MESO Historical Prices

Summary

Key Stock Metrics

5.78

(August 5, 2024)

52-Week Low

22.00

(December 30, 2024)

52-Week High

106.34

(October 24, 2011)

All-Time High

10.75

(June 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	90.98	90.98	89.60	90.50	363
2011-05-24	90.18	90.18	90.18	90.18	100
2011-05-25	84.00	85.00	83.80	85.00	2653
2011-05-26	86.18	86.44	86.18	86.44	550
2011-05-27	85.56	85.56	85.56	85.56	100
2011-05-31	85.82	85.82	85.82	85.82	495
2011-06-01	83.74	83.74	82.82	82.82	1348
2011-06-02	81.96	81.96	81.96	81.96	150
2011-06-03	78.26	79.82	78.26	79.82	250
2011-06-06	80.82	80.82	80.82	80.82	200
2011-06-07	87.68	87.68	87.68	87.68	200
2011-06-09	91.26	92.36	91.26	92.36	600
2011-06-10	91.34	91.34	89.62	89.62	304
2011-06-13	90.62	90.62	90.62	90.62	100
2011-06-14	90.56	92.16	90.56	92.16	267
2011-06-15	91.20	91.88	91.20	91.60	3800
2011-06-20	86.22	86.22	86.22	86.22	600
2011-06-21	84.32	86.44	84.32	86.44	1500
2011-06-22	89.08	89.08	89.08	89.08	100
2011-06-23	85.38	86.32	85.38	86.32	650
2011-06-24	86.78	86.78	86.78	86.78	200
2011-06-27	85.52	85.52	85.52	85.52	100
2011-06-28	85.26	86.02	85.26	86.02	279
2011-06-29	87.86	87.86	87.86	87.86	100
2011-06-30	92.82	92.96	92.82	92.82	750
2011-07-01	93.06	93.06	93.06	93.06	100
2011-07-07	92.54	93.24	92.54	93.24	423
2011-07-08	96.60	96.60	96.60	96.60	100
2011-07-12	95.92	96.70	95.92	96.70	350
2011-07-13	97.70	98.30	97.70	98.30	250
2011-07-14	97.40	97.40	97.40	97.40	200
2011-07-18	94.96	94.96	94.20	94.70	350
2011-07-19	96.72	96.72	96.72	96.72	50
2011-07-20	96.60	97.00	96.60	97.00	900
2011-07-21	98.90	98.98	97.70	98.98	950
2011-07-22	100.50	100.50	100.50	100.50	100
2011-07-25	99.44	100.10	99.44	100.10	175
2011-07-28	99.00	99.00	99.00	99.00	100
2011-08-01	104.58	104.58	102.38	102.38	300
2011-08-02	102.20	102.20	100.82	100.82	250
2011-08-03	99.98	99.98	97.88	99.38	900
2011-08-04	93.70	93.70	92.70	92.70	890
2011-08-08	83.10	83.10	79.56	79.56	750
2011-08-09	79.36	81.74	79.36	81.74	650
2011-08-10	83.60	83.60	80.52	81.06	1701
2011-08-11	80.70	81.86	80.70	81.86	200
2011-08-15	86.44	87.26	86.44	87.26	150
2011-08-16	84.08	84.08	83.50	83.50	100
2011-08-17	85.66	85.66	85.66	85.66	100
2011-08-18	82.00	82.00	79.86	79.86	350
2011-08-19	75.46	76.40	74.30	75.00	450
2011-08-22	76.50	76.50	76.00	76.00	811
2011-08-23	76.00	76.12	76.00	76.12	834
2011-08-25	80.60	80.60	80.00	80.00	150
2011-08-26	80.52	82.30	80.52	82.30	329
2011-08-30	85.28	85.28	85.28	85.28	100
2011-08-31	86.10	86.10	86.10	86.10	50
2011-09-01	85.34	85.34	85.34	85.34	150
2011-09-02	84.22	85.00	83.24	83.24	475
2011-09-06	80.54	80.54	80.54	80.54	150
2011-09-08	84.06	84.06	83.52	83.52	500
2011-09-09	80.96	81.80	80.96	80.96	600
2011-09-13	80.20	80.50	80.20	80.50	500
2011-09-14	77.76	79.10	77.76	79.10	1167
2011-09-15	82.96	82.96	82.96	82.96	450
2011-09-16	83.56	83.56	82.90	82.90	450
2011-09-19	79.30	80.40	79.30	80.40	167
2011-09-20	82.10	82.80	82.00	82.00	250
2011-09-21	83.64	83.64	83.64	83.64	300
2011-09-22	79.86	79.86	78.90	78.90	500
2011-09-23	76.86	77.24	76.10	76.10	219
2011-09-26	74.70	75.20	74.00	75.20	850
2011-09-27	77.70	77.70	77.70	77.70	100
2011-09-28	78.00	78.00	76.60	76.60	719
2011-09-29	81.56	81.56	79.78	79.78	869
2011-09-30	77.90	78.00	77.68	78.00	1400
2011-10-03	76.36	76.36	74.56	74.56	500
2011-10-04	75.78	76.78	75.00	76.78	350
2011-10-05	78.46	79.06	78.46	79.06	150
2011-10-06	81.96	84.28	81.96	84.28	200
2011-10-07	87.16	87.16	86.90	86.90	200
2011-10-10	91.30	92.70	91.30	92.70	100
2011-10-11	96.80	96.80	96.40	96.40	1127
2011-10-12	96.96	97.00	96.96	97.00	202
2011-10-13	96.56	96.56	95.98	95.98	300
2011-10-14	98.58	98.58	98.58	98.58	100
2011-10-17	102.10	102.10	99.48	99.48	250
2011-10-18	94.16	96.58	94.16	96.58	500
2011-10-19	98.48	98.48	97.88	97.88	200
2011-10-20	98.44	98.60	98.20	98.60	300
2011-10-21	100.94	100.94	100.40	100.40	112
2011-10-24	104.08	106.34	104.00	106.34	1998
2011-10-25	100.62	100.62	100.00	100.00	200
2011-10-26	99.32	99.32	99.26	99.26	300
2011-10-27	101.80	101.80	101.80	101.80	100
2011-10-28	89.86	91.10	89.86	91.10	1020
2011-11-01	78.60	79.00	76.90	76.90	2252
2011-11-02	83.62	83.62	83.62	83.62	532
2011-11-03	84.44	84.44	84.44	84.44	100
2011-11-04	82.50	82.50	82.14	82.14	150
2011-11-08	85.80	86.50	85.80	86.50	200
2011-11-09	81.90	81.90	80.40	80.40	1050
2011-11-10	77.40	77.40	76.50	76.50	1375
2011-11-11	81.50	82.80	81.50	82.80	1725
2011-11-14	84.16	84.16	83.20	83.36	750
2011-11-15	78.10	79.06	77.16	79.06	4071
2011-11-16	78.02	78.02	77.90	77.90	100
2011-11-17	76.72	76.72	76.14	76.14	150
2011-11-18	72.22	72.82	72.22	72.82	150
2011-11-21	72.06	72.06	71.02	71.02	150
2011-11-22	68.64	68.64	68.60	68.60	473
2011-11-23	63.60	64.20	63.00	63.00	2625
2011-11-25	66.30	67.20	66.30	67.20	525
2011-11-28	71.50	71.50	70.10	70.60	500
2011-11-29	68.28	68.40	68.16	68.40	1850
2011-11-30	72.04	72.16	72.04	72.16	200
2011-12-05	77.80	77.80	77.80	77.80	50
2011-12-06	77.28	77.90	77.28	77.90	150
2011-12-07	78.30	78.30	78.30	78.30	50
2011-12-08	76.20	76.20	75.62	75.62	200
2011-12-12	79.54	79.54	78.90	78.90	737
2011-12-13	78.18	78.18	78.18	78.18	100
2011-12-14	76.00	76.00	75.94	75.94	200
2011-12-15	77.50	77.50	77.32	77.32	400
2011-12-16	76.82	76.82	76.82	76.82	100
2011-12-21	76.72	76.72	75.94	75.94	300
2011-12-23	74.28	74.88	74.28	74.88	183
2011-12-28	71.94	71.94	71.40	71.40	150
2011-12-29	70.14	70.14	70.14	70.14	150
2011-12-30	69.80	70.40	69.80	70.40	150
2012-01-03	75.20	75.20	75.20	75.20	50
2012-01-06	68.20	68.20	68.20	68.20	150
2012-01-09	64.84	64.84	64.84	64.84	300
2012-01-10	63.90	63.90	62.64	62.82	150
2012-01-11	66.90	66.90	66.60	66.60	350
2012-01-12	66.34	66.66	66.34	66.66	150
2012-01-13	66.76	67.10	66.76	67.10	550
2012-01-17	70.42	70.42	70.42	70.42	80
2012-01-18	69.24	69.24	69.24	69.24	275
2012-01-19	70.00	70.40	69.80	70.40	620
2012-01-20	67.52	68.10	67.52	68.10	475
2012-01-23	67.44	67.44	67.44	67.44	100
2012-01-24	68.60	68.60	68.60	68.60	250
2012-01-25	67.10	68.90	67.10	68.90	886
2012-01-27	67.78	67.78	67.78	67.78	50
2012-02-01	69.60	69.60	69.60	69.60	75
2012-02-03	69.90	69.90	69.90	69.90	64
2012-02-13	76.34	76.34	76.34	76.34	100
2012-02-14	75.76	75.76	75.76	75.76	200
2012-02-15	75.72	75.72	75.72	75.72	100
2012-02-16	79.02	79.02	79.02	79.02	300
2012-02-17	84.40	84.40	84.00	84.40	825
2012-02-21	82.60	82.60	81.86	81.86	250
2012-02-22	81.68	81.68	81.68	81.68	50
2012-02-23	81.84	81.84	81.84	81.84	100
2012-02-27	83.66	84.36	83.66	84.10	200
2012-02-28	83.00	83.00	82.12	82.12	467
2012-02-29	82.42	82.42	82.42	82.42	200
2012-03-06	75.30	75.30	74.70	74.70	100
2012-03-09	76.96	76.96	76.70	76.70	150
2012-03-14	77.62	77.62	77.62	77.62	100
2012-03-19	79.54	79.54	79.54	79.54	200
2012-03-20	77.30	77.30	77.30	77.30	166
2012-03-21	78.12	78.12	78.12	78.12	100
2012-03-23	78.00	78.00	77.80	77.80	200
2012-03-27	81.76	81.76	81.76	81.76	400
2012-03-28	83.24	83.24	83.24	83.24	200
2012-03-29	82.04	82.04	82.04	82.04	100
2012-04-02	82.86	84.00	82.86	84.00	600
2012-04-03	81.04	81.04	80.00	80.00	400
2012-04-04	78.80	79.50	78.80	79.50	500
2012-04-05	81.22	81.22	81.22	81.22	200
2012-04-09	81.00	81.00	80.20	80.30	750
2012-04-10	80.20	80.20	78.50	78.50	424
2012-04-11	77.62	77.62	77.62	77.62	700
2012-04-12	76.40	76.60	76.40	76.60	700
2012-04-13	75.70	75.70	75.64	75.64	750
2012-04-16	75.38	75.38	75.38	75.38	1450
2012-04-17	75.00	76.30	75.00	76.10	2705
2012-04-18	76.10	76.20	76.10	76.10	2000
2012-04-19	79.50	79.50	78.56	78.56	600
2012-04-20	79.60	79.60	79.60	79.60	200
2012-04-24	76.54	76.54	76.54	76.54	229
2012-04-26	74.92	74.92	74.92	74.92	100
2012-04-27	77.90	77.90	77.90	77.90	600
2012-04-30	78.38	78.84	78.38	78.84	150
2012-05-01	77.18	78.30	77.18	78.30	500
2012-05-02	79.46	79.46	79.46	79.46	188
2012-05-03	78.00	78.00	76.78	76.78	250
2012-05-04	76.10	76.10	75.14	75.14	300
2012-05-07	72.38	73.10	72.38	73.10	625
2012-05-08	73.14	73.20	72.80	72.80	700
2012-05-11	73.58	73.58	73.58	73.58	150
2012-05-15	71.60	71.60	70.80	70.80	400
2012-05-16	71.56	71.56	71.56	71.56	150
2012-05-17	70.70	70.70	70.38	70.38	200
2012-05-18	67.88	68.40	67.88	68.40	415
2012-05-21	67.42	67.42	67.42	67.42	1350
2012-05-22	66.70	66.90	66.22	66.90	3415
2012-05-23	65.00	65.00	65.00	65.00	450
2012-05-24	64.94	64.94	64.94	64.94	300
2012-05-29	65.20	65.30	65.20	65.30	550
2012-05-31	64.66	64.66	64.20	64.20	150
2012-06-04	61.40	61.40	61.40	61.40	100
2012-06-05	62.96	63.56	62.96	63.56	250
2012-06-06	63.50	63.50	63.50	63.50	100
2012-06-07	65.24	65.40	65.10	65.10	500
2012-06-11	63.30	63.30	63.30	63.30	55
2012-06-12	62.74	62.74	62.74	62.74	50
2012-06-14	57.68	57.68	57.68	57.68	324
2012-06-19	60.60	60.60	60.60	60.60	250
2012-06-20	62.58	62.58	62.58	62.58	100
2012-06-21	60.52	60.52	59.70	59.70	774
2012-06-26	57.28	57.88	57.28	57.88	725
2012-06-27	59.44	59.44	59.44	59.44	50
2012-07-13	61.34	61.52	61.34	61.52	800
2012-07-16	61.90	62.20	61.90	62.20	1650
2012-07-17	61.28	61.28	61.28	61.28	100
2012-07-24	60.40	60.40	59.90	59.90	100
2012-07-26	61.70	61.70	61.70	61.70	750
2012-07-27	63.40	63.44	63.40	63.44	450
2012-07-30	63.28	63.28	63.28	63.28	250
2012-07-31	66.40	66.40	66.40	66.40	100
2012-08-02	66.00	66.00	66.00	66.00	250
2012-08-03	64.30	64.70	64.30	64.70	350
2012-08-07	66.00	66.00	66.00	66.00	456
2012-08-13	62.46	62.46	62.46	62.46	65
2012-08-15	62.68	62.68	62.68	62.68	250
2012-08-17	64.64	64.64	64.64	64.64	100
2012-08-21	67.96	67.96	67.96	67.96	500
2012-08-27	65.42	65.42	65.42	65.42	92
2012-08-28	65.22	65.22	65.22	65.22	50
2012-09-04	64.76	64.76	64.76	64.76	50
2012-09-06	67.40	67.40	67.40	67.40	1350
2012-09-10	67.24	67.24	67.20	67.20	900
2012-09-11	66.98	66.98	66.98	66.98	500
2012-09-13	67.92	68.44	67.92	68.44	400
2012-09-17	70.64	71.24	70.64	71.24	200
2012-09-19	75.62	75.62	75.58	75.58	300
2012-09-21	74.88	74.88	74.88	74.88	50
2012-09-25	69.68	69.68	69.68	69.68	100
2012-09-26	70.10	70.10	70.10	70.10	250
2012-09-27	71.06	71.06	71.06	71.06	50
2012-09-28	70.00	70.00	70.00	70.00	250
2012-10-02	68.62	68.62	68.60	68.60	150
2012-10-05	69.06	69.40	68.94	68.94	450
2012-10-08	68.36	68.58	68.36	68.58	225
2012-10-09	68.28	68.28	68.28	68.28	100
2012-10-10	68.96	68.96	68.36	68.36	550
2012-10-16	67.96	67.96	67.96	67.96	462
2012-10-24	63.20	63.20	62.60	62.60	1500
2012-10-25	62.32	62.32	62.10	62.10	265
2012-10-31	60.14	60.14	60.14	60.14	150
2012-11-02	58.37	58.37	58.37	58.37	400
2012-11-06	57.78	57.78	57.78	57.78	122
2012-11-07	58.20	58.80	58.20	58.30	730
2012-11-08	57.80	57.80	57.80	57.80	650
2012-11-09	58.38	58.74	58.38	58.74	750
2012-11-12	57.30	57.30	57.30	57.30	50
2012-11-13	54.94	54.94	54.90	54.90	400
2012-11-14	55.52	55.52	55.00	55.00	200
2012-11-15	52.56	53.06	52.56	52.56	1100
2012-11-19	55.04	55.04	55.04	55.04	250
2012-11-20	54.24	54.24	54.24	54.24	450
2012-11-21	52.52	53.12	52.52	53.12	375
2012-11-26	56.14	56.14	56.14	56.14	50
2012-11-29	62.12	62.12	62.08	62.08	327
2012-11-30	62.74	62.74	62.74	62.74	100
2012-12-04	58.48	59.08	58.48	59.08	350
2012-12-06	56.02	56.02	56.02	56.02	400
2012-12-07	58.88	59.20	58.88	58.90	750
2012-12-11	61.44	61.44	61.32	61.32	300
2012-12-12	63.32	63.64	63.32	63.64	300
2012-12-13	63.35	63.35	63.35	63.35	1500
