MANU Historical Prices

Summary

Key Stock Metrics

12.05

(April 8, 2025)

52-Week Low

19.65

(June 24, 2025)

52-Week High

27.70

(August 31, 2018)

All-Time High

17.79

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-08-10	14.05	14.20	14.00	14.00	32390987
2012-08-13	13.97	15.27	13.96	14.15	2061993
2012-08-14	14.20	14.48	14.15	14.20	204798
2012-08-15	14.42	14.88	14.03	14.05	563490
2012-08-16	14.07	14.08	13.29	13.77	1606794
2012-08-17	13.82	13.84	13.36	13.42	532471
2012-08-20	13.46	13.57	12.80	13.06	984777
2012-08-21	13.30	13.33	13.08	13.19	317803
2012-08-22	13.44	13.44	13.02	13.13	447270
2012-08-23	13.09	13.50	13.09	13.25	561403
2012-08-24	13.47	13.47	13.12	13.26	193780
2012-08-27	13.40	13.83	13.31	13.83	289488
2012-08-28	13.85	13.85	13.53	13.53	242504
2012-08-29	13.75	13.75	13.50	13.57	262050
2012-08-30	13.67	13.67	13.36	13.41	202102
2012-08-31	13.52	13.53	13.27	13.30	250816
2012-09-04	13.60	13.65	13.10	13.19	512188
2012-09-05	13.14	13.20	12.75	12.90	407726
2012-09-06	12.90	13.18	12.84	12.88	202616
2012-09-07	13.16	13.16	12.59	12.60	293965
2012-09-10	12.46	12.59	12.43	12.49	263462
2012-09-11	12.46	12.51	12.25	12.31	314959
2012-09-12	12.11	12.50	12.11	12.18	243806
2012-09-13	12.10	12.43	12.00	12.39	642606
2012-09-14	12.45	12.50	12.13	12.45	224361
2012-09-17	12.44	13.37	12.39	12.96	440547
2012-09-18	12.06	13.05	12.06	12.58	392203
2012-09-19	12.82	12.82	12.37	12.47	248509
2012-09-20	12.45	12.50	12.39	12.41	102085
2012-09-21	12.52	12.76	12.45	12.72	90618
2012-09-24	12.75	13.49	12.75	13.37	258407
2012-09-25	13.37	13.44	13.16	13.38	126070
2012-09-26	13.39	13.39	13.12	13.25	67224
2012-09-27	13.28	13.37	13.10	13.26	70730
2012-09-28	13.26	13.26	12.73	12.73	161714
2012-10-01	12.77	13.00	12.50	12.55	90913
2012-10-02	12.61	12.73	12.50	12.56	61074
2012-10-03	12.58	13.22	12.50	13.05	222775
2012-10-04	13.11	13.11	12.88	13.00	127143
2012-10-05	13.00	13.13	12.90	12.98	88757
2012-10-08	13.00	13.09	12.75	13.00	144092
2012-10-09	13.03	13.48	12.94	13.36	100951
2012-10-10	13.32	13.32	12.87	13.25	148662
2012-10-11	13.29	13.29	12.74	12.86	98138
2012-10-12	12.90	13.00	12.84	12.88	72275
2012-10-15	12.92	12.93	12.60	12.63	79977
2012-10-16	12.63	12.71	12.50	12.50	121828
2012-10-17	12.55	12.60	12.20	12.26	110687
2012-10-18	12.37	12.45	12.27	12.28	42517
2012-10-19	12.45	12.46	12.23	12.25	106999
2012-10-22	12.27	12.50	12.27	12.38	58125
2012-10-23	12.29	12.35	12.20	12.25	24690
2012-10-24	12.26	12.42	12.25	12.30	31235
2012-10-25	12.50	12.68	12.36	12.43	59535
2012-10-26	12.47	12.60	12.40	12.44	10841
2012-10-31	12.98	12.98	12.29	12.59	37016
2012-11-01	12.59	13.05	12.49	12.85	152410
2012-11-02	12.84	12.84	12.35	12.39	57127
2012-11-05	12.47	12.64	12.38	12.38	11285
2012-11-06	12.45	12.85	12.27	12.75	46325
2012-11-07	12.64	12.64	12.40	12.54	19845
2012-11-08	12.56	12.99	12.56	12.81	28032
2012-11-09	12.96	12.96	12.70	12.79	72344
2012-11-12	12.90	12.90	12.71	12.80	33441
2012-11-13	12.82	13.07	12.71	12.98	41580
2012-11-14	13.38	13.38	12.77	12.97	115317
2012-11-15	12.98	12.98	12.60	12.70	168398
2012-11-16	12.56	13.07	12.56	12.94	534904
2012-11-19	13.20	13.20	12.87	13.02	25792
2012-11-20	13.06	13.32	13.05	13.24	49870
2012-11-21	13.21	13.21	12.98	13.15	64313
2012-11-23	13.13	13.35	13.00	13.13	48403
2012-11-26	13.17	13.45	13.15	13.30	51508
2012-11-27	13.29	13.37	12.90	13.26	642531
2012-11-28	13.29	13.40	13.07	13.30	15022
2012-11-29	13.35	13.39	13.05	13.07	24267
2012-11-30	13.07	13.41	13.07	13.33	1091843
2012-12-03	13.39	13.48	13.18	13.33	82552
2012-12-04	13.37	13.45	13.26	13.34	29159
2012-12-05	13.31	13.40	12.97	13.35	211130
2012-12-06	13.35	13.43	13.29	13.33	824905
2012-12-07	13.40	13.90	13.35	13.70	138795
2012-12-10	13.65	13.81	13.50	13.63	32444
2012-12-11	13.57	13.89	13.57	13.89	137241
2012-12-12	13.82	13.87	13.60	13.75	397073
2012-12-13	13.72	13.86	13.65	13.72	11837
2012-12-14	13.66	13.66	13.32	13.59	81194
2012-12-17	13.67	13.67	13.54	13.59	49268
2012-12-18	13.63	13.90	13.50	13.61	47329
2012-12-19	13.55	14.10	13.55	13.94	57343
2012-12-20	13.90	14.15	13.73	13.99	897362
2012-12-21	13.88	14.02	13.87	13.96	17664
2012-12-24	13.96	13.96	13.77	13.87	27926
2012-12-26	13.85	14.03	13.76	14.01	80238
2012-12-27	14.07	14.07	13.95	13.95	4807
2012-12-28	13.88	14.07	13.86	13.90	64383
2012-12-31	13.96	14.12	13.90	14.05	23848
2013-01-02	14.18	14.40	13.84	14.36	47768
2013-01-03	14.20	14.60	14.02	14.24	73657
2013-01-04	14.25	14.50	14.09	14.49	15558
2013-01-07	14.60	14.65	13.98	14.03	65206
2013-01-08	14.08	14.25	13.99	14.14	458446
2013-01-09	14.22	14.38	14.12	14.35	29359
2013-01-10	14.40	14.40	14.02	14.21	26253
2013-01-11	14.25	14.45	14.23	14.43	41919
2013-01-14	14.47	14.61	14.39	14.53	66815
2013-01-15	14.47	15.54	14.47	15.29	135232
2013-01-16	15.39	15.52	15.02	15.15	53355
2013-01-17	15.16	15.50	15.15	15.40	38325
2013-01-18	15.55	15.55	15.42	15.50	21763
2013-01-22	15.53	17.26	15.46	16.67	221899
2013-01-23	16.65	17.00	16.41	16.95	56894
2013-01-24	17.07	17.89	17.05	17.49	253998
2013-01-25	17.49	17.78	16.67	16.89	294947
2013-01-28	17.04	17.11	16.36	16.48	43694
2013-01-29	16.64	16.77	16.12	16.34	69188
2013-01-30	16.40	16.97	16.38	16.78	33809
2013-01-31	17.85	17.85	16.65	16.80	109525
2013-02-01	16.87	17.15	16.71	16.80	121927
2013-02-04	16.73	17.28	16.41	16.65	100546
2013-02-05	16.95	17.25	16.77	17.02	90547
2013-02-06	17.11	17.78	16.76	17.50	147192
2013-02-07	17.50	18.73	17.44	18.35	164458
2013-02-08	18.56	19.34	18.52	18.66	389833
2013-02-11	19.06	19.14	18.71	18.72	202316
2013-02-12	18.99	19.20	18.52	18.72	263962
2013-02-13	19.00	19.07	18.50	18.71	181135
2013-02-14	18.46	18.85	17.89	18.54	163963
2013-02-15	18.75	18.91	18.47	18.51	94164
2013-02-19	18.51	19.02	18.51	18.82	396958
2013-02-20	18.61	18.80	18.49	18.62	112043
2013-02-21	18.48	18.75	18.00	18.37	113236
2013-02-22	18.46	18.59	18.06	18.36	68780
2013-02-25	18.45	18.75	17.71	17.93	76133
2013-02-26	18.23	18.36	17.11	17.33	137314
2013-02-27	17.45	17.90	16.80	17.50	274827
2013-02-28	17.57	17.73	17.19	17.53	207450
2013-03-01	17.52	17.65	17.06	17.37	68817
2013-03-04	17.30	17.56	16.93	16.95	206344
2013-03-05	17.03	17.50	17.03	17.38	347963
2013-03-06	17.35	17.35	16.99	17.23	334017
2013-03-07	17.26	17.50	16.77	17.01	180982
2013-03-08	17.00	17.14	16.50	17.03	114437
2013-03-11	17.06	17.09	16.52	16.83	61849
2013-03-12	16.76	16.79	16.55	16.70	58764
2013-03-13	16.80	16.81	16.36	16.66	68852
2013-03-14	16.66	16.80	16.52	16.69	27195
2013-03-15	16.63	16.95	16.50	16.57	80854
2013-03-18	16.45	17.55	16.30	17.10	112401
2013-03-19	17.10	17.33	16.60	16.62	35277
2013-03-20	16.79	17.09	16.69	16.69	13307
2013-03-21	16.61	16.94	16.51	16.61	15623
2013-03-22	16.69	16.81	16.47	16.60	56378
2013-03-25	16.59	17.45	16.59	16.82	60556
2013-03-26	16.91	17.06	16.73	16.78	22064
2013-03-27	16.75	17.15	16.75	17.00	11640
2013-03-28	16.95	16.97	16.56	16.75	49990
2013-04-01	16.84	17.23	16.69	16.80	55039
2013-04-02	16.87	16.88	16.20	16.39	185881
2013-04-03	16.47	16.61	16.19	16.47	30962
2013-04-04	16.36	16.77	16.36	16.64	14576
2013-04-05	16.52	16.76	16.38	16.69	29627
2013-04-08	16.66	17.44	16.66	17.22	27105
2013-04-09	17.23	17.51	16.76	17.00	165206
2013-04-10	16.99	17.61	16.85	16.98	151091
2013-04-11	16.96	17.41	16.90	17.17	42665
2013-04-12	17.10	17.31	17.01	17.19	19610
2013-04-15	17.15	17.25	16.85	16.99	23525
2013-04-16	17.13	17.40	17.03	17.40	15340
2013-04-17	17.30	17.61	17.16	17.36	6899
2013-04-18	17.37	17.47	17.14	17.22	9954
2013-04-19	17.33	17.75	17.15	17.75	9056
2013-04-22	17.70	18.00	17.64	17.71	8223
2013-04-23	17.71	17.81	17.01	17.26	19069
2013-04-24	17.41	17.48	17.00	17.16	26755
2013-04-25	17.06	17.42	17.03	17.24	19828
2013-04-26	17.16	17.89	17.11	17.89	13404
2013-04-29	17.95	17.98	17.17	17.67	53635
2013-04-30	17.67	18.09	17.67	17.98	22205
2013-05-01	18.03	18.50	17.92	18.41	49685
2013-05-02	18.64	19.18	18.63	19.04	78018
2013-05-03	19.05	19.10	18.11	18.47	26592
2013-05-06	18.74	18.90	18.50	18.52	21777
2013-05-07	18.57	18.80	18.44	18.77	9529
2013-05-08	18.32	18.73	17.73	18.44	114403
2013-05-09	18.50	18.54	18.00	18.02	51615
2013-05-10	18.17	18.60	18.00	18.02	25960
2013-05-13	18.16	18.25	18.00	18.16	37356
2013-05-14	18.16	18.39	18.09	18.19	15485
2013-05-15	18.14	18.43	18.14	18.24	30177
2013-05-16	18.24	18.24	17.87	18.07	9030
2013-05-17	18.10	18.12	17.60	17.76	20481
2013-05-20	17.76	17.99	17.76	17.85	18948
2013-05-21	17.88	18.80	17.78	17.89	17516
2013-05-22	17.86	17.88	17.57	17.66	76468
2013-05-23	17.54	17.74	17.50	17.74	24052
2013-05-24	17.70	17.97	17.70	17.87	5789
2013-05-28	17.91	18.06	16.77	17.21	60768
2013-05-29	17.20	17.42	17.04	17.32	12522
2013-05-30	17.35	17.35	16.70	17.09	25299
2013-05-31	17.08	17.18	16.77	16.77	15324
2013-06-03	16.94	17.14	16.57	16.68	39822
2013-06-04	16.65	16.99	16.59	16.95	21552
2013-06-05	16.97	17.20	16.65	16.75	27584
2013-06-06	16.79	16.97	16.66	16.81	14783
2013-06-07	16.88	17.08	16.60	16.90	7779
2013-06-10	16.93	17.11	16.60	17.02	10679
2013-06-11	16.70	17.00	16.58	16.69	156442
2013-06-12	16.55	16.70	14.87	15.16	129473
2013-06-13	15.27	15.99	15.25	15.76	101527
2013-06-14	15.90	16.00	15.62	15.96	23783
2013-06-17	16.00	16.23	15.70	16.13	30439
2013-06-18	16.22	16.28	16.06	16.21	63191
2013-06-19	16.20	16.43	16.15	16.21	50133
2013-06-20	16.10	16.10	15.81	15.95	45870
2013-06-21	15.95	16.43	15.63	15.88	47515
2013-06-24	15.73	16.09	15.64	15.95	51105
2013-06-25	16.22	16.38	16.00	16.19	67860
2013-06-26	16.59	16.74	16.00	16.32	22822
2013-06-27	16.27	16.27	16.00	16.07	10800
2013-06-28	15.66	16.08	15.50	15.92	25726
2013-07-01	15.93	16.34	15.91	16.13	67693
2013-07-02	16.54	16.54	16.17	16.53	10206
2013-07-03	16.22	16.78	16.00	16.67	11052
2013-07-05	16.60	16.95	16.60	16.95	10495
2013-07-08	16.95	16.95	16.46	16.86	12972
2013-07-09	17.04	17.18	17.00	17.17	12970
2013-07-10	17.34	17.50	16.80	16.87	15322
2013-07-11	17.20	17.33	16.90	17.21	9446
2013-07-12	17.45	17.45	17.01	17.37	10011
2013-07-15	17.23	17.85	16.84	17.85	17421
2013-07-16	17.75	17.80	17.04	17.15	21769
2013-07-17	17.31	17.54	17.06	17.50	11660
2013-07-18	17.34	17.61	17.25	17.40	5170
2013-07-19	17.73	17.73	17.17	17.65	10438
2013-07-22	17.74	17.74	17.07	17.25	23796
2013-07-23	17.07	17.23	16.77	16.86	13750
2013-07-24	17.04	17.34	16.75	16.82	12684
2013-07-25	16.98	16.99	16.59	16.82	4731
2013-07-26	16.88	17.06	16.56	16.76	5861
2013-07-29	16.63	17.14	16.32	16.81	8462
2013-07-30	16.83	16.99	16.46	16.86	7193
2013-07-31	17.00	17.00	16.45	16.58	58480
2013-08-01	16.73	16.90	16.43	16.60	13630
2013-08-02	16.51	16.60	16.50	16.52	31118
2013-08-05	16.34	16.51	16.34	16.50	5527
2013-08-06	16.56	17.00	16.51	16.64	32351
2013-08-07	16.79	17.05	16.73	17.00	17026
2013-08-08	17.35	17.56	16.96	17.50	24047
2013-08-09	16.90	17.33	16.69	16.99	19975
2013-08-12	17.06	17.25	17.04	17.15	6053
2013-08-13	17.28	17.58	17.03	17.57	38264
2013-08-14	17.62	17.62	17.36	17.41	660872
2013-08-15	17.42	17.74	17.27	17.39	57830
2013-08-16	17.38	17.90	17.36	17.41	48832
2013-08-19	17.57	17.59	17.34	17.48	14392
2013-08-20	17.60	17.60	17.24	17.39	4308
2013-08-21	17.25	17.35	17.19	17.25	10212
2013-08-22	17.32	17.39	17.19	17.36	16511
2013-08-23	17.25	17.40	17.25	17.30	9601
2013-08-26	17.40	17.40	17.18	17.29	3742
2013-08-27	17.08	17.08	16.91	17.00	5369
2013-08-28	17.08	17.30	16.75	16.75	8464
2013-08-29	16.90	17.11	16.90	16.92	4630
2013-08-30	16.99	17.04	16.63	16.86	53604
2013-09-03	16.88	17.27	16.76	16.84	81028
2013-09-04	16.88	16.88	16.63	16.87	12554
2013-09-05	16.88	17.01	16.88	17.00	7883
2013-09-06	17.00	17.00	16.64	16.99	25632
2013-09-09	17.00	17.16	17.00	17.06	24737
2013-09-10	17.07	17.08	16.86	16.88	24589
2013-09-11	16.83	17.20	16.83	17.00	23645
2013-09-12	16.99	17.14	16.99	17.14	14189
2013-09-13	17.23	17.23	16.71	17.18	15090
2013-09-16	17.28	17.28	17.01	17.01	8079
2013-09-17	16.98	17.15	16.98	17.11	16747
2013-09-18	17.40	17.66	17.15	17.47	30408
2013-09-19	17.49	17.61	17.10	17.60	23218
2013-09-20	17.66	17.70	17.50	17.55	6919
2013-09-23	17.69	17.69	17.26	17.30	194784
2013-09-24	17.14	17.68	17.03	17.41	10014
2013-09-25	17.50	17.65	17.03	17.45	16721
2013-09-26	17.39	17.63	17.15	17.39	358768
2013-09-27	17.39	17.64	17.39	17.61	8931
2013-09-30	17.55	17.66	17.37	17.37	26325
2013-10-01	17.34	17.64	17.06	17.07	56452
2013-10-02	17.07	17.48	16.90	17.46	70852
2013-10-03	17.33	17.37	17.00	17.04	27655
2013-10-04	17.00	17.25	16.90	16.90	11472
2013-10-07	16.90	17.26	16.90	16.95	15869
2013-10-08	16.90	16.97	16.90	16.90	11037
2013-10-09	16.82	17.15	16.77	16.99	19997
2013-10-10	17.18	17.18	16.87	16.87	5999
2013-10-11	16.77	17.11	16.77	17.04	7367
2013-10-14	16.90	17.15	16.90	17.10	33260
2013-10-15	17.08	17.26	17.02	17.26	28612
2013-10-16	17.24	17.50	17.18	17.18	17540
2013-10-17	17.09	17.09	16.70	16.83	32901
2013-10-18	16.86	17.08	16.86	16.87	5168
2013-10-21	16.96	16.96	16.82	16.85	27819
2013-10-22	16.82	16.97	16.75	16.83	19960
2013-10-23	16.70	16.77	16.36	16.49	71585
2013-10-24	16.44	16.66	16.13	16.13	49986
2013-10-25	16.26	16.29	15.85	16.08	467172
2013-10-28	16.05	16.37	16.05	16.21	265875
2013-10-29	16.17	16.56	16.17	16.37	19370
2013-10-30	16.34	16.49	16.19	16.30	55132
2013-10-31	16.50	16.50	16.25	16.30	1562
2013-11-01	16.44	16.50	16.05	16.08	7757
2013-11-04	15.97	16.26	15.91	16.22	260841
2013-11-05	16.10	16.20	15.57	15.59	107776
2013-11-06	15.72	16.05	15.72	15.86	10804
2013-11-07	15.82	15.82	15.49	15.49	10916
2013-11-08	15.36	15.74	15.01	15.62	14252
2013-11-11	15.75	16.31	15.75	16.07	30743
2013-11-12	16.01	16.01	15.61	15.80	69667
2013-11-13	15.57	15.75	15.55	15.75	35692
2013-11-14	16.12	16.30	15.79	16.09	20564
2013-11-15	15.96	16.29	15.58	16.28	43128
2013-11-18	16.25	16.91	16.20	16.87	271949
2013-11-19	16.77	17.21	16.51	16.95	549792
2013-11-20	17.00	17.19	16.72	16.89	309112
2013-11-21	16.99	17.25	16.80	16.98	22633
2013-11-22	17.07	17.09	16.67	16.93	25312
2013-11-25	16.96	17.10	16.83	16.94	15709
2013-11-26	17.02	17.13	16.71	16.72	70055
2013-11-27	16.83	17.05	16.69	16.97	14629
2013-11-29	16.66	17.23	16.66	17.08	39820
2013-12-02	17.10	17.18	16.93	17.03	7601
2013-12-03	17.06	17.14	16.81	17.08	17806
2013-12-04	17.09	17.10	16.67	17.04	19770
2013-12-05	17.03	17.50	16.99	17.24	1416663
2013-12-06	17.33	17.76	17.10	17.54	66877
2013-12-09	17.51	17.51	17.17	17.24	643759
2013-12-10	17.01	17.14	16.93	16.97	34834
2013-12-11	17.06	17.17	16.91	16.98	251393
2013-12-12	17.00	17.00	16.80	16.80	47333
2013-12-13	16.76	16.76	16.04	16.04	85172
2013-12-16	16.06	16.21	15.35	15.46	198260
2013-12-17	15.39	15.58	15.11	15.15	47277
2013-12-18	15.20	15.29	15.05	15.19	84392
2013-12-19	15.12	15.34	15.12	15.26	42435
2013-12-20	15.23	15.32	15.08	15.23	50253
2013-12-23	15.33	15.48	15.23	15.33	53329
2013-12-24	15.41	15.60	15.31	15.42	30194
2013-12-26	15.40	15.62	15.40	15.41	39224
2013-12-27	15.49	15.86	15.23	15.24	31477
2013-12-30	15.24	15.67	15.24	15.48	24347
2013-12-31	15.47	15.77	15.25	15.53	12149
2014-01-02	15.45	15.46	15.17	15.34	69632
2014-01-03	15.32	15.49	15.22	15.35	40654
2014-01-06	15.32	15.54	15.20	15.42	575319
2014-01-07	15.52	15.59	15.26	15.39	80347
2014-01-08	15.45	15.45	15.14	15.15	74179
2014-01-09	15.27	15.36	15.12	15.23	44425
2014-01-10	15.30	15.32	15.10	15.16	12899
2014-01-13	15.10	15.39	15.02	15.16	70919
2014-01-14	15.20	15.26	15.00	15.05	32355
2014-01-15	15.11	15.32	14.77	14.82	61357
2014-01-16	14.75	15.19	14.75	15.19	44819
2014-01-17	15.24	15.27	14.90	15.20	27171
2014-01-21	15.27	15.49	14.93	15.09	446923
2014-01-22	15.07	15.20	14.83	14.98	193609
2014-01-23	14.98	14.99	14.80	14.96	24961
2014-01-24	14.87	15.13	14.70	15.02	95623
2014-01-27	14.68	14.91	14.55	14.78	159542
2014-01-28	14.72	15.05	14.41	14.95	183129
2014-01-29	14.92	15.05	14.63	14.76	36180
2014-01-30	14.82	14.98	14.66	14.81	76342
2014-01-31	14.68	15.87	14.68	15.69	682582
2014-02-03	15.65	15.73	14.93	14.98	129052
2014-02-04	14.97	15.11	14.87	14.94	163234
2014-02-05	14.81	14.92	14.69	14.78	12869
2014-02-06	14.81	15.09	14.68	15.02	16727
2014-02-07	15.19	15.45	15.02	15.04	62643
2014-02-10	15.07	15.07	14.77	14.83	44265
2014-02-11	14.77	15.23	14.77	15.23	70716
2014-02-12	15.14	15.35	14.55	14.61	205228
2014-02-13	14.52	14.59	14.39	14.57	307456
2014-02-14	14.27	14.85	14.26	14.84	106832
2014-02-18	14.78	14.86	14.43	14.65	157753
2014-02-19	14.53	14.67	14.45	14.47	82557
2014-02-20	14.47	14.60	14.35	14.60	101311
2014-02-21	14.56	14.64	14.32	14.50	152769
2014-02-24	14.50	14.65	14.50	14.56	103564
2014-02-25	14.60	14.86	14.55	14.65	76647
2014-02-26	14.58	14.99	14.42	14.95	211563
2014-02-27	14.91	15.05	14.70	15.00	109286
2014-02-28	15.05	15.50	15.05	15.42	123255
2014-03-03	15.45	15.45	14.68	14.98	120129
2014-03-04	15.05	15.23	14.87	15.04	69259
2014-03-05	15.10	15.40	15.03	15.19	55363
2014-03-06	15.29	15.35	15.12	15.12	44849
2014-03-07	15.22	15.22	14.76	14.91	88232
2014-03-10	14.96	15.91	14.90	15.84	136196
2014-03-11	15.95	16.29	15.45	15.74	149819
2014-03-12	15.82	16.69	15.69	16.42	62914
2014-03-13	16.39	16.48	16.01	16.12	18585
2014-03-14	16.21	16.46	16.04	16.06	29449
2014-03-17	16.17	16.38	15.91	16.11	61158
2014-03-18	16.11	16.17	15.84	15.89	49316
2014-03-19	15.89	15.97	15.67	15.75	855703
2014-03-20	15.68	15.92	15.55	15.62	70117
2014-03-21	15.69	16.00	15.49	15.77	35569
2014-03-24	15.89	15.89	15.45	15.82	10764
2014-03-25	15.94	16.30	15.64	16.14	32759
2014-03-26	16.21	16.21	15.93	16.18	16125
2014-03-27	16.39	17.10	16.03	17.01	123287
