94	380935
2022-09-26	32.59	33.52	32.17	32.30	465989
2022-09-27	33.09	33.52	32.35	33.31	377061
2022-09-28	32.86	34.41	32.42	34.05	439922
2022-09-29	33.35	33.35	32.33	33.20	623966
2022-09-30	32.66	33.82	32.56	32.62	547224
2022-10-03	33.23	35.23	33.10	34.96	508992
2022-10-04	36.21	36.60	35.36	35.97	676934
2022-10-05	35.15	36.90	35.11	36.61	591452
2022-10-06	36.30	36.99	36.18	36.57	308721
2022-10-07	35.01	35.34	33.98	34.22	389786
2022-10-10	34.21	34.21	32.32	33.04	456130
2022-10-11	32.34	33.51	31.71	32.71	606807
2022-10-12	32.75	32.75	31.04	31.10	1045421
2022-10-13	29.87	33.32	29.27	32.05	1629836
2022-10-14	32.61	32.61	29.94	30.02	555307
2022-10-17	30.69	31.65	30.69	31.12	605329
2022-10-18	31.82	32.46	30.06	30.47	642866
2022-10-19	30.19	30.75	29.77	30.45	807336
2022-10-20	30.69	31.74	30.00	30.63	518127
2022-10-21	30.73	31.65	30.27	31.40	779887
2022-10-24	31.50	32.19	30.87	31.82	725271
2022-10-25	32.09	33.28	31.94	32.56	1519491
2022-10-26	32.91	32.91	30.79	31.26	1267623
2022-10-27	31.55	31.78	30.20	30.27	672250
2022-10-28	30.42	32.34	30.18	31.82	637759
2022-10-31	31.41	31.68	30.74	30.88	657277
2022-11-01	31.81	32.00	31.23	31.47	534232
2022-11-02	31.81	32.89	31.11	31.14	624607
2022-11-03	30.41	31.28	30.15	30.99	536645
2022-11-04	32.24	32.86	31.02	32.17	599625
2022-11-07	32.49	32.92	31.68	32.74	506753
2022-11-08	33.34	33.96	32.47	32.85	798121
2022-11-09	32.12	32.60	31.49	31.51	314256
2022-11-10	33.73	35.49	33.05	35.33	789436
2022-11-11	35.54	36.99	35.09	36.41	646471
2022-11-14	35.94	36.59	35.21	35.27	478934
2022-11-15	36.99	37.62	36.27	36.99	680774
2022-11-16	35.98	36.41	34.68	35.03	388451
2022-11-17	34.08	35.62	34.02	35.25	352302
2022-11-18	36.13	36.28	35.14	35.60	293458
2022-11-21	34.91	35.22	33.98	34.24	494994
2022-11-22	34.59	35.32	34.26	35.31	316632
2022-11-23	35.30	36.39	34.84	36.16	541290
2022-11-25	35.76	36.12	35.45	35.76	281975
2022-11-28	35.05	35.79	34.83	34.94	552884
2022-11-29	34.94	35.44	34.07	34.20	238700
2022-11-30	34.15	36.68	33.57	36.60	545085
2022-12-01	36.75	37.10	36.03	36.64	422983
2022-12-02	35.76	36.80	35.65	36.55	320514
2022-12-05	36.33	36.33	35.06	35.41	253522
2022-12-06	35.33	35.33	34.29	34.74	270623
2022-12-07	34.37	35.00	34.27	34.67	330956
2022-12-08	34.87	35.62	34.52	35.35	574935
2022-12-09	34.98	35.51	34.44	35.06	318373
2022-12-12	34.81	35.66	34.38	35.44	570491
2022-12-13	37.46	39.25	36.80	39.10	1317616
2022-12-14	39.07	39.22	36.84	37.35	694666
2022-12-15	36.52	36.71	35.59	35.91	401214
2022-12-16	35.61	36.00	34.29	34.77	999837
2022-12-19	34.87	34.87	33.27	33.54	303737
2022-12-20	32.99	33.80	32.88	33.59	352139
2022-12-21	33.86	35.31	33.54	34.97	662130
2022-12-22	34.12	34.28	33.09	34.06	326756
2022-12-23	33.90	34.09	33.30	33.94	270361
2022-12-27	34.02	34.02	33.07	33.20	260064
2022-12-28	33.10	33.54	32.29	32.30	320507
2022-12-29	33.02	34.14	32.65	34.04	421007
2022-12-30	33.33	34.30	33.33	33.95	475622
2023-01-03	34.88	34.88	32.28	32.66	483033
2023-01-04	33.54	34.30	32.95	33.22	507043
2023-01-05	32.74	33.67	32.51	33.00	294392
2023-01-06	33.64	34.51	33.04	33.96	462735
2023-01-09	34.77	35.54	34.34	34.81	344992
2023-01-10	34.83	35.77	34.52	35.74	464872
2023-01-11	35.80	36.44	35.45	36.43	448671
2023-01-12	36.85	37.35	35.74	37.05	346086
2023-01-13	36.54	37.04	36.41	36.96	379758
2023-01-17	36.93	37.59	36.91	37.01	315588
2023-01-18	37.40	38.05	36.59	36.77	489581
2023-01-19	36.70	36.70	35.67	36.26	283049
2023-01-20	36.92	37.01	36.16	36.97	386017
2023-01-23	37.67	39.81	37.28	39.81	560421
2023-01-24	39.33	40.11	38.67	39.02	466882
2023-01-25	38.16	40.03	37.95	39.86	387513
2023-01-26	40.40	40.84	39.72	40.58	364946
2023-01-27	40.05	41.36	39.90	41.30	360971
2023-01-30	40.34	41.50	40.22	40.50	796315
2023-01-31	40.34	41.58	40.34	41.20	531604
2023-02-01	41.15	43.66	40.98	43.24	785715
2023-02-02	40.30	42.47	39.54	41.17	1429792
2023-02-03	40.01	41.94	39.54	40.67	844516
2023-02-06	39.61	40.46	38.60	38.87	725019
2023-02-07	38.82	40.54	38.60	40.28	778457
2023-02-08	39.93	40.68	38.64	39.14	856269
2023-02-09	39.98	40.15	38.01	38.35	607338
2023-02-10	38.00	38.07	36.99	37.38	470792