2012-12-14	62.32	62.32	62.32	62.32	75
2012-12-21	54.76	55.26	54.76	55.26	200
2012-12-26	54.76	54.76	54.76	54.76	700
2012-12-27	53.36	53.38	53.36	53.38	250
2012-12-31	55.26	55.26	54.80	54.98	700
2013-01-04	56.18	56.18	56.18	56.18	150
2013-01-11	60.96	60.96	60.60	60.78	789
2013-01-14	61.30	61.30	61.24	61.24	1797
2013-01-15	59.16	59.16	59.16	59.16	1000
2013-01-17	60.12	60.60	60.12	60.38	500
2013-01-18	62.10	62.10	62.10	62.10	250
2013-01-22	61.48	61.48	61.48	61.48	350
2013-01-24	58.70	58.70	58.70	58.70	381
2013-01-30	60.20	60.26	60.20	60.20	250
2013-02-01	65.42	65.42	64.70	64.70	860
2013-02-08	73.30	73.30	72.98	72.98	575
2013-02-11	72.62	72.62	72.04	72.10	1925
2013-02-12	70.70	70.70	70.70	70.70	125
2013-02-13	69.90	69.90	69.70	69.70	350
2013-02-14	70.08	70.22	70.08	70.22	2563
2013-02-15	70.14	70.14	69.68	69.68	187
2013-02-19	69.52	69.62	69.52	69.62	1895
2013-02-20	68.56	68.56	67.46	67.46	2150
2013-02-22	68.38	68.38	67.74	67.74	1350
2013-02-25	66.88	66.88	66.88	66.88	50
2013-02-26	65.16	65.16	65.16	65.16	150
2013-02-27	66.30	66.30	66.30	66.30	130
2013-02-28	67.30	67.30	67.30	67.30	450
2013-03-04	65.88	65.88	64.30	64.30	550
2013-03-05	65.64	65.64	65.64	65.64	100
2013-03-06	66.26	66.26	66.00	66.00	1550
2013-03-07	67.74	67.74	66.90	67.00	1110
2013-03-08	65.14	65.14	65.14	65.14	187
2013-03-13	63.50	67.34	63.50	67.34	2700
2013-03-14	62.64	62.64	62.64	62.64	50
2013-03-15	65.18	70.00	65.14	70.00	610
2013-03-19	75.00	75.00	75.00	75.00	460
2013-03-22	67.12	76.00	67.12	68.00	595
2013-03-27	57.78	75.00	57.78	69.00	350
2013-04-04	67.50	67.50	67.50	67.50	171
2013-04-08	67.70	74.00	64.00	64.00	750
2013-04-09	66.00	66.00	66.00	66.00	250
2013-04-11	66.00	66.00	66.00	66.00	50
2013-04-18	58.00	58.00	58.00	58.00	75
2013-04-19	58.00	58.50	58.00	58.00	1895
2013-04-22	58.90	58.90	58.70	58.70	2000
2013-04-23	57.20	57.20	57.20	57.20	87
2013-04-24	60.58	60.80	60.58	60.80	150
2013-04-25	60.28	60.28	60.14	60.14	870
2013-04-29	58.92	59.30	58.92	59.30	260
2013-04-30	60.54	60.96	60.54	60.96	750
2013-05-01	59.58	59.70	59.58	59.70	160
2013-05-02	58.78	58.88	58.78	58.88	600
2013-05-07	59.32	60.34	59.32	60.34	200
2013-05-08	60.34	60.34	60.34	60.34	200
2013-05-09	58.98	58.98	58.38	58.38	100
2013-05-13	58.32	58.32	58.32	58.32	50
2013-05-15	55.52	56.00	55.52	56.00	700
2013-05-16	53.82	53.82	53.36	53.82	260
2013-05-17	54.02	54.02	53.90	53.90	100
2013-05-20	53.74	54.22	53.74	54.22	420
2013-05-21	53.50	54.10	53.50	54.10	150
2013-05-22	59.08	59.08	58.48	58.48	250
2013-05-28	58.02	58.02	58.02	58.02	125
2013-06-04	59.22	59.22	59.22	59.22	50
2013-06-05	58.80	58.96	57.90	57.90	300
2013-06-10	58.64	58.64	58.64	58.64	50
2013-06-12	59.82	59.86	59.82	59.86	550
2013-06-13	59.18	60.24	59.18	60.24	150
2013-06-14	56.72	56.72	56.72	56.72	50
2013-06-17	57.44	57.44	57.44	57.44	150
2013-06-18	57.50	57.50	57.40	57.40	150
2013-06-19	57.00	57.00	56.54	56.54	1000
2013-06-21	51.42	51.42	51.00	51.00	512
2013-06-24	50.60	50.60	50.60	50.60	50
2013-06-26	50.80	51.00	50.80	51.00	150
2013-07-02	51.94	52.84	51.94	52.00	700
2013-07-05	50.60	50.60	50.28	50.28	100
2013-07-09	51.40	51.96	51.40	51.96	350
2013-07-10	51.50	51.98	51.38	51.38	350
2013-07-12	53.10	53.10	52.96	53.08	1750
2013-07-17	54.10	54.10	53.74	53.74	237
2013-07-22	52.84	52.84	52.84	52.84	150
2013-07-25	51.44	51.56	51.44	51.56	260
2013-07-29	52.86	52.86	52.86	52.86	400
2013-08-02	52.80	53.50	52.80	53.50	400
2013-08-06	54.32	55.06	54.32	54.80	1350
2013-08-08	55.50	55.98	55.50	55.98	2525
2013-08-09	55.46	55.46	55.46	55.46	50
2013-08-12	55.50	55.64	55.50	55.64	1600
2013-08-14	55.98	55.98	55.70	55.70	3600
2013-08-15	53.84	53.90	53.42	53.90	1250
2013-08-16	53.62	53.92	53.62	53.92	1000
2013-08-20	52.90	53.44	52.90	53.44	1100
2013-08-21	52.30	52.30	51.74	51.74	1000
2013-08-22	51.82	51.84	51.82	51.84	550
2013-08-23	50.86	50.86	50.86	50.86	50
2013-08-26	50.96	51.24	50.96	51.24	375
2013-08-28	50.10	50.10	50.10	50.10	250
2013-08-29	49.18	49.18	49.18	49.18	50
2013-08-30	48.68	48.68	48.68	48.68	200
2013-09-03	49.48	49.70	49.46	49.68	2691
2013-09-04	49.46	49.46	49.46	49.46	50
2013-09-06	51.20	51.20	51.20	51.20	1012
2013-09-09	52.38	52.38	52.04	52.04	1050
2013-09-10	52.54	52.54	52.54	52.54	50
2013-09-16	53.72	53.72	53.64	53.64	550
2013-09-20	53.80	53.85	53.80	53.85	350
2013-09-23	53.06	53.06	53.06	53.06	175
2013-09-24	51.66	51.66	51.66	51.66	50
2013-09-27	53.22	53.22	53.22	53.22	50
2013-09-30	53.02	53.02	53.02	53.02	50
2013-10-01	52.86	52.86	52.86	52.86	50
2013-10-02	51.42	51.42	51.42	51.42	150
2013-10-03	52.00	52.00	51.77	51.77	162
2013-10-04	52.64	52.89	52.64	52.76	8450
2013-10-07	51.80	51.80	51.62	51.62	250
2013-10-08	52.58	52.58	52.00	52.16	512
2013-10-09	51.46	51.46	51.46	51.46	250
2013-10-10	51.88	51.88	51.88	51.88	1000
2013-10-11	54.30	54.42	53.92	53.92	3172
2013-10-14	55.30	55.70	55.08	55.70	300
2013-10-15	54.82	54.84	54.36	54.36	1701
2013-10-16	56.38	56.88	56.04	56.76	3038
2013-10-17	57.02	57.02	57.02	57.02	100
2013-10-18	59.60	59.60	59.60	59.60	50
2013-10-21	58.90	58.94	58.50	58.50	1681
2013-10-22	58.00	58.10	58.00	58.10	367
2013-10-23	56.94	57.20	56.76	57.08	817
2013-10-24	57.08	57.26	57.08	57.26	1106
2013-10-25	56.22	56.40	56.22	56.40	1000
2013-10-28	56.90	56.90	56.90	56.90	50
2013-10-29	55.70	55.70	55.70	55.70	250
2013-10-30	56.92	56.92	56.92	56.92	50
2013-10-31	62.38	63.20	62.38	63.10	1107
2013-11-01	63.10	63.10	62.44	62.60	450
2013-11-04	61.26	61.84	61.26	61.82	850
2013-11-05	59.83	60.30	59.83	60.30	2700
2013-11-06	58.14	58.42	58.06	58.06	681
2013-11-07	58.50	58.50	58.50	58.50	137
2013-11-12	57.84	58.28	57.84	58.28	387
2013-11-13	56.12	56.12	56.08	56.12	675
2013-11-14	57.45	57.64	57.45	57.64	1525
2013-11-15	56.38	56.42	56.38	56.38	400
2013-11-18	56.38	56.38	56.38	56.38	150
2013-11-19	56.00	56.02	56.00	56.02	400
2013-11-20	55.18	55.18	55.18	55.18	695
2013-11-21	53.37	53.50	53.36	53.50	1850
2013-11-22	53.93	53.96	53.93	53.96	1657
2013-11-25	55.40	55.42	55.28	55.28	935
2013-11-26	57.44	57.44	57.44	57.44	50
2013-11-27	56.14	56.14	56.12	56.12	200
2013-11-29	56.18	56.18	56.00	56.00	525
2013-12-02	55.60	55.60	55.44	55.44	525
2013-12-03	56.70	56.70	56.18	56.18	423
2013-12-04	55.86	55.86	55.86	55.86	50
2013-12-05	53.46	53.46	53.18	53.29	1565
2013-12-09	52.60	52.60	51.80	51.84	1009
2013-12-10	53.80	53.82	53.30	53.82	867
2013-12-11	52.18	52.18	51.70	51.70	700
2013-12-12	49.72	49.72	49.32	49.50	500
2013-12-13	50.78	50.78	50.78	50.78	255
2013-12-16	50.30	50.30	50.30	50.30	250
2013-12-17	48.30	48.30	48.20	48.28	612
2013-12-18	48.70	48.70	48.08	48.40	1300
2013-12-19	49.06	49.06	49.06	49.06	98
2013-12-23	51.58	52.14	51.58	52.14	1111
2013-12-24	52.84	52.84	52.84	52.84	180
2013-12-26	52.94	52.94	52.94	52.94	500
2013-12-27	51.88	52.02	51.82	51.82	580
2013-12-30	52.20	52.26	52.04	52.17	1500
2013-12-31	52.20	52.80	52.20	52.73	5173
2014-01-02	52.74	52.76	52.30	52.76	2145
2014-01-03	53.24	53.24	52.88	53.08	845
2014-01-06	52.82	52.82	52.82	52.82	500
2014-01-07	53.54	53.54	53.54	53.54	600
2014-01-08	53.40	53.40	53.31	53.31	543
2014-01-09	54.30	54.30	54.20	54.20	2750
2014-01-10	54.68	54.81	54.68	54.81	430
2014-01-14	52.91	53.02	52.91	53.02	753
2014-01-15	53.08	53.18	53.08	53.18	1205
2014-01-16	52.76	52.90	52.76	52.90	450
2014-01-17	51.70	51.74	51.54	51.54	555
2014-01-22	53.60	53.90	53.60	53.90	427
2014-01-23	51.42	51.42	51.40	51.40	293
2014-01-24	50.82	50.94	50.82	50.94	1150
2014-01-27	51.24	51.26	51.24	51.26	538
2014-01-29	50.50	50.80	50.42	50.80	987
2014-01-31	51.36	51.36	50.85	50.94	3235
2014-02-03	52.74	52.98	52.00	52.00	1016
2014-02-04	52.48	52.48	52.14	52.14	1175
2014-02-05	49.88	49.88	49.78	49.88	2229
2014-02-06	51.48	51.86	51.48	51.86	250
2014-02-07	51.04	51.04	51.04	51.04	1179
2014-02-11	52.56	52.70	52.56	52.70	175
2014-02-14	52.38	52.38	52.38	52.38	120
2014-02-18	51.72	51.72	51.72	51.72	150
2014-02-19	53.04	53.08	53.04	53.08	1052
2014-02-21	51.96	51.96	51.96	51.96	250
2014-02-24	52.08	53.06	52.06	53.06	509
2014-02-25	53.57	53.68	53.57	53.68	200
2014-02-26	53.79	53.79	53.49	53.49	592
2014-02-27	51.58	51.74	51.58	51.74	913
2014-02-28	51.46	51.64	51.22	51.22	650
2014-03-03	51.04	51.06	50.60	50.92	662
2014-03-04	51.36	51.36	51.36	51.36	250
2014-03-05	51.69	51.69	51.69	51.69	75
2014-03-06	51.98	52.18	51.98	52.14	782
2014-03-07	52.80	52.80	52.04	52.04	817
2014-03-10	52.60	52.60	52.60	52.60	50
2014-03-11	52.00	52.04	51.74	52.04	593
2014-03-12	51.20	51.20	50.96	50.96	838
2014-03-13	51.64	51.64	51.64	51.64	52
2014-03-14	50.78	50.78	50.78	50.78	143
2014-03-18	51.00	51.00	50.78	51.00	457
2014-03-19	50.62	50.62	49.76	49.76	967
2014-03-20	48.75	48.78	48.75	48.78	187
2014-03-21	50.56	50.56	50.28	50.28	355
2014-03-24	49.46	49.46	48.86	49.07	842
2014-03-25	47.42	47.42	46.96	47.36	552
2014-03-27	49.44	49.62	49.44	49.50	4482
2014-03-28	49.86	49.86	49.86	49.86	125
2014-03-31	50.82	50.82	50.81	50.81	614
2014-04-01	49.16	49.44	48.94	48.94	1541
2014-04-02	49.00	49.06	48.99	49.06	2225
2014-04-03	48.80	48.96	48.80	48.96	342
2014-04-04	47.80	47.80	47.22	47.22	727
2014-04-07	43.12	43.12	42.79	42.79	1416
2014-04-08	46.04	46.74	46.04	46.74	1500
2014-04-09	47.14	47.14	47.14	47.14	268
2014-04-10	47.44	47.44	47.00	47.00	1000
2014-04-11	46.10	46.10	46.01	46.01	176
2014-04-14	44.90	44.90	44.90	44.90	776
2014-04-15	45.02	45.02	45.02	45.02	77
2014-04-16	45.46	45.46	45.30	45.30	1827
2014-04-17	45.64	45.64	45.64	45.64	302
2014-04-22	45.52	45.52	45.52	45.52	50
2014-04-25	46.24	46.24	46.24	46.24	260
2014-04-28	45.05	45.06	44.07	44.07	1635
2014-04-29	43.62	43.80	43.44	43.44	2577
2014-04-30	43.40	43.40	43.40	43.40	75
2014-05-01	43.48	43.48	43.48	43.48	207
2014-05-02	43.44	43.44	43.44	43.44	52
2014-05-05	44.30	44.38	44.30	44.38	468
2014-05-06	44.85	44.98	44.60	44.60	305
2014-05-07	44.12	44.12	44.02	44.02	300
2014-05-08	45.42	45.42	45.42	45.42	240
2014-05-12	44.10	44.32	44.06	44.32	889
2014-05-14	45.10	45.16	45.10	45.16	428
2014-05-15	44.80	44.80	44.80	44.80	270
2014-05-16	44.22	44.46	44.10	44.10	1635
2014-05-19	43.92	43.92	43.92	43.92	500
2014-05-21	43.98	43.98	43.98	43.98	125
2014-05-27	44.19	44.19	44.19	44.19	232
2014-05-28	44.69	44.69	44.69	44.69	200
2014-05-30	44.88	44.95	44.88	44.95	224
2014-06-02	45.68	46.08	45.68	46.08	549
2014-06-03	44.18	44.18	44.18	44.18	250
2014-06-04	42.74	42.74	41.72	41.72	3501
2014-06-05	41.42	41.42	41.42	41.42	100
2014-06-06	42.44	42.44	41.80	41.80	1150
2014-06-09	42.09	42.50	42.09	42.50	0
2014-06-10	42.36	42.36	42.30	42.30	0
2014-06-11	42.09	42.09	42.09	42.09	250
2014-06-12	41.83	41.83	41.79	41.79	0
2014-06-17	41.26	41.61	41.26	41.61	0
2014-06-18	39.78	39.78	39.22	39.40	1790
2014-06-19	40.76	40.76	40.76	40.76	350
2014-06-20	39.71	39.71	39.71	39.71	75
2014-06-23	41.12	41.58	41.12	41.58	170
2014-06-25	41.04	41.04	41.04	41.04	125
2014-06-26	42.34	42.34	42.34	42.34	175
2014-06-27	43.11	43.14	43.11	43.14	200
2014-07-01	43.64	43.64	43.64	43.64	92
2014-07-02	43.24	43.24	43.24	43.24	85
2014-07-03	42.56	42.56	42.56	42.56	146
2014-07-07	42.32	42.32	42.00	42.30	400
2014-07-08	42.60	42.60	42.60	42.60	60
2014-07-09	41.80	41.80	41.80	41.80	250
2014-07-14	41.14	41.14	41.14	41.14	250
2014-07-15	40.14	40.14	40.14	40.14	75