2014-03-28	17.12	17.36	16.79	17.19	46357
2014-03-31	17.22	17.24	16.84	17.24	18833
2014-04-01	17.12	17.30	16.72	16.94	51877
2014-04-02	16.99	17.26	16.51	16.60	48356
2014-04-03	16.62	16.80	16.21	16.23	55916
2014-04-04	16.35	16.68	16.01	16.09	38797
2014-04-07	16.13	16.14	15.82	15.86	10350
2014-04-08	16.05	16.80	16.05	16.80	24966
2014-04-09	16.75	16.97	16.65	16.87	21166
2014-04-10	16.79	16.85	16.33	16.63	25548
2014-04-11	16.68	16.72	15.94	16.01	14073
2014-04-14	16.24	17.26	15.91	17.03	37067
2014-04-15	17.15	17.15	16.16	16.26	24701
2014-04-16	16.40	17.95	16.40	17.95	13618
2014-04-17	17.86	18.00	17.25	17.89	26628
2014-04-21	17.86	17.86	17.47	17.72	17108
2014-04-22	17.82	19.00	17.82	18.78	83398
2014-04-23	18.71	18.71	17.49	17.85	32546
2014-04-24	17.88	17.88	17.52	17.61	14287
2014-04-25	17.66	17.98	17.52	17.62	16934
2014-04-28	17.73	17.99	16.93	16.93	29518
2014-04-29	16.98	16.98	16.70	16.81	26082
2014-04-30	16.84	16.86	16.53	16.63	22958
2014-05-01	16.68	16.71	16.50	16.51	31748
2014-05-02	16.61	16.62	16.50	16.62	8151
2014-05-05	16.53	16.99	16.17	16.97	49175
2014-05-06	16.99	18.48	16.97	17.42	33894
2014-05-07	17.55	17.55	16.91	17.15	56278
2014-05-08	17.06	17.50	16.96	17.16	26997
2014-05-09	17.24	17.35	16.51	16.77	16691
2014-05-12	16.93	16.96	16.70	16.71	81376
2014-05-13	16.87	16.87	16.56	16.78	9520
2014-05-14	16.87	17.40	16.51	16.61	24944
2014-05-15	16.71	17.34	16.52	16.58	53188
2014-05-16	16.48	16.89	16.15	16.85	110960
2014-05-19	16.74	16.90	16.53	16.67	220787
2014-05-20	16.62	16.82	16.37	16.49	24169
2014-05-21	16.46	16.70	16.46	16.70	9525
2014-05-22	16.69	16.69	16.60	16.65	135224
2014-05-23	16.58	17.00	16.43	16.52	13520
2014-05-27	16.50	16.65	16.27	16.30	8437
2014-05-28	16.41	16.50	16.19	16.19	15946
2014-05-29	16.12	16.46	15.83	16.27	23888
2014-05-30	16.30	16.68	16.23	16.54	280774
2014-06-02	16.57	16.74	16.55	16.65	24155
2014-06-03	16.61	16.84	16.58	16.68	131347
2014-06-04	16.81	17.09	16.66	16.84	45404
2014-06-05	17.00	17.19	16.76	17.02	14595
2014-06-06	16.84	17.20	16.66	16.80	21899
2014-06-09	16.80	17.50	16.80	17.50	973874
2014-06-10	17.39	17.55	17.27	17.36	9619
2014-06-11	17.29	17.61	17.18	17.31	29021
2014-06-12	17.27	17.60	17.27	17.47	32585
2014-06-13	17.47	17.67	17.19	17.30	18062
2014-06-16	17.42	17.80	17.23	17.42	22883
2014-06-17	17.50	17.64	17.30	17.44	15090
2014-06-18	17.50	17.73	17.20	17.72	159356
2014-06-19	17.82	17.85	17.51	17.78	11638
2014-06-20	18.00	18.00	17.35	17.50	35360
2014-06-23	17.56	17.75	17.38	17.38	5926
2014-06-24	17.49	17.58	17.37	17.45	5391
2014-06-25	17.51	17.64	17.49	17.52	3028
2014-06-26	17.63	17.85	17.51	17.61	31941
2014-06-27	17.86	17.96	17.77	17.84	39553
2014-06-30	17.99	18.00	17.37	17.45	37248
2014-07-01	17.51	17.80	17.51	17.71	32897
2014-07-02	17.75	17.83	17.50	17.69	11770
2014-07-03	17.84	17.84	17.60	17.73	26960
2014-07-07	17.65	17.98	17.65	17.84	12941
2014-07-08	17.74	17.78	17.52	17.61	52574
2014-07-09	17.59	17.64	17.25	17.36	117674
2014-07-10	17.26	17.90	17.00	17.90	125815
2014-07-11	17.78	17.88	17.38	17.78	9271
2014-07-14	17.80	18.72	17.80	18.64	59222
2014-07-15	18.46	18.72	18.29	18.57	30803
2014-07-16	18.60	18.99	18.36	18.97	19562
2014-07-17	18.81	19.67	18.81	19.25	71579
2014-07-18	19.00	19.45	18.47	19.32	40461
2014-07-21	19.32	19.97	19.20	19.57	49818
2014-07-22	19.69	19.73	19.36	19.51	217729
2014-07-23	19.79	19.79	19.49	19.63	177712
2014-07-24	19.62	19.74	19.49	19.58	23066
2014-07-25	19.51	19.70	19.35	19.35	116702
2014-07-28	19.57	19.62	19.00	19.01	35590
2014-07-29	19.24	19.48	19.20	19.42	14273
2014-07-30	19.45	19.48	19.30	19.31	10411
2014-07-31	19.06	19.06	18.14	18.65	69514
2014-08-01	18.67	18.87	18.26	18.50	53442
2014-08-04	18.74	18.74	17.12	17.18	165576
2014-08-05	17.18	17.77	16.87	17.45	245389
2014-08-06	17.07	17.21	17.00	17.00	3338182
2014-08-07	17.00	17.07	17.00	17.00	573199
2014-08-08	17.00	17.26	17.00	17.23	157110
2014-08-11	17.26	17.32	17.01	17.29	91743
2014-08-12	17.21	17.27	17.15	17.25	139650
2014-08-13	17.25	17.27	17.11	17.25	118542
2014-08-14	17.14	17.32	17.10	17.25	114738
2014-08-15	17.36	17.42	17.21	17.35	51627
2014-08-18	17.49	17.83	17.30	17.76	112042
2014-08-19	17.71	17.82	17.39	17.70	85707
2014-08-20	17.68	17.68	17.33	17.63	52253
2014-08-21	17.73	17.85	17.38	17.58	37875
2014-08-22	17.51	17.59	17.38	17.55	13479
2014-08-25	17.57	17.95	17.48	17.86	237074
2014-08-26	17.79	17.79	17.40	17.66	543499
2014-08-27	17.56	17.57	17.39	17.47	357198
2014-08-28	17.45	17.50	17.39	17.42	15201
2014-08-29	17.33	17.39	17.06	17.06	66041
2014-09-02	17.01	17.10	16.85	17.01	76444
2014-09-03	17.01	17.09	17.00	17.00	68160
2014-09-04	17.00	17.09	16.73	16.75	2380126
2014-09-05	16.78	16.78	16.31	16.33	119683
2014-09-08	16.36	16.36	15.33	15.60	235256
2014-09-09	15.85	15.90	15.50	15.56	129894
2014-09-10	15.60	15.75	14.95	15.19	320166
2014-09-11	15.21	15.82	15.21	15.76	147958
2014-09-12	15.85	16.35	15.85	16.24	213711
2014-09-15	16.37	16.40	15.93	16.03	58974
2014-09-16	16.00	16.10	15.99	16.08	40780
2014-09-17	16.19	16.40	16.19	16.25	81574
2014-09-18	16.29	16.49	16.22	16.30	225748
2014-09-19	16.42	16.60	16.31	16.46	96493
2014-09-22	16.52	16.54	16.26	16.40	62697
2014-09-23	16.50	16.52	16.27	16.39	72861
2014-09-24	16.31	16.58	16.27	16.49	168331
2014-09-25	16.44	16.50	16.16	16.26	57552
2014-09-26	16.21	16.49	16.21	16.40	36978
2014-09-29	16.35	16.45	16.24	16.40	32833
2014-09-30	16.36	16.53	16.15	16.48	43078
2014-10-01	16.38	16.58	16.29	16.39	54519
2014-10-02	16.32	16.38	16.18	16.32	49892
2014-10-03	16.38	16.66	16.23	16.57	76559
2014-10-06	16.55	16.55	16.28	16.31	61010
2014-10-07	16.24	16.24	16.03	16.12	39815
2014-10-08	16.22	16.49	16.04	16.49	48322
2014-10-09	16.37	16.50	16.18	16.42	34694
2014-10-10	16.42	16.49	16.25	16.33	76886
2014-10-13	16.33	16.47	15.67	16.26	199278
2014-10-14	16.37	16.48	16.00	16.30	21320
2014-10-15	16.14	16.22	15.42	16.12	198936
2014-10-16	15.92	16.31	15.92	16.06	50559
2014-10-17	16.16	16.20	16.03	16.08	27553
2014-10-20	16.08	16.49	16.08	16.42	26741
2014-10-21	16.45	16.50	16.42	16.46	56403
2014-10-22	16.61	16.61	16.22	16.22	27479
2014-10-23	16.33	16.36	16.05	16.19	214793
2014-10-24	16.19	16.30	16.02	16.07	39093
2014-10-27	16.05	16.05	15.84	15.98	115051
2014-10-28	15.96	16.25	15.92	16.06	57006
2014-10-29	16.04	16.26	15.98	16.03	60814
2014-10-30	16.00	16.26	15.91	15.96	86221
2014-10-31	16.00	16.12	15.90	15.98	41016
2014-11-03	16.03	16.19	15.93	16.07	71725
2014-11-04	16.00	16.00	15.70	15.81	41387
2014-11-05	15.72	15.87	15.68	15.73	60539
2014-11-06	15.81	15.99	15.79	15.83	59774
2014-11-07	15.66	15.94	15.64	15.86	92323
2014-11-10	15.84	15.88	15.50	15.78	36118
2014-11-11	15.76	15.89	15.58	15.86	29454
2014-11-12	15.73	16.19	15.67	16.14	46806
2014-11-13	16.13	16.36	16.13	16.22	12930
2014-11-14	16.28	16.45	16.19	16.31	62213
2014-11-17	16.36	16.50	16.27	16.29	102708
2014-11-18	16.75	16.78	16.02	16.14	89896
2014-11-19	16.12	16.29	15.77	15.91	49685
2014-11-20	15.91	16.13	15.76	15.85	60881
2014-11-21	16.28	16.36	16.18	16.18	38277
2014-11-24	16.17	16.33	16.17	16.29	43676
2014-11-25	16.33	16.46	16.10	16.42	80582
2014-11-26	16.52	16.69	16.43	16.58	57790
2014-11-28	16.63	16.79	16.44	16.44	21250
2014-12-01	16.61	16.61	15.95	16.04	137280
2014-12-02	16.02	16.28	16.00	16.21	38681
2014-12-03	16.18	16.39	16.04	16.04	24834
2014-12-04	16.08	16.20	15.96	16.03	33263
2014-12-05	16.08	16.40	15.95	16.38	117165
2014-12-08	16.29	16.49	16.01	16.43	34623
2014-12-09	14.89	15.14	14.72	14.78	945216
2014-12-10	14.79	15.23	14.79	15.20	233058
2014-12-11	15.22	15.44	14.85	15.23	124521
2014-12-12	15.25	15.46	15.17	15.24	48280
2014-12-15	15.19	15.69	15.16	15.51	157410
2014-12-16	15.60	15.60	15.40	15.50	147101
2014-12-17	15.50	15.88	15.50	15.68	40476
2014-12-18	15.71	15.80	15.58	15.62	39753
2014-12-19	15.62	15.78	15.51	15.64	45898
2014-12-22	15.61	15.82	15.49	15.79	137439
2014-12-23	15.85	15.89	15.69	15.76	27537
2014-12-24	15.80	15.96	15.48	15.65	29958
2014-12-26	15.70	15.95	15.63	15.94	53428
2014-12-29	15.88	16.01	15.80	15.80	61619
2014-12-30	15.74	16.09	15.74	15.96	45433
2014-12-31	15.92	15.97	15.81	15.90	110114
2015-01-02	15.92	16.06	15.77	15.81	27788
2015-01-05	15.71	15.95	15.65	15.75	50631
2015-01-06	15.74	15.74	15.15	15.49	148755
2015-01-07	15.65	15.71	15.28	15.51	76272
2015-01-08	15.56	15.80	15.56	15.70	18952
2015-01-09	15.68	15.68	15.25	15.26	21442
2015-01-12	16.37	16.45	15.85	15.96	338387
2015-01-13	16.18	16.25	16.00	16.20	164126
2015-01-14	16.14	16.26	15.91	16.20	112673
2015-01-15	16.25	16.25	16.00	16.06	52339
2015-01-16	16.11	16.20	16.04	16.17	230667
2015-01-20	16.25	16.25	15.98	16.05	56005
2015-01-21	16.01	16.08	15.82	15.86	42515
2015-01-22	15.97	16.15	15.77	16.09	83210
2015-01-23	16.16	16.16	15.83	15.92	42236
2015-01-26	15.84	16.02	15.81	15.89	24421
2015-01-27	15.83	15.98	15.76	15.92	50042
2015-01-28	15.92	16.10	15.90	16.00	234858
2015-01-29	16.05	16.10	15.94	16.02	183529
2015-01-30	15.97	16.09	15.89	15.98	99143
2015-02-02	16.06	16.14	15.97	16.10	101299
2015-02-03	16.10	16.30	16.10	16.23	73157
2015-02-04	16.10	16.39	16.10	16.32	80751
2015-02-05	16.30	16.40	16.24	16.35	167317
2015-02-06	16.34	16.40	16.28	16.33	56547
2015-02-09	16.36	16.40	16.26	16.26	52785
2015-02-10	16.37	17.11	16.21	17.03	936458
2015-02-11	16.96	17.50	16.78	17.23	546077
2015-02-12	17.41	17.72	17.20	17.41	292118
2015-02-13	17.34	17.55	17.05	17.20	109022
2015-02-17	17.00	17.14	16.88	16.95	46471
2015-02-18	17.03	17.06	16.66	16.91	45219
2015-02-19	16.86	16.89	16.49	16.49	59004
2015-02-20	16.49	16.49	16.21	16.42	41023
2015-02-23	16.38	16.50	16.19	16.28	229304
2015-02-24	16.20	16.47	16.20	16.39	247359
2015-02-25	16.31	16.43	16.19	16.21	133615
2015-02-26	16.24	16.24	15.82	15.99	227764
2015-02-27	15.87	16.18	15.86	15.99	84487
2015-03-02	16.06	16.14	16.00	16.00	50039
2015-03-03	15.99	16.18	15.99	16.01	56765
2015-03-04	16.08	16.15	15.72	15.88	24478
2015-03-05	15.96	16.03	15.77	15.77	25025
2015-03-06	15.65	15.94	15.65	15.73	58276
2015-03-09	15.74	15.90	15.68	15.71	20499
2015-03-10	15.68	15.79	15.55	15.58	53828
2015-03-11	15.67	15.70	15.49	15.54	43090
2015-03-12	15.65	15.70	15.41	15.49	27354
2015-03-13	15.52	15.52	15.40	15.42	28523
2015-03-16	15.49	15.71	15.49	15.57	90856
2015-03-17	15.59	15.83	15.40	15.50	108657
2015-03-18	15.60	15.78	15.44	15.52	153531
2015-03-19	15.49	15.70	15.47	15.49	21698
2015-03-20	15.52	15.71	15.41	15.53	136998
2015-03-23	15.61	15.81	15.61	15.76	60805
2015-03-24	15.91	16.24	15.79	16.02	336137
2015-03-25	16.03	16.16	15.75	15.75	40446
2015-03-26	15.75	15.89	15.59	15.77	53450
2015-03-27	15.75	16.59	15.75	16.45	286562
2015-03-30	16.49	16.49	16.09	16.27	73185
2015-03-31	16.17	16.26	15.91	15.91	49707
2015-04-01	16.00	16.09	15.77	15.83	34233
2015-04-02	15.83	16.18	15.77	15.87	15953
2015-04-06	15.78	15.99	15.78	15.92	20932
2015-04-07	15.97	16.00	15.75	15.87	43032
2015-04-08	15.92	15.94	15.75	15.78	20541
2015-04-09	15.76	15.93	15.65	15.65	69610
2015-04-10	15.60	15.74	15.59	15.66	26865
2015-04-13	15.76	16.04	15.76	15.99	101934
2015-04-14	16.06	16.19	15.87	16.06	47786
2015-04-15	16.06	16.09	15.97	16.02	15756
2015-04-16	16.06	16.08	15.95	15.98	28419
2015-04-17	15.94	15.98	15.76	15.77	67007
2015-04-20	15.85	16.19	15.75	15.77	16977
2015-04-21	15.87	15.96	15.74	15.81	40702
2015-04-22	15.82	15.96	15.71	15.75	51928
2015-04-23	15.81	15.92	15.70	15.79	81315
2015-04-24	15.86	15.86	15.75	15.79	26329
2015-04-27	15.93	16.06	15.70	15.81	56323
2015-04-28	15.77	15.80	15.55	15.56	34736
2015-04-29	15.55	15.68	15.55	15.60	27859
2015-04-30	15.62	15.69	15.41	15.52	239142
2015-05-01	15.55	15.65	15.45	15.65	21351
2015-05-04	15.65	15.65	15.42	15.49	39879
2015-05-05	15.44	15.59	15.25	15.26	65845
2015-05-06	15.27	15.38	15.00	15.15	47613
2015-05-07	15.18	15.44	15.05	15.20	51202
2015-05-08	15.30	15.47	15.11	15.17	78390
2015-05-11	15.23	15.55	15.22	15.50	102075
2015-05-12	15.57	15.85	15.50	15.51	52630
2015-05-13	15.53	15.76	15.45	15.57	71551
2015-05-14	15.57	16.17	15.57	16.01	168245
2015-05-15	16.03	16.62	16.03	16.61	77386
2015-05-18	16.49	16.55	16.27	16.34	85886
2015-05-19	16.37	16.59	16.37	16.56	23990
2015-05-20	16.53	16.67	16.39	16.53	17305
2015-05-21	16.50	16.60	16.33	16.55	28324
2015-05-22	16.52	16.68	16.35	16.41	20977
2015-05-26	16.32	16.64	16.29	16.64	57686
2015-05-27	16.64	17.09	16.52	16.96	79107
2015-05-28	16.93	17.18	16.82	16.96	31098
2015-05-29	16.98	17.28	16.96	17.07	63486
2015-06-01	17.10	17.31	16.89	17.00	103958
2015-06-02	16.99	17.00	16.57	16.79	46046
2015-06-03	17.00	17.16	16.69	16.94	100533
2015-06-04	16.92	17.06	16.86	16.93	23062
2015-06-05	17.00	17.03	16.66	16.84	16313
2015-06-08	16.79	16.94	16.51	16.54	33456
2015-06-09	16.57	16.64	16.54	16.54	18628
2015-06-10	16.66	16.74	16.46	16.52	16463
2015-06-11	16.59	16.63	16.34	16.40	21136
2015-06-12	16.49	16.49	16.17	16.27	27152
2015-06-15	16.21	16.34	16.15	16.33	25539
2015-06-16	16.32	16.53	16.26	16.27	40393
2015-06-17	16.60	17.25	16.60	17.06	206453
2015-06-18	17.14	17.79	17.14	17.65	149486
2015-06-19	17.68	17.99	17.55	17.90	131030
2015-06-22	18.10	18.10	17.55	17.79	82192
2015-06-23	17.93	18.20	17.75	18.13	110170
2015-06-24	18.15	18.25	18.01	18.16	105750
2015-06-25	18.25	18.52	18.12	18.40	36241
2015-06-26	18.48	18.55	18.10	18.42	66790
2015-06-29	18.31	18.65	18.21	18.37	61290
2015-06-30	18.35	18.35	17.76	17.86	58996
2015-07-01	18.02	18.15	17.95	18.15	37937
2015-07-02	18.13	18.32	17.99	18.02	37969
2015-07-06	17.53	17.96	17.53	17.72	36110
2015-07-07	17.69	17.87	17.25	17.66	40317
2015-07-08	17.56	17.88	17.08	17.16	30972
2015-07-09	17.29	17.69	17.21	17.31	30355
2015-07-10	17.41	17.56	17.10	17.56	48099
2015-07-13	17.57	18.41	17.57	18.24	69238
2015-07-14	18.30	18.30	17.51	17.76	53083
2015-07-15	17.86	17.97	17.60	17.81	53274
2015-07-16	17.88	18.29	17.85	18.26	42565
2015-07-17	18.31	18.40	17.88	18.12	33214
2015-07-20	18.09	18.21	17.89	17.91	28892
2015-07-21	17.82	17.89	17.52	17.76	30169
2015-07-22	17.94	17.95	17.16	17.92	47531
2015-07-23	17.87	17.90	17.45	17.60	43182
2015-07-24	17.69	17.96	17.65	17.92	32884
2015-07-27	17.87	17.97	17.50	17.61	23920
2015-07-28	17.65	17.77	17.27	17.32	24444
2015-07-29	17.46	17.88	17.43	17.81	145522
2015-07-30	17.72	18.20	17.66	18.15	36083
2015-07-31	18.34	18.82	18.09	18.48	89323
2015-08-03	18.42	18.61	18.23	18.44	29394
2015-08-04	18.42	18.69	18.42	18.47	36600
2015-08-05	18.50	18.58	18.15	18.35	27124
2015-08-06	18.33	18.67	18.14	18.21	48609
2015-08-07	18.21	18.58	18.03	18.37	41024
2015-08-10	18.39	18.64	18.36	18.56	15705
2015-08-11	18.50	18.69	18.47	18.48	18969
2015-08-12	18.48	18.58	18.16	18.42	94549
2015-08-13	18.36	19.08	18.31	18.80	48308
2015-08-14	18.78	18.92	18.53	18.61	9262
2015-08-17	18.57	18.67	18.41	18.44	27287
2015-08-18	18.58	18.74	18.12	18.28	65663
2015-08-19	18.14	18.59	18.14	18.23	22501
2015-08-20	18.11	18.23	17.55	17.66	36233
2015-08-21	17.45	18.82	17.44	18.77	106363
2015-08-24	17.00	18.20	16.96	17.85	80147
2015-08-25	18.00	18.03	17.38	17.57	44116
2015-08-26	17.91	17.91	17.39	17.61	42120
2015-08-27	17.82	18.28	17.50	18.02	26995
2015-08-28	18.02	18.27	17.98	18.09	15047
2015-08-31	18.00	18.14	17.59	17.77	32933
2015-09-01	17.60	17.81	17.24	17.38	25350
2015-09-02	17.32	17.70	17.16	17.70	20068
2015-09-03	17.74	18.13	17.70	18.11	16730
2015-09-04	17.86	18.19	17.58	17.65	21510
2015-09-08	17.93	18.50	17.78	18.38	17981
2015-09-09	18.50	18.50	17.63	17.63	23545
2015-09-10	17.89	18.49	17.44	17.60	28762
2015-09-11	17.77	18.00	17.67	17.67	18371
2015-09-14	17.78	17.91	17.65	17.82	20962
2015-09-15	17.92	18.23	17.72	18.07	43062
2015-09-16	18.11	18.42	17.96	18.38	45149
2015-09-17	17.90	18.45	17.57	17.97	36050
2015-09-18	17.76	18.14	17.75	17.95	58517
2015-09-21	18.18	18.30	18.05	18.14	15275
2015-09-22	18.06	18.17	17.74	17.83	27299
2015-09-23	17.83	18.04	17.71	18.01	11650
2015-09-24	17.98	17.99	17.65	17.84	30890
2015-09-25	18.00	18.00	17.52	17.59	23735
2015-09-28	17.60	17.89	17.40	17.51	89393
2015-09-29	17.50	17.69	17.36	17.43	22388
2015-09-30	17.55	17.63	17.13	17.17	14646
2015-10-01	17.15	17.39	16.96	17.30	40482
2015-10-02	17.24	17.59	17.24	17.36	17207
2015-10-05	17.44	17.79	17.32	17.62	31984
2015-10-06	17.66	17.78	17.44	17.64	21061
2015-10-07	17.59	17.92	17.57	17.61	26516
2015-10-08	17.61	17.69	17.49	17.62	23032
2015-10-09	17.57	17.89	17.48	17.57	19892
2015-10-12	17.54	17.86	17.50	17.74	7044
2015-10-13	17.66	17.72	17.58	17.62	9627
2015-10-14	17.76	17.89	17.39	17.58	10131
2015-10-15	17.64	17.85	17.55	17.69	8646
2015-10-16	17.75	17.91	17.59	17.79	11386
2015-10-19	17.84	17.90	17.59	17.81	14534
2015-10-20	17.85	17.95	17.73	17.74	12171
2015-10-21	17.87	18.04	17.68	17.75	14783
2015-10-22	17.82	18.29	17.66	18.02	28903
2015-10-23	18.18	18.27	17.99	18.02	14013
2015-10-26	18.04	18.25	17.98	18.17	10850
2015-10-27	18.15	18.26	17.99	18.23	22183
2015-10-28	18.28	18.34	18.01	18.27	21561
2015-10-29	18.17	18.35	18.13	18.25	30511
2015-10-30	18.36	18.40	18.12	18.20	13630
2015-11-02	18.25	18.27	17.90	18.06	19971
2015-11-03	18.12	18.26	17.94	18.15	17263
2015-11-04	18.18	18.27	17.92	18.01	17289
2015-11-05	17.91	18.24	17.91	18.22	21789
2015-11-06	18.18	18.25	17.97	18.17	19270
2015-11-09	18.06	18.25	17.94	17.96	17149
2015-11-10	18.10	18.24	17.65	17.91	15315
2015-11-11	18.03	18.24	17.69	18.13	23642
2015-11-12	18.13	19.74	17.98	18.99	127037
2015-11-13	18.77	19.00	18.50	18.87	19350
2015-11-16	18.91	18.97	18.75	18.75	24540