2023-02-13	37.69	37.92	37.13	37.47	303157
2023-02-14	37.00	38.26	36.77	37.22	508713
2023-02-15	36.78	37.46	36.74	37.28	436612
2023-02-16	36.46	37.38	36.27	36.92	447026
2023-02-17	36.84	37.17	36.28	36.74	1103058
2023-02-21	35.96	36.43	33.93	34.02	539102
2023-02-22	33.90	34.32	33.28	33.90	777275
2023-02-23	35.00	35.05	33.68	34.79	489956
2023-02-24	34.06	34.46	33.69	34.39	363372
2023-02-27	35.15	35.15	34.34	34.49	424210
2023-02-28	34.16	34.94	34.16	34.21	1128384
2023-03-01	34.61	35.66	34.28	34.67	489820
2023-03-02	34.09	34.65	33.64	34.49	482807
2023-03-03	34.63	34.98	34.29	34.96	406646
2023-03-06	34.89	35.91	34.73	34.81	609424
2023-03-07	34.74	35.06	34.25	34.51	300489
2023-03-08	34.72	35.44	34.53	35.37	321029
2023-03-09	35.34	35.98	34.49	34.52	398850
2023-03-10	34.46	34.60	32.88	33.07	377662
2023-03-13	32.56	33.24	32.05	32.83	336973
2023-03-14	33.85	34.37	33.18	33.97	475910
2023-03-15	33.20	33.48	32.00	32.87	408919
2023-03-16	32.74	34.48	32.28	34.22	601553
2023-03-17	34.45	34.81	33.88	34.05	1166763
2023-03-20	34.37	35.10	34.01	35.04	310323
2023-03-21	35.48	36.04	34.75	35.56	296524
2023-03-22	35.56	35.88	34.29	34.33	323043
2023-03-23	34.88	36.02	34.74	35.31	403641
2023-03-24	34.91	35.28	34.58	35.02	292190
2023-03-27	35.31	35.44	34.12	34.37	219959
2023-03-28	34.20	34.45	33.10	33.92	259144
2023-03-29	34.51	35.00	34.05	34.62	247278
2023-03-30	35.03	35.22	34.60	34.80	238804
2023-03-31	34.66	35.40	34.52	35.21	339521
2023-04-03	35.09	35.11	34.05	35.05	443849
2023-04-04	35.05	35.05	33.78	34.48	565590
2023-04-05	34.01	34.42	33.54	34.31	542949
2023-04-06	33.93	34.21	33.35	33.69	365867
2023-04-10	33.41	34.51	33.26	34.45	350198
2023-04-11	34.59	34.80	33.34	33.70	539109
2023-04-12	34.02	34.27	31.26	31.32	689677
2023-04-13	31.52	32.11	30.74	31.97	981654
2023-04-14	31.91	32.22	31.00	31.51	618860
2023-04-17	31.30	32.05	31.15	31.90	466456
2023-04-18	32.09	32.59	31.19	31.59	336840
2023-04-19	31.47	31.58	30.89	31.40	468691
2023-04-20	31.00	32.36	30.87	31.70	978819
2023-04-21	31.44	31.57	30.90	31.34	509715
2023-04-24	31.19	31.64	30.45	30.78	372685
2023-04-25	30.35	30.35	29.21	29.24	657876
2023-04-26	29.36	29.67	28.99	29.36	804758
2023-04-27	26.11	27.13	23.85	24.20	2734830
2023-04-28	24.33	25.23	23.86	24.13	1426689
2023-05-01	24.12	24.76	24.11	24.53	939469
2023-05-02	24.50	24.82	23.79	23.98	676793
2023-05-03	23.94	24.80	23.94	24.14	629067
2023-05-04	23.88	23.97	23.05	23.39	695512
2023-05-05	23.54	24.03	23.21	23.83	507127
2023-05-08	23.88	24.33	23.46	23.85	435087
2023-05-09	23.48	23.65	23.11	23.40	560861
2023-05-10	23.89	24.22	23.72	23.99	551786
2023-05-11	23.81	24.07	23.25	23.93	481793
2023-05-12	24.04	24.32	23.57	23.98	400583
2023-05-15	23.87	25.09	23.87	25.00	476941
2023-05-16	24.71	25.25	24.66	25.04	650648
2023-05-17	25.40	26.60	25.22	26.39	622040
2023-05-18	26.48	27.69	26.39	27.43	1080859
2023-05-19	28.08	29.06	27.66	28.56	1639070
2023-05-22	28.33	29.38	28.19	29.07	932795
2023-05-23	28.82	29.52	28.42	28.46	576068
2023-05-24	27.81	28.20	26.96	27.39	825946
2023-05-25	27.55	28.72	27.55	28.47	629488
2023-05-26	28.76	30.35	28.73	29.72	854994
2023-05-30	30.35	30.69	29.35	29.60	655672
2023-05-31	29.11	29.72	28.91	29.21	1275030
2023-06-01	29.21	29.29	28.35	28.53	1138691
2023-06-02	29.00	29.25	28.21	28.83	705366
2023-06-05	28.43	28.51	27.29	27.68	940780
2023-06-06	27.52	28.17	27.32	27.74	825385
2023-06-07	27.91	29.29	27.78	28.96	833787
2023-06-08	28.93	29.24	28.41	28.66	638765
2023-06-09	29.00	29.50	28.70	29.13	899564
2023-06-12	29.63	30.62	29.63	30.19	758800
2023-06-13	30.60	31.00	30.24	30.66	536702
2023-06-14	30.47	30.74	29.90	30.17	507036
2023-06-15	29.69	30.50	29.64	30.39	456812
2023-06-16	30.98	30.98	30.13	30.64	1542374
2023-06-20	30.43	31.55	30.12	31.42	657071
2023-06-21	31.07	31.34	29.74	30.45	966429
2023-06-22	30.13	30.40	29.67	29.76	673016
2023-06-23	29.13	29.30	28.63	28.94	860232
2023-06-26	29.02	29.39	28.35	28.45	1022187
2023-06-27	28.50	29.76	27.73	29.75	993208
2023-06-28	29.19	29.77	29.07	29.38	1054972
2023-06-29	29.40	31.31	29.38	31.27	1033069
2023-06-30	31.55	32.23	31.46	31.56	825460