2014-07-16	40.20	40.20	40.14	40.18	901
2014-07-17	40.16	40.16	39.89	39.89	176
2014-07-18	39.14	39.18	39.14	39.18	225
2014-07-21	39.74	39.74	39.74	39.74	95
2014-07-22	40.22	40.22	40.22	40.22	55
2014-07-23	41.14	41.18	41.14	41.18	100
2014-07-24	41.00	41.02	40.70	40.70	6150
2014-07-25	38.50	38.50	38.32	38.38	1845
2014-07-28	37.82	37.82	37.66	37.66	437
2014-07-30	39.50	39.56	39.50	39.56	100
2014-07-31	39.38	39.38	38.78	38.78	2011
2014-08-01	39.32	39.94	39.32	39.94	100
2014-08-04	38.22	38.24	37.68	38.00	1213
2014-08-05	38.09	38.09	38.02	38.04	1850
2014-08-06	37.66	37.66	37.58	37.58	1175
2014-08-07	37.55	37.55	37.36	37.36	1350
2014-08-08	36.90	37.30	36.90	37.30	6700
2014-08-13	37.70	37.92	37.70	37.92	1819
2014-08-14	39.12	39.18	39.12	39.18	275
2014-08-15	39.74	39.74	39.74	39.74	50
2014-08-20	39.42	39.44	39.42	39.44	100
2014-08-25	39.74	39.74	39.74	39.74	110
2014-08-26	41.88	42.40	41.88	42.40	3677
2014-08-27	44.51	44.51	44.51	44.51	300
2014-08-28	46.42	46.42	46.22	46.25	760
2014-08-29	46.80	46.80	46.80	46.80	260
2014-09-02	51.12	51.52	51.12	51.52	1034
2014-09-03	54.02	54.02	53.34	53.60	6738
2014-09-04	52.40	52.50	52.04	52.18	1312
2014-09-05	49.86	49.86	49.48	49.80	325
2014-09-08	47.38	47.40	47.38	47.40	440
2014-09-09	47.36	47.57	47.36	47.57	630
2014-09-11	46.08	46.08	45.50	45.88	1762
2014-09-12	45.50	45.60	45.50	45.50	480
2014-09-16	44.72	45.22	44.42	45.22	808
2014-09-17	44.80	44.80	44.10	44.10	920
2014-09-18	43.28	43.28	43.28	43.28	50
2014-09-19	42.76	42.76	42.36	42.36	453
2014-09-22	39.50	39.50	39.12	39.12	1400
2014-09-23	39.50	39.50	39.50	39.50	375
2014-09-26	38.42	38.42	38.42	38.42	63
2014-09-29	36.99	37.52	36.88	37.52	1000
2014-09-30	38.16	38.16	38.16	38.16	50
2014-10-01	37.58	37.58	36.96	37.28	1427
2014-10-02	36.72	36.72	36.72	36.72	250
2014-10-03	36.32	36.40	36.32	36.40	525
2014-10-06	36.94	36.94	36.70	36.70	310
2014-10-08	35.62	36.16	35.62	36.16	180
2014-10-09	35.64	35.66	35.16	35.16	240
2014-10-10	34.46	34.55	33.78	33.78	515
2014-10-13	33.86	34.04	33.70	34.04	535
2014-10-14	33.64	33.77	33.64	33.77	450
2014-10-16	32.40	33.09	32.40	32.60	1319
2014-10-17	34.54	35.49	34.54	35.48	450
2014-10-20	34.42	34.42	34.42	34.42	250
2014-10-21	33.20	33.22	32.78	32.98	7675
2014-10-22	33.40	33.40	33.12	33.12	350
2014-10-24	33.36	33.36	33.36	33.36	100
2014-10-27	33.60	34.00	33.60	34.00	1092
2014-10-28	35.72	36.30	35.70	36.30	1115
2014-10-30	36.30	36.30	36.30	36.30	50
2014-10-31	36.85	37.36	36.85	37.36	374
2014-11-03	36.20	36.80	36.20	36.80	350
2014-11-04	36.20	36.38	36.20	36.38	300
2014-11-06	34.54	34.62	34.54	34.62	300
2014-11-07	34.72	34.96	34.72	34.96	700
2014-11-12	34.88	34.88	34.88	34.88	250
2014-11-14	34.91	34.91	34.59	34.59	400
2014-11-18	34.91	35.16	34.91	35.08	70
2014-11-19	34.72	34.74	34.65	34.74	875
2014-11-20	34.33	34.33	34.33	34.33	250
2014-11-24	35.44	35.48	35.44	35.44	1200
2014-11-25	35.32	35.32	35.32	35.32	80
2014-11-26	36.16	36.16	36.16	36.16	827
2014-11-28	35.18	35.18	34.60	35.18	3500
2014-12-01	34.27	34.27	34.27	34.27	10
2014-12-02	35.88	35.88	35.88	35.88	250
2014-12-03	37.88	38.00	37.68	37.99	1275
2014-12-04	36.38	37.80	36.36	36.60	4000
2014-12-05	36.00	36.48	35.95	36.48	175
2014-12-08	36.50	36.88	36.50	36.52	350
2014-12-09	35.18	35.18	35.18	35.18	50
2014-12-10	35.48	35.76	35.26	35.26	2056
2014-12-11	35.64	36.07	35.60	36.07	800
2014-12-12	35.30	35.30	34.72	34.72	15362
2014-12-15	34.00	34.28	34.00	34.28	1100
2014-12-16	33.96	33.96	33.96	33.96	42
2014-12-17	33.00	33.26	32.86	33.26	2150
2014-12-18	33.30	33.42	33.30	33.42	1000
2014-12-19	35.96	36.28	35.96	36.28	105
2014-12-22	36.82	36.82	36.82	36.82	18
2014-12-23	35.07	35.92	34.94	35.92	750
2014-12-24	34.58	35.70	34.58	35.70	1250
2014-12-29	35.48	35.48	35.48	35.48	5
2014-12-30	35.08	35.08	35.08	35.08	67
2014-12-31	35.62	35.62	35.24	35.52	5800
2015-01-02	35.62	35.62	35.42	35.42	150
2015-01-05	35.04	35.40	34.94	35.34	550
2015-01-06	33.76	33.76	33.76	33.76	200
2015-01-07	33.28	33.60	33.28	33.60	1250
2015-01-08	33.86	33.98	33.86	33.90	600
2015-01-09	33.92	33.92	33.92	33.92	95
2015-01-12	33.80	33.80	33.60	33.60	1000
2015-01-13	33.48	33.48	33.48	33.48	400
2015-01-14	32.56	32.66	32.56	32.66	605
2015-01-15	32.73	32.73	32.64	32.64	500
2015-01-20	33.21	33.21	32.70	32.70	100
2015-01-21	32.70	32.70	32.70	32.70	50
2015-01-22	33.28	33.28	33.28	33.28	50
2015-01-23	32.22	32.22	32.00	32.10	525
2015-01-26	32.11	32.20	32.00	32.20	2023
2015-01-27	31.34	31.73	31.34	31.42	307
2015-01-28	32.20	32.20	31.64	31.64	225
2015-01-29	31.10	31.12	31.04	31.04	320
2015-02-02	31.72	32.38	31.56	32.38	365
2015-02-03	32.66	32.66	32.66	32.66	50
2015-02-04	32.67	33.10	32.32	33.10	2668
2015-02-05	33.70	34.90	33.70	34.90	1073
2015-02-10	34.92	35.10	34.92	35.10	1000
2015-02-11	34.10	34.10	34.10	34.10	150
2015-02-13	32.78	32.92	32.40	32.40	1438
2015-02-17	31.92	31.92	31.92	31.92	687
2015-02-18	31.60	31.60	31.60	31.60	150
2015-02-19	31.27	31.32	31.22	31.22	584
2015-02-20	32.50	32.50	32.50	32.50	500
2015-02-23	31.52	31.98	31.52	31.98	1156
2015-02-24	34.16	34.16	33.16	33.60	1195
2015-02-25	33.75	33.78	33.75	33.78	2300
2015-02-27	32.62	32.62	32.38	32.38	450
2015-03-02	31.82	31.82	31.82	31.82	100
2015-03-03	31.34	31.68	31.34	31.66	1245
2015-03-04	31.20	31.46	31.20	31.26	875
2015-03-05	31.10	31.12	30.68	30.68	725
2015-03-06	29.10	29.10	29.00	29.00	150
2015-03-09	30.22	30.22	29.88	29.88	1212
2015-03-10	29.82	29.82	29.40	29.50	3424
2015-03-11	29.62	29.74	29.62	29.74	500
2015-03-12	30.00	30.00	29.25	29.25	525
2015-03-13	0.00	0.00	0.00	29.25	0
2015-03-16	29.68	29.68	29.68	29.68	145
2015-03-17	29.60	29.60	29.60	29.60	440
2015-03-18	29.82	29.82	29.60	29.80	786
2015-03-19	30.00	30.00	29.96	29.96	305
2015-03-20	30.78	30.78	30.78	30.78	50
2015-03-23	30.18	31.12	30.18	31.12	105
2015-03-26	27.86	27.86	27.86	27.86	265
2015-03-27	28.77	28.80	28.20	28.80	552
2015-03-30	28.38	28.38	28.38	28.38	175
2015-03-31	27.88	27.88	27.48	27.48	1058
2015-04-02	27.04	27.08	27.04	27.08	1784
2015-04-06	27.08	27.08	27.08	27.08	80
2015-04-07	25.66	25.66	25.40	25.66	4849
2015-04-08	25.98	25.98	25.90	25.90	500
2015-04-09	25.38	25.38	24.69	25.38	646
2015-04-10	25.28	25.28	25.04	25.04	450
2015-04-13	29.80	31.98	29.80	31.89	12486
2015-04-14	31.14	31.14	29.42	30.50	4265
2015-04-15	29.24	29.28	28.02	28.60	3978
2015-04-16	29.67	30.08	29.67	30.08	2140
2015-04-17	30.16	30.22	30.00	30.00	630
2015-04-20	28.64	28.82	28.42	28.48	2577
2015-04-21	27.70	27.86	27.66	27.66	725
2015-04-22	27.38	28.12	27.38	28.12	200
2015-04-23	28.86	28.86	27.20	28.12	400
2015-04-24	27.62	29.00	27.62	29.00	2208
2015-04-28	28.40	28.94	27.30	28.80	1600
2015-04-30	29.62	29.62	29.38	29.38	729
2015-05-01	29.62	29.62	29.10	29.10	1000
2015-05-04	29.34	29.70	29.10	29.10	1475
2015-05-06	29.56	30.70	29.56	30.70	239
2015-05-07	29.97	29.98	29.70	29.98	1065
2015-05-08	29.00	29.00	29.00	29.00	400
2015-05-11	29.08	29.08	29.08	29.08	160
2015-05-12	29.10	29.70	29.10	29.66	300
2015-05-13	31.10	31.13	31.04	31.04	849
2015-05-14	31.45	32.04	31.44	32.00	1958
2015-05-15	31.20	31.20	31.20	31.20	464
2015-05-19	29.58	29.60	29.53	29.60	550
2015-05-20	30.20	30.22	30.20	30.22	297
2015-05-21	29.72	29.72	29.72	29.72	100
2015-05-22	29.90	29.90	29.90	29.90	376
2015-05-27	30.78	30.78	30.78	30.78	401
2015-05-28	30.38	30.48	30.38	30.38	150
2015-05-29	30.46	30.46	30.46	30.46	50
2015-06-01	29.68	29.68	29.68	29.68	117
2015-06-03	30.04	30.04	30.00	30.04	1541
2015-06-05	30.36	30.36	29.80	29.80	1293
2015-06-08	29.80	29.80	29.80	29.80	200
2015-06-09	29.88	29.88	29.77	29.80	767
2015-06-10	30.20	30.66	30.20	30.66	445
2015-06-11	30.84	31.00	30.84	31.00	595
2015-06-15	30.56	30.56	30.56	30.56	150
2015-06-16	31.00	31.00	31.00	31.00	240
2015-06-17	31.00	31.00	30.10	30.10	217
2015-06-18	31.42	32.02	31.42	31.88	377
2015-06-19	31.94	31.98	31.89	31.94	605
2015-06-22	31.80	31.80	31.72	31.72	730
2015-06-23	32.00	32.50	32.00	32.50	264
2015-06-24	31.66	31.66	31.62	31.62	452
2015-06-25	31.10	31.10	31.10	31.10	57
2015-06-26	30.82	30.82	30.50	30.50	265
2015-06-29	29.39	29.39	29.20	29.20	503
2015-06-30	28.52	28.52	28.52	28.52	60
2015-07-01	30.98	30.98	30.98	30.98	172
2015-07-02	31.12	31.12	30.80	30.80	221
2015-07-06	29.00	29.00	29.00	29.00	342
2015-07-07	29.96	30.00	29.02	29.90	1021
2015-07-08	29.08	29.08	29.08	29.08	118
2015-07-09	29.54	29.54	29.54	29.54	118
2015-07-10	29.74	30.00	29.74	29.74	400
2015-07-14	28.60	29.56	28.60	29.56	750
2015-07-16	30.30	31.00	30.30	31.00	350
2015-07-17	29.06	30.00	28.40	29.06	900
2015-07-20	29.56	29.56	28.64	29.34	5462
2015-07-21	30.00	30.00	29.46	29.72	1400
2015-07-22	29.32	29.32	29.32	29.32	350
2015-07-23	29.38	29.38	29.38	29.38	250
2015-07-24	28.30	28.30	28.30	28.30	400
2015-07-27	28.58	28.58	28.58	28.58	100
2015-07-28	29.76	29.86	29.76	29.86	302
2015-07-30	28.98	28.98	28.98	28.98	631
2015-07-31	29.46	29.46	29.46	29.46	100
2015-08-03	28.96	28.96	28.96	28.96	102
2015-08-04	30.00	30.00	30.00	30.00	400
2015-08-05	28.72	28.86	28.60	28.68	725
2015-08-06	27.56	28.12	27.48	28.08	1400
2015-08-10	29.32	29.32	29.32	29.32	106
2015-08-11	27.50	28.48	27.50	28.32	255
2015-08-12	27.20	27.20	27.20	27.20	175
2015-08-13	25.70	26.42	25.70	25.84	562
2015-08-14	27.74	27.74	27.06	27.06	176
2015-08-17	26.92	26.92	26.92	26.92	234
2015-08-18	26.09	26.86	26.00	26.86	325
2015-08-19	25.94	26.04	25.94	26.04	230
2015-08-20	25.36	25.36	25.24	25.24	718
2015-08-21	24.00	24.80	24.00	24.80	105
2015-08-24	20.54	22.54	20.54	21.78	1325
2015-08-25	24.00	24.00	24.00	24.00	76
2015-08-26	23.80	24.10	23.80	24.10	875
2015-08-27	24.54	24.54	24.00	24.40	1026
2015-08-28	25.50	25.50	25.50	25.50	232
2015-08-31	22.60	24.70	22.56	24.54	442
2015-09-01	23.54	23.58	22.88	23.44	500
2015-09-02	22.89	22.89	22.76	22.76	645
2015-09-03	22.36	22.36	21.80	22.12	1526
2015-09-04	24.14	24.62	24.12	24.52	1325
2015-09-08	23.96	24.06	23.96	24.02	1837
2015-09-09	23.78	24.10	23.50	23.70	4857
2015-09-10	24.02	24.02	24.02	24.02	50
2015-09-11	22.98	23.00	22.98	23.00	365
2015-09-14	22.52	23.58	22.52	23.58	675
2015-09-15	22.83	22.83	22.83	22.83	75
2015-09-16	23.62	23.88	23.04	23.60	2202
2015-09-18	25.46	25.50	24.60	25.42	607
2015-09-21	24.44	24.84	24.44	24.74	1450
2015-09-22	24.64	24.64	24.14	24.26	916
2015-09-23	25.10	25.88	25.10	25.88	650
2015-09-24	26.00	26.00	26.00	26.00	100
2015-09-25	25.98	25.98	25.00	25.94	200
2015-09-28	25.90	25.90	25.66	25.66	200
2015-09-29	24.90	24.90	24.08	24.78	185
2015-09-30	23.62	23.62	22.34	22.60	675
2015-10-02	21.60	22.24	21.60	22.20	2157
2015-10-05	22.39	22.86	22.39	22.86	150
2015-10-06	23.58	23.58	23.58	23.58	150
2015-10-07	23.98	24.04	23.70	23.80	625
2015-10-08	23.98	24.38	23.96	24.10	323
2015-10-09	24.12	24.16	23.58	24.16	350
2015-10-12	24.02	24.02	24.02	24.02	240
2015-10-13	24.04	24.04	24.04	24.04	197
2015-10-15	24.22	24.22	24.22	24.22	400
2015-10-16	25.12	25.44	24.52	25.44	2190
2015-10-19	25.44	25.44	24.68	24.90	1100
2015-10-20	24.54	25.00	24.54	25.00	410
2015-10-21	24.35	24.35	24.35	24.35	200
2015-10-22	24.80	24.80	24.45	24.80	604
2015-10-23	26.01	26.01	26.01	26.01	250
2015-10-26	25.60	25.68	24.66	25.68	1050
2015-10-27	24.51	25.10	24.51	24.98	275
2015-10-28	24.00	24.78	24.00	24.78	350