2015-11-17	18.81	19.05	18.68	18.71	51286
2015-11-18	18.95	18.97	18.54	18.54	28782
2015-11-19	18.65	18.92	18.36	18.50	25520
2015-11-20	18.59	18.86	18.39	18.59	26083
2015-11-23	18.59	18.69	18.21	18.37	41572
2015-11-24	18.23	18.68	17.89	18.09	53879
2015-11-25	18.35	18.46	18.06	18.38	29111
2015-11-27	18.42	18.76	18.14	18.70	27986
2015-11-30	18.67	18.84	18.27	18.40	27095
2015-12-01	18.51	18.94	18.51	18.60	39188
2015-12-02	18.71	18.75	18.41	18.50	41428
2015-12-03	18.73	18.76	18.17	18.35	27762
2015-12-04	18.43	18.99	18.43	18.87	42587
2015-12-07	18.72	18.97	18.53	18.77	39996
2015-12-08	18.57	18.90	18.35	18.54	97168
2015-12-09	18.44	18.71	18.14	18.38	1064802
2015-12-10	18.22	18.64	17.69	18.31	101203
2015-12-11	18.13	18.39	17.78	18.02	49162
2015-12-14	18.06	18.15	17.69	17.82	78396
2015-12-15	17.92	18.27	17.92	18.03	19855
2015-12-16	18.04	18.22	17.89	18.11	19752
2015-12-17	18.20	18.66	17.96	18.12	27202
2015-12-18	18.16	18.32	17.91	17.97	50308
2015-12-21	17.99	18.26	17.88	18.03	31959
2015-12-22	18.25	18.32	18.06	18.22	19720
2015-12-23	18.24	18.67	17.78	18.04	98211
2015-12-24	18.10	18.50	18.10	18.34	38511
2015-12-28	18.25	18.39	17.99	18.18	17872
2015-12-29	18.48	18.48	17.92	18.16	36593
2015-12-30	18.06	18.23	17.87	17.89	32485
2015-12-31	18.05	18.05	17.63	17.81	55800
2016-01-04	17.59	17.70	17.17	17.45	63631
2016-01-05	17.59	17.73	17.35	17.46	44473
2016-01-06	17.23	17.72	17.18	17.50	50139
2016-01-07	17.23	17.41	16.09	16.27	72219
2016-01-08	16.38	16.54	16.01	16.08	39221
2016-01-11	16.01	16.28	15.92	16.10	41414
2016-01-12	16.20	16.26	15.81	16.01	58633
2016-01-13	16.12	16.12	15.61	15.66	41659
2016-01-14	15.63	15.79	15.19	15.42	84293
2016-01-15	15.15	15.47	14.88	15.16	62731
2016-01-19	15.36	15.83	14.78	14.89	70831
2016-01-20	14.78	15.36	14.75	15.33	281158
2016-01-21	15.44	15.51	15.05	15.36	86223
2016-01-22	15.52	15.87	15.22	15.79	108506
2016-01-25	15.87	15.87	15.62	15.72	22075
2016-01-26	15.57	15.91	15.56	15.57	19768
2016-01-27	15.54	15.61	15.21	15.38	37511
2016-01-28	15.55	15.85	15.26	15.47	237958
2016-01-29	15.60	15.86	15.55	15.67	38971
2016-02-01	15.70	15.87	15.26	15.75	186185
2016-02-02	15.70	15.87	15.20	15.20	59352
2016-02-03	15.26	15.47	15.05	15.05	52880
2016-02-04	15.05	15.24	15.00	15.03	27456
2016-02-05	15.03	15.10	14.45	14.52	91632
2016-02-08	14.50	14.50	13.79	14.10	58913
2016-02-09	14.14	14.14	13.60	13.79	60981
2016-02-10	13.88	14.18	13.61	13.63	95256
2016-02-11	14.13	15.05	14.06	14.47	67929
2016-02-12	14.36	14.74	14.12	14.62	50399
2016-02-16	14.62	14.79	14.56	14.62	136917
2016-02-17	14.74	15.20	14.74	15.01	96963
2016-02-18	14.99	15.37	14.77	15.00	31988
2016-02-19	14.84	15.00	14.52	14.83	30576
2016-02-22	14.95	15.26	14.69	14.98	67658
2016-02-23	15.02	15.15	14.68	14.80	32412
2016-02-24	14.67	14.70	14.29	14.47	46347
2016-02-25	14.44	14.88	13.87	14.31	122691
2016-02-26	14.38	14.58	14.09	14.13	57844
2016-02-29	14.24	14.82	14.10	14.22	48170
2016-03-01	14.37	14.63	14.04	14.23	93204
2016-03-02	14.25	14.59	14.25	14.40	46239
2016-03-03	14.47	14.57	14.33	14.37	44241
2016-03-04	14.42	14.51	14.31	14.39	59800
2016-03-07	14.41	14.60	14.25	14.31	30186
2016-03-08	14.31	14.47	14.22	14.32	68461
2016-03-09	14.42	14.54	14.30	14.39	40626
2016-03-10	14.46	14.57	14.04	14.11	47146
2016-03-11	14.20	14.33	14.02	14.10	37976
2016-03-14	14.17	14.20	14.06	14.15	33525
2016-03-15	14.12	14.12	13.60	13.70	100753
2016-03-16	13.70	13.97	13.69	13.83	61193
2016-03-17	14.12	14.34	13.87	13.92	74423
2016-03-18	13.93	14.04	13.85	13.86	33712
2016-03-21	13.90	14.20	13.55	13.66	84816
2016-03-22	13.60	13.67	13.30	13.33	80639
2016-03-23	13.35	13.66	13.35	13.64	32276
2016-03-24	13.64	13.71	13.38	13.52	40176
2016-03-28	13.75	13.95	13.64	13.87	82505
2016-03-29	13.87	13.97	13.76	13.84	40750
2016-03-30	13.96	14.33	13.91	14.26	72803
2016-03-31	14.28	14.54	14.02	14.44	70896
2016-04-01	14.34	14.48	13.96	14.10	39182
2016-04-04	14.07	14.11	13.85	13.94	36052
2016-04-05	13.95	13.97	13.85	13.91	15758
2016-04-06	13.92	14.20	13.86	13.92	19677
2016-04-07	13.90	14.10	13.79	13.83	20918
2016-04-08	13.91	13.98	13.72	13.79	22945
2016-04-11	13.82	13.97	13.72	13.83	41683
2016-04-12	13.87	13.96	13.79	13.85	34270
2016-04-13	13.93	14.22	13.85	14.02	103622
2016-04-14	14.04	14.54	14.04	14.18	47943
2016-04-15	14.20	14.34	14.06	14.09	15925
2016-04-18	14.19	14.31	14.05	14.20	29405
2016-04-19	14.28	14.45	14.14	14.41	26037
2016-04-20	14.33	14.91	14.25	14.77	66604
2016-04-21	14.79	14.80	14.52	14.66	66318
2016-04-22	14.68	15.74	14.61	15.74	125913
2016-04-25	16.53	16.62	16.08	16.29	254037
2016-04-26	16.41	17.83	16.21	17.73	282504
2016-04-27	17.50	17.82	17.11	17.70	151595
2016-04-28	17.76	17.79	17.06	17.14	84033
2016-04-29	17.22	17.22	16.82	17.09	52461
2016-05-02	17.18	17.32	16.94	17.15	71494
2016-05-03	17.15	17.30	17.00	17.15	62767
2016-05-04	17.10	17.40	16.97	17.18	73263
2016-05-05	17.38	17.43	16.85	16.90	77399
2016-05-06	16.99	17.15	16.86	16.98	55895
2016-05-09	16.98	17.39	16.86	16.89	56851
2016-05-10	16.90	17.18	16.90	17.04	57830
2016-05-11	17.08	17.08	16.70	16.72	53400
2016-05-12	16.83	17.01	16.60	16.91	83828
2016-05-13	16.90	16.96	16.13	16.20	140744
2016-05-16	16.14	17.24	16.09	16.99	81203
2016-05-17	16.97	17.08	16.71	16.81	44826
2016-05-18	16.85	16.85	16.33	16.53	65508
2016-05-19	16.45	16.68	16.40	16.41	43616
2016-05-20	16.43	17.09	16.43	16.80	55538
2016-05-23	16.99	17.50	16.94	17.00	101798
2016-05-24	17.06	17.19	16.48	16.95	74131
2016-05-25	17.00	17.18	16.91	17.04	61479
2016-05-26	17.16	17.16	16.97	16.98	62933
2016-05-27	17.14	17.26	17.00	17.12	54656
2016-05-31	17.15	17.17	16.96	17.07	45437
2016-06-01	16.91	17.15	16.73	16.80	70440
2016-06-02	16.83	16.92	16.75	16.91	31863
2016-06-03	16.93	16.97	16.67	16.87	23716
2016-06-06	16.97	17.04	16.82	16.93	24160
2016-06-07	16.99	17.07	16.85	17.01	28092
2016-06-08	17.00	17.15	16.83	16.85	22386
2016-06-09	16.90	16.97	16.68	16.79	29726
2016-06-10	16.69	16.79	16.50	16.78	21000
2016-06-13	16.68	16.68	16.56	16.63	23803
2016-06-14	16.51	16.70	16.51	16.66	45912
2016-06-15	16.65	16.96	16.60	16.71	25745
2016-06-16	16.57	16.98	16.55	16.64	31673
2016-06-17	16.64	16.65	16.41	16.46	50012
2016-06-20	16.58	16.90	16.57	16.67	25389
2016-06-21	16.77	17.08	16.59	16.96	37721
2016-06-22	16.91	16.98	16.71	16.72	26234
2016-06-23	16.85	17.05	16.71	16.98	39767
2016-06-24	16.48	16.78	16.05	16.38	61001
2016-06-27	16.17	16.25	15.70	15.79	47516
2016-06-28	15.86	16.09	15.62	15.67	58624
2016-06-29	15.85	16.34	15.81	16.33	43052
2016-06-30	16.47	16.47	15.79	15.93	72878
2016-07-01	16.00	16.20	15.85	15.94	35729
2016-07-05	16.16	16.16	15.72	15.76	20835
2016-07-06	15.61	15.61	15.40	15.49	31413
2016-07-07	15.57	15.68	15.51	15.55	16884
2016-07-08	15.56	15.69	15.53	15.65	20404
2016-07-11	15.77	16.00	15.55	15.90	38120
2016-07-12	15.91	16.15	15.91	16.07	26877
2016-07-13	16.07	16.19	16.03	16.15	27512
2016-07-14	16.11	16.25	15.92	16.00	24297
2016-07-15	15.99	16.06	15.69	15.96	25827
2016-07-18	15.95	16.35	15.95	16.19	23327
2016-07-19	16.23	16.29	16.16	16.20	19182
2016-07-20	16.20	16.21	16.02	16.03	20183
2016-07-21	16.25	16.25	16.10	16.15	16418
2016-07-22	16.17	16.20	16.10	16.10	19532
2016-07-25	16.18	16.18	16.10	16.10	14060
2016-07-26	16.11	16.16	15.91	16.13	23397
2016-07-27	16.09	16.09	15.76	15.79	23225
2016-07-28	15.83	15.93	15.72	15.72	21003
2016-07-29	15.83	15.85	15.50	15.65	49842
2016-08-01	15.66	15.86	15.56	15.83	67445
2016-08-02	15.82	15.90	15.70	15.74	19391
2016-08-03	15.72	15.85	15.71	15.85	32349
2016-08-04	15.85	15.92	15.67	15.72	17918
2016-08-05	15.81	16.08	15.78	15.97	39513
2016-08-08	16.05	16.38	16.05	16.37	45367
2016-08-09	16.40	16.40	16.30	16.31	18669
2016-08-10	16.41	16.45	16.29	16.38	40116
2016-08-11	16.40	16.70	16.40	16.60	19611
2016-08-12	16.54	16.66	16.52	16.62	15593
2016-08-15	16.60	16.62	16.47	16.57	22358
2016-08-16	16.51	16.62	16.31	16.44	31309
2016-08-17	16.50	16.50	16.25	16.26	16300
2016-08-18	16.16	16.65	16.16	16.58	25476
2016-08-19	16.44	16.49	16.26	16.35	32732
2016-08-22	16.47	16.47	16.22	16.32	30839
2016-08-23	16.30	16.43	16.24	16.40	30203
2016-08-24	16.49	16.80	16.42	16.79	30322
2016-08-25	16.71	16.87	16.70	16.81	22912
2016-08-26	16.80	16.85	16.60	16.62	23656
2016-08-29	16.62	16.80	16.55	16.56	21204
2016-08-30	16.70	16.75	16.51	16.59	25345
2016-08-31	16.57	16.77	16.57	16.64	22770
2016-09-01	16.85	17.20	16.85	17.04	35493
2016-09-02	17.00	17.20	16.93	17.11	21766
2016-09-06	17.09	17.27	17.09	17.19	26149
2016-09-07	17.20	17.31	17.17	17.31	29741
2016-09-08	17.33	17.50	16.82	17.32	32602
2016-09-09	17.28	17.51	17.10	17.26	62433
2016-09-12	17.45	17.55	16.70	17.20	71474
2016-09-13	16.95	17.22	16.92	17.20	52364
2016-09-14	17.15	17.25	17.08	17.14	27948
2016-09-15	17.15	17.28	17.10	17.20	51321
2016-09-16	17.21	17.34	17.06	17.31	40300
2016-09-19	17.28	17.28	17.05	17.21	31937
2016-09-20	17.20	17.28	16.86	16.86	58961
2016-09-21	16.90	17.00	16.85	16.98	22089
2016-09-22	17.21	17.23	17.14	17.18	32430
2016-09-23	17.08	17.28	17.08	17.22	10710
2016-09-26	17.12	17.13	16.78	16.79	35930
2016-09-27	16.88	17.32	16.88	17.25	51917
2016-09-28	17.31	17.49	17.30	17.31	40030
2016-09-29	17.33	17.36	16.98	16.99	10476
2016-09-30	16.99	16.99	16.72	16.88	33705
2016-10-03	16.89	17.40	16.86	17.04	21182
2016-10-04	17.10	17.38	16.91	17.01	29272
2016-10-05	17.06	17.14	16.79	16.90	16188
2016-10-06	16.84	17.13	16.80	16.80	12660
2016-10-07	16.81	16.82	16.30	16.49	22713
2016-10-10	16.51	16.59	16.36	16.37	16416
2016-10-11	16.37	16.37	15.99	16.00	26766
2016-10-12	16.00	16.01	15.77	15.79	67251
2016-10-13	15.85	15.85	15.50	15.53	138990
2016-10-14	15.58	15.98	15.55	15.86	33302
2016-10-17	15.90	16.00	15.75	15.85	12458
2016-10-18	15.95	16.05	15.80	15.85	52928
2016-10-19	15.95	16.15	15.60	16.00	52990
2016-10-20	16.05	16.05	15.83	15.90	15317
2016-10-21	15.90	15.95	15.60	15.90	22352
2016-10-24	15.75	15.90	15.60	15.80	35584
2016-10-25	15.80	15.80	15.50	15.50	23378
2016-10-26	15.50	15.55	15.35	15.45	11168
2016-10-27	15.50	15.50	15.19	15.35	26646
2016-10-28	15.15	15.45	15.15	15.25	28105
2016-10-31	15.25	15.35	15.15	15.30	17728
2016-11-01	15.20	15.53	15.00	15.35	20277
2016-11-02	15.25	15.50	15.00	15.05	23457
2016-11-03	15.10	15.45	15.00	15.25	46157
2016-11-04	15.20	15.48	14.95	14.95	19431
2016-11-07	15.15	15.20	14.95	15.10	68014
2016-11-08	15.00	15.30	15.00	15.10	36399
2016-11-09	14.90	15.35	14.90	15.20	29255
2016-11-10	15.25	15.35	15.15	15.20	21415
2016-11-11	15.20	15.32	14.85	14.95	47810
2016-11-14	15.00	15.20	14.95	14.95	20297
2016-11-15	14.95	15.00	14.80	14.90	20457
2016-11-16	14.85	15.20	14.85	15.05	47966
2016-11-17	15.25	15.35	15.00	15.00	51432
2016-11-18	15.00	15.30	14.90	15.20	97117
2016-11-21	15.10	15.25	14.95	15.10	65328
2016-11-22	15.10	15.46	15.00	15.30	27306
2016-11-23	15.33	15.33	15.15	15.20	25105
2016-11-25	15.25	15.40	15.21	15.35	9996
2016-11-28	15.30	15.30	14.80	15.00	82868
2016-11-29	14.85	15.10	14.85	15.05	37872
2016-11-30	14.95	15.15	14.90	14.95	9663
2016-12-01	15.00	15.10	14.80	14.85	36077
2016-12-02	14.85	14.95	14.60	14.65	89875
2016-12-05	14.85	14.85	14.65	14.70	15056
2016-12-06	14.75	14.75	14.36	14.60	48296
2016-12-07	14.60	15.00	14.60	14.72	56786
2016-12-08	14.85	15.20	14.71	15.10	41461
2016-12-09	15.05	15.25	15.05	15.15	28483
2016-12-12	15.10	15.40	14.10	15.20	284488
2016-12-13	15.10	15.15	14.30	14.60	178415
2016-12-14	14.65	14.90	14.65	14.70	34989
2016-12-15	14.65	14.90	14.11	14.30	57765
2016-12-16	14.35	14.75	14.35	14.40	40731
2016-12-19	14.45	14.65	14.40	14.40	54358
2016-12-20	14.40	14.60	14.35	14.40	68731
2016-12-21	14.35	14.55	14.30	14.35	56669
2016-12-22	14.35	14.45	14.20	14.20	85629
2016-12-23	14.25	14.60	14.25	14.50	82536
2016-12-27	14.65	14.75	14.55	14.55	68294
2016-12-28	14.55	14.75	14.55	14.65	62918
2016-12-29	14.65	14.80	14.30	14.35	51566
2016-12-30	14.35	14.46	14.15	14.25	114965
2017-01-03	14.45	14.70	14.30	14.70	117925
2017-01-04	14.75	15.50	14.75	15.45	78170
2017-01-05	15.40	15.95	15.40	15.80	70089
2017-01-06	15.80	16.35	15.65	15.80	36510
2017-01-09	15.75	16.00	15.70	15.90	27316
2017-01-10	15.85	16.00	15.70	15.75	20928
2017-01-11	15.75	16.00	15.70	15.85	33841
2017-01-12	15.75	15.90	15.71	15.75	23971
2017-01-13	15.70	16.05	15.70	15.95	30610
2017-01-17	15.90	15.91	15.60	15.75	21652
2017-01-18	15.80	15.80	15.65	15.80	34220
2017-01-19	15.75	15.90	15.65	15.85	29921
2017-01-20	15.85	15.95	15.65	15.85	32494
2017-01-23	15.70	15.85	15.50	15.80	15976
2017-01-24	15.85	15.95	15.75	15.85	15466
2017-01-25	15.90	15.90	15.70	15.80	17404
2017-01-26	15.80	16.10	15.80	15.90	51529
2017-01-27	15.90	15.90	15.77	15.90	7113
2017-01-30	15.80	15.85	15.50	15.55	17341
2017-01-31	15.70	15.70	15.05	15.25	46032
2017-02-01	15.30	15.70	15.20	15.60	39131
2017-02-02	15.60	15.60	15.05	15.10	27389
2017-02-03	15.25	15.25	14.95	15.00	70650
2017-02-06	15.00	15.15	14.80	15.00	30995
2017-02-07	15.00	15.25	15.00	15.10	31461
2017-02-08	15.20	15.20	15.10	15.15	19483
2017-02-09	15.50	15.50	15.15	15.15	27608
2017-02-10	15.10	15.30	15.05	15.25	13826
2017-02-13	15.40	15.95	15.35	15.80	43340
2017-02-14	15.75	15.75	15.50	15.60	22318
2017-02-15	16.00	17.00	16.00	16.90	274721
2017-02-16	16.75	17.35	16.75	17.35	134722
2017-02-17	17.35	17.35	16.95	16.95	59819
2017-02-21	17.10	17.15	16.75	16.95	72323
2017-02-22	17.00	17.20	16.80	17.05	53239
2017-02-23	17.05	17.20	16.95	16.95	37074
2017-02-24	16.95	17.00	16.80	16.95	22369
2017-02-27	16.90	17.15	16.80	17.15	21890
2017-02-28	17.05	17.18	16.85	16.85	28450
2017-03-01	16.95	17.10	16.85	16.95	20879
2017-03-02	17.00	17.00	16.80	16.90	18991
2017-03-03	16.85	16.85	16.51	16.60	29764
2017-03-06	16.50	16.65	16.35	16.45	36538
2017-03-07	16.45	16.65	16.35	16.45	11616
2017-03-08	16.45	16.80	16.35	16.70	69680
2017-03-09	16.60	16.75	16.50	16.55	18270
2017-03-10	16.55	16.70	16.50	16.55	19882
2017-03-13	16.55	16.70	16.50	16.55	12564
2017-03-14	16.65	16.70	16.40	16.50	17494
2017-03-15	16.50	16.58	16.35	16.45	20228
2017-03-16	16.50	16.60	16.35	16.50	20585
2017-03-17	16.45	16.65	16.34	16.65	29468
2017-03-20	16.75	16.75	16.58	16.75	23536
2017-03-21	16.75	16.75	16.45	16.55	23333
2017-03-22	16.55	16.55	16.20	16.35	39621
2017-03-23	16.45	16.55	16.35	16.40	17788
2017-03-24	16.40	16.50	16.25	16.25	16566
2017-03-27	16.50	16.50	16.15	16.25	37720
2017-03-28	16.30	17.00	16.30	16.85	39405
2017-03-29	16.90	17.00	16.65	16.75	38045
2017-03-30	16.70	16.85	16.60	16.80	21094
2017-03-31	16.75	16.90	16.60	16.90	23335
2017-04-03	16.90	17.10	16.80	16.95	82951
2017-04-04	17.05	17.15	16.85	16.95	24811
2017-04-05	17.00	17.00	16.75	16.90	18804
2017-04-06	16.90	16.95	16.75	16.80	9563
2017-04-07	16.85	16.95	16.75	16.80	14189
2017-04-10	16.75	16.95	16.75	16.90	17702
2017-04-11	16.95	16.95	16.80	16.95	12554
2017-04-12	16.95	16.95	16.75	16.80	18868
2017-04-13	16.85	16.85	16.75	16.85	13829
2017-04-17	16.95	16.95	16.75	16.80	22630
2017-04-18	16.75	16.75	16.50	16.50	10018
2017-04-19	16.50	16.75	16.30	16.35	27251
2017-04-20	16.45	16.58	16.35	16.50	24240
2017-04-21	16.75	16.75	16.30	16.40	20673
2017-04-24	16.55	16.55	16.05	16.05	32993
2017-04-25	16.10	16.40	16.01	16.16	81783
2017-04-26	16.25	16.45	16.20	16.40	40731
2017-04-27	16.45	16.65	16.40	16.45	12312
2017-04-28	16.50	16.55	16.40	16.50	17932
2017-05-01	16.50	17.00	16.25	16.90	101383
2017-05-02	16.85	16.85	16.25	16.25	18729
2017-05-03	16.25	16.45	16.20	16.30	24910
2017-05-04	16.25	16.35	16.20	16.35	25802
2017-05-05	16.35	16.40	16.30	16.35	24826
2017-05-08	16.40	16.75	16.25	16.55	30961
2017-05-09	16.60	16.90	16.53	16.80	19869
2017-05-10	16.70	16.70	16.40	16.45	21015
2017-05-11	16.45	16.55	16.25	16.45	51017
2017-05-12	16.40	16.50	16.20	16.30	34856
2017-05-15	16.35	16.40	16.20	16.35	64177
2017-05-16	16.45	16.45	16.24	16.25	76048
2017-05-17	16.30	16.50	16.20	16.45	16845
2017-05-18	16.45	16.45	16.18	16.25	17642
2017-05-19	16.30	16.60	16.25	16.55	17660
2017-05-22	16.60	16.85	16.50	16.75	39764
2017-05-23	16.80	16.90	16.80	16.90	30044
2017-05-24	17.00	17.45	16.90	17.35	187725
2017-05-25	17.50	17.80	17.23	17.80	232760
2017-05-26	17.70	17.75	17.05	17.30	51795
2017-05-30	17.35	17.40	16.70	16.90	90905
2017-05-31	16.95	17.00	16.35	16.45	83347
2017-06-01	16.55	17.20	16.45	17.00	54239
2017-06-02	17.00	17.30	16.85	16.95	37844
2017-06-05	16.90	17.00	16.60	16.85	13162
2017-06-06	16.95	16.95	16.65	16.70	13905
2017-06-07	16.70	16.70	16.35	16.40	13280
2017-06-08	16.45	16.50	16.25	16.35	28193
2017-06-09	16.40	16.90	16.23	16.65	38614
2017-06-12	16.60	16.62	16.25	16.25	18686
2017-06-13	16.35	16.55	16.25	16.30	25388
2017-06-14	16.30	16.45	16.20	16.25	10040
2017-06-15	16.20	16.85	16.20	16.45	51072
2017-06-16	16.45	16.60	16.25	16.45	18006
2017-06-19	16.45	16.95	16.35	16.35	31429
2017-06-20	16.30	16.45	16.20	16.20	16250
2017-06-21	16.25	16.45	16.05	16.30	42752
2017-06-22	16.30	16.40	16.20	16.30	12253
2017-06-23	16.25	16.45	16.18	16.40	8777
2017-06-26	16.50	16.50	16.35	16.35	9384
2017-06-27	16.40	16.40	16.10	16.10	22846
2017-06-28	16.10	16.25	16.08	16.15	20748
2017-06-29	16.10	16.45	16.00	16.30	34048
2017-06-30	16.30	16.40	16.00	16.25	52399
2017-07-03	16.25	16.25	16.05	16.13	9776
2017-07-05	16.15	16.30	16.05	16.05	11410
2017-07-06	16.05	16.10	15.95	16.00	28515
2017-07-07	16.00	16.20	16.00	16.05	12343
2017-07-10	16.00	16.25	15.98	16.15	25524
2017-07-11	16.20	16.25	16.15	16.15	12156
2017-07-12	16.20	16.30	16.10	16.11	13691