2023-07-03	31.68	32.22	31.15	32.03	471444
2023-07-05	31.88	31.88	30.83	30.83	756050
2023-07-06	30.25	30.46	29.31	29.97	472219
2023-07-07	30.08	30.84	29.98	30.64	475143
2023-07-10	30.68	31.47	30.68	31.43	431027
2023-07-11	31.66	31.90	31.12	31.84	511296
2023-07-12	32.47	33.41	32.34	33.27	673151
2023-07-13	33.47	33.75	33.25	33.56	640096
2023-07-14	33.40	33.48	32.19	32.30	463377
2023-07-17	32.36	33.05	32.00	32.85	493649
2023-07-18	32.74	33.55	32.52	33.51	729648
2023-07-19	33.59	35.09	33.42	34.67	1466429
2023-07-20	34.30	34.59	33.70	33.83	1433536
2023-07-21	34.26	34.57	33.73	33.98	786348
2023-07-24	33.98	34.65	33.48	33.60	863420
2023-07-25	33.70	34.27	33.70	34.00	827054
2023-07-26	24.33	35.00	24.01	29.61	16691280
2023-07-27	26.29	26.29	22.25	22.55	9766721
2023-07-28	23.01	24.94	22.96	24.88	3996490
2023-07-31	24.84	25.27	24.46	24.67	1440771
2023-08-01	24.00	24.79	23.83	24.51	1523456
2023-08-02	24.15	24.63	23.76	24.27	1144159
2023-08-03	24.09	24.66	23.86	24.16	959334
2023-08-04	24.00	24.11	23.36	23.75	895478
2023-08-07	23.80	23.90	22.68	22.96	1733653
2023-08-08	22.54	23.33	22.14	23.16	1693037
2023-08-09	23.15	23.17	22.74	22.88	872160
2023-08-10	23.08	23.18	22.45	22.67	1163802
2023-08-11	22.46	22.72	22.21	22.44	1085330
2023-08-14	22.23	22.42	22.07	22.13	980781
2023-08-15	22.02	22.16	21.82	21.97	1020554
2023-08-16	22.40	23.81	22.29	23.38	2422683
2023-08-17	23.38	23.38	22.50	22.93	1959256
2023-08-18	22.70	22.93	22.32	22.61	847452
2023-08-21	22.50	22.90	22.32	22.73	806000
2023-08-22	22.98	23.16	22.41	22.47	935204
2023-08-23	22.52	23.30	22.52	23.19	1200657
2023-08-24	23.30	23.30	22.21	22.23	735661
2023-08-25	22.34	22.52	21.65	22.02	931599
2023-08-28	22.16	22.54	22.07	22.19	508562
2023-08-29	22.00	22.90	21.86	22.90	1513987
2023-08-30	22.87	23.24	22.57	23.02	729400
2023-08-31	22.93	23.69	22.93	23.50	1300756
2023-09-01	23.73	24.16	23.61	24.09	831153
2023-09-05	23.85	24.10	23.47	23.94	775378
2023-09-06	24.05	24.36	23.73	24.03	720815
2023-09-07	23.55	23.55	22.91	23.11	786212
2023-09-08	23.18	23.28	22.82	22.98	457453
2023-09-11	22.65	22.65	22.65	22.65	61330
2023-09-12	22.50	23.01	22.42	22.67	429905
2023-09-13	22.81	22.91	22.42	22.47	546153
2023-09-14	22.74	22.90	22.44	22.83	507830
2023-09-15	22.79	22.79	21.40	21.53	2890634
2023-09-18	21.50	22.03	21.42	21.70	757169
2023-09-19	21.62	21.70	21.17	21.63	705544
2023-09-20	21.83	22.09	21.66	21.71	559114
2023-09-21	21.54	21.73	21.33	21.41	731069
2023-09-22	21.57	21.79	21.46	21.58	533907
2023-09-25	21.36	22.14	21.34	21.87	434202
2023-09-26	21.79	22.01	21.68	21.80	486359
2023-09-27	22.04	22.61	21.95	22.13	701819
2023-09-28	22.20	22.81	22.06	22.45	529667
2023-09-29	22.75	22.77	22.18	22.25	415392
2023-10-02	22.25	22.55	21.78	22.01	514529
2023-10-03	21.95	22.22	21.52	21.75	409138
2023-10-04	21.75	22.03	21.59	21.78	314222
2023-10-05	21.78	21.89	21.12	21.37	549993
2023-10-06	21.30	21.97	21.06	21.81	494643
2023-10-09	21.72	21.73	21.31	21.62	282713
2023-10-10	21.62	22.34	21.57	22.26	502514
2023-10-11	22.26	22.59	22.04	22.28	475451
2023-10-12	22.26	22.69	22.09	22.31	480758
2023-10-13	22.31	22.46	21.06	21.08	521788
2023-10-16	21.27	21.63	21.19	21.38	674690
2023-10-17	21.00	21.88	20.83	21.73	656785
2023-10-18	21.37	21.72	21.21	21.40	546175
2023-10-19	21.15	21.37	20.45	20.52	725611
2023-10-20	20.59	20.62	19.97	20.09	708714
2023-10-23	19.95	20.15	19.55	19.55	643205
2023-10-24	19.65	20.21	19.26	19.47	670941
2023-10-25	19.44	19.44	18.31	18.40	877838
2023-10-26	14.10	15.35	13.43	14.36	3407516
2023-10-27	14.50	14.93	14.24	14.92	1888440
2023-10-30	14.89	15.21	14.59	14.97	1345259
2023-10-31	15.03	15.31	14.41	15.20	921842
2023-11-01	15.14	15.33	14.90	15.28	875694
2023-11-02	15.70	15.76	15.08	15.67	1090375
2023-11-03	16.00	17.15	15.94	17.04	1432099
2023-11-06	17.04	17.13	16.45	16.62	1734979
2023-11-07	16.49	17.06	16.34	16.81	1132604
2023-11-08	16.83	17.04	16.65	16.90	950838
2023-11-09	17.06	17.10	15.95	16.00	866616
2023-11-10	16.23	16.74	15.98	16.65	1036791
2023-11-13	16.52	16.68	16.15	16.48	635603
2023-11-14	17.19	17.42	16.94	17.07	1004517