2015-10-29	24.66	24.66	24.66	24.66	125
2015-11-16	15.38	15.38	13.02	13.70	231810
2015-11-17	14.08	14.40	13.92	14.10	88698
2015-11-18	14.00	14.00	13.60	13.66	11716
2015-11-19	13.20	13.38	12.24	12.56	156728
2015-11-20	12.06	12.74	11.32	11.72	46718
2015-11-23	11.80	13.16	11.80	11.90	41059
2015-11-24	12.00	12.50	11.30	11.92	28624
2015-11-25	11.58	11.76	11.08	11.14	14282
2015-11-27	12.50	14.48	12.16	13.64	48693
2015-11-30	15.00	15.00	12.04	12.24	69030
2015-12-01	12.30	13.64	11.14	12.16	143206
2015-12-02	11.96	12.40	11.22	11.50	40234
2015-12-03	11.60	12.28	11.60	12.08	11809
2015-12-04	12.22	12.60	12.02	12.38	16866
2015-12-07	12.18	12.73	12.04	12.18	58625
2015-12-08	12.00	12.30	11.14	11.50	22988
2015-12-09	11.48	11.99	11.44	11.66	20532
2015-12-10	11.52	11.52	11.12	11.16	12767
2015-12-11	11.04	11.04	9.14	10.48	28715
2015-12-14	10.20	10.48	9.00	9.60	24026
2015-12-15	10.00	10.50	10.00	10.40	17551
2015-12-16	10.28	11.60	10.28	11.42	9948
2015-12-17	11.00	11.82	10.60	11.40	60466
2015-12-18	13.90	13.90	11.12	12.40	28999
2015-12-21	12.04	12.25	11.60	12.14	14637
2015-12-22	11.96	12.85	11.96	12.58	17120
2015-12-23	12.70	12.76	12.10	12.76	25397
2015-12-24	12.62	13.18	11.86	13.02	16723
2015-12-28	12.90	12.90	12.00	12.88	9710
2015-12-29	12.66	12.90	11.54	11.90	29964
2015-12-30	11.84	12.52	11.58	12.30	42077
2015-12-31	12.08	12.96	12.04	12.72	45868
2016-01-04	12.68	12.76	12.30	12.36	10515
2016-01-05	12.46	12.86	12.46	12.76	24435
2016-01-06	12.58	12.72	12.06	12.66	16042
2016-01-07	12.62	12.62	11.82	11.82	13434
2016-01-08	12.68	12.68	11.97	12.08	2092
2016-01-11	12.23	12.64	11.94	12.10	2805
2016-01-12	12.00	12.22	11.86	12.00	5434
2016-01-13	12.02	12.60	12.02	12.10	10404
2016-01-14	11.82	12.80	11.82	11.94	5257
2016-01-15	11.82	12.54	11.02	11.12	16815
2016-01-19	11.56	11.56	10.10	10.26	15143
2016-01-20	10.46	11.71	10.03	10.30	3231
2016-01-21	11.41	11.41	10.24	10.40	5982
2016-01-22	10.82	11.30	10.61	11.16	23159
2016-01-25	13.80	13.80	11.24	11.30	30231
2016-01-26	11.88	11.88	11.30	11.36	22588
2016-01-27	11.14	11.52	10.98	11.00	11120
2016-01-28	11.60	11.60	10.68	10.70	24245
2016-01-29	11.07	11.16	10.80	10.80	5846
2016-02-01	11.18	12.00	10.56	10.66	8065
2016-02-02	10.86	11.08	10.08	10.08	14745
2016-02-03	10.02	10.74	9.82	10.42	13018
2016-02-04	10.64	10.90	9.98	10.34	7928
2016-02-05	10.72	10.72	10.06	10.18	5324
2016-02-08	10.08	10.30	9.86	10.30	3910
2016-02-09	9.90	10.02	9.70	9.80	7492
2016-02-10	9.70	9.78	8.74	8.82	13114
2016-02-11	8.80	9.92	8.52	8.78	9647
2016-02-12	8.88	8.88	8.52	8.72	2879
2016-02-16	11.80	11.80	9.14	9.81	21696
2016-02-17	11.00	11.00	10.00	10.16	16977
2016-02-18	10.40	10.40	9.98	10.14	6403
2016-02-19	9.92	10.60	9.92	10.36	8426
2016-02-22	10.70	12.80	10.70	12.14	52295
2016-02-23	12.52	12.52	11.69	12.14	10883
2016-02-24	12.80	14.40	12.78	13.96	25423
2016-02-25	14.10	14.10	12.60	12.82	18687
2016-02-26	12.60	13.20	12.12	12.12	27876
2016-02-29	12.58	13.60	12.44	13.08	40685
2016-03-01	15.00	16.42	14.62	15.68	500
2016-03-02	19.66	20.00	19.00	19.04	98709
2016-03-03	19.00	19.28	18.48	18.80	47925
2016-03-04	18.70	19.00	18.20	18.36	24748
2016-03-07	17.90	17.90	14.70	15.86	78287
2016-03-08	16.20	16.89	16.20	16.51	33403
2016-03-09	17.00	17.91	15.44	16.51	56690
2016-03-10	17.10	17.60	17.10	17.46	15094
2016-03-11	17.60	18.00	17.28	17.44	22037
2016-03-14	17.00	17.98	16.93	17.84	16509
2016-03-15	20.00	20.00	17.84	18.20	31982
2016-03-16	17.81	18.20	17.80	18.10	2860
2016-03-17	20.00	21.78	20.00	21.08	50955
2016-03-18	20.78	20.92	20.10	20.68	11650
2016-03-21	20.40	20.50	19.34	19.52	13165
2016-03-22	19.50	19.50	18.76	18.88	22942
2016-03-23	19.00	19.02	18.40	19.00	8294
2016-03-24	20.04	20.12	18.90	19.12	15237
2016-03-28	19.90	19.90	18.64	18.64	2461
2016-03-29	19.18	19.18	18.18	18.30	10733
2016-03-30	18.40	19.08	18.20	18.20	1584
2016-03-31	18.80	19.60	18.80	19.24	20994
2016-04-01	19.40	19.54	18.76	19.10	17455
2016-04-04	19.22	19.50	19.06	19.06	8211
2016-04-05	19.56	19.56	18.84	18.84	4845
2016-04-06	19.24	19.24	18.58	18.68	15147
2016-04-07	18.68	18.74	18.22	18.38	6018
2016-04-08	18.34	19.13	18.12	18.18	18714
2016-04-11	18.32	19.56	18.24	18.32	16984
2016-04-12	18.32	18.64	18.24	18.44	14903
2016-04-13	19.06	19.58	18.60	19.14	37979
2016-04-14	19.42	19.42	18.88	18.94	13948
2016-04-15	18.90	19.32	18.66	18.92	24593
2016-04-18	18.36	19.10	17.82	17.94	43017
2016-04-19	18.78	18.78	17.84	18.00	63126
2016-04-20	17.92	18.28	17.66	18.02	21040
2016-04-21	18.62	19.52	18.46	18.74	40054
2016-04-22	18.96	19.16	18.44	18.52	12261
2016-04-25	18.66	18.68	18.00	18.08	12134
2016-04-26	18.28	18.28	17.64	17.73	34344
2016-04-27	17.60	17.72	16.50	17.24	5874
2016-04-28	17.18	17.72	16.88	17.20	37384
2016-04-29	16.98	17.10	15.82	15.94	23360
2016-05-02	16.10	16.74	16.10	16.54	14372
2016-05-03	17.20	17.20	16.60	16.80	6824
2016-05-04	16.06	16.40	16.06	16.14	5888
2016-05-05	16.44	16.44	15.38	15.48	8410
2016-05-06	15.26	15.28	14.56	15.00	8380
2016-05-09	15.10	15.21	14.98	15.12	7818
2016-05-10	14.02	14.64	13.60	13.98	52223
2016-05-11	13.96	14.30	13.88	14.00	12106
2016-05-12	14.20	14.20	13.54	13.54	7983
2016-05-13	13.44	13.54	13.22	13.24	8087
2016-05-16	13.42	13.66	13.42	13.48	11398
2016-05-17	14.00	14.00	13.46	13.76	11489
2016-05-18	13.12	13.74	13.10	13.64	2892
2016-05-19	13.50	13.66	13.04	13.66	5675
2016-05-20	14.58	14.58	13.78	14.14	24400
2016-05-23	14.40	15.28	14.40	14.48	22553
2016-05-24	14.54	14.54	14.00	14.24	12314
2016-05-25	13.98	14.50	13.58	13.74	20643
2016-05-26	13.80	13.80	13.56	13.76	8156
2016-05-27	13.67	13.82	13.62	13.82	2701
2016-05-31	14.40	14.40	13.98	14.14	21070
2016-06-01	14.14	14.14	14.14	14.14	0
2016-06-02	14.14	14.14	14.14	14.14	0
2016-06-03	14.14	14.14	14.14	14.14	0
2016-06-07	0.00	0.00	0.00	14.14	0
2016-06-08	14.14	14.14	14.14	14.14	0
2016-06-09	14.14	14.14	14.14	14.14	0
2016-06-10	14.14	14.14	14.14	14.14	0
2016-06-13	14.14	14.14	14.14	14.14	0
2016-06-14	10.40	10.40	7.96	8.40	241775
2016-06-15	8.42	8.66	7.86	8.46	82894
2016-06-16	8.04	8.28	7.90	8.26	55029
2016-06-17	8.18	8.40	7.78	7.80	29099
2016-06-20	8.10	8.36	8.02	8.18	76607
2016-06-21	8.08	8.28	8.00	8.08	12328
2016-06-22	8.28	8.28	7.64	7.84	9509
2016-06-23	7.50	7.96	7.40	7.96	17759
2016-06-24	7.60	7.78	7.60	7.60	13747
2016-06-27	7.36	7.40	7.04	7.08	25966
2016-06-28	7.00	7.92	7.00	7.78	20503
2016-06-29	8.00	8.00	7.66	7.96	29929
2016-06-30	8.40	8.40	7.80	7.92	4436
2016-07-01	8.50	9.00	8.20	8.60	57553
2016-07-05	8.44	8.44	8.00	8.24	48443
2016-07-06	8.02	8.18	7.80	8.16	17354
2016-07-07	8.04	8.33	7.82	7.83	4452
2016-07-08	7.98	8.26	7.82	8.24	35475
2016-07-11	8.14	8.44	7.98	8.12	11532
2016-07-12	8.12	8.36	7.98	8.26	19527
2016-07-13	8.10	8.68	8.00	8.24	26539
2016-07-14	8.22	8.28	7.90	8.18	19652
2016-07-15	7.96	8.30	7.90	8.24	8910
2016-07-18	8.34	8.52	8.26	8.52	4734
2016-07-19	8.38	8.42	8.12	8.30	1405
2016-07-20	8.34	8.40	8.26	8.38	1000
2016-07-21	8.48	8.48	8.14	8.40	5038
2016-07-22	8.48	8.48	8.37	8.48	3510
2016-07-25	8.30	8.60	8.30	8.60	1394
2016-07-26	8.46	8.70	8.28	8.56	6079
2016-07-27	8.38	8.40	8.32	8.40	3285
2016-07-28	8.18	8.58	8.18	8.48	1754
2016-07-29	8.16	8.56	8.16	8.20	4339
2016-08-01	8.22	8.76	8.22	8.38	12195
2016-08-02	8.48	8.68	8.30	8.32	5108
2016-08-03	8.20	8.58	8.20	8.40	1075
2016-08-04	8.44	8.74	8.44	8.66	5962
2016-08-05	8.68	8.82	8.62	8.62	8309
2016-08-08	8.54	8.60	8.50	8.56	2084
2016-08-09	8.82	10.36	8.82	9.90	25011
2016-08-10	9.90	10.18	9.66	9.66	14430
2016-08-11	10.32	11.40	10.04	11.40	27309
2016-08-12	11.62	13.08	11.62	13.08	37527
2016-08-15	12.60	13.14	12.12	12.72	38321
2016-08-16	12.36	12.40	11.20	11.40	27690
2016-08-17	12.20	12.60	11.42	11.68	13419
2016-08-18	11.66	11.74	11.16	11.74	9718
2016-08-19	11.30	11.42	11.18	11.28	5960
2016-08-22	11.18	11.48	10.94	11.24	6904
2016-08-23	11.12	11.26	10.92	11.14	3088
2016-08-24	10.74	10.80	9.92	9.96	14053
2016-08-25	10.52	10.52	10.04	10.14	7105
2016-08-26	10.26	10.60	10.24	10.40	3440
2016-08-29	10.54	11.12	10.54	10.76	18453
2016-08-30	10.90	10.90	10.32	10.42	9638
2016-08-31	10.56	10.74	9.88	10.02	7283
2016-09-01	10.18	10.21	9.76	9.91	15283
2016-09-02	9.90	9.92	9.71	9.92	2516
2016-09-06	9.80	10.26	9.76	10.24	10643
2016-09-07	10.24	10.42	9.46	10.42	31271
2016-09-08	10.20	10.20	9.54	9.78	15923
2016-09-09	9.76	9.76	9.18	9.22	11432
2016-09-12	9.18	9.18	8.84	9.08	10385
2016-09-13	9.20	9.52	8.88	9.00	9962
2016-09-14	9.00	9.12	9.00	9.00	3156
2016-09-15	9.20	9.42	9.08	9.40	5952
2016-09-16	9.20	9.20	8.74	8.94	12513
2016-09-19	8.94	8.96	8.72	8.72	6169
2016-09-20	8.70	9.00	8.52	8.84	14532
2016-09-21	8.86	9.08	8.50	9.00	11115
2016-09-22	8.94	10.12	8.60	9.18	14390
2016-09-23	9.58	9.58	8.84	8.84	13224
2016-09-26	8.94	9.40	8.74	8.82	16340
2016-09-27	8.82	8.90	8.50	8.54	5031
2016-09-28	8.60	8.92	8.58	8.88	5794
2016-09-29	8.80	8.80	8.36	8.36	10316
2016-09-30	8.52	8.64	8.40	8.62	2761
2016-10-03	8.74	8.76	8.56	8.74	5018
2016-10-04	8.60	8.76	8.42	8.52	9332
2016-10-05	8.74	8.74	8.42	8.58	7680
2016-10-06	9.00	9.36	8.80	9.08	26057
2016-10-07	9.20	9.20	8.78	8.88	1831
2016-10-10	8.96	8.96	8.78	8.88	1421
2016-10-11	9.00	9.00	8.58	8.68	6916
2016-10-12	8.67	8.67	8.37	8.46	6519
2016-10-13	8.80	8.86	8.72	8.74	1452
2016-10-14	8.70	8.88	8.64	8.64	1952
2016-10-17	8.44	8.48	8.19	8.24	12301
2016-10-18	8.46	8.53	8.34	8.36	3419
2016-10-19	8.38	8.94	8.38	8.60	765
2016-10-20	8.80	8.80	8.40	8.48	4915
2016-10-21	8.84	8.84	8.58	8.60	799
2016-10-24	8.98	8.98	8.52	8.60	1298
2016-10-25	8.58	8.60	8.06	8.12	7701
2016-10-26	8.10	8.14	8.03	8.13	3125
2016-10-27	8.01	8.70	8.01	8.44	5417
2016-10-28	8.36	8.76	8.36	8.64	2181
2016-10-31	8.74	9.15	8.61	8.84	4200
2016-11-01	9.06	9.06	8.84	8.90	2486
2016-11-02	8.80	8.80	8.45	8.64	1685
2016-11-03	8.34	8.40	8.22	8.40	5002
2016-11-04	8.19	8.98	8.14	8.90	594
2016-11-07	9.34	9.34	8.28	8.60	2963
2016-11-08	8.54	8.58	8.54	8.58	168
2016-11-09	8.54	8.82	8.30	8.30	2437
2016-11-10	8.34	8.68	8.34	8.54	8213
2016-11-11	9.30	9.47	8.83	9.30	18518
2016-11-14	9.60	10.94	9.51	10.02	22159
2016-11-15	10.00	10.10	9.88	10.10	24869
2016-11-16	9.70	9.70	8.94	9.12	23111
2016-11-17	9.36	9.62	9.36	9.52	2480
2016-11-18	9.74	9.74	9.42	9.54	3348
2016-11-21	9.52	9.52	9.08	9.18	9729
2016-11-22	9.30	9.54	9.00	9.22	6641
2016-11-23	9.38	10.10	9.16	9.16	7318
2016-11-25	9.18	9.18	9.12	9.14	665
2016-11-28	8.94	9.71	8.91	9.62	10152
2016-11-29	9.38	9.38	9.14	9.26	2530
2016-11-30	9.28	9.28	9.01	9.04	4033
2016-12-01	9.00	9.30	8.82	9.04	9789
2016-12-02	9.14	9.54	8.78	9.00	5657
2016-12-05	9.08	9.08	8.80	8.80	12874
2016-12-06	9.00	9.20	8.98	9.12	3950
2016-12-07	9.20	9.20	9.13	9.16	4574
2016-12-08	8.98	9.24	8.92	9.14	4127
2016-12-09	9.30	9.73	9.30	9.56	7903
2016-12-12	10.24	10.58	10.24	10.54	10435
2016-12-13	11.00	11.46	10.58	11.24	14109
2016-12-14	11.42	11.80	11.24	11.36	7578
2016-12-15	11.24	11.38	11.14	11.20	8096
2016-12-16	10.58	10.60	10.32	10.58	8103
2016-12-19	10.40	10.48	9.80	9.82	11345
2016-12-20	9.98	10.02	9.86	10.00	10960
2016-12-21	10.45	10.45	9.93	9.96	1862
2016-12-22	9.96	10.45	9.96	10.24	2926
2016-12-23	10.30	11.34	10.30	11.16	11727
2016-12-27	11.48	11.50	10.70	11.10	11549
2016-12-28	10.98	11.38	10.86	11.20	8680