2017-07-13	16.15	16.25	15.86	16.15	33833
2017-07-14	16.15	17.00	16.10	16.60	2465140
2017-07-17	16.50	16.85	16.50	16.75	56016
2017-07-18	16.75	17.15	16.65	17.05	45332
2017-07-19	17.05	17.40	17.05	17.20	39005
2017-07-20	17.20	17.35	17.15	17.25	38323
2017-07-21	17.25	17.35	16.80	17.30	32295
2017-07-24	17.40	17.40	17.15	17.20	12347
2017-07-25	17.15	17.35	16.90	17.05	15123
2017-07-26	17.10	17.25	17.10	17.20	22695
2017-07-27	17.20	17.25	16.95	17.15	18499
2017-07-28	17.10	17.25	17.10	17.15	18525
2017-07-31	17.15	17.25	17.10	17.15	29813
2017-08-01	17.30	17.30	17.05	17.15	31210
2017-08-02	17.15	17.25	16.95	17.15	23827
2017-08-03	17.20	17.25	17.00	17.05	35499
2017-08-04	17.05	17.15	16.85	17.10	16154
2017-08-07	17.30	18.30	17.25	17.55	156005
2017-08-08	17.55	17.70	17.30	17.35	37334
2017-08-09	17.30	17.35	16.90	17.15	21666
2017-08-10	17.10	17.40	17.00	17.25	124656
2017-08-11	17.20	17.31	16.60	16.75	32130
2017-08-14	16.90	17.50	16.65	16.80	57382
2017-08-15	16.85	16.90	16.35	16.40	42152
2017-08-16	16.50	17.10	16.50	16.75	48613
2017-08-17	16.70	16.90	16.50	16.55	25319
2017-08-18	16.55	16.70	16.30	16.35	26758
2017-08-21	16.45	16.55	16.30	16.45	15682
2017-08-22	16.50	16.65	16.46	16.50	16126
2017-08-23	16.50	16.75	16.40	16.45	21162
2017-08-24	16.80	16.80	16.40	16.45	19645
2017-08-25	16.55	16.80	16.50	16.55	12603
2017-08-28	16.50	16.65	16.40	16.55	24174
2017-08-29	16.45	16.60	16.35	16.45	21886
2017-08-30	16.40	16.65	16.35	16.55	22302
2017-08-31	16.60	16.60	16.45	16.50	31110
2017-09-01	16.50	17.43	16.50	17.10	85324
2017-09-05	17.15	17.20	16.50	16.65	45395
2017-09-06	16.75	17.20	16.70	16.85	20150
2017-09-07	16.95	17.10	16.60	16.70	19590
2017-09-08	16.63	16.90	16.40	16.70	34205
2017-09-11	16.70	17.00	16.65	16.70	28407
2017-09-12	16.80	17.00	16.75	16.75	20631
2017-09-13	16.80	17.15	16.80	16.90	59844
2017-09-14	16.95	17.10	16.75	16.75	19749
2017-09-15	16.80	17.10	16.75	16.90	19892
2017-09-18	17.00	17.00	16.75	16.90	39666
2017-09-19	16.05	16.95	16.05	16.85	28539
2017-09-20	16.85	17.30	16.85	17.10	67964
2017-09-21	17.50	17.85	17.25	17.45	108207
2017-09-22	17.51	17.60	17.10	17.30	33676
2017-09-25	17.35	18.05	17.31	17.50	57562
2017-09-26	17.50	17.80	17.50	17.65	20689
2017-09-27	17.65	17.95	17.65	17.70	77418
2017-09-28	17.70	17.85	17.70	17.70	33135
2017-09-29	17.65	18.25	17.65	18.00	111458
2017-10-02	18.10	18.25	17.55	17.80	183047
2017-10-03	17.85	18.31	17.80	18.25	110679
2017-10-04	18.25	18.35	18.20	18.20	40238
2017-10-05	18.20	18.35	17.80	18.10	30659
2017-10-06	18.05	18.30	18.00	18.25	31755
2017-10-09	18.20	18.25	18.00	18.00	298911
2017-10-10	17.95	18.35	17.95	18.25	36602
2017-10-11	18.30	18.30	18.14	18.30	13109
2017-10-12	18.25	18.30	17.90	18.25	27274
2017-10-13	18.30	18.35	18.15	18.25	23760
2017-10-16	18.30	18.30	18.15	18.20	14002
2017-10-17	18.20	18.30	18.15	18.20	14812
2017-10-18	18.25	18.35	18.15	18.25	32123
2017-10-19	18.30	18.30	18.15	18.20	17914
2017-10-20	18.35	18.35	18.00	18.25	10608
2017-10-23	18.20	18.30	18.00	18.20	20994
2017-10-24	18.25	18.30	18.05	18.30	24956
2017-10-25	18.30	18.50	17.90	18.25	45599
2017-10-26	18.25	18.30	18.10	18.30	20121
2017-10-27	18.45	18.45	18.15	18.30	29537
2017-10-30	18.20	18.30	17.85	18.00	30472
2017-10-31	17.95	18.05	17.90	17.95	27078
2017-11-01	18.05	18.10	17.90	18.05	21780
2017-11-02	17.90	18.35	17.80	18.35	36499
2017-11-03	18.45	18.45	18.10	18.25	33562
2017-11-06	18.45	18.75	18.30	18.55	78896
2017-11-07	18.60	18.60	18.25	18.50	46003
2017-11-08	18.60	18.65	18.25	18.50	78829
2017-11-09	18.40	18.90	18.25	18.70	108051
2017-11-10	18.60	19.00	18.60	19.00	76991
2017-11-13	18.80	19.10	18.80	19.00	31964
2017-11-14	19.00	19.35	18.85	19.10	59427
2017-11-15	18.90	19.10	18.80	18.90	102800
2017-11-16	19.00	19.88	18.90	19.00	306397
2017-11-17	18.90	19.60	18.90	19.55	70616
2017-11-20	19.70	19.85	19.45	19.75	198739
2017-11-21	19.80	20.80	19.80	20.70	115261
2017-11-22	20.70	21.40	20.60	21.15	77444
2017-11-24	21.35	21.50	21.20	21.50	18860
2017-11-27	21.70	21.75	21.45	21.60	51686
2017-11-28	21.55	22.15	21.25	21.31	72373
2017-11-29	21.30	21.30	20.29	20.35	92259
2017-11-30	20.35	21.15	20.00	20.85	91073
2017-12-01	20.85	21.05	20.28	20.35	49989
2017-12-04	20.45	20.70	20.00	20.20	71868
2017-12-05	20.20	20.65	19.95	20.20	40409
2017-12-06	20.20	20.35	19.90	20.15	42534
2017-12-07	20.15	20.45	20.10	20.20	24368
2017-12-08	20.30	20.50	20.05	20.05	29322
2017-12-11	20.05	20.15	19.80	19.95	27634
2017-12-12	19.95	20.20	19.95	20.15	53456
2017-12-13	20.15	20.30	19.90	20.00	16999
2017-12-14	19.95	20.35	19.90	20.20	32703
2017-12-15	20.25	20.30	19.55	19.55	200949
2017-12-18	19.65	20.25	19.65	20.20	175516
2017-12-19	20.30	20.40	20.10	20.35	37120
2017-12-20	20.45	21.00	20.40	20.90	58982
2017-12-21	20.90	21.35	20.65	21.15	56391
2017-12-22	21.15	21.15	20.30	20.30	34133
2017-12-26	20.25	20.45	20.05	20.20	16357
2017-12-27	20.30	20.40	20.10	20.20	14066
2017-12-28	20.25	20.85	20.05	20.20	11464
2017-12-29	20.10	20.40	19.70	19.80	28957
2018-01-02	19.95	20.05	19.80	19.95	40627
2018-01-03	20.00	20.15	19.75	20.00	48249
2018-01-04	20.00	20.10	19.50	19.70	57802
2018-01-05	19.65	19.85	19.40	19.60	52993
2018-01-08	19.55	19.85	19.37	19.80	43792
2018-01-09	19.80	19.88	19.60	19.80	47777
2018-01-10	19.75	19.85	19.55	19.80	21748
2018-01-11	19.75	20.00	19.75	19.90	32371
2018-01-12	20.00	20.00	19.80	19.90	20343
2018-01-16	19.89	19.96	19.50	19.55	22618
2018-01-17	19.50	19.90	19.50	19.60	35537
2018-01-18	19.60	20.20	19.50	20.10	26936
2018-01-19	20.25	21.00	20.25	21.00	48617
2018-01-22	20.75	21.15	20.40	20.75	24903
2018-01-23	20.85	20.85	20.40	20.55	17969
2018-01-24	20.50	20.60	20.05	20.25	21012
2018-01-25	20.25	20.30	19.80	20.20	38330
2018-01-26	20.35	20.55	20.16	20.55	18029
2018-01-29	20.60	20.65	20.35	20.55	19033
2018-01-30	20.50	20.50	20.05	20.20	17808
2018-01-31	20.20	20.40	20.00	20.10	14735
2018-02-01	20.05	21.05	20.05	20.80	34160
2018-02-02	20.70	20.70	20.05	20.10	33937
2018-02-05	19.85	20.25	18.90	19.05	52710
2018-02-06	18.90	18.96	18.40	18.80	80884
2018-02-07	18.70	19.10	18.70	19.00	42014
2018-02-08	18.90	19.20	18.75	18.95	94431
2018-02-09	19.05	19.33	18.70	19.05	75161
2018-02-12	18.95	20.65	18.95	20.10	84440
2018-02-13	19.90	20.20	19.65	19.65	24737
2018-02-14	19.65	19.95	19.55	19.65	8735
2018-02-15	19.85	19.85	19.26	19.40	18976
2018-02-16	19.35	19.70	19.15	19.15	28878
2018-02-20	19.15	19.70	19.00	19.45	35936
2018-02-21	19.45	19.90	19.30	19.90	31243
2018-02-22	19.90	19.90	19.55	19.75	52356
2018-02-23	19.75	19.75	19.50	19.70	25997
2018-02-26	19.70	19.85	19.70	19.70	29412
2018-02-27	19.65	19.80	19.50	19.55	12259
2018-02-28	19.70	19.80	19.45	19.70	32083
2018-03-01	19.70	19.75	19.33	19.50	44357
2018-03-02	19.30	19.45	19.10	19.30	74313
2018-03-05	19.30	19.55	19.25	19.50	11736
2018-03-06	19.50	19.60	19.38	19.50	13582
2018-03-07	19.40	19.65	19.40	19.60	12802
2018-03-08	19.75	19.80	19.55	19.65	14909
2018-03-09	19.85	19.85	19.55	19.65	15954
2018-03-12	19.60	19.70	19.45	19.70	19067
2018-03-13	19.90	19.90	19.25	19.65	27739
2018-03-14	19.65	20.10	19.49	20.00	24927
2018-03-15	20.00	20.05	19.80	19.95	12867
2018-03-16	19.95	20.05	19.75	19.75	11528
2018-03-19	19.75	20.00	19.40	19.85	37596
2018-03-20	20.00	20.43	19.70	19.75	30313
2018-03-21	19.75	19.75	19.30	19.45	34713
2018-03-22	19.50	19.55	19.30	19.50	20185
2018-03-23	19.55	19.60	19.05	19.10	17259
2018-03-26	19.40	19.40	18.70	18.85	29867
2018-03-27	18.85	19.05	18.70	18.80	21347
2018-03-28	18.95	18.95	18.55	18.65	39284
2018-03-29	18.60	19.90	18.60	19.20	45125
2018-04-02	19.25	19.55	19.10	19.45	15022
2018-04-03	19.65	19.65	19.15	19.20	8785
2018-04-04	19.00	19.80	19.00	19.75	25635
2018-04-05	19.65	19.86	19.25	19.55	35035
2018-04-06	19.45	19.80	19.20	19.30	36006
2018-04-09	19.30	19.65	19.20	19.40	11945
2018-04-10	19.50	20.45	19.40	19.85	34913
2018-04-11	19.85	19.85	19.60	19.75	7996
2018-04-12	19.75	19.75	19.25	19.35	14163
2018-04-13	19.50	19.50	19.15	19.25	22599
2018-04-16	19.30	19.35	19.05	19.05	89722
2018-04-17	19.20	19.90	19.05	19.10	50907
2018-04-18	19.15	19.15	19.00	19.05	7686
2018-04-19	19.00	19.00	18.53	18.60	33280
2018-04-20	18.70	18.85	18.50	18.50	52876
2018-04-23	18.75	19.15	18.60	19.00	54918
2018-04-24	19.15	19.35	18.85	19.35	33858
2018-04-25	19.25	19.64	19.10	19.01	45125
2018-04-26	19.10	19.20	18.90	18.95	14672
2018-04-27	19.00	19.15	18.70	18.70	12326
2018-04-30	18.70	18.90	18.60	18.60	10531
2018-05-01	18.55	18.80	18.45	18.80	84017
2018-05-02	18.80	19.50	18.80	19.20	21587
2018-05-03	19.10	19.45	19.00	19.15	15629
2018-05-04	19.00	19.95	18.93	19.55	33830
2018-05-07	19.50	19.60	19.20	19.20	10565
2018-05-08	19.15	19.25	19.05	19.10	15631
2018-05-09	19.15	19.20	18.95	19.05	7699
2018-05-10	19.10	19.25	18.90	19.25	6726
2018-05-11	19.30	19.65	19.25	19.65	39692
2018-05-14	19.55	19.90	19.50	19.70	35446
2018-05-15	19.80	20.75	19.70	20.50	51759
2018-05-16	20.75	21.15	20.55	21.10	61054
2018-05-17	20.85	21.00	20.05	20.40	43803
2018-05-18	21.05	21.05	20.20	20.70	21308
2018-05-21	20.70	21.15	20.65	21.10	28988
2018-05-22	20.60	20.90	20.50	20.90	31321
2018-05-23	21.00	21.00	20.65	20.90	14997
2018-05-24	21.05	21.05	20.70	20.80	18717
2018-05-25	20.90	21.05	20.75	21.05	15747
2018-05-29	21.15	21.15	20.60	20.80	33812
2018-05-30	20.70	20.90	20.55	20.90	29110
2018-05-31	20.90	21.10	20.40	20.95	54563
2018-06-01	20.95	21.30	20.88	21.10	21235
2018-06-04	21.10	21.25	21.00	21.20	12316
2018-06-05	21.30	21.65	21.25	21.35	56719
2018-06-06	21.50	21.65	21.30	21.45	31547
2018-06-07	21.55	21.55	21.15	21.30	22353
2018-06-08	21.15	21.60	21.00	21.50	19070
2018-06-11	21.40	22.25	21.40	21.45	16417
2018-06-12	21.60	21.90	21.40	21.85	38022
2018-06-13	21.85	21.90	21.65	21.85	8356
2018-06-14	21.85	21.95	20.35	20.45	92857
2018-06-15	20.45	21.20	20.30	20.90	41420
2018-06-18	20.85	21.40	20.80	21.20	17117
2018-06-19	21.10	21.65	21.05	21.65	19957
2018-06-20	21.70	21.85	20.95	20.95	19516
2018-06-21	21.00	21.20	20.70	20.80	9551
2018-06-22	21.00	21.00	20.70	20.95	10067
2018-06-25	21.00	21.10	20.50	20.50	10477
2018-06-26	20.50	20.65	20.48	20.50	17361
2018-06-27	20.50	20.70	20.50	20.60	17153
2018-06-28	20.60	20.80	20.45	20.70	18812
2018-06-29	20.70	20.90	20.60	20.60	13812
2018-07-02	20.60	20.80	20.45	20.60	54368
2018-07-03	20.65	20.75	20.55	20.65	6090
2018-07-05	20.95	21.00	20.74	21.00	8672
2018-07-06	20.95	21.00	20.90	20.90	5655
2018-07-09	21.00	21.50	20.79	21.35	25872
2018-07-10	21.40	21.45	21.02	21.15	10222
2018-07-11	21.20	21.20	20.93	21.00	7045
2018-07-12	21.00	21.10	20.50	20.90	33728
2018-07-13	20.80	21.50	20.80	21.50	7902
2018-07-16	21.45	21.50	21.02	21.40	15704
2018-07-17	21.25	21.50	21.20	21.50	9641
2018-07-18	21.40	21.40	21.00	21.25	14873
2018-07-19	21.20	21.35	21.20	21.35	383526
2018-07-20	21.40	21.50	21.15	21.25	9937
2018-07-23	21.25	21.25	20.70	21.00	18629
2018-07-24	20.95	21.20	20.95	21.10	10412
2018-07-25	21.10	21.30	21.10	21.20	2891
2018-07-26	21.05	21.30	20.95	21.00	9401
2018-07-27	21.00	21.00	20.60	20.70	7539
2018-07-30	20.65	20.85	20.60	20.60	7352
2018-07-31	20.60	20.75	20.55	20.70	7657
2018-08-01	20.75	20.75	20.55	20.60	9104
2018-08-02	20.70	20.75	20.60	20.65	7520
2018-08-03	20.65	20.80	20.50	20.55	7077
2018-08-06	20.50	20.85	20.50	20.75	735074
2018-08-07	20.95	21.50	20.85	21.40	23986
2018-08-08	21.40	21.75	21.25	21.55	13254
2018-08-09	21.40	22.06	21.40	21.90	18763
2018-08-10	21.90	22.15	21.85	22.10	10653
2018-08-13	22.15	22.90	22.10	22.25	34914
2018-08-14	22.30	22.80	22.30	22.80	26553
2018-08-15	22.90	22.95	22.40	22.55	8747
2018-08-16	22.75	22.95	22.60	22.65	23930
2018-08-17	22.75	23.90	22.61	23.65	26649
2018-08-20	23.85	24.20	23.45	23.85	40681
2018-08-21	23.95	24.00	23.00	23.10	37624
2018-08-22	23.00	23.85	22.90	23.75	261579
2018-08-23	24.00	24.65	24.00	24.60	17745
2018-08-24	24.33	25.35	24.33	25.20	39382
2018-08-27	25.25	26.05	25.25	25.80	32728
2018-08-28	25.55	25.60	24.40	25.50	87078
2018-08-29	25.60	25.75	25.03	25.40	27894
2018-08-30	25.40	25.45	25.10	25.15	1109741
2018-08-31	25.80	27.70	25.10	26.20	201957
2018-09-04	26.05	26.35	25.65	25.90	150803
2018-09-05	25.85	26.60	25.78	26.00	496779
2018-09-06	25.95	26.20	25.50	25.70	368214
2018-09-07	25.50	25.70	25.25	25.40	31117
2018-09-10	25.50	25.55	24.70	25.10	44242
2018-09-11	24.95	25.15	24.75	24.90	30518
2018-09-12	25.00	25.60	24.75	25.55	556383
2018-09-13	25.90	25.90	24.85	24.95	54807
2018-09-14	24.90	25.20	24.88	25.00	28456
2018-09-17	25.10	25.20	24.40	24.50	26891
2018-09-18	24.60	24.65	23.70	23.75	42528
2018-09-19	23.55	24.05	23.46	23.60	24196
2018-09-20	23.65	23.90	23.10	23.75	33287
2018-09-21	23.75	24.55	23.75	24.10	48712
2018-09-24	24.05	24.45	23.60	23.90	81326
2018-09-25	24.25	24.75	22.20	23.40	91170
2018-09-26	23.30	23.40	22.35	22.55	105599
2018-09-27	22.70	22.80	22.25	22.70	53582
2018-09-28	22.55	22.65	21.85	22.50	65528
2018-10-01	22.80	22.80	21.73	22.04	148187
2018-10-02	22.03	22.11	21.60	21.89	54933
2018-10-03	21.97	22.26	21.72	21.82	48233
2018-10-04	21.68	21.92	21.30	21.31	43486
2018-10-05	21.22	21.45	20.80	21.12	45592
2018-10-08	20.98	21.19	20.65	21.14	59253
2018-10-09	21.14	22.09	21.14	21.69	42671
2018-10-10	21.57	21.57	20.30	20.41	44423
2018-10-11	20.49	21.21	20.35	20.65	61818
2018-10-12	20.85	21.46	20.84	21.23	60778
2018-10-15	21.61	22.79	21.30	22.39	283782
2018-10-16	22.44	23.05	22.40	22.74	62534
2018-10-17	22.68	22.71	22.00	22.30	62643
2018-10-18	22.19	22.21	20.88	21.13	52514
2018-10-19	21.16	22.01	21.16	21.28	43723
2018-10-22	21.41	21.53	21.13	21.20	31790
2018-10-23	21.01	21.42	20.75	21.42	42073
2018-10-24	21.67	21.95	21.03	21.07	44248
2018-10-25	21.29	21.45	21.10	21.25	26956
2018-10-26	20.98	21.39	20.81	21.17	29810
2018-10-29	21.43	21.69	20.46	20.79	62522
2018-10-30	20.74	21.14	20.66	21.06	26326
2018-10-31	21.24	21.60	20.71	20.94	25525
2018-11-01	21.10	21.50	20.81	21.33	24682
2018-11-02	21.33	21.49	21.11	21.26	19460
2018-11-05	21.37	21.39	21.01	21.25	20272
2018-11-06	21.18	21.74	21.17	21.74	25744
2018-11-07	21.87	22.37	21.73	22.24	25434
2018-11-08	22.26	22.36	21.93	22.09	18073
2018-11-09	22.04	22.09	21.70	21.82	17201
2018-11-12	21.86	21.86	21.35	21.43	19285
2018-11-13	21.43	21.50	21.00	21.12	16789
2018-11-14	21.43	22.40	21.42	21.80	54490
2018-11-15	22.04	22.09	20.01	20.45	105501
2018-11-16	20.32	21.37	20.30	20.86	33091
2018-11-19	20.76	20.76	19.92	19.92	29425
2018-11-20	19.92	20.43	18.12	18.19	162597
2018-11-21	18.37	19.22	18.37	18.61	131968
2018-11-23	18.75	18.79	18.40	18.65	34409
2018-11-26	18.90	19.69	18.86	19.45	89978
2018-11-27	19.09	19.60	19.09	19.25	35585
2018-11-28	19.40	19.69	19.23	19.31	79953
2018-11-29	19.25	19.57	18.80	18.80	18918
2018-11-30	18.44	18.59	18.13	18.40	70036
2018-12-03	18.65	18.87	17.76	17.98	121996
2018-12-04	18.10	18.51	17.50	17.58	370747
2018-12-06	17.38	18.26	17.25	17.63	379435
2018-12-07	17.50	18.00	17.15	17.29	399236
2018-12-10	17.31	17.59	16.91	17.25	235793
2018-12-11	17.42	18.25	17.28	18.14	162560
2018-12-12	18.38	18.69	18.17	18.17	91304
2018-12-13	18.15	18.53	17.88	17.92	66948
2018-12-14	17.79	18.23	17.47	17.49	56116
2018-12-17	17.60	17.94	17.23	17.30	51333
2018-12-18	17.78	18.39	17.57	18.30	138503
2018-12-19	18.40	19.23	18.40	18.94	512316
2018-12-20	19.06	19.10	18.60	18.80	188555
2018-12-21	18.82	19.12	18.32	18.40	239283
2018-12-24	18.40	18.60	17.93	18.05	29750
2018-12-26	18.21	18.40	17.56	18.38	50062
2018-12-27	18.22	18.52	17.93	18.52	69989
2018-12-28	18.61	18.84	18.18	18.74	100845
2018-12-31	19.06	19.09	18.67	18.98	122266
2019-01-02	18.79	18.82	18.45	18.70	73860
2019-01-03	18.69	18.69	18.18	18.45	44305
2019-01-04	18.54	19.04	18.54	18.90	115605
2019-01-07	18.96	19.56	18.90	19.24	65911
2019-01-08	19.49	19.55	19.02	19.07	70406
2019-01-09	19.01	19.23	18.96	19.03	46241
2019-01-10	18.85	19.11	18.73	18.75	35530
2019-01-11	18.70	19.09	18.51	18.96	46700
2019-01-14	19.17	19.50	18.89	19.35	199912
2019-01-15	19.35	19.49	19.17	19.31	72463
2019-01-16	19.47	19.64	19.14	19.20	33652
2019-01-17	19.23	19.50	19.20	19.47	22015
2019-01-18	19.52	19.89	19.50	19.55	25901
2019-01-22	19.49	19.49	19.12	19.23	31235
2019-01-23	19.31	19.55	19.15	19.25	130071
2019-01-24	19.26	19.26	18.05	19.05	76283
2019-01-25	19.17	19.17	18.74	19.11	68188
2019-01-28	19.07	19.25	18.87	19.22	33750
2019-01-29	19.30	19.49	19.08	19.37	64640
2019-01-30	19.41	19.41	19.12	19.40	55566
2019-01-31	19.49	19.64	19.13	19.30	55981
2019-02-01	19.35	19.35	19.10	19.25	82541
2019-02-04	19.18	19.25	19.02	19.09	44863
2019-02-05	19.12	19.81	19.04	19.64	170379
2019-02-06	19.59	19.67	19.27	19.34	53909
2019-02-07	19.38	19.38	19.00	19.10	34942
2019-02-08	19.12	19.38	19.02	19.17	37466
2019-02-11	19.27	19.94	19.25	19.52	177565
2019-02-12	19.79	19.88	19.48	19.84	79272
2019-02-13	19.80	19.97	19.54	19.88	55196
2019-02-14	20.58	20.58	19.00	19.20	123003
2019-02-15	19.40	19.71	19.30	19.50	256991
2019-02-19	19.63	20.60	19.63	20.20	371770
2019-02-20	20.25	20.68	20.11	20.18	108551
2019-02-21	20.12	20.22	20.00	20.01	57880
2019-02-22	20.49	21.40	20.38	21.20	159718
2019-02-25	21.35	21.49	20.85	21.00	93075
2019-02-26	20.98	21.92	20.86	21.21	226111
2019-02-27	21.21	21.38	20.48	20.56	73988
2019-02-28	20.51	20.62	20.07	20.14	34077
2019-03-01	20.28	20.41	20.08	20.29	38132
2019-03-04	20.31	20.46	19.94	20.08	34021
2019-03-05	20.00	20.19	19.88	19.95	40097
2019-03-06	19.90	20.07	19.50	19.70	117744
2019-03-07	20.26	20.91	20.06	20.09	84121