2023-11-15	17.18	18.45	17.08	17.95	995615
2023-11-16	17.76	17.98	17.46	17.57	1051048
2023-11-17	17.73	17.75	17.44	17.60	744371
2023-11-20	17.49	18.49	17.49	18.45	945077
2023-11-21	18.21	18.21	17.51	17.71	435228
2023-11-22	17.81	18.20	17.80	17.94	590644
2023-11-24	17.83	18.14	17.76	18.05	264111
2023-11-27	17.91	18.23	17.65	17.83	584993
2023-11-28	17.75	18.15	17.56	18.10	615063
2023-11-29	18.45	18.94	18.43	18.69	804088
2023-11-30	18.69	18.79	18.26	18.73	785460
2023-12-01	18.68	19.00	18.35	18.99	636938
2023-12-04	18.95	19.28	18.74	19.25	600175
2023-12-05	19.05	19.18	18.68	18.87	494663
2023-12-06	19.20	19.50	18.91	19.01	604384
2023-12-07	19.15	19.39	18.95	19.35	573811
2023-12-08	19.27	19.60	19.12	19.39	533796
2023-12-11	19.45	19.99	19.37	19.84	521310
2023-12-12	19.85	19.89	19.56	19.68	427974
2023-12-13	19.57	20.60	19.55	20.51	777849
2023-12-14	20.75	22.09	20.74	22.02	1589284
2023-12-15	22.26	22.56	21.61	21.80	5544892
2023-12-18	21.87	21.95	21.00	21.92	757462
2023-12-19	21.96	22.53	21.95	22.39	540852
2023-12-20	22.31	23.04	22.12	22.14	734518
2023-12-21	22.64	23.21	22.64	23.13	459968
2023-12-22	23.26	23.95	23.00	23.90	678639
2023-12-26	23.99	24.81	23.90	24.72	555376
2023-12-27	24.77	25.14	24.42	24.92	652477
2023-12-28	24.86	24.92	24.31	24.46	454909
2023-12-29	24.40	24.49	23.64	23.77	490709
2024-01-02	23.38	23.60	22.80	22.99	482423
2024-01-03	22.12	22.22	21.45	21.81	1017640
2024-01-04	21.47	21.83	21.26	21.46	541631
2024-01-05	21.45	21.83	21.34	21.69	506328
2024-01-08	21.84	22.61	21.81	22.44	494566
2024-01-09	22.00	22.27	21.93	22.00	423811
2024-01-10	21.91	21.99	21.39	21.89	386387
2024-01-11	21.78	22.04	21.24	21.45	501853
2024-01-12	21.77	21.95	21.14	21.25	363988
2024-01-16	21.25	21.89	20.82	21.13	490106
2024-01-17	20.76	20.76	20.27	20.69	632848
2024-01-18	21.26	21.54	21.12	21.48	695398
2024-01-19	21.76	22.25	21.36	22.15	640656
2024-01-22	22.53	23.21	22.48	23.07	632899
2024-01-23	23.35	23.56	22.94	23.40	559496
2024-01-24	23.63	23.77	23.25	23.42	440382
2024-01-25	23.94	24.05	23.03	23.12	671415
2024-01-26	22.93	23.03	22.09	22.14	422141
2024-01-29	22.06	22.30	21.72	22.28	554920
2024-01-30	22.22	22.33	21.47	21.51	887331
2024-01-31	21.25	21.71	20.78	20.82	913408
2024-02-01	18.95	19.50	17.74	18.52	2787141
2024-02-02	18.29	18.78	17.57	17.77	1093615
2024-02-05	17.74	18.06	16.96	17.81	1017237
2024-02-06	17.84	17.97	17.09	17.27	897596
2024-02-07	17.41	17.86	16.91	17.64	884143
2024-02-08	17.74	18.48	17.59	18.27	525610
2024-02-09	18.43	19.29	18.32	19.04	662194
2024-02-12	19.19	20.36	19.14	20.23	1024399
2024-02-13	19.31	19.75	18.40	18.60	802640
2024-02-14	18.97	19.32	18.80	19.12	500360
2024-02-15	19.31	20.03	19.25	19.87	565322
2024-02-16	19.67	20.05	19.24	19.57	619128
2024-02-20	19.06	19.27	18.88	19.15	508936
2024-02-21	18.84	19.21	18.62	19.21	555752
2024-02-22	19.62	19.84	18.70	18.76	981970
2024-02-23	18.70	18.85	18.45	18.53	480065
2024-02-26	18.57	18.88	18.33	18.46	826838
2024-02-27	18.72	18.94	18.50	18.66	620202
2024-02-28	18.33	19.05	18.21	18.85	572032
2024-02-29	19.19	19.55	19.11	19.44	1034241
2024-03-01	19.57	20.63	19.43	20.30	640752
2024-03-04	20.53	20.60	19.97	20.30	423594
2024-03-05	20.00	20.55	19.88	20.03	493836
2024-03-06	20.46	20.68	20.05	20.29	483433
2024-03-07	20.62	21.19	20.54	21.12	543631
2024-03-08	21.37	21.62	20.70	20.97	541558
2024-03-11	20.68	21.17	20.42	20.59	529669
2024-03-12	20.73	20.73	19.60	19.65	467882
2024-03-13	19.36	19.50	18.54	18.70	538249
2024-03-14	18.58	18.62	17.66	17.91	629663
2024-03-15	17.66	18.06	17.54	17.75	1352511
2024-03-18	17.98	18.06	17.46	17.53	548409
2024-03-19	17.22	17.88	16.91	17.82	777621
2024-03-20	17.75	18.45	17.45	18.24	645509
2024-03-21	18.56	19.09	18.40	18.42	641529
2024-03-22	18.37	18.43	18.02	18.10	449279
2024-03-25	17.86	18.27	17.84	18.16	396687
2024-03-26	18.41	18.51	17.89	17.95	532671
2024-03-27	18.22	18.59	17.97	18.51	432340
2024-03-28	18.63	18.89	18.49	18.67	478232
2024-04-01	18.75	19.19	18.72	19.03	598734
2024-04-02	18.78	20.50	18.76	20.35	1792075
2024-04-03	19.95	21.92	19.46	21.65	1971315
2024-04-04	22.91	24.99	22.63	22.70	2474113