2016-12-29	10.96	11.43	10.96	11.12	15254
2016-12-30	11.02	11.02	10.64	10.70	5178
2017-01-03	10.70	11.13	10.60	10.80	7873
2017-01-04	10.72	10.94	10.56	10.80	10707
2017-01-05	10.80	11.12	10.70	11.10	12498
2017-01-06	11.48	11.48	11.10	11.26	6120
2017-01-09	11.50	12.44	11.32	11.98	23722
2017-01-10	12.08	12.66	12.08	12.58	15109
2017-01-11	12.28	12.58	12.02	12.58	5253
2017-01-12	12.46	12.46	12.00	12.02	8090
2017-01-13	12.20	12.58	11.87	12.46	9296
2017-01-17	12.30	12.60	11.93	12.60	5870
2017-01-18	12.55	12.56	12.20	12.39	4775
2017-01-19	12.10	12.54	11.90	12.54	7098
2017-01-20	12.24	12.42	11.78	12.24	12082
2017-01-23	12.50	12.50	12.04	12.33	4200
2017-01-24	11.72	12.26	11.72	12.10	9724
2017-01-25	12.00	12.30	11.93	12.12	3869
2017-01-26	12.16	12.16	12.04	12.14	2325
2017-01-27	11.94	12.14	11.94	12.06	4010
2017-01-30	12.02	12.06	11.82	12.00	2227
2017-01-31	11.84	11.98	11.74	11.74	2583
2017-02-01	11.74	11.74	11.74	11.74	263
2017-02-02	11.74	11.74	11.24	11.68	5749
2017-02-03	11.77	12.02	11.77	12.02	3100
2017-02-06	11.84	11.88	11.41	11.54	3174
2017-02-07	11.52	11.60	11.08	11.08	4302
2017-02-08	11.02	11.14	10.78	11.14	14418
2017-02-09	11.00	12.08	11.00	11.62	9031
2017-02-10	11.72	12.06	11.42	11.80	1635
2017-02-13	11.78	12.10	11.74	11.90	4498
2017-02-14	12.00	12.20	11.98	12.20	3691
2017-02-15	12.20	12.30	12.20	12.24	1728
2017-02-16	12.40	12.98	12.32	12.64	20143
2017-02-17	13.14	13.14	12.56	12.82	16879
2017-02-21	12.88	13.16	12.88	12.98	11229
2017-02-22	13.06	13.06	12.76	12.88	7877
2017-02-23	12.96	13.16	12.75	13.08	2863
2017-02-24	13.18	13.18	12.80	12.80	7278
2017-02-27	13.12	13.14	12.34	12.95	11757
2017-02-28	13.00	13.18	12.84	13.18	7395
2017-03-01	13.32	13.54	13.00	13.22	8428
2017-03-02	13.10	13.25	12.86	13.04	32566
2017-03-03	13.06	13.70	13.06	13.58	6082
2017-03-06	13.52	13.74	13.44	13.46	4405
2017-03-07	13.72	15.06	13.72	14.72	44329
2017-03-08	15.22	15.73	15.22	15.22	23696
2017-03-09	15.52	15.52	14.14	14.32	29358
2017-03-10	15.50	15.50	14.66	14.71	5866
2017-03-13	15.00	15.56	14.94	15.54	15008
2017-03-14	15.60	15.74	15.40	15.52	7258
2017-03-15	15.98	15.98	15.44	15.96	16016
2017-03-16	16.00	16.18	15.92	16.08	6794
2017-03-17	16.08	16.58	16.03	16.22	17076
2017-03-20	16.60	17.50	16.40	17.40	21644
2017-03-21	17.90	19.02	17.90	18.60	45528
2017-03-22	18.40	18.42	17.46	17.46	22729
2017-03-23	17.80	19.02	17.78	18.58	24074
2017-03-24	18.58	18.58	17.86	18.20	9599
2017-03-27	17.70	17.72	17.20	17.30	15866
2017-03-28	17.06	19.00	17.06	19.00	16583
2017-03-29	19.56	19.56	17.77	18.53	8661
2017-03-30	18.76	18.76	17.80	18.02	15784
2017-03-31	17.90	17.96	17.23	17.96	22840
2017-04-03	17.70	18.02	17.68	17.88	11237
2017-04-04	18.44	21.34	18.40	20.76	99536
2017-04-05	21.50	21.50	19.12	19.28	27171
2017-04-06	19.56	19.70	19.40	19.60	15651
2017-04-07	19.40	19.40	18.20	19.10	21953
2017-04-10	20.48	20.80	19.84	20.38	38535
2017-04-11	20.60	23.32	20.60	22.24	74648
2017-04-12	22.22	22.58	21.34	21.56	11941
2017-04-13	21.62	22.25	21.34	21.96	16547
2017-04-17	22.00	22.15	21.58	21.98	10114
2017-04-18	21.68	22.40	21.46	22.38	14446
2017-04-19	22.46	22.84	22.18	22.20	14414
2017-04-20	22.04	23.22	21.50	23.22	8592
2017-04-21	23.02	23.02	22.36	22.40	3172
2017-04-24	24.00	24.00	23.12	23.16	21680
2017-04-25	23.74	23.78	23.32	23.58	13781
2017-04-26	24.02	25.00	23.84	24.68	31029
2017-04-27	25.00	25.00	24.60	24.62	13809
2017-04-28	24.42	24.42	23.48	23.83	10841
2017-05-01	23.90	24.04	23.41	23.86	6580
2017-05-02	23.84	23.88	22.64	23.06	28202
2017-05-03	23.16	23.51	22.82	22.88	7505
2017-05-04	22.12	22.26	20.50	21.38	44213
2017-05-05	21.32	21.32	19.60	21.00	30724
2017-05-08	20.64	20.64	19.86	20.28	25923
2017-05-09	20.08	20.08	19.50	19.50	14666
2017-05-10	19.50	19.91	19.42	19.66	4119
2017-05-11	19.54	19.54	18.88	19.24	9264
2017-05-12	20.94	22.98	19.48	19.48	14613
2017-05-15	19.00	19.00	18.10	18.64	21770
2017-05-16	18.60	18.60	17.80	18.60	36813
2017-05-17	18.36	18.36	17.38	17.92	38066
2017-05-18	17.70	17.70	16.72	17.35	29710
2017-05-19	17.52	18.01	17.52	17.98	16310
2017-05-22	17.78	17.80	17.16	17.66	12748
2017-05-23	17.42	17.58	16.80	17.26	10937
2017-05-24	17.06	17.48	17.06	17.26	9374
2017-05-25	16.74	16.76	15.60	15.80	44441
2017-05-26	15.64	15.65	15.38	15.46	7160
2017-05-30	15.40	15.54	15.20	15.46	6337
2017-05-31	15.30	16.62	15.30	16.00	25959
2017-06-01	15.58	16.07	15.58	15.70	16921
2017-06-02	15.88	15.88	15.44	15.62	9250
2017-06-05	15.62	17.06	15.46	16.14	11802
2017-06-06	15.94	15.94	15.34	15.50	4509
2017-06-07	15.76	16.54	15.22	16.54	6044
2017-06-08	16.82	19.28	16.28	17.74	27989
2017-06-09	17.80	17.80	15.87	16.20	15185
2017-06-12	16.18	16.48	16.18	16.22	979
2017-06-13	16.00	16.08	15.40	15.96	11546
2017-06-14	16.06	16.16	15.78	16.06	11989
2017-06-15	15.78	15.78	15.60	15.60	2911
2017-06-16	15.42	15.46	15.17	15.30	7409
2017-06-19	15.24	15.86	15.12	15.86	17126
2017-06-20	15.98	16.00	15.48	15.48	21547
2017-06-21	15.58	15.58	15.20	15.28	2818
2017-06-22	15.32	15.76	15.24	15.76	18288
2017-06-23	15.76	16.14	15.76	16.14	15995
2017-06-26	16.02	16.16	15.92	16.02	4973
2017-06-27	15.62	15.62	15.10	15.32	8084
2017-06-28	15.55	15.56	15.46	15.50	3698
2017-06-29	15.36	15.86	15.36	15.86	4590
2017-06-30	15.91	15.92	15.84	15.90	1701
2017-07-03	16.14	17.10	16.14	16.72	13916
2017-07-05	16.60	16.66	16.26	16.38	2500
2017-07-06	16.08	16.10	15.80	15.88	2700
2017-07-07	15.98	16.54	15.86	16.06	4721
2017-07-10	16.00	16.00	15.10	15.48	32890
2017-07-11	15.28	15.58	15.10	15.36	26426
2017-07-12	15.02	15.56	15.02	15.34	40480
2017-07-13	15.14	15.29	15.14	15.18	3282
2017-07-14	15.02	15.41	15.02	15.24	5878
2017-07-17	15.38	15.68	15.22	15.22	3557
2017-07-18	15.28	15.56	15.21	15.56	5947
2017-07-19	15.52	15.66	15.32	15.34	3977
2017-07-20	15.52	15.70	15.50	15.50	2834
2017-07-21	15.36	15.47	15.34	15.42	3006
2017-07-24	15.26	15.26	15.03	15.16	5579
2017-07-25	14.92	14.92	13.98	14.16	21381
2017-07-26	14.22	14.37	13.90	14.30	10590
2017-07-27	14.12	14.42	13.70	14.08	4564
2017-07-28	14.38	14.38	13.98	14.12	2565
2017-07-31	14.00	14.06	13.88	13.92	2056
2017-08-01	13.90	13.96	13.90	13.90	1514
2017-08-02	14.08	14.10	14.00	14.00	5827
2017-08-03	14.00	14.00	13.90	13.90	6164
2017-08-04	14.04	14.04	13.03	13.12	21847
2017-08-07	13.12	13.64	13.12	13.64	2604
2017-08-08	13.54	13.54	13.20	13.28	3425
2017-08-09	13.24	13.98	13.24	13.98	4334
2017-08-10	13.66	14.40	13.66	14.40	5420
2017-08-11	14.50	14.50	14.16	14.26	4813
2017-08-14	14.22	14.26	14.08	14.12	4520
2017-08-15	14.12	14.12	13.98	13.98	255
2017-08-16	14.10	14.63	14.10	14.44	10175
2017-08-17	14.52	14.92	14.52	14.82	4988
2017-08-18	14.68	14.68	14.38	14.60	3454
2017-08-21	14.38	14.38	13.52	13.78	5507
2017-08-22	13.54	13.54	13.22	13.48	8651
2017-08-23	13.40	13.42	13.10	13.38	14995
2017-08-24	13.20	13.26	12.54	12.98	33029
2017-08-29	12.20	12.80	11.28	12.78	48187
2017-08-30	12.04	13.06	11.86	12.48	58444
2017-08-31	11.66	12.51	11.20	11.82	89823
2017-09-01	12.79	13.10	11.82	12.00	56961
2017-09-05	12.48	12.60	12.26	12.32	14524
2017-09-06	12.30	12.74	12.30	12.74	36849
2017-09-07	12.40	12.44	12.00	12.24	26193
2017-09-08	12.30	12.30	11.77	11.77	11726
2017-09-11	11.76	11.90	11.44	11.72	17312
2017-09-12	11.56	11.56	11.24	11.34	13751
2017-09-13	11.24	11.24	10.84	11.24	9526
2017-09-14	11.24	11.32	10.78	11.10	7132
2017-09-15	10.92	11.06	10.84	11.00	7828
2017-09-18	10.96	11.08	10.58	10.80	10746
2017-09-19	11.15	11.15	10.75	10.92	4654
2017-09-20	10.80	11.24	10.70	10.90	15369
2017-09-21	10.90	10.94	10.80	10.92	4161
2017-09-22	10.79	11.02	10.74	10.94	2651
2017-09-25	10.86	11.28	10.86	11.18	16088
2017-09-26	11.02	11.02	10.62	10.84	207462
2017-09-27	10.82	11.04	10.66	11.02	14463
2017-09-28	10.66	10.91	10.64	10.88	6613
2017-09-29	10.92	10.96	10.84	10.96	5085
2017-10-02	11.04	11.76	11.00	11.60	37768
2017-10-03	11.46	11.80	11.30	11.54	23031
2017-10-04	12.00	12.18	11.82	12.04	23645
2017-10-05	11.90	12.90	11.90	12.90	24658
2017-10-06	12.68	12.68	11.99	12.30	24388
2017-10-09	12.22	12.23	11.72	12.18	24270
2017-10-10	12.80	13.50	12.80	13.42	23371
2017-10-11	13.28	13.54	13.06	13.54	13642
2017-10-12	13.80	14.31	13.80	14.16	25008
2017-10-13	14.40	14.90	14.40	14.46	29598
2017-10-16	14.28	14.50	14.12	14.22	11770
2017-10-17	14.08	14.08	13.60	13.74	7231
2017-10-18	13.42	13.62	13.40	13.62	10957
2017-10-19	13.44	13.60	13.31	13.48	4002
2017-10-20	13.20	13.34	12.92	13.08	5051
2017-10-23	12.88	13.32	12.88	13.28	12288
2017-10-24	13.18	13.18	12.12	12.48	13939
2017-10-25	11.94	11.94	11.22	11.44	22374
2017-10-26	11.28	11.28	10.88	11.00	18274
2017-10-27	10.88	11.20	10.78	10.86	12744
2017-10-30	10.78	10.80	10.34	10.56	9465
2017-10-31	10.42	10.44	10.32	10.40	4683
2017-11-01	10.42	10.74	10.42	10.74	19257
2017-11-02	10.76	10.82	10.54	10.60	13749
2017-11-03	10.34	10.42	10.20	10.26	18942
2017-11-06	10.10	10.18	9.78	9.98	11049
2017-11-07	9.82	10.02	9.82	10.00	4064
2017-11-08	9.94	10.00	9.59	10.00	24066
2017-11-09	9.90	10.10	9.80	10.02	12064
2017-11-10	9.90	10.96	9.80	10.48	32106
2017-11-13	10.50	11.11	10.50	10.70	19264
2017-11-14	10.82	10.90	10.80	10.80	8951
2017-11-15	10.60	10.60	9.80	10.00	39868
2017-11-16	9.80	9.84	9.60	9.82	15899
2017-11-17	10.14	10.32	10.02	10.06	8166
2017-11-20	10.12	10.64	10.08	10.10	15157
2017-11-21	10.00	10.02	9.64	9.98	8556
2017-11-22	9.80	10.06	9.80	10.00	7306
2017-11-24	9.90	9.98	9.72	9.84	4382
2017-11-27	9.70	10.18	9.70	10.18	17422
2017-11-28	9.90	10.06	9.78	9.88	20079
2017-11-29	10.16	10.16	9.84	9.92	2464
2017-11-30	10.20	10.50	10.20	10.44	12660
2017-12-01	10.32	10.42	10.24	10.34	8302
2017-12-04	10.02	10.22	9.93	10.12	16464
2017-12-05	10.40	10.40	10.05	10.20	3346
2017-12-06	10.28	10.30	10.08	10.29	8594
2017-12-07	10.30	10.48	10.08	10.46	19547
2017-12-08	10.46	11.50	10.30	10.60	35412
2017-12-11	10.78	11.38	10.54	10.64	22419
2017-12-12	10.70	10.90	10.64	10.76	13971
2017-12-13	10.92	11.00	10.72	10.92	23074
2017-12-14	10.70	11.00	10.64	10.78	21332
2017-12-15	11.00	11.18	10.64	10.96	25301
2017-12-18	11.90	13.41	10.96	12.64	112751
2017-12-19	12.76	13.30	11.30	11.44	55536
2017-12-20	11.50	11.64	11.30	11.30	39378
2017-12-21	11.86	12.04	11.32	11.48	45280
2017-12-22	11.53	12.10	11.52	11.68	10801
2017-12-26	11.74	12.10	11.60	11.80	32156
2017-12-27	11.97	12.36	11.91	12.00	26844
2017-12-28	11.82	11.96	11.62	11.66	13183
2017-12-29	11.76	11.83	11.50	11.68	22895
2018-01-02	11.70	11.96	11.66	11.68	18060
2018-01-03	11.58	11.60	11.50	11.60	16859
2018-01-04	11.74	12.00	11.70	11.95	13078
2018-01-05	12.58	12.58	11.66	11.90	19593
2018-01-08	11.80	11.92	11.40	11.48	24784
2018-01-09	11.70	11.70	11.20	11.28	15016
2018-01-10	11.20	11.54	11.14	11.48	17860
2018-01-11	11.38	11.60	11.20	11.28	18972
2018-01-12	11.46	12.10	11.46	11.78	45527
2018-01-16	12.20	12.20	11.58	11.66	27543
2018-01-17	11.80	12.00	11.70	11.90	21037
2018-01-18	11.96	12.16	11.82	11.92	25072
2018-01-19	11.80	12.10	11.60	11.78	52748
2018-01-22	12.18	12.18	11.32	11.58	45241
2018-01-23	11.76	11.76	11.40	11.49	8834
2018-01-24	11.96	11.98	11.24	11.60	23069
2018-01-25	11.80	11.80	11.28	11.32	17663
2018-01-26	11.60	11.64	11.36	11.64	8855
2018-01-29	11.56	11.56	11.10	11.30	11443
2018-01-30	11.10	11.20	11.00	11.08	20822