2019-03-08	19.93	20.69	19.88	20.07	91842
2019-03-11	20.10	20.19	19.92	20.03	69170
2019-03-12	20.01	20.01	19.61	19.63	36044
2019-03-13	19.63	19.89	19.63	19.81	36425
2019-03-14	19.74	19.90	19.73	19.80	25039
2019-03-15	19.79	20.09	19.77	19.93	37702
2019-03-18	19.85	19.92	19.75	19.85	27097
2019-03-19	19.80	19.93	19.59	19.65	40980
2019-03-20	19.60	19.65	19.32	19.40	34763
2019-03-21	19.40	19.82	19.40	19.60	39986
2019-03-22	19.65	19.70	19.37	19.55	52344
2019-03-25	19.45	19.78	19.44	19.59	20987
2019-03-26	19.63	19.80	19.57	19.71	24807
2019-03-27	19.65	19.69	19.43	19.60	27248
2019-03-28	19.67	19.71	19.49	19.63	39837
2019-03-29	19.71	19.74	19.20	19.22	71263
2019-04-01	19.40	19.80	19.40	19.79	28420
2019-04-02	19.67	19.78	19.51	19.67	39082
2019-04-03	19.61	19.74	19.54	19.59	38172
2019-04-04	19.55	19.87	19.54	19.74	51282
2019-04-05	19.72	19.87	19.66	19.82	23740
2019-04-08	19.80	20.07	19.67	19.80	33842
2019-04-09	19.82	19.89	19.45	19.58	24594
2019-04-10	19.64	19.84	19.54	19.61	20571
2019-04-11	19.53	19.75	19.45	19.66	75231
2019-04-12	19.74	20.00	19.68	19.97	27219
2019-04-15	19.97	20.12	19.85	19.85	20043
2019-04-16	19.83	20.09	19.80	20.05	54316
2019-04-17	20.00	20.15	19.80	19.83	24107
2019-04-18	19.79	20.00	19.75	19.90	17411
2019-04-22	19.85	20.17	19.63	19.71	41438
2019-04-23	19.69	20.00	19.67	19.76	29056
2019-04-24	19.75	20.06	19.70	19.66	24118
2019-04-25	19.64	19.72	19.37	19.49	31286
2019-04-26	19.49	19.96	19.45	19.72	52930
2019-04-29	19.72	19.80	19.58	19.68	15280
2019-04-30	19.80	19.86	19.45	19.71	58388
2019-05-01	19.88	19.88	19.38	19.51	20714
2019-05-02	19.50	19.52	19.25	19.36	34841
2019-05-03	19.46	19.52	19.36	19.39	15669
2019-05-06	19.14	19.26	19.03	19.15	25821
2019-05-07	19.07	19.07	18.71	18.79	107510
2019-05-08	18.69	18.92	18.62	18.74	29236
2019-05-09	18.74	19.00	18.56	18.82	35800
2019-05-10	18.75	19.14	18.75	18.94	48219
2019-05-13	18.75	19.00	18.46	18.88	59041
2019-05-14	19.00	19.18	18.86	18.98	76022
2019-05-15	18.86	18.92	18.41	18.48	55732
2019-05-16	18.48	19.09	18.22	19.00	53651
2019-05-17	18.94	19.13	18.66	19.04	142494
2019-05-20	18.96	19.13	18.39	18.55	40590
2019-05-21	18.55	18.84	18.46	18.59	55659
2019-05-22	18.51	18.95	18.51	18.79	193732
2019-05-23	18.74	18.78	18.43	18.43	37324
2019-05-24	18.60	18.60	18.36	18.39	34050
2019-05-28	18.41	18.53	18.09	18.14	20315
2019-05-29	18.11	18.11	17.75	18.02	39977
2019-05-30	18.01	18.50	18.01	18.50	33228
2019-05-31	18.39	18.65	18.22	18.26	43764
2019-06-03	18.36	18.40	18.00	18.09	17333
2019-06-04	18.10	18.25	17.95	18.24	30204
2019-06-05	18.18	18.37	18.18	18.29	15757
2019-06-06	18.29	18.39	18.01	18.20	30321
2019-06-07	18.31	18.34	18.01	18.02	16848
2019-06-10	18.00	18.00	17.80	17.89	27510
2019-06-11	17.99	17.99	17.77	17.90	40373
2019-06-12	17.80	18.18	17.80	17.92	13611
2019-06-13	18.10	18.11	17.98	18.04	13146
2019-06-14	18.15	18.15	17.58	17.87	17722
2019-06-17	17.90	18.05	17.87	17.91	12809
2019-06-18	17.96	18.10	17.62	17.82	22376
2019-06-19	17.72	18.06	17.72	17.98	26852
2019-06-20	18.04	18.19	17.83	17.90	14262
2019-06-21	17.94	17.94	17.67	17.75	32762
2019-06-24	17.75	17.94	17.56	17.64	36360
2019-06-25	17.67	17.67	17.35	17.42	19751
2019-06-26	17.47	18.14	17.46	18.12	106044
2019-06-27	18.11	18.25	18.02	18.16	15663
2019-06-28	18.14	18.21	18.01	18.08	13206
2019-07-01	18.25	18.45	18.10	18.21	13957
2019-07-02	18.24	18.24	17.85	17.99	16573
2019-07-03	18.05	18.35	18.03	18.11	10376
2019-07-05	18.16	18.45	18.13	18.26	146297
2019-07-08	18.19	18.55	18.19	18.35	456656
2019-07-09	18.34	18.61	18.32	18.55	19595
2019-07-10	18.49	18.75	18.46	18.69	19556
2019-07-11	18.71	18.73	18.54	18.55	20094
2019-07-12	18.52	18.69	18.20	18.35	51210
2019-07-15	18.31	18.59	18.12	18.23	25573
2019-07-16	18.18	18.30	18.00	18.05	36073
2019-07-17	18.18	18.35	17.97	18.01	16641
2019-07-18	18.07	18.15	17.95	18.02	25805
2019-07-19	18.00	18.09	17.95	18.00	17905
2019-07-22	17.97	18.12	17.76	17.90	30161
2019-07-23	17.83	18.13	17.64	18.12	29315
2019-07-24	18.07	18.17	17.91	17.95	15218
2019-07-25	17.87	18.06	17.81	18.01	75577
2019-07-26	18.00	18.13	18.00	18.03	16483
2019-07-29	18.01	18.03	17.87	17.88	43339
2019-07-30	17.81	18.19	17.81	17.98	77171
2019-07-31	18.00	18.14	17.58	17.96	162780
2019-08-01	18.00	18.18	17.83	18.01	92966
2019-08-02	18.00	18.00	17.40	17.87	148782
2019-08-05	17.68	17.74	17.30	17.51	56285
2019-08-06	17.51	17.55	17.32	17.32	42945
2019-08-07	17.20	17.25	17.05	17.16	63620
2019-08-08	17.24	17.84	17.20	17.78	41048
2019-08-09	17.91	17.91	17.57	17.75	51710
2019-08-12	17.80	17.89	17.74	17.78	27542
2019-08-13	17.75	17.88	17.53	17.60	34675
2019-08-14	17.50	17.51	17.28	17.34	33812
2019-08-15	17.48	17.48	17.12	17.17	46199
2019-08-16	17.32	17.53	17.23	17.36	47179
2019-08-19	17.44	18.13	17.44	17.80	131743
2019-08-20	17.91	17.93	17.60	17.66	18685
2019-08-21	17.65	17.66	17.25	17.35	28857
2019-08-22	17.28	17.51	17.28	17.46	27185
2019-08-23	17.46	17.48	16.91	17.01	65146
2019-08-26	17.06	17.17	16.81	16.94	33013
2019-08-27	16.96	17.05	16.80	16.83	29744
2019-08-28	16.77	17.41	16.68	17.20	104332
2019-08-29	17.28	17.66	17.21	17.46	37986
2019-08-30	17.33	17.33	16.92	17.10	65359
2019-09-03	17.00	17.25	16.98	17.08	40253
2019-09-04	17.09	17.35	17.09	17.30	160717
2019-09-05	17.45	17.70	17.39	17.39	40834
2019-09-06	17.41	17.59	17.30	17.31	38363
2019-09-09	17.35	17.41	17.12	17.13	35478
2019-09-10	17.13	17.29	17.03	17.04	57848
2019-09-11	17.00	17.23	17.00	17.14	89998
2019-09-12	17.18	17.39	17.07	17.20	99197
2019-09-13	17.19	17.34	17.05	17.30	145329
2019-09-16	17.30	18.04	17.30	17.98	91673
2019-09-17	18.00	18.00	17.61	17.75	26387
2019-09-18	17.70	17.86	17.42	17.78	41711
2019-09-19	17.73	17.83	17.50	17.71	33255
2019-09-20	17.60	17.78	17.45	17.50	43635
2019-09-23	17.36	17.51	17.17	17.24	38760
2019-09-24	17.18	17.40	16.18	16.50	242277
2019-09-25	16.34	16.79	16.33	16.65	52479
2019-09-26	16.65	16.73	16.07	16.35	65311
2019-09-27	16.36	16.59	16.21	16.41	115463
2019-09-30	16.41	16.63	16.40	16.43	33452
2019-10-01	16.36	16.43	16.06	16.09	39469
2019-10-02	16.00	16.09	15.85	16.03	41938
2019-10-03	16.04	16.25	15.89	16.21	62755
2019-10-04	16.16	16.21	16.00	16.01	30229
2019-10-07	16.00	16.14	15.85	16.11	32033
2019-10-08	16.11	16.30	15.89	15.91	31721
2019-10-09	16.06	16.06	15.30	15.33	107445
2019-10-10	15.30	15.78	15.30	15.78	62551
2019-10-11	15.80	16.33	15.80	16.16	58791
2019-10-14	16.16	16.28	15.86	15.91	30435
2019-10-15	16.00	16.17	15.85	16.04	39651
2019-10-16	16.00	16.23	16.00	16.13	26469
2019-10-17	16.14	16.26	16.08	16.14	18937
2019-10-18	16.04	16.19	15.90	15.92	43312
2019-10-21	15.95	16.25	15.92	16.22	32185
2019-10-22	16.28	16.34	16.05	16.11	35840
2019-10-23	16.06	16.47	16.06	16.47	96215
2019-10-24	16.52	16.72	16.45	16.71	88843
2019-10-25	16.74	17.01	16.70	16.90	63564
2019-10-28	17.05	17.38	17.05	17.13	256502
2019-10-29	17.08	17.12	16.96	17.01	29586
2019-10-30	17.10	17.10	16.90	17.02	45106
2019-10-31	17.04	17.10	16.66	16.73	38927
2019-11-01	16.71	17.23	16.71	17.11	39180
2019-11-04	17.50	17.50	17.14	17.19	61289
2019-11-05	17.19	17.19	16.81	16.81	22571
2019-11-06	16.76	16.89	16.50	16.52	53077
2019-11-07	16.52	17.07	16.50	16.72	84536
2019-11-08	16.71	16.87	16.56	16.63	72517
2019-11-11	16.63	16.88	16.63	16.77	52629
2019-11-12	16.75	16.84	16.42	16.46	49324
2019-11-13	16.45	16.47	16.25	16.31	42576
2019-11-14	16.34	16.39	16.24	16.24	66793
2019-11-15	16.24	16.29	16.06	16.24	99951
2019-11-18	16.74	16.84	16.00	16.30	156481
2019-11-19	16.32	16.32	15.88	15.99	70962
2019-11-20	16.00	16.23	15.90	16.22	105299
2019-11-21	16.29	16.74	16.25	16.57	221852
2019-11-22	16.56	16.67	16.51	16.58	33535
2019-11-25	16.46	16.68	16.40	16.65	66361
2019-11-26	16.60	16.87	16.60	16.74	90450
2019-11-27	18.26	19.16	18.08	18.62	347224
2019-11-29	18.33	18.72	17.81	18.48	112581
2019-12-02	18.50	18.50	17.88	18.10	70372
2019-12-03	17.94	18.28	17.89	18.05	216967
2019-12-04	18.05	18.53	18.05	18.39	106185
2019-12-05	18.36	18.45	18.17	18.28	73349
2019-12-06	18.28	18.86	18.28	18.69	448985
2019-12-09	18.69	18.77	18.41	18.45	87360
2019-12-10	18.42	18.58	18.38	18.53	49857
2019-12-11	18.64	18.67	18.32	18.43	52116
2019-12-12	18.37	18.53	18.21	18.34	47105
2019-12-13	18.37	18.50	18.31	18.38	65798
2019-12-16	18.43	18.58	18.35	18.55	59541
2019-12-17	18.57	18.68	18.41	18.47	47920
2019-12-18	18.60	18.70	18.42	18.65	41937
2019-12-19	18.68	19.00	18.47	18.93	114879
2019-12-20	19.00	19.21	18.95	19.04	52371
2019-12-23	19.06	19.74	19.06	19.72	155459
2019-12-24	19.72	19.82	19.59	19.61	26790
2019-12-26	19.60	19.64	19.49	19.63	33146
2019-12-27	19.69	19.86	19.65	19.81	53074
2019-12-30	19.80	19.98	19.69	19.92	56104
2019-12-31	19.98	20.00	19.75	19.93	45553
2020-01-02	19.94	20.00	19.70	19.92	101137
2020-01-03	19.85	20.40	19.85	20.35	139620
2020-01-06	20.30	20.36	20.07	20.25	40371
2020-01-07	20.25	20.45	20.22	20.30	40864
2020-01-08	20.37	20.48	20.09	20.09	35530
2020-01-09	20.00	20.00	19.82	19.97	49184
2020-01-10	20.00	20.24	19.91	20.06	72773
2020-01-13	20.14	20.37	20.09	20.34	51950
2020-01-14	20.20	20.35	20.08	20.21	50275
2020-01-15	20.23	20.40	20.10	20.32	45997
2020-01-16	20.45	20.45	20.21	20.28	20295
2020-01-17	20.35	20.37	20.16	20.25	39211
2020-01-21	20.20	20.20	19.77	19.85	68498
2020-01-22	19.82	19.99	19.58	19.72	56509
2020-01-23	19.60	19.60	18.98	18.99	153008
2020-01-24	18.97	19.11	18.86	19.05	55348
2020-01-27	18.90	19.08	18.68	18.97	62486
2020-01-28	19.12	19.39	19.00	19.00	43795
2020-01-29	19.01	19.06	18.84	19.00	40009
2020-01-30	18.85	19.05	18.80	18.99	36391
2020-01-31	19.00	19.03	18.53	18.57	41433
2020-02-03	18.59	19.05	18.59	19.02	65652
2020-02-04	19.24	19.45	19.18	19.29	48665
2020-02-05	19.46	19.88	19.37	19.55	182689
2020-02-06	19.55	19.83	19.18	19.22	42774
2020-02-07	19.22	19.39	19.06	19.31	45123
2020-02-10	19.14	19.34	19.03	19.10	45208
2020-02-11	19.07	19.60	19.07	19.36	37678
2020-02-12	19.45	19.45	19.06	19.18	22474
2020-02-13	19.10	19.13	18.93	18.93	29623
2020-02-14	18.92	19.21	18.85	19.20	27248
2020-02-18	19.36	19.49	19.10	19.24	31511
2020-02-19	19.20	19.34	19.08	19.12	44093
2020-02-20	19.19	19.41	19.18	19.34	43123
2020-02-21	19.20	19.45	18.97	19.29	24564
2020-02-24	18.99	19.17	18.69	19.00	43373
2020-02-25	19.00	19.00	17.69	18.04	90825
2020-02-26	18.10	18.28	17.97	18.20	46075
2020-02-27	18.10	18.40	17.77	18.04	101667
2020-02-28	17.54	17.84	17.25	17.49	113467
2020-03-02	17.59	18.12	17.53	18.12	73135
2020-03-03	18.10	18.33	17.16	17.19	155631
2020-03-04	17.35	17.49	17.26	17.45	56666
2020-03-05	17.25	17.35	16.86	16.93	37944
2020-03-06	16.64	17.08	16.38	17.08	80013
2020-03-09	16.58	16.62	16.02	16.08	64537
2020-03-10	16.58	16.60	15.81	16.49	75997
2020-03-11	16.14	16.14	15.36	15.42	142663
2020-03-12	14.94	14.97	13.29	13.29	199139
2020-03-13	13.79	14.33	13.46	14.33	111902
2020-03-16	13.83	13.99	12.29	12.66	163887
2020-03-17	12.89	13.59	12.84	13.41	92337
2020-03-18	12.91	13.12	12.06	12.55	137687
2020-03-19	12.34	13.48	12.19	13.39	102644
2020-03-20	13.86	14.10	13.19	13.29	139961
2020-03-23	13.24	13.52	12.95	13.40	98675
2020-03-24	13.88	15.42	13.76	15.00	151767
2020-03-25	15.20	16.25	14.85	15.53	92091
2020-03-26	15.75	16.53	15.54	15.86	111419
2020-03-27	15.18	16.04	15.18	15.58	158651
2020-03-30	15.65	15.89	15.35	15.72	67501
2020-03-31	15.68	16.00	15.01	15.05	89255
2020-04-01	14.50	14.87	14.00	14.28	105521
2020-04-02	14.24	14.96	14.24	14.66	83347
2020-04-03	14.64	14.67	13.96	13.98	84303
2020-04-06	14.43	14.90	14.43	14.60	122809
2020-04-07	15.40	15.55	14.64	14.73	128544
2020-04-08	15.00	15.28	14.83	15.12	265956
2020-04-09	15.44	15.65	14.95	15.00	237982
2020-04-13	14.99	15.08	14.54	14.96	93093
2020-04-14	15.13	15.57	15.11	15.32	142210
2020-04-15	15.05	15.21	14.78	14.79	109241
2020-04-16	15.08	15.31	14.68	15.02	261920
2020-04-17	15.46	16.36	15.38	16.27	301501
2020-04-20	16.27	16.33	15.37	16.01	235516
2020-04-21	15.80	16.27	15.70	16.13	167205
2020-04-22	16.43	16.83	16.31	16.48	210687
2020-04-23	16.49	16.66	16.13	16.22	98900
2020-04-24	16.46	16.56	15.40	15.49	650691
2020-04-27	15.75	15.89	15.49	15.53	190459
2020-04-28	15.75	16.43	15.65	16.21	158285
2020-04-29	16.38	16.96	16.38	16.54	367641
2020-04-30	16.27	17.24	16.03	16.81	260633
2020-05-01	16.43	16.66	15.92	16.02	135724
2020-05-04	15.82	16.39	15.82	15.97	207134
2020-05-05	16.10	16.73	16.02	16.13	225553
2020-05-06	16.13	16.32	15.79	15.87	161073
2020-05-07	15.92	16.22	15.69	15.81	222286
2020-05-08	15.82	16.23	15.74	16.09	352427
2020-05-11	15.89	16.86	15.77	16.80	416163
2020-05-12	17.00	17.05	16.43	16.60	308541
2020-05-13	16.56	16.57	15.78	15.87	217628
2020-05-14	15.71	15.99	15.39	15.91	182374
2020-05-15	15.64	16.50	15.64	16.05	142292
2020-05-18	16.50	17.15	16.13	16.62	244530
2020-05-19	16.55	16.55	16.14	16.16	355525
2020-05-20	16.20	16.58	16.11	16.43	171901
2020-05-21	15.86	16.42	15.38	15.92	256644
2020-05-22	15.71	15.92	15.36	15.69	236809
2020-05-26	16.06	16.33	15.80	15.84	148143
2020-05-27	16.02	16.80	16.02	16.66	189075
2020-05-28	16.89	17.04	16.41	16.61	206516
2020-05-29	16.60	16.63	16.12	16.63	102253
2020-06-01	16.44	16.83	16.32	16.70	107852
2020-06-02	16.67	17.36	16.61	17.25	287239
2020-06-03	17.29	17.66	17.29	17.45	154686
2020-06-04	17.44	17.77	17.30	17.72	102477
2020-06-05	17.96	18.10	17.20	17.28	119822
2020-06-08	17.21	17.71	17.21	17.58	99102
2020-06-09	17.71	17.72	16.96	17.10	129417
2020-06-10	17.10	17.10	16.51	16.52	109886
2020-06-11	16.13	16.38	15.81	16.12	148762
2020-06-12	16.58	16.67	15.76	16.08	106818
2020-06-15	15.84	16.17	15.54	16.14	120172
2020-06-16	16.49	16.50	15.86	16.14	93629
2020-06-17	16.25	16.47	16.05	16.36	106155
2020-06-18	16.27	16.78	16.27	16.48	200402
2020-06-19	16.73	16.73	16.21	16.22	75476
2020-06-22	16.14	16.14	15.87	15.90	98339
2020-06-23	15.80	15.99	15.75	15.84	170923
2020-06-24	15.76	15.86	15.35	15.51	123770
2020-06-25	15.46	15.57	15.26	15.55	301581
2020-06-26	15.55	15.58	15.02	15.10	101053
2020-06-29	15.21	15.51	15.01	15.31	102897
2020-06-30	15.39	15.84	15.35	15.83	89014
2020-07-01	15.92	16.03	15.48	15.75	109462
2020-07-02	15.97	16.25	15.86	16.22	113483
2020-07-06	16.42	16.59	16.01	16.25	175011
2020-07-07	16.14	16.17	15.83	15.98	169896
2020-07-08	15.94	16.03	15.54	15.63	148255
2020-07-09	15.70	15.72	14.95	15.10	404845
2020-07-10	15.12	15.17	14.90	15.02	350816
2020-07-13	15.30	15.66	15.15	15.16	249248
2020-07-14	15.02	15.15	14.86	15.05	301867
2020-07-15	15.19	15.41	14.97	15.04	566854
2020-07-16	14.99	15.15	14.92	15.00	689205
2020-07-17	15.03	15.17	14.87	14.98	161153
2020-07-20	14.94	15.04	14.80	15.00	299782
2020-07-21	15.07	15.16	14.96	15.00	392268
2020-07-22	14.94	15.03	14.93	14.94	208135
2020-07-23	15.05	15.05	14.67	14.72	220873
2020-07-24	14.61	14.94	14.60	14.94	145085
2020-07-27	15.42	15.47	14.76	14.98	375404
2020-07-28	14.98	15.07	14.85	14.92	192272
2020-07-29	14.89	14.96	14.56	14.75	276606
2020-07-30	14.66	14.67	14.11	14.47	272627
2020-07-31	14.50	14.50	13.79	13.99	316284
2020-08-03	14.09	14.54	14.00	14.52	440734
2020-08-04	14.54	14.85	14.52	14.69	111299
2020-08-05	14.85	15.29	14.70	15.13	215780
2020-08-06	15.10	15.19	14.83	15.14	109051
2020-08-07	15.10	15.29	14.95	15.06	100471
2020-08-10	15.13	15.26	14.90	15.00	99967
2020-08-11	15.07	15.37	14.98	15.06	139774
2020-08-12	15.11	15.22	14.95	15.00	67142
2020-08-13	14.97	15.17	14.97	15.09	65740
2020-08-14	15.01	15.33	15.01	15.18	86657
2020-08-17	15.18	15.20	14.87	14.87	91222
2020-08-18	14.82	15.16	14.79	15.07	218818
2020-08-19	15.06	15.30	15.01	15.05	77555
2020-08-20	14.96	15.12	14.96	15.00	92430
2020-08-21	14.91	14.97	14.61	14.87	109640
2020-08-24	14.95	15.15	14.83	15.11	132485
2020-08-25	15.20	15.22	15.06	15.22	133675
2020-08-26	15.28	15.49	15.18	15.38	140420
2020-08-27	15.36	15.50	15.28	15.43	104531
2020-08-28	15.75	15.75	15.44	15.49	144517
2020-08-31	15.55	15.64	15.20	15.38	138193
2020-09-01	15.40	15.54	15.24	15.43	164067
2020-09-02	15.43	15.60	15.38	15.55	79391
2020-09-03	15.62	15.62	15.10	15.30	119860
2020-09-04	15.30	15.40	14.95	15.13	108067
2020-09-08	16.40	16.45	15.83	16.36	443749
2020-09-09	16.73	16.79	16.47	16.52	231707
2020-09-10	16.60	16.93	16.29	16.38	177277
2020-09-11	16.45	16.64	16.21	16.27	115323
2020-09-14	16.42	16.52	16.17	16.23	87673
2020-09-15	16.19	16.39	16.12	16.35	68054
2020-09-16	16.42	16.65	16.38	16.43	84890
2020-09-17	16.49	16.49	16.23	16.34	103194
2020-09-18	16.31	16.33	15.71	15.71	111101
2020-09-21	15.60	15.62	15.10	15.26	158208
2020-09-22	15.30	15.46	15.00	15.10	97183
2020-09-23	15.15	15.21	14.70	14.70	153244
2020-09-24	14.69	14.81	14.53	14.55	322043
2020-09-25	14.63	14.88	14.58	14.80	145386
2020-09-28	14.96	15.06	14.76	14.76	88715
2020-09-29	14.78	14.80	14.52	14.60	136334
2020-09-30	14.62	14.76	14.50	14.54	112806
2020-10-01	14.75	14.79	14.31	14.52	90195
2020-10-02	14.34	14.77	14.28	14.57	155403
2020-10-05	14.60	14.72	14.22	14.39	122986
2020-10-06	14.36	14.45	14.15	14.22	127237
2020-10-07	14.22	14.29	14.08	14.15	109447
2020-10-08	14.34	14.59	14.20	14.59	171771
2020-10-09	14.60	14.79	14.22	14.30	114386
2020-10-12	14.30	14.54	14.27	14.45	116965
2020-10-13	14.37	14.46	14.23	14.27	119553
2020-10-14	14.30	14.31	14.10	14.18	98265
2020-10-15	14.14	14.14	13.86	13.94	162700
2020-10-16	13.99	14.10	13.79	13.81	124833
2020-10-19	13.89	13.97	13.38	13.48	167907
2020-10-20	13.60	13.75	13.28	13.32	219064
2020-10-21	13.83	14.72	13.45	14.56	694645