2024-04-05	22.46	24.16	22.22	22.61	1724817
2024-04-08	23.25	24.42	22.86	23.22	1216333
2024-04-09	23.65	24.33	23.33	23.37	1129029
2024-04-10	22.52	22.86	21.97	22.14	726915
2024-04-11	22.43	22.54	21.92	22.42	585753
2024-04-12	22.03	22.29	21.89	22.05	516557
2024-04-15	22.67	22.89	21.46	21.63	663070
2024-04-16	21.39	21.47	20.51	21.42	876227
2024-04-17	21.65	21.70	20.50	20.56	683261
2024-04-18	20.39	20.90	20.11	20.27	586341
2024-04-19	20.03	20.39	19.57	19.65	745052
2024-04-22	19.77	20.05	19.49	19.82	651486
2024-04-23	19.85	20.94	19.85	20.78	801846
2024-04-24	21.01	21.59	20.19	20.93	2073354
2024-04-25	19.94	21.83	19.93	20.68	2122366
2024-04-26	20.67	20.98	20.28	20.59	843599
2024-04-29	20.64	21.33	20.55	21.17	642118
2024-04-30	20.92	21.48	20.59	20.79	655136
2024-05-01	20.56	20.63	18.97	19.00	1023191
2024-05-02	19.27	19.44	18.71	19.27	914310
2024-05-03	19.58	20.29	19.58	19.99	593701
2024-05-06	20.06	20.21	19.78	20.13	409298
2024-05-07	20.18	20.58	20.03	20.37	529747
2024-05-08	20.00	20.26	19.71	20.02	476244
2024-05-09	20.06	20.06	19.22	19.36	540150
2024-05-10	19.55	19.56	18.49	18.52	580377
2024-05-13	18.63	19.27	18.48	18.70	417864
2024-05-14	19.10	19.61	18.99	19.29	452294
2024-05-15	19.51	19.52	18.86	19.42	392369
2024-05-16	19.35	19.77	19.21	19.44	424193
2024-05-17	19.60	19.64	19.26	19.45	296390
2024-05-20	19.41	19.73	19.25	19.32	339429
2024-05-21	19.01	19.12	18.49	18.63	489391
2024-05-22	18.78	19.09	18.52	18.81	438430
2024-05-23	19.19	19.31	17.97	18.12	464050
2024-05-24	18.33	18.55	18.14	18.43	418890
2024-05-28	18.70	18.93	18.55	18.84	382756
2024-05-29	18.35	18.59	18.02	18.03	305642
2024-05-30	18.27	18.39	17.66	17.92	482994
2024-05-31	18.06	18.29	17.50	17.77	582827
2024-06-03	18.19	18.19	17.22	17.37	398854
2024-06-04	17.03	17.20	16.20	16.30	643853
2024-06-05	16.47	17.04	16.35	16.95	487058
2024-06-06	16.77	17.31	16.71	17.30	411075
2024-06-07	17.24	17.27	16.87	17.21	398606
2024-06-10	16.85	17.16	16.62	17.02	419116
2024-06-11	16.86	17.26	16.49	17.25	450965
2024-06-12	18.00	18.44	17.51	18.16	683266
2024-06-13	18.27	18.33	17.88	18.14	426061
2024-06-14	17.82	18.22	17.51	18.16	616226
2024-06-17	18.12	18.45	17.88	18.44	658420
2024-06-18	18.50	18.85	18.28	18.83	624760
2024-06-20	18.88	19.23	18.52	19.03	739787
2024-06-21	19.10	20.17	19.06	20.16	2669356
2024-06-24	20.01	20.90	19.85	20.33	848658
2024-06-25	20.36	20.61	19.96	20.56	689893
2024-06-26	20.43	20.53	20.14	20.44	654998
2024-06-27	20.53	20.63	20.01	20.03	522402
2024-06-28	20.37	20.58	19.83	20.14	1381391
2024-07-01	20.15	21.33	20.04	21.28	788869
2024-07-02	21.37	21.99	21.37	21.53	623267
2024-07-03	21.69	21.82	21.10	21.50	307809
2024-07-05	21.50	22.04	21.01	21.88	590429
2024-07-08	22.09	22.89	21.95	22.74	660792
2024-07-09	22.70	22.70	21.98	22.19	551880
2024-07-10	22.49	22.85	22.30	22.73	545784
2024-07-11	23.00	23.00	22.08	22.25	817461
2024-07-12	22.63	23.21	22.47	22.60	621274
2024-07-15	22.80	24.35	22.75	24.14	804393
2024-07-16	24.39	24.82	24.00	24.72	922384
2024-07-17	25.05	26.59	24.91	25.38	1704424
2024-07-18	25.75	26.13	24.14	24.44	1036158
2024-07-19	24.41	24.41	23.75	23.93	619396
2024-07-22	24.12	25.16	23.66	25.06	941093
2024-07-23	24.64	24.97	23.28	23.49	1097029
2024-07-24	23.14	23.26	21.08	22.29	4008771
2024-07-25	16.02	16.66	14.00	14.02	7732615
2024-07-26	14.28	14.28	12.48	12.78	4268981
2024-07-29	12.85	14.04	12.85	13.77	3404303
2024-07-30	13.80	13.85	12.80	12.90	1486931
2024-07-31	13.79	14.17	13.32	14.14	2052302
2024-08-01	13.95	14.42	13.32	13.46	1369026
2024-08-02	12.81	13.10	12.40	12.47	1763279
2024-08-05	11.44	12.16	11.33	11.60	1384344
2024-08-06	11.64	11.89	11.27	11.51	1252826
2024-08-07	11.87	12.01	11.08	11.10	891246
2024-08-08	11.33	11.82	11.26	11.79	740167
2024-08-09	11.81	11.89	11.42	11.48	599464
2024-08-12	11.45	11.84	11.36	11.68	937857
2024-08-13	11.75	12.02	11.55	11.95	727346
2024-08-14	12.09	12.09	11.17	11.17	1123882
2024-08-15	11.55	12.63	11.46	12.55	1645190
2024-08-16	12.45	12.71	12.32	12.55	776161
2024-08-19	12.51	12.80	12.20	12.79	681941
2024-08-20	12.81	12.98	12.40	12.49	618706
2024-08-21	12.62	12.81	12.44	12.79	597262