2018-01-31	11.00	11.04	10.66	10.82	10231
2018-02-01	10.90	11.26	10.90	11.00	12224
2018-02-02	10.84	11.12	10.80	10.80	11816
2018-02-05	10.80	10.92	10.30	10.80	25504
2018-02-06	10.50	10.50	10.10	10.32	21915
2018-02-07	10.26	10.96	10.26	10.64	43296
2018-02-08	10.52	10.58	10.10	10.28	7401
2018-02-09	10.36	10.36	9.79	10.18	25368
2018-02-12	10.02	10.19	9.64	9.94	12367
2018-02-13	9.82	9.89	9.48	9.82	32428
2018-02-14	9.92	10.32	9.88	10.16	26542
2018-02-15	10.30	10.62	10.30	10.42	8822
2018-02-16	10.24	10.47	10.13	10.19	16872
2018-02-20	10.22	10.75	10.22	10.54	23663
2018-02-21	10.70	11.16	10.70	10.83	39318
2018-02-22	12.20	12.38	11.50	12.16	178793
2018-02-23	13.02	13.02	12.16	12.38	39021
2018-02-26	12.90	14.66	12.90	14.60	78690
2018-02-27	14.60	14.62	13.72	13.76	60803
2018-02-28	14.90	15.52	14.06	14.52	135911
2018-03-01	15.20	15.58	14.96	15.02	41582
2018-03-02	15.36	15.36	14.64	15.20	29469
2018-03-05	15.10	15.54	15.10	15.44	38527
2018-03-06	15.44	15.44	14.24	14.50	55493
2018-03-07	14.68	15.28	14.66	15.24	23031
2018-03-08	14.20	14.52	13.90	13.98	70212
2018-03-09	13.80	13.86	13.40	13.46	66631
2018-03-12	13.08	13.54	13.07	13.42	32186
2018-03-13	13.38	13.38	12.74	12.84	33828
2018-03-14	13.06	13.40	12.96	13.22	20958
2018-03-15	13.22	13.38	13.08	13.18	10276
2018-03-16	13.30	13.48	13.18	13.34	53679
2018-03-19	13.20	13.20	12.78	12.96	6570
2018-03-20	12.96	12.96	12.62	12.84	7400
2018-03-21	12.62	12.72	12.18	12.22	26229
2018-03-22	12.00	12.24	11.92	12.12	39651
2018-03-23	12.30	12.30	11.26	11.32	25340
2018-03-26	11.60	11.92	11.36	11.90	47449
2018-03-27	11.70	11.94	11.51	11.78	19609
2018-03-28	11.62	11.80	11.48	11.52	17032
2018-03-29	11.52	11.60	11.42	11.56	7884
2018-04-02	11.58	11.58	11.02	11.16	11948
2018-04-03	11.08	11.14	10.80	10.84	16576
2018-04-04	10.80	10.96	10.74	10.96	10344
2018-04-05	11.22	11.34	11.10	11.26	14261
2018-04-06	11.26	11.62	11.24	11.34	15940
2018-04-09	11.46	11.64	11.00	11.10	15340
2018-04-10	11.30	11.60	11.16	11.60	11852
2018-04-11	11.64	12.16	11.64	12.02	104199
2018-04-12	12.08	12.68	12.08	12.42	52690
2018-04-13	12.52	12.52	12.08	12.20	14118
2018-04-16	12.16	12.48	12.00	12.20	6715
2018-04-17	12.27	12.38	12.01	12.20	16127
2018-04-18	12.21	12.28	11.94	11.98	11590
2018-04-19	11.86	11.86	11.38	11.76	11446
2018-04-20	11.64	11.64	11.38	11.38	4418
2018-04-23	11.24	11.24	11.08	11.22	8348
2018-04-24	11.22	11.22	10.94	10.98	14108
2018-04-25	11.06	11.16	10.88	11.08	12268
2018-04-26	11.20	11.42	11.16	11.24	12381
2018-04-27	11.30	11.56	11.10	11.42	11626
2018-04-30	11.40	11.40	10.96	11.00	12044
2018-05-01	11.22	11.30	11.06	11.26	2715
2018-05-02	11.28	11.54	11.26	11.26	5341
2018-05-03	11.28	11.66	11.22	11.40	11910
2018-05-04	11.40	11.46	11.21	11.46	8877
2018-05-07	11.44	11.48	11.00	11.10	12356
2018-05-08	11.30	11.40	11.12	11.12	11774
2018-05-09	11.16	11.22	11.04	11.20	7418
2018-05-10	11.28	11.28	10.96	11.02	8850
2018-05-11	11.00	11.08	10.92	11.08	7549
2018-05-14	11.10	11.30	11.00	11.02	7425
2018-05-15	10.86	10.86	10.50	10.54	9395
2018-05-16	10.64	10.71	10.52	10.68	8872
2018-05-17	10.86	10.86	10.48	10.66	9001
2018-05-18	11.04	11.14	10.82	11.06	9457
2018-05-21	11.10	11.40	11.08	11.24	20252
2018-05-22	11.50	12.31	11.50	12.18	57471
2018-05-23	12.30	12.60	11.96	12.16	20342
2018-05-24	11.80	11.80	11.34	11.38	8606
2018-05-25	11.40	11.56	11.34	11.54	7130
2018-05-29	11.48	11.48	10.95	11.10	16651
2018-05-30	11.10	12.41	11.10	11.84	38961
2018-05-31	11.48	11.64	10.90	11.36	41240
2018-06-01	11.22	11.44	11.22	11.42	26133
2018-06-04	11.56	11.58	11.32	11.50	5775
2018-06-05	11.68	12.08	11.47	11.74	13305
2018-06-06	11.76	11.94	11.20	11.24	21598
2018-06-07	12.04	13.08	11.70	12.36	97370
2018-06-08	12.16	12.16	11.95	12.16	38838
2018-06-11	12.18	12.92	12.18	12.24	29665
2018-06-12	12.40	12.40	11.82	11.82	60547
2018-06-13	11.82	11.82	11.46	11.68	40877
2018-06-14	11.60	11.60	11.24	11.50	41480
2018-06-15	11.40	11.80	11.28	11.60	31455
2018-06-18	11.46	11.60	11.20	11.48	24584
2018-06-19	11.26	11.26	10.90	11.08	26518
2018-06-20	11.38	11.38	11.00	11.08	18823
2018-06-21	12.88	13.31	11.78	12.12	142207
2018-06-22	12.22	12.22	11.50	11.72	73290
2018-06-25	11.64	11.74	11.31	11.54	30014
2018-06-26	11.32	11.34	11.04	11.18	46279
2018-06-27	11.02	11.18	10.84	11.00	44577
2018-06-28	11.18	11.18	10.74	10.74	24604
2018-06-29	10.74	11.20	10.74	11.00	14639
2018-07-02	11.24	12.10	11.24	12.10	25630
2018-07-03	12.10	12.10	11.54	11.74	28471
2018-07-05	11.56	11.72	11.27	11.50	35227
2018-07-06	11.80	11.96	11.70	11.95	25024
2018-07-09	11.86	12.10	11.86	11.98	16874
2018-07-10	11.88	11.96	11.80	11.96	14376
2018-07-11	11.82	12.08	11.50	12.00	35514
2018-07-12	12.00	12.00	11.74	11.86	26626
2018-07-13	11.66	11.80	11.44	11.56	26671
2018-07-16	11.56	12.52	11.56	12.00	32615
2018-07-17	12.56	14.10	12.34	13.50	173517
2018-07-18	13.98	14.00	13.02	13.02	84383
2018-07-19	13.02	13.34	12.88	13.14	35683
2018-07-20	13.38	13.40	13.24	13.24	22964
2018-07-23	13.44	14.40	13.44	14.24	122356
2018-07-24	14.10	14.19	13.68	14.02	72134
2018-07-25	13.78	13.78	12.82	13.44	40006
2018-07-26	13.26	13.58	12.80	13.48	91411
2018-07-27	13.68	14.04	13.60	13.80	46863
2018-07-30	13.80	14.55	13.62	14.16	88310
2018-07-31	14.14	14.26	13.88	14.20	37011
2018-08-01	14.20	14.20	13.56	13.74	28167
2018-08-02	13.58	13.58	13.02	13.10	18978
2018-08-03	13.40	13.40	12.56	12.84	28835
2018-08-06	12.80	12.96	12.80	12.80	10245
2018-08-07	12.80	12.96	12.70	12.70	15585
2018-08-08	12.38	12.63	12.22	12.38	28352
2018-08-09	12.54	12.74	12.50	12.60	16106
2018-08-10	12.70	12.70	12.48	12.60	19148
2018-08-13	12.42	12.42	12.10	12.30	20997
2018-08-14	12.00	12.30	12.00	12.20	14894
2018-08-15	12.06	12.06	11.74	11.86	17148
2018-08-16	11.74	12.26	11.73	11.82	9539
2018-08-17	11.62	13.00	11.30	12.60	206503
2018-08-20	12.70	12.70	11.70	11.96	65510
2018-08-21	11.70	12.00	11.58	11.72	40846
2018-08-22	11.90	12.12	11.82	12.00	33574
2018-08-23	11.80	11.90	11.65	11.84	19002
2018-08-24	11.82	11.96	11.80	11.90	26185
2018-08-27	12.16	12.20	11.96	12.02	23104
2018-08-28	12.18	12.18	11.45	11.60	37058
2018-08-29	11.56	12.04	11.55	11.96	39578
2018-08-30	12.60	12.60	12.14	12.22	41853
2018-08-31	12.22	12.22	11.88	12.16	29320
2018-09-04	12.40	12.94	12.24	12.54	24920
2018-09-05	12.32	12.34	11.82	12.08	34100
2018-09-06	12.00	12.24	11.92	12.08	19873
2018-09-07	11.92	12.12	11.70	11.96	22600
2018-09-10	11.84	12.06	11.60	11.70	11673
2018-09-11	11.60	11.88	11.40	11.82	15361
2018-09-12	11.96	12.00	11.64	11.92	11981
2018-09-13	11.90	11.96	11.76	11.86	8027
2018-09-14	12.20	12.20	11.72	12.16	11353
2018-09-17	12.12	12.46	12.12	12.22	17039
2018-09-18	12.16	12.42	12.14	12.29	13598
2018-09-19	12.58	13.16	12.38	12.86	61040
2018-09-20	13.50	13.50	12.98	13.26	47122
2018-09-21	13.50	14.30	13.40	13.40	122092
2018-09-24	13.56	13.76	13.24	13.76	22231
2018-09-25	13.80	14.30	13.66	14.25	64955
2018-09-26	14.48	15.92	14.40	15.90	86902
2018-09-27	15.68	15.80	14.94	15.22	161013
2018-09-28	15.24	16.54	15.24	16.32	138005
2018-10-01	16.70	17.56	16.64	17.20	115079
2018-10-02	15.50	15.50	14.06	14.14	198042
2018-10-03	14.86	15.36	14.86	15.27	49195
2018-10-04	15.50	16.04	15.23	15.36	48784
2018-10-05	15.32	15.32	14.30	14.42	34392
2018-10-08	14.66	14.94	14.38	14.60	20947
2018-10-09	14.34	14.78	14.34	14.68	15252
2018-10-10	14.92	15.02	14.36	14.44	37319
2018-10-11	14.18	14.20	13.56	13.78	31655
2018-10-12	14.02	14.72	14.02	14.38	24780
2018-10-15	14.92	14.92	14.38	14.40	12032
2018-10-16	14.42	15.22	14.42	14.76	10899
2018-10-17	14.76	14.89	14.14	14.52	13097
2018-10-18	14.38	14.62	14.04	14.10	8917
2018-10-19	14.10	14.48	13.64	13.64	16530
2018-10-22	13.58	13.58	13.02	13.50	19177
2018-10-23	13.24	13.41	12.84	13.26	6620
2018-10-24	13.28	13.40	12.40	12.58	39257
2018-10-25	12.12	12.90	12.12	12.80	20996
2018-10-26	12.66	12.88	12.34	12.70	15875
2018-10-29	12.72	13.10	12.52	12.66	12556
2018-10-30	13.00	13.46	13.00	13.40	19004
2018-10-31	13.64	14.28	13.64	14.10	23326
2018-11-01	14.50	15.00	14.34	14.52	32348
2018-11-02	14.50	15.00	14.08	14.36	39197
2018-11-05	14.30	15.00	14.30	14.90	54972
2018-11-06	14.80	15.16	14.80	15.16	28055
2018-11-07	15.60	16.30	15.50	16.20	67603
2018-11-08	15.36	15.50	14.72	14.78	32691
2018-11-09	15.30	15.80	14.74	15.16	60944
2018-11-12	11.94	12.00	10.26	10.96	135265
2018-11-13	10.50	11.00	10.04	10.20	62028
2018-11-14	10.00	10.26	9.63	9.86	47600
2018-11-15	9.90	10.44	9.86	10.20	28275
2018-11-16	10.00	10.28	10.00	10.20	21349
2018-11-19	10.16	10.22	9.40	9.64	42176
2018-11-20	9.34	9.54	9.16	9.26	33119
2018-11-21	9.48	9.90	9.20	9.38	34710
2018-11-23	9.20	9.68	9.18	9.54	4553
2018-11-26	9.60	10.10	9.56	9.90	29418
2018-11-27	9.88	9.88	9.40	9.58	11117
2018-11-28	9.44	9.86	9.32	9.66	21695
2018-11-29	9.42	9.82	9.42	9.72	8098
2018-11-30	9.72	9.72	9.50	9.72	10323
2018-12-03	9.72	9.86	9.40	9.51	40098
2018-12-04	9.40	9.58	8.94	9.32	21160
2018-12-06	9.20	9.20	8.40	9.06	22699
2018-12-07	9.12	9.20	8.72	8.90	26683
2018-12-10	8.72	8.88	8.40	8.50	20861
2018-12-11	8.46	8.50	8.00	8.24	38385
2018-12-12	8.24	8.58	8.00	8.48	22373
2018-12-13	9.18	9.18	8.58	8.80	29179
2018-12-14	8.76	8.76	8.16	8.25	22542
2018-12-17	8.08	8.30	8.00	8.00	38336
2018-12-18	8.00	8.14	7.46	7.66	34375
2018-12-19	7.98	8.09	7.66	7.82	15533
2018-12-20	7.66	7.71	7.20	7.50	22288
2018-12-21	7.40	7.52	6.94	7.02	26794
2018-12-24	6.70	7.20	6.70	7.08	11178
2018-12-26	7.00	7.30	7.00	7.20	36138
2018-12-27	7.50	7.60	7.00	7.20	24578
2018-12-28	7.80	8.48	7.80	7.90	91525
2018-12-31	8.28	8.40	7.92	8.24	41090
2019-01-02	8.60	9.20	8.55	8.98	35520
2019-01-03	8.96	9.06	8.60	9.06	23733
2019-01-04	9.10	9.52	9.00	9.40	23864
2019-01-07	9.50	9.84	9.40	9.52	27508
2019-01-08	9.60	9.82	9.54	9.72	7580
2019-01-09	9.86	9.90	9.68	9.76	15629
2019-01-10	9.60	9.62	9.22	9.24	19984
2019-01-11	9.38	9.60	9.30	9.55	8140
2019-01-14	9.36	9.54	9.20	9.42	8250
2019-01-15	9.44	9.47	9.30	9.40	10804
2019-01-16	9.52	9.92	9.52	9.64	19223
2019-01-17	9.60	9.60	9.10	9.56	9591
2019-01-18	9.74	9.88	9.40	9.44	19956
2019-01-22	9.38	9.54	9.24	9.38	10351
2019-01-23	9.54	9.80	9.44	9.56	9374
2019-01-24	9.46	9.56	9.41	9.42	3921
2019-01-25	9.38	9.56	9.22	9.48	22490
2019-01-28	9.38	9.51	9.12	9.20	27014
2019-01-29	9.16	9.30	8.96	9.16	8104
2019-01-30	9.16	9.42	8.88	9.08	32451
2019-01-31	8.98	9.14	8.80	8.82	27573
2019-02-01	8.90	8.96	8.44	8.88	21990
2019-02-04	8.88	8.88	8.50	8.62	18985
2019-02-05	8.60	8.94	8.49	8.64	33388
2019-02-06	8.92	8.92	8.51	8.52	27377
2019-02-07	8.62	8.62	8.36	8.44	12393
2019-02-08	8.28	8.54	8.28	8.54	13052
2019-02-11	8.66	8.66	8.36	8.40	18985
2019-02-12	8.51	8.51	8.28	8.44	11417
2019-02-13	8.52	8.60	8.40	8.54	19677
2019-02-14	8.40	8.50	8.36	8.46	9867
2019-02-15	8.42	8.62	8.40	8.46	5303
2019-02-19	8.72	8.72	8.30	8.40	22125
2019-02-20	8.74	8.74	8.50	8.52	32984
2019-02-21	8.64	8.64	8.30	8.38	35214
2019-02-22	8.44	8.96	8.42	8.88	37544
2019-02-25	9.22	9.28	9.00	9.04	40937
2019-02-26	9.02	9.57	8.94	9.32	40553
2019-02-27	9.32	9.32	9.08	9.26	15751
2019-02-28	9.16	9.16	8.70	8.76	20744
2019-03-01	8.96	9.22	8.66	8.66	18205
2019-03-04	8.66	8.66	8.46	8.52	14324
2019-03-05	8.64	8.85	8.56	8.70	12695
2019-03-06	8.76	8.76	8.38	8.48	17247