2020-10-22	14.35	14.55	14.00	14.18	286330
2020-10-23	14.11	14.33	14.02	14.32	184014
2020-10-26	14.09	14.18	13.64	13.95	336373
2020-10-27	13.89	14.06	13.80	13.90	148462
2020-10-28	13.56	13.72	13.43	13.46	192185
2020-10-29	13.50	13.75	13.36	13.60	118773
2020-10-30	13.58	13.72	13.45	13.66	152515
2020-11-02	13.76	13.87	13.29	13.41	93777
2020-11-03	13.48	13.58	13.30	13.45	91076
2020-11-04	13.52	13.84	13.43	13.70	70971
2020-11-05	13.88	14.04	13.83	13.91	83359
2020-11-06	13.95	14.00	13.77	13.85	44071
2020-11-09	14.80	15.56	14.77	15.34	344408
2020-11-10	15.22	15.60	15.10	15.31	163643
2020-11-11	15.34	15.42	15.00	15.37	150288
2020-11-12	15.21	15.47	14.99	15.29	175801
2020-11-13	14.56	15.65	14.50	15.57	175231
2020-11-16	15.70	15.99	15.59	15.76	209610
2020-11-17	15.78	16.00	15.57	15.69	120506
2020-11-18	15.70	15.79	15.33	15.35	115274
2020-11-19	15.36	15.59	15.21	15.54	91300
2020-11-20	15.48	15.48	15.08	15.12	78669
2020-11-23	15.21	15.53	15.14	15.43	94214
2020-11-24	15.64	16.21	15.62	16.15	165878
2020-11-25	16.32	16.53	15.99	16.11	223707
2020-11-27	16.23	16.23	15.74	15.79	57645
2020-11-30	15.85	15.96	15.40	15.49	87983
2020-12-01	15.67	15.89	15.52	15.77	270391
2020-12-02	15.74	16.22	15.50	16.16	177333
2020-12-03	16.11	16.11	15.67	15.94	129094
2020-12-04	16.03	16.41	15.95	16.41	74987
2020-12-07	16.41	16.56	16.05	16.47	94729
2020-12-08	16.49	16.63	16.41	16.50	76165
2020-12-09	16.46	16.60	16.11	16.20	102028
2020-12-10	16.03	16.11	15.80	16.05	87939
2020-12-11	16.03	16.16	16.00	16.09	84358
2020-12-14	16.11	16.44	16.11	16.40	67934
2020-12-15	16.60	16.60	16.14	16.53	72957
2020-12-16	16.61	16.69	16.45	16.66	54984
2020-12-17	16.78	16.88	16.61	16.79	80047
2020-12-18	16.72	16.84	16.50	16.50	109414
2020-12-21	16.35	16.42	16.13	16.28	105329
2020-12-22	16.28	16.31	16.06	16.15	76788
2020-12-23	16.26	16.73	16.26	16.60	62715
2020-12-24	16.60	16.71	16.51	16.63	27565
2020-12-28	16.66	17.00	16.58	16.85	99266
2020-12-29	16.95	16.99	16.30	16.36	89186
2020-12-30	16.46	16.60	16.31	16.42	114092
2020-12-31	16.42	16.80	16.31	16.74	231028
2021-01-04	16.83	16.87	16.39	16.47	93517
2021-01-05	16.45	16.54	16.33	16.43	86776
2021-01-06	16.53	17.02	16.52	17.00	160164
2021-01-07	17.00	17.12	16.75	17.03	88481
2021-01-08	16.99	17.07	16.61	16.84	59156
2021-01-11	16.71	16.94	16.54	16.69	49441
2021-01-12	16.79	16.79	16.47	16.55	60706
2021-01-13	16.53	16.60	16.34	16.40	74185
2021-01-14	16.49	16.60	16.40	16.45	79652
2021-01-15	16.46	16.46	16.17	16.28	82246
2021-01-19	16.37	16.39	15.97	16.03	226556
2021-01-20	16.15	16.32	16.10	16.11	77560
2021-01-21	15.97	16.18	15.79	15.89	145126
2021-01-22	15.74	15.86	15.26	15.37	136975
2021-01-25	15.07	15.36	14.58	15.29	256149
2021-01-26	14.80	15.27	14.65	15.18	264331
2021-01-27	14.94	15.14	14.60	14.77	244217
2021-01-28	14.71	14.87	14.52	14.59	192175
2021-01-29	14.64	14.70	14.26	14.41	127467
2021-02-01	14.50	14.82	14.41	14.76	92262
2021-02-02	14.99	15.33	14.90	15.27	126149
2021-02-03	15.27	15.31	15.04	15.18	83733
2021-02-04	15.26	15.71	15.22	15.52	74409
2021-02-05	15.85	16.18	15.68	16.03	157129
2021-02-08	16.18	16.37	16.11	16.26	106574
2021-02-09	16.19	16.24	15.76	15.93	79202
2021-02-10	16.07	16.07	15.75	15.82	71202
2021-02-11	15.81	15.83	15.60	15.70	71383
2021-02-12	15.70	15.78	15.52	15.54	78090
2021-02-16	15.74	16.63	15.60	16.54	294753
2021-02-17	16.37	16.46	15.96	16.38	173706
2021-02-18	16.43	16.44	15.97	16.06	103162
2021-02-19	16.01	16.40	16.01	16.29	85981
2021-02-22	16.25	17.47	16.11	17.10	216115
2021-02-23	17.05	17.50	17.02	17.33	175530
2021-02-24	17.43	17.59	17.26	17.45	121812
2021-02-25	17.52	17.78	17.37	17.59	165713
2021-02-26	18.19	19.25	17.94	18.87	437531
2021-03-01	18.72	19.12	18.00	18.89	261814
2021-03-02	19.03	19.39	18.24	18.59	681039
2021-03-03	18.40	19.70	18.40	19.54	219481
2021-03-04	19.46	19.60	18.61	18.83	141422
2021-03-05	19.00	19.85	18.81	19.80	222751
2021-03-08	19.98	20.00	19.40	20.00	242659
2021-03-09	20.00	20.22	19.91	19.97	122978
2021-03-10	20.05	20.14	19.71	19.94	144508
2021-03-11	20.01	20.22	19.29	20.13	227326
2021-03-12	18.30	18.44	17.72	18.26	2189990
2021-03-15	18.33	19.00	18.30	18.76	528702
2021-03-16	18.79	18.94	18.30	18.88	532642
2021-03-17	18.90	18.90	18.14	18.27	205905
2021-03-18	18.22	18.28	17.72	17.73	194627
2021-03-19	17.75	17.99	17.48	17.53	171586
2021-03-22	17.66	17.90	17.25	17.32	179115
2021-03-23	17.31	17.45	17.09	17.11	276074
2021-03-24	17.14	18.37	16.61	17.27	2533160
2021-03-25	17.03	17.03	16.41	16.81	302919
2021-03-26	16.72	16.72	15.91	16.15	301203
2021-03-29	16.05	16.26	15.87	15.95	191425
2021-03-30	15.93	16.20	15.79	15.80	382648
2021-03-31	15.81	16.08	15.65	15.74	198477
2021-04-01	15.72	16.28	15.70	16.24	327601
2021-04-05	16.54	16.68	16.02	16.32	252859
2021-04-06	16.32	16.86	16.32	16.76	353549
2021-04-07	17.10	17.17	16.66	16.76	507180
2021-04-08	16.76	17.01	16.43	16.50	321116
2021-04-09	16.46	16.64	16.25	16.52	231264
2021-04-12	16.72	16.72	16.14	16.38	268655
2021-04-13	16.32	16.48	16.10	16.25	238253
2021-04-14	16.20	16.40	16.02	16.05	303070
2021-04-15	16.24	16.53	16.11	16.30	300076
2021-04-16	16.38	16.43	16.05	16.17	143135
2021-04-19	17.60	17.95	17.13	17.26	1557482
2021-04-20	17.16	17.55	16.01	16.22	827199
2021-04-21	16.22	16.55	16.07	16.54	577626
2021-04-22	16.65	16.68	16.14	16.31	336569
2021-04-23	16.29	16.52	16.11	16.20	268708
2021-04-26	16.36	16.91	16.25	16.89	321372
2021-04-27	16.89	16.98	16.63	16.74	205142
2021-04-28	16.71	17.21	16.56	17.20	368445
2021-04-29	17.20	17.82	17.20	17.74	516037
2021-04-30	17.73	17.84	17.56	17.73	282499
2021-05-03	17.64	17.71	17.26	17.47	220597
2021-05-04	17.47	17.50	17.02	17.14	267947
2021-05-05	17.15	17.10	16.72	16.72	97029
2021-05-06	16.68	16.88	16.37	16.49	253146
2021-05-07	16.49	16.81	16.43	16.64	184025
2021-05-10	16.68	16.75	16.08	16.08	208621
2021-05-11	15.86	16.04	15.60	15.98	509402
2021-05-12	15.95	15.98	15.34	15.50	264257
2021-05-13	15.54	15.74	15.03	15.34	268819
2021-05-14	15.75	16.11	15.56	15.80	318813
2021-05-17	15.68	16.07	15.50	15.90	353041
2021-05-18	15.89	16.06	15.74	15.88	252489
2021-05-19	15.63	15.77	15.50	15.62	260029
2021-05-20	15.78	15.78	15.51	15.58	227712
2021-05-21	15.70	15.77	15.47	15.54	199298
2021-05-24	15.63	15.85	15.57	15.68	306571
2021-05-25	15.65	16.13	15.52	15.55	265398
2021-05-26	15.68	16.07	15.57	15.99	324601
2021-05-27	15.79	15.87	15.51	15.82	266849
2021-05-28	15.89	15.95	15.54	15.63	226022
2021-06-01	15.73	15.99	15.63	15.65	214601
2021-06-02	15.76	15.78	15.42	15.65	1103581
2021-06-03	15.47	16.10	15.34	15.92	854598
2021-06-04	15.86	15.99	15.56	15.65	369107
2021-06-07	15.71	16.02	15.59	15.66	253085
2021-06-08	15.78	15.83	15.55	15.78	190130
2021-06-09	15.74	15.75	15.56	15.65	162021
2021-06-10	15.74	15.85	15.63	15.69	188167
2021-06-11	15.84	15.90	15.67	15.75	156223
2021-06-14	15.82	15.85	15.49	15.50	154388
2021-06-15	15.41	15.54	15.39	15.46	198796
2021-06-16	15.46	15.51	15.39	15.46	153205
2021-06-17	15.48	15.56	15.39	15.43	261370
2021-06-18	15.40	15.61	15.40	15.54	441407
2021-06-21	15.40	15.78	15.40	15.50	337579
2021-06-22	15.40	15.50	15.39	15.41	362117
2021-06-23	15.50	15.52	15.40	15.47	203066
2021-06-24	15.55	15.55	15.40	15.50	194533
2021-06-25	15.51	15.63	15.47	15.53	101218
2021-06-28	15.46	15.53	15.17	15.26	524559
2021-06-29	15.25	15.36	15.16	15.21	135330
2021-06-30	15.16	15.23	15.03	15.19	242625
2021-07-01	15.30	15.37	15.11	15.29	361363
2021-07-02	15.36	15.36	15.25	15.33	106631
2021-07-06	15.38	15.40	15.01	15.09	191117
2021-07-07	15.09	15.10	14.85	14.94	439620
2021-07-08	14.71	14.94	14.71	14.82	226456
2021-07-09	14.76	15.08	14.76	15.02	158030
2021-07-12	14.98	15.08	14.83	15.05	99833
2021-07-13	15.01	15.01	14.77	14.86	168598
2021-07-14	14.99	15.10	14.86	15.01	268297
2021-07-15	15.03	15.13	14.84	15.10	170804
2021-07-16	15.14	15.23	15.02	15.10	201197
2021-07-19	15.03	15.03	14.54	14.74	1292813
2021-07-20	14.65	15.18	14.49	15.06	570718
2021-07-21	15.19	15.80	15.19	15.60	439702
2021-07-22	15.65	15.92	15.42	15.75	2337624
2021-07-23	15.92	16.27	15.78	15.90	345070
2021-07-26	15.90	15.95	15.52	15.76	306703
2021-07-27	15.71	15.87	15.66	15.80	355311
2021-07-28	15.80	16.02	15.76	15.94	282414
2021-07-29	15.96	16.01	15.78	15.97	184981
2021-07-30	15.99	16.17	15.94	16.08	161257
2021-08-02	16.07	16.25	16.05	16.16	171154
2021-08-03	16.16	16.16	15.75	15.90	207755
2021-08-04	15.69	16.10	15.69	15.90	125779
2021-08-05	15.90	16.28	15.88	16.22	171753
2021-08-06	16.43	16.43	16.12	16.30	144176
2021-08-09	16.35	16.35	16.12	16.22	88546
2021-08-10	16.30	16.42	16.17	16.35	132283
2021-08-11	16.40	16.57	16.30	16.52	164029
2021-08-12	16.66	16.92	16.51	16.90	371683
2021-08-13	16.89	17.05	16.80	17.01	324363
2021-08-16	17.04	17.10	16.80	17.00	263644
2021-08-17	16.90	16.95	16.62	16.85	254969
2021-08-18	16.79	17.22	16.75	17.15	150799
2021-08-19	17.08	17.17	16.83	17.11	173950
2021-08-20	17.11	17.53	17.00	17.50	254170
2021-08-23	17.48	17.74	17.45	17.68	226235
2021-08-24	17.72	17.93	17.65	17.90	216624
2021-08-25	17.19	17.41	17.04	17.30	1100337
2021-08-26	17.24	17.30	17.00	17.28	649243
2021-08-27	17.38	19.15	17.31	18.29	2422382
2021-08-30	18.64	18.71	17.35	17.54	1071740
2021-08-31	17.44	17.54	16.66	17.24	3504791
2021-09-01	17.39	17.75	17.14	17.63	394398
2021-09-02	17.85	17.90	17.25	17.29	233155
2021-09-03	17.34	17.39	17.05	17.30	220142
2021-09-07	17.33	17.36	16.92	17.18	340808
2021-09-08	17.17	17.53	17.11	17.13	258631
2021-09-09	17.18	17.47	17.03	17.28	164521
2021-09-10	17.35	17.46	17.25	17.28	197850
2021-09-13	17.60	17.82	17.45	17.69	425764
2021-09-14	17.70	18.04	17.62	17.77	450899
2021-09-15	17.69	17.76	17.43	17.52	184232
2021-09-16	17.48	17.74	17.37	17.62	233579
2021-09-17	17.62	18.12	17.59	17.99	523490
2021-09-20	17.62	17.97	17.53	17.78	478342
2021-09-21	17.84	18.36	17.72	18.14	359989
2021-09-22	18.30	18.57	18.25	18.47	245886
2021-09-23	18.53	19.49	18.53	19.38	426372
2021-09-24	19.38	20.13	19.24	19.97	452453
2021-09-27	19.79	20.86	19.70	20.50	757540
2021-09-28	19.86	20.26	19.65	19.68	411331
2021-09-29	19.73	19.82	19.23	19.63	238126
2021-09-30	19.77	19.82	19.32	19.37	172708
2021-10-01	19.46	20.08	19.46	19.98	156715
2021-10-04	19.97	19.98	19.61	19.67	122561
2021-10-05	19.65	19.80	19.51	19.62	89062
2021-10-06	17.22	17.36	16.57	16.94	4108457
2021-10-07	17.15	17.15	16.85	16.89	1211400
2021-10-08	16.94	17.05	16.44	16.47	907771
2021-10-11	16.27	16.69	16.03	16.06	1066145
2021-10-12	16.03	16.50	15.93	16.48	871733
2021-10-13	16.61	16.67	16.31	16.45	459294
2021-10-14	16.59	16.65	16.34	16.51	222291
2021-10-15	16.47	16.64	16.43	16.61	358656
2021-10-18	16.50	16.68	16.38	16.63	420962
2021-10-19	16.75	16.75	16.44	16.57	451358
2021-10-20	16.47	16.67	16.43	16.57	254186
2021-10-21	16.64	16.75	16.33	16.40	197508
2021-10-22	16.31	16.37	16.06	16.20	204094
2021-10-25	16.06	16.16	15.83	16.08	695169
2021-10-26	16.21	16.29	16.07	16.21	309734
2021-10-27	16.15	16.25	16.06	16.25	271595
2021-10-28	16.16	16.41	16.13	16.30	196264
2021-10-29	16.25	16.37	16.20	16.29	197041
2021-11-01	16.35	16.61	16.35	16.60	241496
2021-11-02	16.61	16.61	16.09	16.19	374213
2021-11-03	16.07	16.09	15.75	15.97	344957
2021-11-04	15.91	16.11	15.86	15.99	392811
2021-11-05	16.36	16.52	16.17	16.34	508772
2021-11-08	16.33	16.50	16.25	16.42	239106
2021-11-09	16.21	16.45	16.02	16.43	361498
2021-11-10	16.41	16.42	16.10	16.13	226822
2021-11-11	16.13	16.24	15.91	16.21	319818
2021-11-12	16.23	16.23	15.93	16.02	233637
2021-11-15	16.09	16.22	16.00	16.02	345064
2021-11-16	16.06	16.07	15.73	15.90	1185712
2021-11-17	15.88	16.01	15.62	15.92	484624
2021-11-18	15.66	15.99	15.57	15.73	987680
2021-11-19	15.74	15.83	15.52	15.60	232442
2021-11-22	15.73	15.88	15.47	15.52	876376
2021-11-23	16.00	16.47	15.60	15.69	1198637
2021-11-24	15.61	15.71	15.38	15.43	705514
2021-11-26	15.14	15.66	15.11	15.49	586339
2021-11-29	15.61	15.66	15.24	15.36	725869
2021-11-30	15.25	15.56	14.94	15.41	3225249
2021-12-01	15.41	15.63	14.67	14.86	742295
2021-12-02	14.97	15.17	14.84	14.92	499669
2021-12-03	14.94	15.06	14.71	14.92	402177
2021-12-06	14.97	15.25	14.92	15.02	378491
2021-12-07	15.13	15.44	15.06	15.33	342235
2021-12-08	15.36	15.43	15.13	15.21	262208
2021-12-09	15.16	15.27	14.76	15.01	406170
2021-12-10	14.95	15.00	14.69	14.75	308576
2021-12-13	14.82	14.82	14.32	14.44	447115
2021-12-14	14.43	14.46	14.10	14.23	431569
2021-12-15	14.18	14.21	13.88	14.02	642278
2021-12-16	14.04	14.24	13.89	13.92	685367
2021-12-17	13.96	14.03	13.81	13.98	465256
2021-12-20	13.90	14.02	13.75	13.98	640535
2021-12-21	14.12	14.31	14.00	14.08	345274
2021-12-22	14.10	14.14	13.96	14.02	238643
2021-12-23	14.05	14.33	14.02	14.23	281235
2021-12-27	14.30	14.44	14.12	14.41	373246
2021-12-28	14.48	14.67	14.40	14.43	315495
2021-12-29	14.40	14.41	14.18	14.23	350492
2021-12-30	14.18	14.43	14.18	14.26	251619
2021-12-31	14.31	14.35	14.08	14.24	415279
2022-01-03	14.26	14.68	14.25	14.68	305474
2022-01-04	14.76	14.81	14.60	14.66	256579
2022-01-05	14.65	14.78	14.52	14.61	381569
2022-01-06	14.58	15.05	14.56	14.88	382538
2022-01-07	14.88	14.94	14.71	14.76	356089
2022-01-10	14.72	14.92	14.45	14.71	306829
2022-01-11	14.77	14.83	14.68	14.81	192127
2022-01-12	14.85	15.01	14.66	14.67	231831
2022-01-13	14.60	14.77	14.45	14.50	254858
2022-01-14	14.54	14.60	14.08	14.17	369203
2022-01-18	14.08	14.39	14.04	14.06	363579
2022-01-19	14.05	14.19	13.89	13.95	408347
2022-01-20	13.92	14.01	13.69	13.72	401053
2022-01-21	13.61	13.68	13.36	13.51	364017
2022-01-24	13.35	13.54	13.10	13.52	630223
2022-01-25	13.40	13.48	13.11	13.25	404722
2022-01-26	13.28	13.44	13.13	13.21	417153
2022-01-27	13.25	13.50	13.20	13.42	255705
2022-01-28	13.43	13.54	13.27	13.54	224815
2022-01-31	13.62	13.81	13.57	13.73	166595
2022-02-01	13.80	13.83	13.63	13.76	169748
2022-02-02	13.70	13.74	13.46	13.68	393632
2022-02-03	13.52	13.62	13.47	13.51	154833
2022-02-04	13.50	13.57	13.39	13.51	178590
2022-02-07	13.45	13.57	13.34	13.56	138896
2022-02-08	13.63	13.72	13.52	13.69	177724
2022-02-09	13.75	13.84	13.67	13.75	245462
2022-02-10	13.70	14.11	13.69	14.08	255006
2022-02-11	14.07	14.19	13.81	13.85	251562
2022-02-14	13.76	14.00	13.50	13.51	368773
2022-02-15	13.52	13.74	13.44	13.60	544464
2022-02-16	13.59	13.83	13.49	13.61	337138
2022-02-17	13.52	13.73	13.24	13.32	300396
2022-02-18	13.42	13.42	13.18	13.34	304958
2022-02-22	13.25	13.45	13.15	13.25	362303
2022-02-23	13.34	13.58	13.13	13.16	449315
2022-02-24	12.99	13.17	12.82	13.10	345791
2022-02-25	13.07	13.38	13.01	13.28	319331
2022-02-28	13.21	13.46	12.95	13.45	428059
2022-03-01	13.28	13.43	12.76	12.82	1062484
2022-03-02	12.88	13.03	12.73	12.90	523461
2022-03-03	12.90	13.00	12.71	12.81	755868
2022-03-04	12.66	12.88	12.16	12.34	949682
2022-03-07	12.27	12.59	12.04	12.22	832888
2022-03-08	12.20	12.55	12.16	12.32	347339
2022-03-09	12.45	12.63	12.36	12.45	357609
2022-03-10	12.40	12.77	12.31	12.68	353149
2022-03-11	12.69	12.77	12.55	12.60	277817
2022-03-14	12.64	12.80	12.51	12.54	293042
2022-03-15	12.67	12.76	12.40	12.51	188131
2022-03-16	12.45	12.76	12.43	12.59	492245
2022-03-17	12.54	12.82	12.42	12.80	263055
2022-03-18	12.88	13.18	12.80	13.14	610689
2022-03-21	13.60	14.02	13.52	13.71	949550
2022-03-22	13.74	14.01	13.71	13.81	479656
2022-03-23	13.65	13.98	13.62	13.83	417163
2022-03-24	13.87	14.01	13.68	13.83	246091
2022-03-25	13.79	14.32	13.67	14.23	2453991
2022-03-28	14.22	14.77	14.22	14.65	565328
2022-03-29	14.70	14.78	14.45	14.63	346965
2022-03-30	14.55	14.74	14.46	14.51	308176
2022-03-31	14.50	14.59	14.39	14.47	181882
2022-04-01	14.57	14.79	14.51	14.70	256864
2022-04-04	14.70	14.79	14.52	14.59	895426
2022-04-05	14.59	14.76	14.27	14.41	358540
2022-04-06	14.16	14.58	14.13	14.49	900868
2022-04-07	14.48	14.78	14.43	14.69	400260
2022-04-08	14.67	14.78	14.51	14.72	444457
2022-04-11	14.70	14.70	14.13	14.16	229631
2022-04-12	14.16	14.26	13.95	13.95	249502
2022-04-13	14.02	14.06	13.90	14.04	457472
2022-04-14	14.11	14.11	13.87	13.90	183529
2022-04-18	13.84	14.01	13.80	13.99	244458
2022-04-19	14.04	14.04	13.88	13.94	229251
2022-04-20	13.97	14.09	13.88	14.07	279221
2022-04-21	14.12	14.14	13.77	13.80	695125
2022-04-22	13.73	13.80	13.40	13.42	252220
2022-04-25	13.35	13.78	13.31	13.76	396066
2022-04-26	13.72	13.72	13.34	13.34	211202
2022-04-27	13.27	13.44	13.20	13.36	279938
2022-04-28	13.42	13.50	13.16	13.44	191103
2022-04-29	13.44	13.85	13.43	13.54	411607
2022-05-02	13.78	14.21	13.60	13.97	892530
2022-05-03	14.04	14.27	13.90	14.18	431322
2022-05-04	14.17	14.23	13.81	14.21	369725
2022-05-05	14.13	14.18	13.92	14.13	370986
2022-05-06	14.15	14.15	13.71	13.82	352489
2022-05-09	13.60	13.70	13.08	13.18	572144
2022-05-10	13.20	13.44	13.06	13.38	507415
2022-05-11	13.40	13.59	13.04	13.12	271784
2022-05-12	13.04	13.32	12.96	13.12	259140
2022-05-13	13.18	13.39	13.09	13.25	289460
2022-05-16	13.13	13.24	12.84	13.03	293363
2022-05-17	13.16	13.32	13.16	13.28	221995
2022-05-18	13.18	13.31	12.91	13.00	283601
2022-05-19	12.93	13.12	12.89	13.06	165479
2022-05-20	13.17	13.19	12.84	13.06	263679
2022-05-23	13.13	13.13	12.80	12.96	608370
2022-05-24	13.00	13.00	12.35	12.56	486839
2022-05-25	12.54	13.02	12.53	13.01	322259
2022-05-26	12.25	12.62	10.51	12.52	3463665
2022-05-27	12.60	12.64	12.09	12.61	1161802
2022-05-31	12.71	12.92	12.19	12.76	897161
2022-06-01	12.82	12.92	12.52	12.56	5186597
2022-06-02	12.59	12.83	12.44	12.49	546107
2022-06-03	12.37	12.53	12.12	12.23	470119