2024-08-22	12.79	12.81	12.29	12.32	567498
2024-08-23	12.34	12.95	12.22	12.76	966338
2024-08-26	12.80	12.80	12.10	12.13	766587
2024-08-27	12.06	12.06	11.67	11.83	639066
2024-08-28	11.82	12.00	11.48	11.93	876008
2024-08-29	12.13	13.82	12.05	13.79	3165785
2024-08-30	13.99	15.25	13.92	15.18	2463594
2024-09-03	14.71	15.26	13.38	13.69	2357284
2024-09-04	13.72	14.86	13.21	14.39	1744457
2024-09-05	14.18	14.41	13.77	14.08	967974
2024-09-06	14.02	14.07	13.08	13.13	1070714
2024-09-09	13.22	13.55	12.96	13.33	968216
2024-09-10	13.39	13.59	13.06	13.45	776962
2024-09-11	13.56	14.16	13.14	14.16	939522
2024-09-12	14.11	14.70	13.96	14.00	736676
2024-09-13	14.23	14.79	14.23	14.34	883541
2024-09-16	14.24	14.80	14.02	14.55	995572
2024-09-17	14.78	14.87	14.08	14.22	592341
2024-09-18	14.18	14.84	14.06	14.09	604497
2024-09-19	14.77	14.81	14.28	14.42	656801
2024-09-20	14.28	14.28	13.77	13.93	1964830
2024-09-23	14.02	14.31	13.64	14.31	799721
2024-09-24	14.44	15.00	14.40	14.91	805477
2024-09-25	14.78	15.22	14.58	14.86	895398
2024-09-26	15.47	15.66	15.02	15.30	1174175
2024-09-27	15.39	15.64	15.07	15.20	764158
2024-09-30	15.01	15.19	14.31	14.48	1042948
2024-10-01	13.94	14.20	12.56	12.73	1912734
2024-10-02	12.70	13.52	12.36	13.44	2311531
2024-10-03	13.27	13.64	13.04	13.42	744052
2024-10-04	13.88	13.98	13.34	13.42	651978
2024-10-07	13.25	13.65	13.23	13.36	461321
2024-10-08	13.26	13.68	12.89	13.66	1154390
2024-10-09	13.72	13.87	13.53	13.57	599212
2024-10-10	13.23	13.47	13.00	13.42	839860
2024-10-11	13.26	14.34	13.26	14.24	918233
2024-10-14	14.29	14.99	14.07	14.58	969492
2024-10-15	14.58	14.90	13.86	13.90	1057444
2024-10-16	14.22	14.49	13.89	13.92	1128979
2024-10-17	14.30	14.50	14.03	14.20	1320933
2024-10-18	14.36	14.60	13.86	14.15	1256030
2024-10-21	14.06	14.32	13.90	14.24	1458543
2024-10-22	14.00	14.56	13.88	14.50	1395412
2024-10-23	14.48	15.04	14.20	14.87	1996271
2024-10-24	17.00	17.10	14.93	15.09	4863221
2024-10-25	15.26	15.47	14.51	14.85	1695477
2024-10-28	14.73	15.78	14.44	15.64	2922061
2024-10-29	15.66	15.66	14.97	15.06	2001963
2024-10-30	14.73	15.11	14.57	14.64	2200544
2024-10-31	14.44	14.46	12.86	12.97	3397820
2024-11-01	13.00	13.57	12.92	13.47	1742832
2024-11-04	13.39	14.08	13.11	13.15	1836385
2024-11-05	13.17	13.39	12.97	13.35	1550352
2024-11-06	13.83	14.90	13.48	14.75	1543255
2024-11-07	14.96	15.50	14.78	14.79	1376948
2024-11-08	14.64	16.27	14.64	16.04	2676815
2024-11-11	16.16	16.21	15.61	16.01	1280333
2024-11-12	15.86	16.14	15.48	15.62	825623
2024-11-13	15.55	15.86	14.80	14.88	816032
2024-11-14	14.93	15.34	14.66	14.86	671612
2024-11-15	14.81	14.87	14.19	14.30	793850
2024-11-18	14.23	14.53	13.85	14.07	673034
2024-11-19	13.92	14.56	13.85	14.49	706347
2024-11-20	14.46	14.70	14.19	14.69	463211
2024-11-21	14.80	16.20	14.73	15.74	1028255
2024-11-22	15.73	15.96	15.25	15.54	972372
2024-11-25	15.77	16.27	15.55	15.87	1149089
2024-11-26	15.90	16.02	14.59	14.94	1299892
2024-11-27	14.98	15.10	14.30	14.55	838953
2024-11-29	14.84	15.34	14.64	15.13	569796
2024-12-02	15.11	16.18	15.10	16.17	935889
2024-12-03	16.27	17.84	15.94	17.40	2074283
2024-12-04	18.63	20.41	18.32	19.32	5035434
2024-12-05	19.41	19.90	18.38	18.66	2560562
2024-12-06	19.01	19.42	18.54	19.26	1566218
2024-12-09	19.26	20.30	19.07	19.43	1337371
2024-12-10	19.41	19.57	17.71	18.00	1557435
2024-12-11	18.27	19.28	18.13	18.61	1402635
2024-12-12	18.16	19.83	17.96	19.59	1178610
2024-12-13	19.82	21.78	19.65	20.68	2194388
2024-12-16	20.73	21.00	19.83	20.90	1672565
2024-12-17	20.48	20.50	19.08	19.55	1579275
2024-12-18	19.69	20.77	18.86	19.40	1789274
2024-12-19	19.66	19.77	18.64	19.19	1329059
2024-12-20	18.86	19.83	18.81	19.07	2564008
2024-12-23	19.26	19.93	19.19	19.78	707324
2024-12-24	19.91	20.32	19.60	20.29	397768
2024-12-26	19.51	21.06	19.51	21.01	872930
2024-12-27	20.95	21.04	20.10	20.50	668271
2024-12-30	20.10	20.49	19.53	20.42	1421109
2024-12-31	20.51	20.69	19.74	19.78	1036581
2025-01-02	19.98	20.35	19.35	19.57	661125
2025-01-03	19.69	20.67	19.53	20.61	903352
2025-01-06	21.28	21.66	20.34	20.47	1573054
2025-01-07	20.66	21.24	19.86	19.93	1198918