2019-03-07	8.56	8.60	8.42	8.50	11943
2019-03-08	8.50	8.54	8.36	8.50	7246
2019-03-11	8.50	8.56	8.40	8.44	25040
2019-03-12	8.54	8.74	8.34	8.64	34461
2019-03-13	8.64	9.10	8.60	8.88	52146
2019-03-14	8.80	8.80	8.60	8.60	26315
2019-03-15	9.00	9.00	8.76	8.76	36969
2019-03-18	9.28	10.50	9.28	10.34	170025
2019-03-19	10.74	11.05	10.30	10.44	79161
2019-03-20	9.98	9.98	9.30	9.58	71873
2019-03-21	9.96	9.96	9.52	9.72	26151
2019-03-22	9.86	9.89	9.60	9.70	32388
2019-03-25	10.06	10.06	9.70	9.70	33520
2019-03-26	9.74	10.28	9.74	10.28	38050
2019-03-27	10.02	10.06	9.90	10.00	36613
2019-03-28	10.14	10.28	9.90	10.28	30219
2019-03-29	10.22	10.62	10.22	10.50	41803
2019-04-01	10.56	11.31	10.56	11.16	58781
2019-04-02	11.34	11.47	11.14	11.22	34758
2019-04-03	11.20	11.20	10.70	10.96	28254
2019-04-04	10.78	10.78	10.31	10.52	46445
2019-04-05	10.46	10.60	10.32	10.40	19945
2019-04-08	10.60	11.10	10.60	11.04	28428
2019-04-09	11.14	11.14	10.60	10.84	34050
2019-04-10	11.04	11.08	10.92	11.02	14657
2019-04-11	10.82	11.00	10.58	10.64	10524
2019-04-12	10.90	11.06	10.70	11.04	18687
2019-04-15	11.12	11.72	11.12	11.48	32488
2019-04-16	11.50	11.94	11.44	11.48	52838
2019-04-17	11.70	11.70	10.98	10.98	19854
2019-04-18	11.34	11.34	10.90	11.04	33435
2019-04-22	11.16	11.16	10.56	10.90	19669
2019-04-23	10.94	11.06	10.86	11.02	15267
2019-04-24	11.10	11.10	10.82	10.96	25982
2019-04-25	10.96	11.02	10.82	11.02	22285
2019-04-26	11.14	11.30	10.98	11.26	44665
2019-04-29	11.34	11.84	11.34	11.76	37945
2019-04-30	12.00	12.00	11.60	11.75	35938
2019-05-01	11.70	11.70	11.30	11.30	9953
2019-05-02	11.30	11.38	10.68	10.92	29884
2019-05-03	11.09	11.18	10.98	11.04	3197
2019-05-06	10.78	11.24	10.78	11.16	5213
2019-05-07	10.94	10.96	10.70	10.74	14458
2019-05-08	10.70	10.74	10.58	10.74	9928
2019-05-09	10.78	10.88	10.53	10.78	20789
2019-05-10	10.70	10.92	10.64	10.92	4724
2019-05-13	10.90	10.90	10.62	10.67	6916
2019-05-14	10.52	10.83	10.52	10.60	17395
2019-05-15	10.50	10.62	10.40	10.52	13114
2019-05-16	10.50	10.68	10.30	10.38	20409
2019-05-17	10.26	10.40	10.21	10.34	9334
2019-05-20	10.36	10.46	10.24	10.30	11423
2019-05-21	10.26	10.42	10.20	10.20	9349
2019-05-22	10.44	10.57	10.22	10.22	6958
2019-05-23	10.32	10.32	10.02	10.12	7722
2019-05-24	10.22	10.32	10.12	10.16	4190
2019-05-28	10.26	10.44	10.20	10.44	3487
2019-05-29	10.10	10.14	10.00	10.04	7350
2019-05-30	10.02	10.12	10.00	10.00	5399
2019-05-31	10.30	10.30	9.50	9.50	30838
2019-06-03	9.66	9.84	9.61	9.78	6611
2019-06-04	10.02	10.27	10.00	10.08	8252
2019-06-05	10.26	10.32	10.07	10.24	6062
2019-06-06	10.28	10.28	10.05	10.05	708
2019-06-07	10.04	10.24	10.02	10.20	9266
2019-06-10	10.20	10.33	10.15	10.26	4990
2019-06-11	10.35	10.72	10.32	10.38	6812
2019-06-12	10.35	10.46	10.30	10.46	4087
2019-06-13	10.36	10.36	10.05	10.24	3362
2019-06-14	10.32	10.56	10.00	10.14	4778
2019-06-17	10.14	10.48	9.78	9.87	6890
2019-06-18	9.80	9.80	9.54	9.76	19654
2019-06-19	9.66	9.76	9.34	9.50	21076
2019-06-20	9.56	9.68	9.32	9.34	10402
2019-06-21	9.46	9.74	9.28	9.36	31569
2019-06-24	9.98	10.65	9.80	10.00	13128
2019-06-25	9.92	12.06	9.86	11.20	121219
2019-06-26	10.60	10.60	10.04	10.20	48620
2019-06-27	10.06	10.10	10.00	10.10	20041
2019-06-28	10.32	10.71	10.32	10.62	23743
2019-07-01	10.50	10.50	10.02	10.10	25322
2019-07-02	10.10	10.28	10.04	10.10	9803
2019-07-03	10.18	10.48	10.15	10.42	4219
2019-07-05	10.24	10.78	10.24	10.66	30516
2019-07-08	10.78	11.18	10.78	11.02	34170
2019-07-09	11.22	11.26	10.52	10.56	268226
2019-07-10	10.88	10.94	10.64	10.70	17763
2019-07-11	10.64	10.90	10.64	10.84	11209
2019-07-12	10.74	10.74	9.60	9.60	86227
2019-07-15	10.00	10.84	10.00	10.68	28331
2019-07-16	10.66	10.76	10.54	10.70	7790
2019-07-17	10.64	10.64	10.42	10.50	8307
2019-07-18	10.40	10.53	10.40	10.48	5034
2019-07-19	10.46	10.52	10.40	10.50	5389
2019-07-22	10.58	10.63	10.54	10.56	8567
2019-07-23	10.48	10.84	10.48	10.74	14108
2019-07-24	10.38	10.60	10.32	10.60	14751
2019-07-25	10.76	10.80	10.60	10.78	8824
2019-07-26	10.70	10.80	10.68	10.80	6729
2019-07-29	10.48	10.62	10.42	10.42	6956
2019-07-30	10.50	10.52	10.18	10.37	11466
2019-07-31	10.38	10.52	10.16	10.30	18400
2019-08-01	10.30	10.52	10.30	10.44	12316
2019-08-02	10.27	10.42	10.10	10.22	14279
2019-08-05	10.24	10.24	9.60	9.62	30510
2019-08-06	9.50	9.50	9.16	9.36	17982
2019-08-07	9.37	9.46	9.37	9.42	733
2019-08-08	9.64	10.33	9.64	10.20	25790
2019-08-09	10.14	10.70	10.10	10.50	38305
2019-08-12	10.06	10.48	9.96	10.24	38894
2019-08-13	10.24	10.32	10.18	10.26	8330
2019-08-14	10.20	10.20	9.72	9.78	19928
2019-08-15	9.68	9.72	9.56	9.60	14114
2019-08-16	9.60	9.78	9.60	9.76	12699
2019-08-19	9.96	10.10	9.84	9.98	9123
2019-08-20	9.84	10.08	9.84	9.86	5117
2019-08-21	9.90	9.90	9.80	9.80	2650
2019-08-22	9.92	9.92	9.72	9.74	2853
2019-08-23	9.64	9.84	9.52	9.54	12185
2019-08-26	9.54	9.61	9.48	9.57	6191
2019-08-27	10.06	10.13	9.80	9.90	23180
2019-08-28	9.95	10.11	9.90	10.00	9921
2019-08-29	10.10	10.24	10.01	10.04	10417
2019-08-30	10.14	10.14	9.70	9.84	17358
2019-09-03	9.70	9.74	9.58	9.66	14846
2019-09-04	9.70	9.90	9.64	9.89	7505
2019-09-05	10.10	10.12	9.93	10.00	12355
2019-09-06	10.08	10.20	9.96	10.08	23711
2019-09-09	10.04	10.16	10.00	10.06	11837
2019-09-10	11.50	12.28	11.44	12.16	217616
2019-09-11	12.58	13.31	12.50	13.08	119894
2019-09-12	13.36	13.60	13.24	13.50	44772
2019-09-13	14.00	14.70	14.00	14.46	55885
2019-09-16	14.60	15.18	14.60	14.84	40679
2019-09-17	15.00	15.00	14.44	14.76	39392
2019-09-18	14.74	14.74	14.12	14.20	32336
2019-09-19	13.78	13.78	13.32	13.71	60831
2019-09-20	13.90	13.96	13.52	13.56	15158
2019-09-23	13.74	13.90	13.70	13.72	9618
2019-09-24	13.80	13.80	13.31	13.40	12426
2019-09-25	13.38	13.52	13.32	13.40	11288
2019-09-26	13.50	13.70	13.50	13.64	8233
2019-09-27	13.62	13.62	13.42	13.54	8738
2019-09-30	13.94	14.14	13.86	13.86	31260
2019-10-03	13.40	13.48	12.00	12.84	70784
2019-10-04	13.16	13.64	13.00	13.28	55977
2019-10-07	13.16	13.38	12.92	13.12	21900
2019-10-08	13.12	13.12	12.80	12.88	16110
2019-10-09	12.84	12.84	12.20	12.46	51247
2019-10-10	12.46	12.60	12.18	12.52	8294
2019-10-11	12.52	12.56	12.30	12.38	8022
2019-10-14	12.50	12.70	12.42	12.44	22149
2019-10-15	12.24	12.24	11.94	12.00	16540
2019-10-16	12.00	12.16	11.98	12.16	15740
2019-10-17	12.20	12.48	12.20	12.42	9758
2019-10-18	12.20	12.20	11.92	11.98	8509
2019-10-21	11.82	11.84	11.14	11.48	26114
2019-10-22	12.38	12.38	11.70	11.70	13408
2019-10-23	12.30	12.30	12.04	12.10	6816
2019-10-24	12.00	12.02	11.88	11.96	6069
2019-10-25	11.90	12.36	11.90	11.98	5168
2019-10-28	11.88	11.90	11.82	11.84	4932
2019-10-29	11.93	12.22	11.93	12.08	13557
2019-10-30	12.12	12.24	12.00	12.06	9823
2019-10-31	12.00	12.38	11.98	12.38	7552
2019-11-01	12.30	12.34	12.20	12.30	3268
2019-11-04	12.46	12.47	12.30	12.32	3006
2019-11-05	12.44	12.46	12.16	12.24	8772
2019-11-06	12.36	12.44	12.24	12.26	7377
2019-11-07	12.31	12.31	12.02	12.20	16158
2019-11-08	12.20	12.20	11.90	12.08	24815
2019-11-11	12.18	12.53	12.14	12.40	10996
2019-11-12	12.50	12.50	12.16	12.24	5391
2019-11-13	12.30	12.38	12.16	12.22	3039
2019-11-14	12.16	12.16	12.04	12.04	2191
2019-11-15	12.11	12.34	12.06	12.22	5319
2019-11-18	12.12	12.22	12.00	12.06	8115
2019-11-19	12.18	12.18	12.06	12.12	3557
2019-11-20	12.22	12.22	12.02	12.04	2502
2019-11-21	12.02	12.14	11.92	12.14	10768
2019-11-22	12.18	12.18	12.04	12.06	3717
2019-11-25	12.20	12.36	12.10	12.36	3868
2019-11-26	12.32	12.95	12.32	12.58	24464
2019-11-27	12.52	12.70	12.36	12.70	14624
2019-11-29	12.54	12.55	12.38	12.52	8586
2019-12-02	12.50	12.60	12.20	12.24	30059
2019-12-03	12.30	12.42	12.26	12.36	3079
2019-12-04	12.32	12.69	12.32	12.54	42261
2019-12-05	12.48	13.44	12.48	13.44	81807
2019-12-06	13.42	13.48	13.20	13.34	33946
2019-12-09	13.40	13.40	12.95	13.00	14212
2019-12-10	13.30	13.36	13.12	13.34	8940
2019-12-11	13.34	13.34	12.94	13.04	8538
2019-12-12	12.94	13.38	12.92	13.32	8221
2019-12-13	13.24	13.72	13.22	13.44	22418
2019-12-16	13.68	13.68	13.36	13.60	21537
2019-12-17	13.74	15.00	13.20	14.84	58734
2019-12-18	14.00	14.00	13.50	13.50	43481
2019-12-19	14.16	14.55	13.94	14.06	34571
2019-12-20	14.40	14.48	13.76	13.82	18011
2019-12-23	13.62	14.08	13.62	14.06	8068
2019-12-24	14.28	14.56	14.10	14.18	14594
2019-12-26	14.38	14.50	14.32	14.40	7729
2019-12-27	14.58	14.97	14.52	14.80	26492
2019-12-30	15.00	15.00	14.50	14.60	11646
2019-12-31	14.86	14.89	14.70	14.74	4268
2020-01-02	15.00	15.96	14.64	15.66	70116
2020-01-03	15.50	15.50	14.62	14.70	50935
2020-01-06	14.88	15.46	14.68	15.10	30481
2020-01-07	15.60	16.26	15.51	16.00	38086
2020-01-08	16.00	16.00	15.39	15.50	21092
2020-01-09	16.00	16.00	15.68	15.84	14449
2020-01-10	16.00	16.18	15.72	15.95	31771
2020-01-13	16.32	16.32	15.88	16.02	19903
2020-01-14	16.20	16.20	15.88	15.94	24014
2020-01-15	16.64	16.68	16.22	16.68	59402
2020-01-16	16.56	16.80	16.48	16.62	24129
2020-01-17	16.88	20.78	16.88	18.78	201549
2020-01-21	19.60	20.40	18.97	19.12	137488
2020-01-22	19.60	20.42	19.54	19.98	65356
2020-01-23	20.66	21.22	20.00	21.14	86441
2020-01-24	21.76	21.76	20.99	21.26	74626
2020-01-27	20.58	20.68	20.02	20.30	66662
2020-01-28	20.22	20.22	19.23	19.46	90163
2020-01-29	19.50	20.36	19.50	20.02	43881
2020-01-30	20.00	20.00	19.16	19.60	50866
2020-01-31	19.78	19.88	19.04	19.18	25038
2020-02-03	19.18	19.66	18.20	19.46	56226
2020-02-04	19.92	20.00	19.50	19.66	25532
2020-02-05	20.16	20.28	19.66	19.80	56663
2020-02-06	20.30	20.30	19.72	20.00	23376
2020-02-07	20.00	20.00	19.12	19.16	30643
2020-02-10	19.16	19.54	19.16	19.44	8526
2020-02-11	19.58	19.58	18.80	19.02	23875
2020-02-12	19.00	19.65	19.00	19.26	10932
2020-02-13	19.22	19.50	19.00	19.16	8526
2020-02-14	19.16	19.22	19.00	19.02	7644
2020-02-18	18.96	18.96	18.20	18.44	61600
2020-02-19	18.28	18.84	18.28	18.68	28422
2020-02-20	18.92	18.92	18.44	18.68	14296
2020-02-21	18.78	18.78	18.32	18.48	18915
2020-02-24	18.08	18.08	16.28	16.90	73733
2020-02-25	16.72	17.16	16.56	16.58	60860
2020-02-26	16.40	16.62	16.00	16.48	77398
2020-02-27	15.26	17.06	15.20	16.00	94590
2020-02-28	15.14	15.14	13.74	14.20	82972
2020-03-02	14.90	15.72	14.74	15.50	51698
2020-03-03	15.68	15.80	15.28	15.42	24638
2020-03-04	15.52	15.78	15.44	15.48	35841
2020-03-05	15.40	15.40	14.13	14.32	38999
2020-03-06	14.00	14.00	13.50	13.76	68343
2020-03-09	13.50	13.52	12.30	12.30	92560
2020-03-10	16.08	16.32	14.00	14.90	168550
2020-03-11	12.40	12.78	11.95	12.05	118997
2020-03-12	10.40	10.40	9.20	9.58	162327
2020-03-13	10.18	11.60	10.00	10.50	118451
2020-03-16	10.30	10.30	8.22	8.80	130691
2020-03-17	8.10	8.30	7.72	8.08	160786
2020-03-18	7.92	10.92	7.80	8.84	284618
2020-03-19	8.08	8.08	7.04	7.42	244968
2020-03-20	7.50	7.88	6.82	7.14	242229
2020-03-23	7.04	7.04	6.24	6.76	127816
2020-03-24	7.26	7.50	6.85	7.32	96613
2020-03-25	7.62	7.66	7.32	7.36	60786
2020-03-26	7.58	8.80	7.58	8.12	158918
2020-03-27	8.28	8.42	7.68	8.10	55059
2020-03-30	8.74	9.23	8.40	8.68	92278
2020-03-31	8.98	8.98	8.42	8.76	83264
2020-04-01	9.48	9.50	8.92	9.10	127145
2020-04-02	9.36	9.36	8.72	9.04	55050
2020-04-03	8.96	8.98	8.20	8.40	68884
2020-04-06	12.00	14.00	10.46	12.32	1303057
2020-04-07	12.10	12.18	10.58	11.18	330345
2020-04-08	11.69	11.70	11.08	11.44	141128