2022-06-06	12.26	12.41	12.16	12.34	513278
2022-06-07	12.30	12.40	12.20	12.36	369495
2022-06-08	12.37	12.50	12.28	12.44	503389
2022-06-09	12.47	12.47	12.07	12.07	454162
2022-06-10	12.00	12.08	11.52	11.57	457814
2022-06-13	11.40	11.46	10.99	11.07	605076
2022-06-14	11.17	11.25	10.69	10.82	833694
2022-06-15	10.94	11.10	10.83	10.97	840027
2022-06-16	10.80	10.93	10.60	10.74	790889
2022-06-17	10.72	11.47	10.67	11.45	890241
2022-06-21	11.51	11.77	11.51	11.61	382525
2022-06-22	11.49	11.64	11.49	11.50	298822
2022-06-23	11.51	11.65	11.36	11.44	642262
2022-06-24	11.55	11.73	11.49	11.57	416041
2022-06-27	11.60	11.69	11.31	11.38	291706
2022-06-28	11.45	11.58	11.33	11.36	303401
2022-06-29	11.37	11.37	11.12	11.27	184693
2022-06-30	11.21	11.24	11.04	11.12	162873
2022-07-01	11.12	11.19	10.90	11.00	299428
2022-07-05	10.89	11.08	10.64	11.06	522199
2022-07-06	11.02	11.14	10.80	10.80	165726
2022-07-07	10.85	10.94	10.77	10.85	261029
2022-07-08	10.84	10.87	10.69	10.73	367419
2022-07-11	10.70	10.74	10.41	10.51	326435
2022-07-12	10.48	10.76	10.48	10.68	287527
2022-07-13	10.64	10.66	10.44	10.63	166498
2022-07-14	10.61	10.79	10.48	10.78	338782
2022-07-15	10.84	11.04	10.80	11.02	218122
2022-07-18	11.14	11.31	11.01	11.02	190455
2022-07-19	11.13	11.23	11.08	11.16	233628
2022-07-20	11.13	11.25	11.11	11.15	172962
2022-07-21	11.21	11.29	11.02	11.29	336574
2022-07-22	11.30	11.33	11.11	11.14	167114
2022-07-25	11.17	11.28	11.17	11.26	215305
2022-07-26	11.22	11.24	10.93	11.02	289615
2022-07-27	11.08	11.31	11.07	11.27	251894
2022-07-28	11.22	11.37	11.12	11.15	309654
2022-07-29	11.10	11.16	10.90	11.14	279432
2022-08-01	11.12	11.21	10.97	11.18	288456
2022-08-02	11.16	11.36	11.11	11.18	261070
2022-08-03	11.22	11.46	11.22	11.42	347637
2022-08-04	11.43	11.71	11.43	11.65	503149
2022-08-05	11.61	11.61	11.35	11.51	877751
2022-08-08	11.52	11.58	11.20	11.55	978061
2022-08-09	11.56	11.59	11.30	11.39	304267
2022-08-10	11.68	12.88	11.60	12.75	1887999
2022-08-11	12.80	12.92	12.25	12.28	418836
2022-08-12	12.30	12.88	12.30	12.82	1016456
2022-08-15	12.76	12.92	12.56	12.77	308480
2022-08-16	12.67	12.92	12.61	12.78	275220
2022-08-17	13.65	13.75	12.85	13.67	7174371
2022-08-18	13.64	14.09	13.50	13.90	2279638
2022-08-19	13.64	14.14	13.58	13.68	936166
2022-08-22	13.50	13.51	13.20	13.26	765544
2022-08-23	13.29	13.68	13.18	13.41	565098
2022-08-24	13.48	13.48	13.15	13.42	407998
2022-08-25	13.48	13.75	13.39	13.57	351693
2022-08-26	13.57	13.73	13.13	13.14	313898
2022-08-29	13.10	13.24	12.98	13.07	518038
2022-08-30	13.11	13.31	13.11	13.25	332951
2022-08-31	13.25	13.57	13.14	13.44	1058696
2022-09-01	13.35	13.44	13.27	13.40	604271
2022-09-02	13.50	13.72	13.30	13.47	458770
2022-09-06	13.71	14.80	13.70	14.45	1872126
2022-09-07	14.45	14.56	14.17	14.56	702336
2022-09-08	14.51	14.79	14.31	14.39	556232
2022-09-09	14.50	14.65	14.33	14.43	741473
2022-09-12	14.47	15.24	14.37	15.16	1580019
2022-09-13	14.85	14.97	14.48	14.51	759035
2022-09-14	14.54	14.77	14.38	14.68	417604
2022-09-15	14.70	14.92	14.38	14.48	356864
2022-09-16	14.34	14.42	13.87	14.15	677898
2022-09-19	14.06	14.17	13.98	14.12	390825
2022-09-20	14.10	14.10	13.65	13.91	515778
2022-09-21	13.94	14.08	13.48	13.48	689413
2022-09-22	13.36	13.85	13.03	13.63	784871
2022-09-23	13.41	13.44	12.91	13.07	1225073
2022-09-26	12.87	13.33	12.79	12.92	837434
2022-09-27	12.99	12.99	12.72	12.80	645470
2022-09-28	12.77	12.78	12.59	12.70	681940
2022-09-29	12.57	12.87	12.44	12.86	628591
2022-09-30	12.90	13.36	12.76	13.27	719569
2022-10-03	13.31	13.43	12.93	13.40	583876
2022-10-04	13.59	13.84	13.58	13.71	575223
2022-10-05	13.54	13.74	13.39	13.70	453518
2022-10-06	13.77	14.01	13.59	13.59	411371
2022-10-07	13.53	13.65	13.40	13.64	372284
2022-10-10	13.62	13.63	13.32	13.35	577386
2022-10-11	13.40	13.46	13.06	13.27	358449
2022-10-12	13.17	13.17	12.73	12.92	546911
2022-10-13	12.69	13.17	12.64	12.92	419295
2022-10-14	12.98	13.07	12.90	12.95	223281
2022-10-17	13.03	13.24	12.97	13.05	281802
2022-10-18	13.17	13.31	12.86	12.89	304298
2022-10-19	12.89	12.99	12.62	12.67	234309
2022-10-20	12.62	12.85	12.59	12.61	226692
2022-10-21	12.53	12.66	12.40	12.60	258154
2022-10-24	12.63	12.63	12.16	12.35	247779
2022-10-25	12.39	12.76	12.39	12.63	402346
2022-10-26	12.65	13.29	12.57	13.19	380871
2022-10-27	13.24	13.47	13.21	13.32	395560
2022-10-28	13.30	13.34	13.05	13.06	313943
2022-10-31	13.06	13.10	12.96	13.06	238580
2022-11-01	13.26	13.48	13.07	13.11	192217
2022-11-02	13.10	13.10	12.77	12.87	269774
2022-11-03	12.73	12.84	12.55	12.56	181259
2022-11-04	12.74	12.96	12.65	12.93	252664
2022-11-07	13.08	13.62	12.98	13.38	658961
2022-11-08	13.45	13.46	13.14	13.15	239100
2022-11-09	13.08	13.15	12.79	13.00	226613
2022-11-10	13.43	13.43	12.98	13.14	288291
2022-11-11	13.27	13.51	13.15	13.29	390679
2022-11-14	13.94	13.94	13.17	13.20	449810
2022-11-15	13.36	13.41	12.93	12.97	477102
2022-11-16	12.88	12.90	12.66	12.80	388823
2022-11-17	12.65	13.08	12.56	12.84	253740
2022-11-18	12.78	13.17	12.55	13.13	403257
2022-11-21	13.18	13.40	12.98	13.03	251896
2022-11-22	13.03	15.50	12.83	14.94	5737713
2022-11-23	16.44	18.91	16.29	18.80	16705353
2022-11-25	20.00	22.95	20.00	21.21	35226199
2022-11-28	21.14	22.02	20.40	21.25	10002028
2022-11-29	21.09	22.75	21.05	22.18	6765253
2022-11-30	22.16	22.45	21.24	22.10	2745759
2022-12-01	21.80	23.35	21.64	22.56	2823838
2022-12-02	22.30	22.92	21.71	22.73	2314968
2022-12-05	22.40	23.16	22.09	22.36	1494741
2022-12-06	22.21	22.48	21.75	22.21	1042275
2022-12-07	22.30	22.48	21.91	22.13	751870
2022-12-08	22.33	22.59	21.64	21.85	1210637
2022-12-09	22.09	22.72	20.21	20.35	2495712
2022-12-12	20.37	21.47	20.28	20.56	2708797
2022-12-13	20.68	21.15	20.29	20.68	1244883
2022-12-14	20.74	21.61	20.74	21.59	1102072
2022-12-15	21.05	21.77	20.72	21.62	1260168
2022-12-16	21.52	21.91	21.40	21.85	1428030
2022-12-19	21.49	21.85	20.98	21.27	1025202
2022-12-20	21.26	22.34	21.14	21.90	727115
2022-12-21	21.91	22.89	21.91	22.76	667227
2022-12-22	22.65	22.80	22.06	22.44	681025
2022-12-23	22.38	22.63	22.32	22.48	409159
2022-12-27	22.44	23.26	22.21	23.12	1093700
2022-12-28	22.99	23.15	22.41	22.45	794779
2022-12-29	22.65	23.60	22.34	23.09	861293
2022-12-30	22.95	23.55	22.83	23.33	728281
2023-01-03	23.43	23.55	22.74	22.76	790895
2023-01-04	22.99	23.58	22.90	23.30	853612
2023-01-05	23.13	23.30	22.77	22.87	715276
2023-01-06	22.78	23.46	22.73	23.32	492416
2023-01-09	23.47	25.24	22.75	23.11	3346470
2023-01-10	22.96	23.15	22.20	22.83	1122473
2023-01-11	22.93	23.14	22.61	22.89	513493
2023-01-12	22.96	23.11	22.63	22.77	427981
2023-01-13	22.80	23.69	22.80	22.97	553520
2023-01-17	23.01	23.33	22.72	22.82	1347142
2023-01-18	22.85	23.03	22.71	22.94	859239
2023-01-19	22.87	23.11	22.79	23.00	594571
2023-01-20	23.10	23.61	23.03	23.35	839033
2023-01-23	23.41	23.72	22.90	22.91	586310
2023-01-24	23.13	23.13	22.57	22.65	878879
2023-01-25	22.49	23.42	22.33	23.37	1016724
2023-01-26	23.47	23.70	22.58	22.63	779373
2023-01-27	22.45	23.14	22.45	22.78	584077
2023-01-30	22.81	23.12	22.55	22.56	557870
2023-01-31	22.58	22.89	22.44	22.55	699890
2023-02-01	22.44	22.77	22.20	22.49	537660
2023-02-02	22.65	22.76	22.14	22.38	518900
2023-02-03	22.22	22.36	21.86	21.86	499910
2023-02-06	21.75	21.81	20.89	21.45	751794
2023-02-07	21.45	21.45	20.85	21.12	970460
2023-02-08	23.89	24.50	22.45	23.34	5822365
2023-02-09	23.44	25.51	23.36	25.39	4229597
2023-02-10	24.44	25.11	23.49	23.54	2455471
2023-02-13	24.73	24.79	23.56	23.60	1896708
2023-02-14	24.02	24.02	23.42	23.86	1238879
2023-02-15	23.81	24.71	23.75	24.46	1613631
2023-02-16	24.27	27.34	23.89	26.84	8677982
2023-02-17	27.00	27.31	26.00	26.33	4724360
2023-02-21	24.95	25.90	22.88	22.99	4897340
2023-02-22	23.51	23.65	22.09	22.56	1594220
2023-02-23	22.48	23.03	22.44	22.86	1044519
2023-02-24	22.70	22.91	22.12	22.89	1376879
2023-02-27	21.02	21.87	19.80	20.78	5166130
2023-02-28	20.66	20.97	20.27	20.75	2549817
2023-03-01	20.45	20.92	20.42	20.45	2175578
2023-03-02	20.38	21.39	20.38	21.13	1476432
2023-03-03	21.35	21.57	20.84	21.34	1186768
2023-03-06	21.64	22.05	21.24	21.93	1431360
2023-03-07	22.01	22.12	21.16	21.48	812436
2023-03-08	21.49	21.93	21.25	21.78	765964
2023-03-09	21.66	21.80	20.67	20.89	1054548
2023-03-10	20.92	20.92	19.63	20.09	2046117
2023-03-13	19.87	20.68	19.66	20.50	1354845
2023-03-14	20.76	20.89	20.44	20.58	839647
2023-03-15	20.16	21.65	19.85	21.09	2469018
2023-03-16	20.95	22.48	20.65	21.73	1473431
2023-03-17	21.81	22.47	21.65	22.14	2302791
2023-03-20	22.50	23.57	22.50	23.56	1785564
2023-03-21	23.63	24.33	23.16	24.02	2596132
2023-03-22	24.50	26.06	24.22	25.62	4528965
2023-03-23	24.85	25.18	23.29	23.76	3231178
2023-03-24	23.86	25.45	23.13	23.92	8774022
2023-03-27	23.49	23.49	21.75	22.28	3611605
2023-03-28	22.22	22.82	21.97	22.47	1485229
2023-03-29	22.50	22.86	22.31	22.40	1067706
2023-03-30	22.50	23.16	22.00	22.84	1681438
2023-03-31	22.87	22.87	21.94	22.15	1527379
2023-04-03	22.00	22.03	21.24	21.50	1391722
2023-04-04	21.52	21.95	21.12	21.85	935517
2023-04-05	21.51	22.41	21.21	21.46	1763315
2023-04-06	21.55	21.79	21.31	21.69	886318
2023-04-10	21.51	21.87	21.25	21.32	858020
2023-04-11	21.50	22.72	21.36	22.69	1283858
2023-04-12	22.53	23.48	22.44	23.39	1309340
2023-04-13	23.50	23.78	23.11	23.13	1262002
2023-04-14	23.01	23.30	21.48	22.02	3104513
2023-04-17	21.00	21.22	18.91	19.68	5689040
2023-04-18	19.80	20.88	19.76	20.57	1731679
2023-04-19	20.59	20.86	20.23	20.45	880173
2023-04-20	20.30	21.05	20.01	20.78	1526696
2023-04-21	20.60	21.31	20.55	21.01	1123975
2023-04-24	21.00	21.60	20.92	21.53	809664
2023-04-25	21.52	21.59	20.97	21.00	683622
2023-04-26	21.20	21.36	20.36	20.57	1274099
2023-04-27	20.62	21.02	20.41	20.60	1030727
2023-04-28	20.50	21.25	19.90	20.05	2248468
2023-05-01	19.20	19.53	18.85	19.14	2018655
2023-05-02	19.40	19.65	19.08	19.17	858030
2023-05-03	19.05	20.48	18.85	20.13	1045833
2023-05-04	20.05	20.20	19.21	19.34	775173
2023-05-05	19.39	19.53	18.98	19.07	1210199
2023-05-08	19.09	19.44	18.68	18.72	901886
2023-05-09	19.10	20.51	18.83	20.09	2063081
2023-05-10	20.07	20.70	19.86	20.30	1112778
2023-05-11	18.88	19.16	18.05	18.37	2236183
2023-05-12	18.40	19.43	17.26	18.13	2621901
2023-05-15	18.21	18.94	18.17	18.85	1806736
2023-05-16	18.85	19.74	18.55	18.97	2054588
2023-05-17	19.82	20.25	18.72	19.16	2674362
2023-05-18	19.05	19.24	18.55	18.84	1492605
2023-05-19	18.80	19.48	18.68	18.72	1585129
2023-05-22	18.63	19.66	18.47	19.58	1729205
2023-05-23	19.52	19.64	19.02	19.18	962437
2023-05-24	19.21	19.54	19.05	19.52	877846
2023-05-25	19.50	19.52	19.10	19.25	531156
2023-05-26	19.11	19.66	18.97	18.97	917875
2023-05-30	18.98	19.21	18.04	18.68	1487996
2023-05-31	18.62	19.93	18.19	19.32	2595591
2023-06-01	19.19	19.21	18.46	18.58	1433245
2023-06-02	18.73	18.88	18.28	18.82	1307802
2023-06-05	18.60	18.74	18.03	18.05	1232678
2023-06-06	18.03	18.68	17.60	18.41	1109031
2023-06-07	19.25	19.39	18.61	18.94	2033557
2023-06-08	19.04	19.23	18.39	18.48	1359062
2023-06-09	18.50	19.68	18.50	19.36	1640185
2023-06-12	19.16	20.23	18.80	20.13	2059966
2023-06-13	22.33	23.17	21.59	22.90	9670300
2023-06-14	22.50	23.79	22.35	23.22	2833245
2023-06-15	23.75	26.64	22.96	24.81	12284139
2023-06-16	24.91	24.95	23.45	23.65	3345232
2023-06-20	23.61	23.63	22.28	22.50	2380548
2023-06-21	22.53	23.30	22.52	22.75	1592277
2023-06-22	22.68	23.73	22.50	23.08	1686016
2023-06-23	22.99	23.60	22.56	22.60	1459311
2023-06-26	22.41	22.79	21.80	22.35	1695941
2023-06-27	22.26	24.21	21.43	24.00	2426660
2023-06-28	23.60	26.00	23.37	25.12	4219971
2023-06-29	24.99	24.99	23.87	24.57	2059940
2023-06-30	24.87	24.94	24.21	24.38	1280997
2023-07-03	24.49	24.69	24.20	24.41	664947
2023-07-05	24.43	25.09	24.31	24.46	2050277
2023-07-06	24.12	24.55	23.54	24.31	1343562
2023-07-07	24.21	24.55	23.95	24.26	1007027
2023-07-10	24.09	24.21	22.98	23.18	1208844
2023-07-11	23.24	23.50	22.53	22.75	1078293
2023-07-12	22.75	22.93	22.38	22.92	973663
2023-07-13	23.10	23.28	22.50	22.95	757101
2023-07-14	22.95	23.22	22.79	22.92	914063
2023-07-17	22.80	24.23	22.40	23.65	1942487
2023-07-18	23.74	24.58	23.48	23.64	1066223
2023-07-19	23.55	23.84	21.78	22.07	2998829
2023-07-20	21.91	22.24	21.64	21.95	898353
2023-07-21	22.01	22.05	21.34	21.62	1300891
2023-07-24	21.70	22.26	21.37	22.26	927625
2023-07-25	22.02	22.51	21.83	22.31	777270
2023-07-26	22.23	22.53	22.10	22.27	856107
2023-07-27	22.37	22.45	21.90	22.01	486337
2023-07-28	22.17	22.70	22.05	22.52	901525
2023-07-31	22.42	22.64	22.08	22.16	823258
2023-08-01	22.01	22.35	19.75	20.26	3358956
2023-08-02	20.15	20.92	19.73	20.46	2450117
2023-08-03	20.25	20.81	19.89	20.12	659692
2023-08-04	20.28	20.54	20.03	20.48	632155
2023-08-07	21.65	23.46	21.54	23.44	3493422
2023-08-08	23.22	23.85	22.70	23.43	1276572
2023-08-09	23.50	23.63	22.62	22.95	603437
2023-08-10	22.95	23.49	22.71	22.84	681605
2023-08-11	22.80	23.01	22.61	22.90	422927
2023-08-14	23.90	24.60	23.40	24.18	2267268
2023-08-15	23.87	24.50	22.82	23.63	1688234
2023-08-16	23.63	23.63	23.01	23.13	543410
2023-08-17	23.19	23.35	22.83	23.06	477379
2023-08-18	22.00	23.00	21.92	22.27	1043506
2023-08-21	22.21	22.38	21.44	21.83	488492
2023-08-22	21.90	21.95	21.63	21.80	365798
2023-08-23	22.70	23.39	22.54	23.38	1750498
2023-08-24	23.26	23.44	22.75	23.06	820089
2023-08-25	23.46	23.55	23.12	23.37	584356
2023-08-28	23.35	23.63	23.20	23.50	527578
2023-08-29	23.50	23.69	23.06	23.08	487483
2023-08-30	23.01	23.21	22.79	23.15	440430
2023-08-31	23.37	23.37	22.57	22.81	580347
2023-09-01	22.89	23.75	22.69	23.66	726644
2023-09-05	20.90	21.47	18.50	19.35	7521044
2023-09-06	19.81	20.15	18.62	19.77	3361724
2023-09-07	19.52	20.10	19.50	19.74	1044529
2023-09-08	19.66	20.63	19.65	20.01	1477390
2023-09-11	19.86	20.20	19.41	19.83	1102065
2023-09-12	19.83	20.13	19.70	19.74	619512
2023-09-13	19.60	19.94	19.41	19.48	636459
2023-09-14	19.55	19.85	19.37	19.77	761156
2023-09-15	19.68	19.87	19.08	19.09	712569
2023-09-18	19.30	19.65	19.09	19.46	1238281
2023-09-19	19.27	19.27	18.83	18.94	651928
2023-09-20	19.00	19.32	18.84	18.85	838939
2023-09-21	18.72	18.83	18.18	18.27	996809
2023-09-22	18.64	18.88	18.34	18.58	378848
2023-09-25	18.50	19.91	18.50	19.36	983153
2023-09-26	19.59	20.05	19.30	19.41	935573
2023-09-27	19.55	20.53	19.51	20.25	1169271
2023-09-28	20.20	20.21	19.76	19.96	554182
2023-09-29	20.13	20.13	19.66	19.79	425450
2023-10-02	19.80	19.98	18.71	19.41	1353982
2023-10-03	19.20	19.50	18.75	19.33	909065
2023-10-04	19.38	19.63	19.13	19.41	529368
2023-10-05	19.34	19.61	18.98	19.12	841263
2023-10-06	19.01	19.59	18.98	19.39	955722
2023-10-09	18.99	19.20	18.70	18.86	682641
2023-10-10	18.58	19.23	18.57	19.00	1844429
2023-10-11	19.09	20.13	19.06	19.90	1484766
2023-10-12	19.85	20.51	18.51	19.74	3276089
2023-10-13	19.69	20.28	19.65	19.98	579709
2023-10-16	18.16	18.93	17.33	17.90	6957191
2023-10-17	17.64	17.95	17.21	17.87	2104680
2023-10-18	18.18	18.27	17.48	17.55	1541016
2023-10-19	17.75	17.77	17.02	17.50	1866302
2023-10-20	17.55	18.26	17.53	18.09	1216356
2023-10-23	17.96	17.96	17.47	17.60	1063572
2023-10-24	17.72	18.03	17.61	17.78	605970
2023-10-25	18.01	18.34	17.72	17.75	729018
2023-10-26	17.43	17.77	17.10	17.73	1046427
2023-10-27	17.66	18.06	17.63	17.69	858037
2023-10-30	17.86	17.99	17.56	17.99	577892
2023-10-31	17.98	18.03	17.65	17.93	537288
2023-11-01	17.87	18.01	17.56	17.92	480331
2023-11-02	18.00	18.09	17.75	17.92	559880
2023-11-03	18.66	18.78	18.33	18.69	716384
2023-11-06	18.61	18.69	18.13	18.15	554442
2023-11-07	18.06	18.53	18.06	18.32	808251
2023-11-08	18.25	18.36	18.03	18.05	484134
2023-11-09	18.06	18.46	17.74	18.03	447152
2023-11-10	18.11	18.13	17.81	18.10	306878
2023-11-13	18.14	18.23	17.89	17.93	440105
2023-11-14	18.25	19.99	18.05	18.83	1724037
2023-11-15	18.72	19.05	18.19	18.43	1133628
2023-11-16	18.43	18.75	18.16	18.43	963501
2023-11-17	19.82	20.35	19.28	19.88	3763657
2023-11-20	19.79	20.04	19.18	19.22	1118794
2023-11-21	19.17	19.22	18.76	18.80	634832
2023-11-22	19.00	19.46	18.85	19.09	560656
2023-11-24	19.19	19.35	19.05	19.25	553622
2023-11-27	19.20	19.84	19.10	19.67	987498
2023-11-28	19.62	19.66	19.20	19.50	1083946
2023-11-29	19.55	19.69	19.14	19.30	606251
2023-11-30	19.29	19.49	18.97	19.49	324432
2023-12-01	19.21	19.39	19.11	19.35	484344
2023-12-04	19.29	19.77	19.29	19.64	1026634
2023-12-05	19.61	19.73	19.54	19.68	803639
2023-12-06	19.68	19.80	19.28	19.62	705122
2023-12-07	19.51	19.53	19.24	19.36	458614
2023-12-08	19.39	19.60	19.29	19.51	396932
2023-12-11	19.50	19.54	18.98	19.30	690641
2023-12-12	19.37	19.59	19.12	19.35	680262
2023-12-13	19.32	19.55	19.21	19.34	554754
2023-12-14	19.30	19.51	19.14	19.34	712735
2023-12-15	19.41	19.60	19.21	19.60	669697
2023-12-18	19.46	19.88	19.41	19.50	701254
2023-12-19	19.44	19.75	19.30	19.74	630175
2023-12-20	19.70	20.00	19.42	19.42	488764
2023-12-21	19.75	19.75	19.48	19.64	558325
2023-12-22	19.70	19.92	19.57	19.84	719477
2023-12-26	20.10	20.84	20.06	20.52	5365126
2023-12-27	20.54	20.67	20.25	20.57	1459315
2023-12-28	20.55	20.60	20.39	20.43	1385059
2023-12-29	20.39	20.50	20.32	20.38	837716
2024-01-02	20.19	20.33	20.10	20.13	1448643
2024-01-03	20.03	20.14	19.90	19.94	1169519
2024-01-04	20.00	20.28	19.96	20.09	1117961
2024-01-05	19.94	20.24	19.94	20.09	862565
2024-01-08	20.05	20.30	19.97	20.30	905989
2024-01-09	20.28	20.85	20.12	20.82	1345504