2025-01-08	19.57	20.72	18.73	20.54	1822742
2025-01-10	19.83	20.70	19.57	20.63	1323252
2025-01-13	20.02	21.47	19.55	21.44	1430625
2025-01-14	21.94	22.29	20.23	20.70	1720132
2025-01-15	21.39	22.66	21.39	22.31	2369346
2025-01-16	22.64	22.87	21.80	22.61	1442644
2025-01-17	23.05	24.11	22.76	24.05	1355425
2025-01-21	24.33	25.45	23.82	24.92	2212654
2025-01-22	25.02	25.73	24.21	24.23	1410091
2025-01-23	23.89	24.54	23.65	24.00	1964425
2025-01-24	23.83	24.17	23.15	23.17	2269046
2025-01-27	21.70	21.97	18.75	19.04	3429302
2025-01-28	19.59	20.77	18.82	20.47	2484243
2025-01-29	20.70	22.21	20.50	21.79	4395242
2025-01-30	19.74	20.30	16.61	17.47	7671293
2025-01-31	17.68	18.21	16.91	17.86	4336412
2025-02-03	17.00	17.85	16.86	17.82	3608666
2025-02-04	17.86	18.85	17.68	18.50	3160351
2025-02-05	18.48	18.92	17.50	18.84	1593183
2025-02-06	18.69	18.69	17.69	17.84	1964005
2025-02-07	17.91	17.91	16.14	16.46	2894755
2025-02-10	16.54	17.13	16.50	16.58	1253774
2025-02-11	16.36	17.13	16.21	16.65	1128893
2025-02-12	16.21	16.38	15.59	15.78	2641193
2025-02-13	15.81	16.68	15.75	16.43	1285233
2025-02-14	16.42	16.44	15.95	16.21	825699
2025-02-18	16.37	17.10	16.37	16.83	887490
2025-02-19	16.79	17.43	16.79	17.03	985608
2025-02-20	17.09	17.23	16.87	17.19	904870
2025-02-21	17.51	17.60	16.56	16.60	820921
2025-02-24	16.60	16.69	15.48	15.75	2126469
2025-02-25	15.74	15.77	14.25	14.25	2336822
2025-02-26	14.50	15.65	14.50	15.55	3866830
2025-02-27	16.03	16.18	14.44	14.46	2041055
2025-02-28	14.40	14.84	13.94	14.61	2839806
2025-03-03	15.04	15.04	13.55	13.70	1964201
2025-03-04	13.50	13.66	12.84	13.26	4986429
2025-03-05	13.28	13.51	12.74	13.32	2166324
2025-03-06	12.62	12.99	12.17	12.25	2345024
2025-03-07	12.28	12.84	12.01	12.63	1504508
2025-03-10	12.21	12.48	11.51	11.70	1621217
2025-03-11	11.68	12.16	11.39	11.94	1596266
2025-03-12	12.41	12.86	12.25	12.67	1264976
2025-03-13	12.68	12.77	12.24	12.41	974225
2025-03-14	12.81	12.93	12.55	12.68	1293098
2025-03-17	12.55	13.32	12.45	13.23	1226384
2025-03-18	13.09	13.18	12.67	12.83	806541
2025-03-19	12.79	13.31	12.72	13.02	957137
2025-03-20	12.77	13.15	12.64	12.97	797338
2025-03-21	12.61	12.82	12.40	12.70	2241188
2025-03-24	13.07	13.50	13.07	13.32	879558
2025-03-25	13.27	13.40	13.11	13.20	740017
2025-03-26	13.05	13.28	12.62	12.74	717863
2025-03-27	12.55	12.70	11.84	11.94	1201902
2025-03-28	11.71	11.91	10.86	10.99	1534259
2025-03-31	10.57	10.88	10.21	10.86	1304937
2025-04-01	10.74	11.69	10.50	11.65	1853875
2025-04-02	11.33	12.30	11.31	12.19	1152481
2025-04-03	11.22	11.42	10.18	10.21	2414637
2025-04-04	9.53	9.88	8.58	9.31	2826846
2025-04-07	8.62	10.28	8.35	9.47	2334947
2025-04-08	10.01	10.24	8.81	9.15	1591659
2025-04-09	9.26	11.62	9.15	11.25	1904949
2025-04-10	10.75	10.78	9.88	10.09	1372622
2025-04-11	9.80	10.01	9.48	9.84	1493173
2025-04-14	10.23	10.40	9.80	9.90	1402353
2025-04-15	9.84	10.57	9.76	10.43	1013497
2025-04-16	10.00	10.34	9.68	10.15	1215596
2025-04-17	9.98	10.26	9.94	10.22	880122
2025-04-21	9.90	9.96	9.54	9.91	1001380
2025-04-22	10.12	10.42	10.05	10.41	1532169
2025-04-23	11.10	11.71	10.96	11.01	2410396
2025-04-24	10.00	10.13	9.07	9.66	4482402
2025-04-25	9.63	10.21	9.54	10.14	2402507
2025-04-28	10.06	10.50	9.75	10.15	1610849
2025-04-29	9.93	10.20	9.89	10.05	1354324
2025-04-30	9.79	10.05	9.53	9.99	1249422
2025-05-01	10.30	10.38	10.07	10.10	1625462
2025-05-02	10.36	10.75	10.26	10.69	1402107
2025-05-05	10.53	10.73	10.19	10.63	1776643
2025-05-06	10.16	10.75	10.16	10.57	1120405
2025-05-07	10.68	10.99	10.41	10.92	913399
2025-05-08	11.23	11.37	10.89	11.22	963121
2025-05-09	11.43	11.52	11.11	11.36	644681
2025-05-12	12.25	12.77	12.21	12.24	1459694
2025-05-13	12.37	13.05	12.37	12.83	1392321
2025-05-14	12.97	13.01	12.53	12.79	895122
2025-05-15	12.57	12.75	12.36	12.69	761034
2025-05-16	12.69	12.76	12.22	12.43	817701
2025-05-19	12.01	12.22	11.84	12.05	875703
2025-05-20	11.94	12.15	11.78	12.07	910845
2025-05-21	11.92	12.13	11.53	11.57	754196
2025-05-22	11.50	11.99	11.43	11.67	728219
2025-05-23	11.19	11.59	11.17	11.57	771429
2025-05-27	12.00	12.00	11.57	11.91	856160