2024-01-10	20.85	20.91	20.71	20.91	801670
2024-01-11	20.84	21.12	20.74	21.12	772917
2024-01-12	21.10	21.32	20.93	21.22	943552
2024-01-16	21.01	21.21	20.92	21.20	965215
2024-01-17	21.16	21.16	19.82	19.97	5065922
2024-01-18	20.00	20.44	19.96	20.20	1240497
2024-01-19	20.31	20.72	20.22	20.57	1503356
2024-01-22	20.48	20.50	19.65	19.66	2083045
2024-01-23	19.70	19.76	19.30	19.43	1967076
2024-01-24	19.70	19.71	19.23	19.56	2058412
2024-01-25	19.85	19.85	19.44	19.48	1707267
2024-01-26	19.49	19.51	19.37	19.50	1136621
2024-01-29	19.65	19.66	19.40	19.52	1056857
2024-01-30	19.50	19.56	19.38	19.49	3145540
2024-01-31	19.53	19.55	19.36	19.36	705523
2024-02-01	19.55	19.85	19.30	19.73	1002683
2024-02-02	19.71	20.11	19.63	19.83	1002844
2024-02-05	19.82	19.97	19.55	19.95	1986903
2024-02-06	19.95	20.69	19.84	20.64	3612666
2024-02-07	20.50	21.43	20.48	21.36	6020407
2024-02-08	21.46	22.00	21.39	21.70	3655774
2024-02-09	21.69	21.84	21.09	21.13	3397789
2024-02-12	19.90	19.91	18.95	19.60	1818829
2024-02-13	21.03	21.55	20.64	21.31	5806888
2024-02-14	21.32	21.92	21.25	21.50	1627563
2024-02-15	18.45	19.42	18.45	18.62	1829302
2024-02-16	18.69	18.70	17.56	17.57	1120071
2024-02-20	17.53	17.56	16.96	17.50	718792
2024-02-21	16.85	16.97	15.60	15.99	4674887
2024-02-22	16.05	16.09	15.23	15.41	7750944
2024-02-23	15.40	15.79	15.16	15.51	3187994
2024-02-26	15.54	15.54	15.27	15.33	1859921
2024-02-27	15.33	15.58	15.14	15.43	1462112
2024-02-28	15.33	15.47	15.25	15.33	868871
2024-02-29	15.47	15.49	15.15	15.20	767620
2024-03-01	15.18	15.22	14.80	14.83	1095897
2024-03-04	14.84	14.85	14.27	14.36	1129081
2024-03-05	14.38	14.43	14.20	14.37	737895
2024-03-06	14.36	14.40	14.15	14.37	1312823
2024-03-07	14.35	14.53	14.27	14.43	573463
2024-03-08	14.50	14.72	14.21	14.37	988056
2024-03-11	14.35	14.47	14.15	14.20	716582
2024-03-12	14.51	14.51	14.00	14.36	883472
2024-03-13	14.27	14.79	14.17	14.67	1410632
2024-03-14	14.62	14.62	14.14	14.22	1207521
2024-03-15	14.18	14.48	13.93	14.35	1438866
2024-03-18	14.20	14.44	14.05	14.11	1526866
2024-03-19	14.09	14.16	13.79	13.99	946266
2024-03-20	13.97	13.97	13.60	13.79	1268226
2024-03-21	13.78	13.88	13.66	13.73	934752
2024-03-22	13.77	13.86	13.50	13.81	927875
2024-03-25	13.82	14.11	13.82	14.01	851068
2024-03-26	14.05	14.07	13.83	13.83	469891
2024-03-27	13.87	14.13	13.82	14.12	656361
2024-03-28	14.19	14.31	13.95	13.96	733083
2024-04-01	13.95	13.99	13.61	13.87	673069
2024-04-02	13.79	14.10	13.69	14.07	400643
2024-04-03	14.07	14.22	13.85	13.98	527388
2024-04-04	14.08	14.57	14.02	14.57	1008545
2024-04-05	14.49	15.05	14.44	14.85	932685
2024-04-08	14.90	14.98	14.66	14.79	445401
2024-04-09	14.82	14.98	14.77	14.90	265697
2024-04-10	14.67	14.92	14.67	14.88	230615
2024-04-11	14.91	14.93	14.64	14.66	479398
2024-04-12	14.59	14.81	14.48	14.71	748943
2024-04-15	14.78	14.84	14.31	14.46	487587
2024-04-16	14.41	14.64	14.31	14.52	518452
2024-04-17	14.73	14.82	14.57	14.79	804727
2024-04-18	14.82	14.92	14.76	14.88	403113
2024-04-19	14.73	15.15	14.71	15.10	571496
2024-04-22	15.10	15.53	15.03	15.42	787531
2024-04-23	15.40	15.72	15.23	15.55	446991
2024-04-24	15.55	15.87	15.52	15.79	473944
2024-04-25	15.69	16.14	15.48	16.06	433440
2024-04-26	16.14	16.25	16.00	16.07	466004
2024-04-29	16.11	16.46	16.06	16.44	568745
2024-04-30	16.33	16.40	16.19	16.20	475059
2024-05-01	16.17	16.25	16.00	16.02	476089
2024-05-02	16.13	16.21	15.80	15.81	548882
2024-05-03	15.88	15.91	15.48	15.49	828409
2024-05-06	15.63	15.79	15.49	15.54	489647
2024-05-07	15.56	15.89	15.34	15.87	370309
2024-05-08	15.81	15.83	15.47	15.48	424831
2024-05-09	15.50	15.76	15.48	15.75	240950
2024-05-10	15.75	15.82	15.37	15.77	397362
2024-05-13	15.87	16.52	15.87	16.03	889422
2024-05-14	16.07	16.28	16.01	16.13	343391
2024-05-15	16.21	16.88	16.15	16.85	728425
2024-05-16	16.79	16.96	16.64	16.76	873468
2024-05-17	16.81	17.20	16.77	16.84	584332
2024-05-20	16.89	16.94	16.71	16.89	207153
2024-05-21	16.87	17.13	16.83	16.92	517237
2024-05-22	16.91	16.99	16.65	16.66	295866
2024-05-23	16.75	16.82	16.55	16.55	313949
2024-05-24	16.75	16.90	16.69	16.80	334985
2024-05-28	16.90	16.94	16.14	16.25	348805
2024-05-29	16.34	16.71	16.27	16.67	434841
2024-05-30	16.74	16.79	16.37	16.68	304537
2024-05-31	16.70	17.00	16.60	16.88	551757
2024-06-03	16.91	17.31	16.89	17.27	513069
2024-06-04	17.30	17.40	17.13	17.20	927253
2024-06-05	17.29	17.30	16.85	17.20	598026
2024-06-06	17.11	17.15	16.24	16.25	489303
2024-06-07	16.25	16.82	16.11	16.60	675373
2024-06-10	16.65	16.96	16.53	16.63	432510
2024-06-11	16.60	17.12	16.60	17.03	344625
2024-06-12	17.23	17.28	16.96	17.17	371310
2024-06-13	17.14	17.17	16.36	16.55	371569
2024-06-14	16.53	16.61	16.20	16.33	455403
2024-06-17	16.35	16.41	16.10	16.35	271276
2024-06-18	16.29	16.32	16.06	16.16	211729
2024-06-20	16.09	16.25	16.00	16.11	235606
2024-06-21	16.11	16.25	16.06	16.16	243422
2024-06-24	16.16	16.29	16.08	16.25	175632
2024-06-25	16.25	16.27	15.94	16.12	247797
2024-06-26	16.10	16.22	15.99	16.17	180236
2024-06-27	16.18	16.18	15.83	15.84	198941
2024-06-28	15.80	16.29	15.80	16.14	253180
2024-07-01	16.37	16.69	16.07	16.32	341182
2024-07-02	16.33	16.55	16.18	16.25	205954
2024-07-03	16.25	16.29	16.11	16.12	100791
2024-07-05	16.15	16.33	16.05	16.23	188789
2024-07-08	16.23	16.25	15.81	15.83	261381
2024-07-09	15.89	15.97	15.72	15.94	593461
2024-07-10	15.88	16.86	15.88	16.83	571926
2024-07-11	16.90	17.20	16.70	16.86	537818
2024-07-12	16.93	17.10	16.85	16.85	443449
2024-07-15	16.89	16.89	16.51	16.60	236892
2024-07-16	16.60	17.20	16.50	17.17	234558
2024-07-17	17.07	17.25	16.74	16.75	324659
2024-07-18	16.82	17.10	16.62	16.68	559703
2024-07-19	16.71	16.78	16.43	16.69	178145
2024-07-22	16.72	17.04	16.50	17.02	245812
2024-07-23	17.05	17.19	16.78	16.84	240469
2024-07-24	16.79	17.20	16.59	17.20	435559
2024-07-25	17.23	17.30	16.94	17.09	322783
2024-07-26	17.24	17.35	17.00	17.03	289434
2024-07-29	17.01	17.24	16.79	17.06	323578
2024-07-30	17.09	17.12	16.70	16.88	227730
2024-07-31	16.90	17.24	16.86	17.16	168759
2024-08-01	17.16	17.16	16.46	16.79	270323
2024-08-02	16.61	16.69	16.37	16.58	257706
2024-08-05	15.66	16.48	15.66	16.39	394953
2024-08-06	16.41	16.78	16.19	16.74	186982
2024-08-07	16.80	17.06	16.68	16.96	182257
2024-08-08	16.95	17.10	16.87	16.99	153696
2024-08-09	17.02	17.03	16.64	16.81	131534
2024-08-12	16.81	16.92	16.53	16.77	161305
2024-08-13	16.76	16.85	16.40	16.47	263249
2024-08-14	16.44	16.97	16.44	16.92	161702
2024-08-15	16.97	17.32	16.95	17.28	254541
2024-08-16	17.25	17.34	17.10	17.30	187264
2024-08-19	17.28	17.80	17.08	17.74	387932
2024-08-20	17.77	17.77	17.42	17.65	192087
2024-08-21	17.68	17.76	17.47	17.69	278727
2024-08-22	17.72	17.86	17.53	17.63	145745
2024-08-23	17.68	17.75	17.31	17.34	145345
2024-08-26	17.49	17.61	17.07	17.11	188625
2024-08-27	17.01	17.78	16.91	17.63	413657
2024-08-28	17.41	17.70	17.19	17.46	357927
2024-08-29	17.52	17.73	17.39	17.46	229995
2024-08-30	17.50	17.50	17.03	17.23	239593
2024-09-03	17.07	17.43	16.90	17.06	274477
2024-09-04	17.03	17.21	16.80	17.14	757842
2024-09-05	17.22	17.33	17.00	17.08	200949
2024-09-06	16.99	17.08	16.44	16.46	303678
2024-09-09	16.42	16.50	16.20	16.37	244726
2024-09-10	16.35	16.46	16.01	16.40	268369
2024-09-11	15.70	16.00	14.75	15.65	801175
2024-09-12	15.70	15.82	15.46	15.78	230951
2024-09-13	15.91	16.34	15.77	16.25	172889
2024-09-16	16.27	16.52	16.20	16.50	151869
2024-09-17	16.60	16.76	16.38	16.40	327725
2024-09-18	16.43	16.53	16.12	16.15	268767
2024-09-19	16.33	16.41	16.16	16.29	143362
2024-09-20	16.29	16.36	15.94	15.97	260335
2024-09-23	16.02	16.07	15.89	16.05	117583
2024-09-24	16.11	16.15	15.93	16.00	259937
2024-09-25	16.01	16.34	15.95	16.20	195857
2024-09-26	16.34	16.58	16.18	16.49	200065
2024-09-27	16.51	16.62	16.48	16.48	219027
2024-09-30	16.51	16.60	16.07	16.18	276031
2024-10-01	16.27	16.27	15.91	15.99	206837
2024-10-02	15.88	16.32	15.88	16.28	364647
2024-10-03	16.24	16.43	16.23	16.31	178339
2024-10-04	16.34	16.55	16.07	16.48	186644
2024-10-07	16.51	16.51	16.04	16.04	173356
2024-10-08	15.99	16.25	15.88	16.16	185084
2024-10-09	16.15	16.22	16.03	16.12	149616
2024-10-10	16.06	16.23	16.02	16.10	128010
2024-10-11	16.15	16.35	16.12	16.26	115461
2024-10-14	16.15	16.34	16.10	16.30	132111
2024-10-15	16.25	16.63	16.23	16.52	187333
2024-10-16	16.61	16.74	16.50	16.52	158297
2024-10-17	16.47	16.53	16.32	16.46	143834
2024-10-18	16.55	16.63	16.46	16.48	121512
2024-10-21	16.49	16.52	16.29	16.36	120063
2024-10-22	16.22	16.25	15.99	16.19	204149
2024-10-23	16.09	16.09	15.48	15.63	464207
2024-10-24	15.64	15.97	15.52	15.80	307401
2024-10-25	15.82	16.00	15.80	15.96	114126
2024-10-28	16.40	16.40	15.89	15.90	235369
2024-10-29	15.89	16.05	15.86	15.93	120491
2024-10-30	15.91	16.21	15.81	15.96	156617
2024-10-31	15.95	16.26	15.90	16.25	269437
2024-11-01	16.40	16.74	16.34	16.69	275553
2024-11-04	16.68	16.74	16.40	16.65	232032
2024-11-05	16.69	17.06	16.67	17.04	216587
2024-11-06	17.15	17.44	17.00	17.24	266342
2024-11-07	17.26	17.95	17.14	17.93	289154
2024-11-08	17.85	17.93	17.65	17.90	267182
2024-11-11	17.93	18.12	17.82	18.12	216444
2024-11-12	18.00	18.10	17.84	17.95	280451
2024-11-13	17.90	17.94	17.33	17.38	771788
2024-11-14	17.46	17.71	17.25	17.36	176869
2024-11-15	17.30	17.37	16.93	16.96	178812
2024-11-18	16.91	17.10	16.86	17.01	336740
2024-11-19	16.98	17.16	16.77	17.03	234115
2024-11-20	16.96	17.10	16.71	16.75	274262
2024-11-21	16.72	17.49	16.57	17.46	592641
2024-11-22	17.50	17.75	17.35	17.50	282692
2024-11-25	17.54	17.59	17.13	17.21	339695
2024-11-26	16.97	17.17	16.80	16.94	247760
2024-11-27	17.08	17.27	16.83	17.03	397638
2024-11-29	17.04	17.20	16.93	16.98	160084
2024-12-02	16.97	17.30	16.79	17.29	311151
2024-12-03	17.15	17.26	16.85	16.89	218349
2024-12-04	16.91	17.13	16.86	16.94	178283
2024-12-05	16.93	16.94	16.68	16.76	329235
2024-12-06	16.76	17.46	16.76	17.40	228619
2024-12-09	17.36	17.58	16.94	17.15	289168
2024-12-10	17.09	17.30	17.01	17.22	135084
2024-12-11	17.25	17.60	17.23	17.43	369942
2024-12-12	17.50	17.68	17.17	17.23	201679
2024-12-13	17.38	17.52	17.15	17.33	167584
2024-12-16	17.38	17.79	17.38	17.68	144765
2024-12-17	17.83	18.42	17.72	18.22	343968
2024-12-18	18.20	18.40	17.57	17.64	241538
2024-12-19	17.66	17.85	16.98	17.08	205017
2024-12-20	17.10	17.26	16.99	17.15	183033
2024-12-23	17.04	17.16	17.00	17.06	146414
2024-12-24	17.04	17.20	16.97	17.17	55874
2024-12-26	17.04	17.25	17.04	17.13	120382
2024-12-27	17.14	17.17	16.92	17.01	107995
2024-12-30	16.97	17.61	16.80	17.30	211630
2024-12-31	17.29	17.59	17.20	17.35	232057
2025-01-02	17.43	17.43	16.85	16.98	187952
2025-01-03	16.95	17.02	16.80	16.89	126920
2025-01-06	16.95	17.06	16.75	16.77	171458
2025-01-07	16.89	17.11	16.80	17.00	189658
2025-01-08	16.89	16.89	16.50	16.60	167233
2025-01-10	16.50	16.58	16.10	16.18	218710
2025-01-13	16.13	16.29	16.00	16.28	186403
2025-01-14	16.26	16.34	16.05	16.14	197015
2025-01-15	16.32	16.59	16.18	16.37	149532
2025-01-16	16.43	16.43	16.15	16.24	141335
2025-01-17	16.29	16.39	15.90	16.01	442861
2025-01-21	16.09	16.51	15.80	16.39	459179
2025-01-22	16.37	16.39	16.00	16.05	184548
2025-01-23	16.05	16.29	15.91	16.20	149597
2025-01-24	16.25	16.35	16.16	16.22	99477
2025-01-27	16.12	16.26	15.90	16.09	190370
2025-01-28	16.14	16.14	15.80	15.80	204256
2025-01-29	15.84	16.00	15.70	15.89	230335
2025-01-30	15.92	16.41	15.84	16.16	309080
2025-01-31	16.14	16.40	15.81	15.87	345082
2025-02-03	15.75	15.96	15.60	15.79	142575
2025-02-04	15.79	16.11	15.52	16.00	200072
2025-02-05	15.97	16.22	15.97	16.13	111111
2025-02-06	16.13	16.18	16.02	16.05	134299
2025-02-07	16.03	16.15	15.92	16.08	171435
2025-02-10	16.09	16.43	15.82	16.36	292755
2025-02-11	16.20	16.47	16.13	16.34	310739
2025-02-12	16.22	16.29	15.86	15.87	147924
2025-02-13	15.86	16.03	15.72	15.76	243587
2025-02-14	15.92	16.20	15.66	15.68	323003
2025-02-18	15.69	15.75	15.42	15.52	286718
2025-02-19	15.55	15.56	14.75	14.93	710747
2025-02-20	14.90	15.00	14.50	14.61	499817
2025-02-21	14.62	14.69	14.30	14.46	301693
2025-02-24	14.53	14.85	14.37	14.74	281292
2025-02-25	14.79	14.82	14.56	14.76	274628
2025-02-26	14.68	14.92	14.42	14.55	231433
2025-02-27	14.55	14.78	14.47	14.74	348014
2025-02-28	14.75	14.77	14.51	14.66	186958
2025-03-03	14.73	14.82	14.22	14.31	500872
2025-03-04	14.28	14.28	13.99	13.99	394185
2025-03-05	13.97	14.10	13.87	13.95	442114
2025-03-06	13.78	14.12	13.57	13.99	343531
2025-03-07	13.99	14.03	13.76	13.92	316314
2025-03-10	13.79	13.97	13.53	13.55	415971
2025-03-11	13.76	13.94	13.57	13.79	474580
2025-03-12	13.81	13.93	13.42	13.50	371262
2025-03-13	13.50	13.50	13.20	13.27	365644
2025-03-14	13.45	13.84	13.40	13.72	525446
2025-03-17	13.67	13.82	13.43	13.62	267502
2025-03-18	13.55	13.59	13.40	13.47	223977
2025-03-19	13.44	13.84	13.44	13.84	207771
2025-03-20	13.82	13.95	13.72	13.86	149179
2025-03-21	13.75	13.94	13.69	13.76	179396
2025-03-24	13.85	13.96	13.62	13.81	228325
2025-03-25	13.81	13.89	13.68	13.70	239907
2025-03-26	13.70	13.76	13.54	13.57	178960
2025-03-27	13.57	13.71	13.52	13.71	133489
2025-03-28	13.71	13.71	13.36	13.43	252367
2025-03-31	13.29	13.34	13.00	13.09	365897
2025-04-01	13.04	13.19	12.92	13.10	220941
2025-04-02	13.01	13.24	12.97	13.17	203390
2025-04-03	12.88	13.05	12.75	13.01	462027
2025-04-04	12.76	12.90	12.56	12.71	631720
2025-04-07	12.40	13.16	12.28	12.49	472969
2025-04-08	12.71	12.73	12.05	12.21	432926
2025-04-09	12.16	13.47	12.13	13.38	467095
2025-04-10	13.24	13.50	13.05	13.48	475181
2025-04-11	13.43	13.76	13.27	13.68	183809
2025-04-14	13.79	14.07	13.68	13.87	201096
2025-04-15	13.89	14.12	13.79	14.05	180114
2025-04-16	14.06	14.08	13.73	13.80	195086
2025-04-17	13.82	13.96	13.70	13.90	141943
2025-04-21	13.85	13.93	13.63	13.76	124921
2025-04-22	13.85	14.14	13.76	14.13	141212
2025-04-23	14.35	14.35	13.89	14.05	177563
2025-04-24	14.05	14.09	13.87	13.95	135334
2025-04-25	13.92	14.04	13.81	13.87	108665
2025-04-28	13.90	14.00	13.71	13.86	113911
2025-04-29	13.86	13.87	13.59	13.86	202930
2025-04-30	13.75	13.89	13.64	13.74	117215
2025-05-01	13.77	13.86	13.67	13.77	171250
2025-05-02	13.88	14.15	13.75	14.07	179553
2025-05-05	14.03	14.26	13.77	14.11	152357
2025-05-06	14.08	14.14	13.95	14.12	139574
2025-05-07	14.24	14.59	14.21	14.42	181595
2025-05-08	14.52	14.60	14.17	14.33	197459
2025-05-09	14.40	14.50	14.23	14.30	234972
2025-05-12	14.49	14.63	14.28	14.61	169991
2025-05-13	14.63	14.72	14.29	14.42	194686
2025-05-14	14.37	14.56	14.26	14.42	278185
2025-05-15	14.39	14.50	13.87	13.88	197019
2025-05-16	13.86	14.02	13.82	13.87	133087
2025-05-19	13.79	14.30	13.70	14.26	320153
2025-05-20	14.19	14.40	14.08	14.33	277311
2025-05-21	14.50	14.87	14.23	14.54	370271
2025-05-22	13.71	13.81	13.26	13.29	924755
2025-05-23	13.23	13.71	13.22	13.46	368377
2025-05-27	13.65	14.14	13.40	14.09	284884
2025-05-28	14.12	14.18	13.80	13.93	241291
2025-05-29	13.94	14.06	13.82	13.89	108533
2025-05-30	13.91	14.25	13.88	14.17	290259
2025-06-02	14.22	14.28	13.94	14.10	190753
2025-06-03	14.05	14.20	14.01	14.19	120969
2025-06-04	14.19	14.26	13.95	13.96	157254
2025-06-05	13.96	14.03	13.80	13.81	152377
2025-06-06	15.35	16.48	14.16	16.41	1152831
2025-06-09	16.12	17.07	15.92	17.01	570258
2025-06-10	17.01	17.37	16.89	17.01	412921
2025-06-11	17.03	17.20	16.59	16.89	444504
2025-06-12	16.88	17.44	16.59	17.27	387467
2025-06-13	17.05	17.32	16.76	17.25	262684
2025-06-16	17.30	17.67	17.04	17.58	239677
2025-06-17	17.50	17.62	17.28	17.33	226652
2025-06-18	17.29	17.59	17.22	17.29	220952
2025-06-20	17.34	17.65	17.31	17.37	312556
2025-06-23	17.35	19.17	17.30	18.99	1162777
2025-06-24	19.00	19.65	18.61	19.24	1022400
2025-06-25	19.00	19.10	18.32	18.41	839299
2025-06-26	18.51	18.56	18.14	18.22	387577
2025-06-27	18.22	18.30	17.83	18.17	413141
2025-06-30	18.20	18.26	17.63	17.81	240191
2025-07-01	17.62	17.65	16.90	16.99	423851
2025-07-02	17.01	17.46	16.67	17.45	345747
2025-07-03	17.42	17.51	17.06	17.50	161645
2025-07-07	17.44	17.63	17.08	17.32	241220
2025-07-08	17.39	17.45	16.98	17.02	542459
2025-07-09	17.12	17.69	16.85	17.67	293643
2025-07-10	17.67	18.01	17.54	17.71	295272
2025-07-11	17.71	17.71	17.42	17.58	218084
2025-07-14	17.58	17.97	17.37	17.89	258542
2025-07-15	17.90	17.90	17.61	17.63	248006
2025-07-16	17.77	17.77	17.44	17.65	212120
2025-07-17	17.78	18.02	17.64	17.76	175362
2025-07-18	17.66	17.87	17.58	17.67	126408
2025-07-21	17.71	17.88	17.59	17.66	162273
2025-07-22	17.66	18.08	17.51	18.01	258707
2025-07-23	18.09	18.18	17.86	18.17	203343
2025-07-24	18.15	18.15	17.87	17.96	187980
2025-07-25	17.98	17.98	17.45	17.45	170106
2025-07-28	17.44	17.56	17.10	17.43	162332
2025-07-29	17.54	17.54	17.06	17.25	175861
2025-07-30	17.32	17.60	17.21	17.59	170356
2025-07-31	17.61	17.75	17.34	17.59	199654
2025-08-01	17.41	17.65	17.23	17.57	143580
2025-08-04	17.72	17.98	17.62	17.75	114503
2025-08-05	17.84	18.03	17.64	18.01	187500
2025-08-06	18.03	18.03	17.60	17.98	140312
2025-08-07	18.05	18.05	17.73	18.00	182365
2025-08-08	18.05	18.05	17.77	17.79	54425

Explore More About MANU

Coins representing dividend payouts and trends

MANU Dividend History

Discover Manchester United PLC'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

MANU Stock Split History

Discover Manchester United PLC'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

MANU Historical Prices

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

Web Analytics