2025-05-28	11.73	11.86	11.33	11.43	1151772
2025-05-29	11.80	11.83	11.56	11.68	1022514
2025-05-30	11.52	11.52	10.96	11.39	1298924
2025-06-02	11.41	11.96	11.26	11.73	1270215
2025-06-03	11.86	12.30	11.67	12.05	2513765
2025-06-04	12.20	12.45	12.05	12.21	846064
2025-06-05	12.35	12.53	12.04	12.11	982314
2025-06-06	12.26	12.54	12.13	12.28	849952
2025-06-09	12.50	12.89	12.41	12.58	1169255
2025-06-10	12.73	12.84	12.51	12.57	833364
2025-06-11	12.75	12.80	12.30	12.43	878588
2025-06-12	12.27	12.53	12.27	12.34	570065
2025-06-13	11.99	12.23	11.63	11.67	698450
2025-06-16	11.90	12.28	11.74	12.11	622059
2025-06-17	11.99	12.80	11.86	12.76	1113460
2025-06-18	12.87	13.22	12.80	13.11	1329072
2025-06-20	13.27	13.39	12.87	13.17	1247773
2025-06-23	13.07	13.28	12.73	13.09	694676
2025-06-24	13.31	13.75	13.25	13.60	643126
2025-06-25	13.75	13.75	13.32	13.71	649560
2025-06-26	13.73	14.39	13.57	14.32	1006477
2025-06-27	14.37	14.37	14.00	14.14	2716658
2025-06-30	14.23	14.44	14.10	14.21	800387
2025-07-01	14.05	14.36	13.86	14.20	812676
2025-07-02	14.19	14.71	14.12	14.57	720117
2025-07-03	14.73	14.96	14.58	14.79	507528
2025-07-07	14.50	14.61	14.24	14.32	752995
2025-07-08	14.47	14.92	14.26	14.91	812552
2025-07-09	14.84	15.26	14.78	14.91	1054135
2025-07-10	15.03	15.40	14.76	15.13	753890
2025-07-11	14.86	15.14	14.76	14.94	462561
2025-07-14	14.90	15.07	14.23	14.96	641639
2025-07-15	15.22	15.35	14.40	14.40	1254521
2025-07-16	14.39	14.70	14.03	14.58	955031
2025-07-17	14.71	16.02	14.71	15.59	1630702
2025-07-18	16.05	16.50	15.93	16.20	1348135
2025-07-21	16.46	16.64	15.80	15.92	1033400
2025-07-22	15.82	15.82	14.88	15.44	1549297
2025-07-23	15.31	15.68	15.14	15.32	2066481
2025-07-24	19.80	20.00	16.71	17.25	11124590
2025-07-25	17.30	17.31	15.94	16.36	2784021
2025-07-28	16.56	16.79	15.98	16.74	2208568
2025-07-29	16.98	17.57	16.52	17.31	2198660
2025-07-30	17.67	17.67	16.64	16.99	1464038
2025-07-31	16.85	16.98	15.64	15.82	1619676
2025-08-01	15.30	15.66	14.96	15.21	1928669
2025-08-04	15.35	15.53	14.96	15.25	2350568
2025-08-05	15.41	15.41	14.72	15.12	1487349
2025-08-06	15.06	15.27	14.85	15.20	1335813
2025-08-07	15.40	15.41	14.98	15.31	928592
2025-08-08	15.35	15.54	15.02	15.13	1810025
2025-08-11	15.13	15.36	15.00	15.07	1163526
2025-08-12	15.23	16.10	15.18	15.97	1285403
2025-08-13	16.09	16.23	15.63	15.98	1142335
2025-08-14	15.62	15.73	15.26	15.54	706400
2025-08-15	15.49	15.49	14.98	15.29	1253120
2025-08-18	15.31	15.47	15.21	15.42	764278
2025-08-19	15.39	15.39	14.31	14.36	1480109
2025-08-20	14.33	14.48	13.91	14.27	1745694
2025-08-21	14.13	15.17	14.13	15.15	1167195
2025-08-22	15.27	16.44	15.07	16.35	2273318
2025-08-25	16.33	17.08	16.25	16.63	2090978
2025-08-26	16.69	17.43	16.58	17.22	2857838
2025-08-27	17.14	17.15	16.68	16.74	1424305
2025-08-28	16.70	16.99	16.48	16.76	1975559
2025-08-29	16.50	16.54	15.64	15.72	1028487
2025-09-02	15.14	15.67	15.09	15.62	1131295
2025-09-03	15.63	15.87	15.04	15.23	1101027
2025-09-04	15.06	15.62	15.04	15.55	1212378
2025-09-05	15.81	16.03	15.40	15.63	969268
2025-09-08	15.82	15.93	15.52	15.86	1434467
2025-09-09	15.91	16.53	15.86	16.08	1025157
2025-09-10	16.14	16.50	15.73	15.78	770627
2025-09-11	16.00	16.16	15.51	16.04	1268870
2025-09-12	16.12	16.13	15.61	15.75	1034639
2025-09-15	15.76	17.04	15.75	16.60	1434985
2025-09-16	16.73	16.78	16.00	16.20	1211961
2025-09-17	16.04	16.19	15.61	16.16	1160842
2025-09-18	16.88	16.94	16.53	16.70	805278
2025-09-19	16.66	16.70	16.16	16.19	1514770
2025-09-22	16.19	17.19	16.17	17.11	1377103
2025-09-23	17.18	17.18	16.38	16.53	898422
2025-09-24	16.58	16.58	15.98	16.08	702948
2025-09-25	15.83	16.29	15.41	15.96	805851
2025-09-26	16.05	16.21	15.76	16.09	733286

Explore More About MXL

Coins representing dividend payouts and trends

MXL Dividend History

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

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

MXL Stock Split History

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

Graph showing historical stock prices and market trends

MXL Historical Prices

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

Web Analytics