2020-04-09	14.32	15.90	13.20	13.92	728719
2020-04-13	15.00	15.00	12.87	13.70	376465
2020-04-14	14.90	15.38	14.30	15.24	306738
2020-04-15	15.18	15.18	14.56	14.72	237191
2020-04-16	14.70	14.70	13.66	13.96	143926
2020-04-17	14.56	14.56	13.48	13.70	140601
2020-04-20	13.40	13.57	13.00	13.22	143620
2020-04-21	12.76	12.76	12.18	12.62	129486
2020-04-22	12.70	13.58	12.70	12.92	93224
2020-04-23	12.88	13.02	12.64	12.90	83227
2020-04-24	31.22	41.14	26.02	30.90	15271185
2020-04-27	29.00	29.30	23.18	23.18	2161691
2020-04-28	21.62	21.76	19.60	20.14	1417617
2020-04-29	21.48	23.96	20.50	21.95	1097194
2020-04-30	21.80	23.36	21.34	22.28	675289
2020-05-01	22.00	22.00	20.54	21.22	375620
2020-05-04	20.50	21.70	20.30	21.42	285217
2020-05-05	21.64	22.84	21.24	21.96	551637
2020-05-06	23.94	24.48	22.78	23.54	864700
2020-05-07	23.26	23.72	22.76	22.80	317674
2020-05-08	22.80	23.20	22.24	22.78	368140
2020-05-13	22.70	28.98	22.70	24.30	1618073
2020-05-14	23.96	25.50	23.50	24.60	458040
2020-05-15	23.82	24.50	23.42	23.68	347025
2020-05-18	26.30	26.40	24.70	25.96	393721
2020-05-19	25.28	25.60	24.44	24.58	230333
2020-05-20	25.20	25.50	24.34	25.00	187327
2020-05-21	24.96	25.04	24.02	24.64	206184
2020-05-22	24.54	24.98	24.22	24.32	142183
2020-05-26	24.78	26.72	24.50	25.98	436909
2020-05-27	26.24	26.40	23.70	26.40	361133
2020-05-28	25.90	26.51	25.28	25.30	268372
2020-05-29	25.90	26.30	25.32	25.66	273189
2020-06-01	26.00	26.84	25.90	26.78	249048
2020-06-02	26.38	26.72	25.31	26.24	313030
2020-06-03	26.32	26.54	25.80	26.18	167507
2020-06-04	26.10	27.00	25.46	25.76	307100
2020-06-05	25.66	25.98	25.10	25.66	242662
2020-06-08	25.66	26.08	25.22	25.68	249158
2020-06-09	25.90	26.48	25.64	26.02	190864
2020-06-10	26.32	27.57	26.30	26.80	242758
2020-06-11	26.40	26.99	24.06	24.88	319077
2020-06-12	24.90	25.50	24.10	24.58	185229
2020-06-15	24.24	25.38	24.24	25.14	140920
2020-06-16	26.44	26.80	25.72	26.22	192574
2020-06-17	26.90	27.92	26.56	27.88	358613
2020-06-18	28.00	28.74	27.28	27.50	306571
2020-06-19	28.34	28.44	26.70	27.40	273893
2020-06-22	26.22	26.40	25.42	25.84	219098
2020-06-23	24.20	24.20	22.14	23.04	589111
2020-06-24	23.28	23.98	22.86	23.02	203656
2020-06-25	22.62	23.14	22.16	23.12	226001
2020-06-26	23.00	23.18	22.26	22.42	130668
2020-06-29	21.86	22.00	20.54	21.82	243156
2020-06-30	22.82	23.16	22.42	22.78	210717
2020-07-01	22.80	23.28	22.44	23.16	136342
2020-07-02	23.76	24.20	23.54	24.08	157984
2020-07-06	26.02	28.48	25.46	26.28	363300
2020-07-07	25.58	26.56	25.10	25.48	218057
2020-07-08	26.34	26.38	25.52	25.90	96102
2020-07-09	26.28	26.66	25.64	26.20	152628
2020-07-10	26.12	26.52	25.57	26.04	145165
2020-07-13	24.96	25.11	23.40	23.52	320269
2020-07-14	22.88	23.20	22.34	22.90	145979
2020-07-15	23.40	23.94	23.16	23.78	132867
2020-07-16	23.18	23.38	22.74	23.24	117058
2020-07-17	23.56	23.58	23.13	23.22	97195
2020-07-20	23.68	24.18	23.52	23.96	198427
2020-07-21	25.24	25.92	24.36	24.60	256146
2020-07-22	24.20	25.00	23.77	24.88	160565
2020-07-23	25.02	25.50	24.30	24.64	118294
2020-07-24	24.72	25.21	24.39	24.98	94658
2020-07-27	25.78	27.48	25.60	27.48	323098
2020-07-28	27.00	27.23	26.10	26.41	202522
2020-07-29	26.54	26.76	26.08	26.56	118894
2020-07-30	27.00	27.40	26.00	27.30	172828
2020-07-31	27.50	27.60	26.34	26.84	81654
2020-08-03	27.38	29.28	27.26	28.74	233036
2020-08-04	29.34	32.82	28.77	30.90	396723
2020-08-05	31.42	32.26	31.07	31.46	148853
2020-08-06	31.28	31.44	30.58	31.00	122128
2020-08-07	31.20	32.32	31.20	32.08	224624
2020-08-10	34.40	37.36	33.44	34.84	856929
2020-08-11	25.20	25.50	20.92	22.66	1859891
2020-08-12	23.34	23.70	22.00	23.62	566547
2020-08-13	0.00	0.00	0.00	23.62	56
2020-08-14	36.82	39.20	32.50	35.76	12871743
2020-08-17	37.20	42.56	36.00	39.62	2203261
2020-08-18	38.72	38.98	36.36	37.84	590764
2020-08-19	37.00	37.44	34.82	35.56	498454
2020-08-20	35.54	36.72	35.04	35.42	381508
2020-08-21	35.80	37.42	35.60	37.02	375395
2020-08-24	38.20	38.28	36.66	37.40	363493
2020-08-25	37.04	37.50	34.82	35.32	520145
2020-08-26	36.48	37.38	35.72	36.66	470333
2020-08-27	37.76	38.18	36.70	37.16	626145
2020-08-28	36.98	39.00	36.98	38.68	313938
2020-08-31	38.58	39.10	38.04	38.72	251798
2020-09-01	38.42	39.16	37.32	37.90	418773
2020-09-02	38.14	38.18	36.04	37.12	317882
2020-09-03	36.68	36.94	35.00	35.66	289004
2020-09-04	35.58	35.90	30.44	33.44	797810
2020-09-08	32.70	33.00	32.08	32.74	412828
2020-09-09	33.12	33.98	32.90	33.42	354480
2020-09-10	33.50	33.72	31.26	32.00	366719
2020-09-11	32.62	33.26	31.96	32.42	183875
2020-09-14	33.06	34.94	33.06	34.60	230627
2020-09-15	35.50	35.98	34.81	35.40	220095
2020-09-16	36.00	36.66	35.67	36.02	215818
2020-09-17	34.42	36.22	34.40	36.10	194895
2020-09-18	36.26	36.50	35.18	35.76	183984
2020-09-21	35.34	35.76	34.14	34.74	348780
2020-09-22	35.52	36.28	35.20	36.28	256928
2020-09-23	36.60	36.66	35.00	35.10	215371
2020-09-24	34.06	34.78	33.70	34.36	326087
2020-09-25	34.60	35.32	34.30	35.08	181870
2020-09-28	37.50	38.90	36.40	38.88	542863
2020-09-29	38.78	38.88	37.20	38.38	308194
2020-09-30	37.34	37.60	37.02	37.17	33724
2020-10-01	27.40	27.40	20.40	21.22	32210
2020-10-02	23.82	27.48	22.18	24.06	2276009
2020-10-05	25.42	27.00	25.04	25.60	795085
2020-10-06	25.38	25.38	23.82	24.22	478376
2020-10-07	24.30	24.44	23.86	24.18	321678
2020-10-08	23.92	24.22	23.68	24.22	278917
2020-10-09	24.12	24.60	23.98	24.22	277879
2020-10-12	24.12	24.16	23.68	24.02	287221
2020-10-13	24.00	24.34	23.64	24.08	313862
2020-10-14	24.10	24.14	23.42	23.72	382566
2020-10-15	23.06	23.19	22.33	22.54	244071
2020-10-16	22.28	22.32	21.60	21.80	376394
2020-10-19	22.42	23.21	22.40	22.50	216345
2020-10-20	23.32	24.30	23.22	23.74	322936
2020-10-21	23.54	23.69	22.36	22.48	296763
2020-10-22	22.34	22.70	22.22	22.50	128478
2020-10-23	22.68	22.68	22.10	22.42	115591
2020-10-26	22.02	22.48	21.34	21.78	198144
2020-10-27	21.98	22.00	21.42	21.56	101989
2020-10-28	20.60	21.30	20.44	20.84	188773
2020-10-29	21.72	22.10	21.22	21.80	152867
2020-10-30	22.00	22.22	21.00	21.40	144011
2020-11-02	21.36	21.82	21.02	21.70	117578
2020-11-03	21.92	22.68	21.80	22.52	108509
2020-11-04	22.60	23.30	22.60	22.84	84387
2020-11-05	23.48	23.98	23.08	23.78	122418
2020-11-06	23.56	23.82	23.30	23.46	90706
2020-11-09	22.82	23.74	20.70	21.08	339525
2020-11-10	22.04	23.26	21.90	23.22	161004
2020-11-11	24.00	24.20	23.30	23.62	184908
2020-11-12	23.44	23.54	22.56	22.90	76734
2020-11-13	22.96	24.10	22.90	23.76	102705
2020-11-16	24.00	24.10	23.16	23.98	182324
2020-11-17	23.96	23.96	23.16	23.52	123123
2020-11-18	23.86	24.14	23.48	23.60	134273
2020-11-19	23.90	23.90	23.30	23.58	286897
2020-11-20	27.76	29.74	26.50	27.56	1008143
2020-11-23	30.36	31.64	30.00	31.62	571277
2020-11-24	32.40	34.82	32.40	33.48	377451
2020-11-25	31.80	31.80	30.40	30.56	210286
2020-11-27	30.62	30.76	29.62	29.86	120409
2020-11-30	30.22	30.46	29.90	30.18	119746
2020-12-01	30.00	30.94	30.00	30.24	153429
2020-12-02	33.02	33.32	31.22	31.68	400487
2020-12-03	31.50	32.10	31.30	31.48	90941
2020-12-04	30.10	32.21	30.10	32.20	186655
2020-12-07	33.26	33.40	32.40	33.08	125227
2020-12-08	33.28	33.86	32.90	33.58	123262
2020-12-09	34.18	34.73	33.00	33.98	178929
2020-12-10	33.70	33.90	32.79	33.58	71477
2020-12-11	34.38	34.42	33.66	33.92	98118
2020-12-14	34.40	34.40	33.60	33.78	123938
2020-12-15	29.70	29.78	25.80	27.14	768167
2020-12-17	19.80	20.80	16.00	19.20	105551
2020-12-18	16.40	19.40	16.00	18.54	2359416
2020-12-21	17.99	17.99	16.86	17.18	625484
2020-12-22	16.50	16.70	16.00	16.42	502596
2020-12-23	17.50	18.06	17.20	17.86	460986
2020-12-24	17.80	18.20	17.38	17.46	125016
2020-12-28	17.50	17.88	17.38	17.60	230218
2020-12-29	17.72	17.72	16.72	17.20	222549
2020-12-30	17.30	17.36	16.90	17.06	123494
2020-12-31	17.06	17.18	16.10	16.98	280882
2021-01-04	17.10	17.46	16.70	17.02	125291
2021-01-05	17.04	17.88	17.04	17.46	249100
2021-01-06	17.50	18.40	17.46	17.84	155367
2021-01-07	17.90	17.94	17.50	17.84	124254
2021-01-08	17.80	17.82	16.90	17.32	147480
2021-01-11	25.82	27.40	22.70	22.80	7645997
2021-01-12	20.54	20.60	19.66	20.48	990237
2021-01-13	19.68	20.84	19.20	20.28	529602
2021-01-14	19.98	19.98	19.52	19.66	412018
2021-01-15	20.64	20.72	19.16	19.44	453163
2021-01-19	19.70	19.72	18.54	18.90	603091
2021-01-20	18.76	19.32	18.48	19.02	193991
2021-01-21	19.02	19.20	18.64	18.96	165048
2021-01-22	18.70	19.10	18.36	18.50	228120
2021-01-25	18.78	18.78	18.28	18.36	150515
2021-01-26	18.40	18.54	18.20	18.34	193517
2021-01-27	18.00	18.38	17.54	17.88	167915
2021-01-28	17.78	18.58	17.72	18.42	160479
2021-01-29	18.36	18.58	17.80	17.98	223135
2021-02-01	18.68	19.36	18.42	19.24	217207
2021-02-02	19.16	19.28	18.78	19.00	129902
2021-02-03	19.22	19.32	18.91	19.20	85365
2021-02-04	19.08	19.20	18.88	18.98	69726
2021-02-05	19.10	19.42	18.90	19.22	76997
2021-02-08	19.76	20.80	19.70	20.58	209441
2021-02-09	20.36	20.38	19.90	20.06	92158
2021-02-10	19.98	20.20	19.44	19.82	339293
2021-02-11	22.92	23.38	20.84	21.90	982935
2021-02-12	20.38	22.66	20.24	21.20	647147
2021-02-16	21.34	21.34	20.36	20.36	236191
2021-02-17	21.48	21.50	20.42	20.84	149229
2021-02-18	20.93	21.36	20.22	20.64	138057
2021-02-19	20.50	20.98	20.44	20.60	87288
2021-02-22	21.04	21.04	20.32	20.52	107030
2021-02-23	20.50	20.50	19.24	20.22	308222
2021-02-24	20.42	20.42	18.98	19.06	275223
2021-02-25	19.40	19.60	19.00	19.20	142151
2021-03-01	19.20	19.20	19.20	19.20	120
2021-03-02	19.00	19.50	18.30	18.52	215185
2021-03-03	18.74	18.82	18.04	18.30	141701
2021-03-04	18.16	18.98	17.82	18.36	131725
2021-03-05	18.20	18.60	17.50	18.34	109486
2021-03-08	18.18	18.26	17.42	17.44	118757
2021-03-09	17.34	17.72	17.06	17.60	183928
2021-03-10	17.78	18.46	17.60	18.12	128831
2021-03-11	18.44	18.58	18.08	18.26	116860
2021-03-12	18.20	18.74	18.08	18.66	119411
2021-03-15	18.78	19.40	18.64	19.28	77782
2021-03-16	19.42	19.74	18.80	19.12	120636
2021-03-17	18.94	19.58	18.74	19.44	51480
2021-03-18	19.26	19.26	18.50	18.58	67348
2021-03-19	18.88	18.96	18.36	18.66	48557
2021-03-22	18.70	18.99	18.22	18.62	48679
2021-03-23	18.62	18.78	18.18	18.26	105669
2021-03-24	18.54	18.54	17.52	17.68	96700
2021-03-25	17.76	17.94	16.68	16.90	150582
2021-03-26	17.28	17.44	16.94	17.34	47371
2021-03-29	17.16	17.54	16.98	17.10	37690
2021-03-30	16.90	17.08	16.28	16.52	148607
2021-03-31	16.54	16.92	16.22	16.54	85916
2021-04-01	16.64	17.10	16.38	16.62	64515
2021-04-05	16.86	17.20	16.20	16.52	77878
2021-04-06	16.80	17.36	16.64	16.90	97308
2021-04-07	17.58	17.86	16.82	16.92	135707
2021-04-08	17.12	17.54	17.04	17.12	54371
2021-04-09	17.11	17.24	16.78	17.02	47621
2021-04-12	16.82	17.22	16.72	16.90	63116
2021-04-13	17.06	17.38	17.04	17.28	53857
2021-04-14	17.34	17.84	17.20	17.40	50052
2021-04-15	17.48	18.17	17.28	18.00	132525
2021-04-16	17.88	18.22	17.54	17.88	37328
2021-04-19	17.94	18.14	17.34	17.62	40973
2021-04-20	17.38	17.60	17.00	17.10	47597
2021-04-21	17.06	17.80	17.02	17.70	26150
2021-04-22	17.58	17.58	17.02	17.02	48758
2021-04-23	17.00	17.06	16.36	16.56	98705
2021-04-26	16.48	16.57	16.12	16.24	97384
2021-04-27	15.58	15.58	14.62	14.82	270397
2021-04-28	14.82	14.98	14.44	14.64	107487
2021-04-29	14.80	14.90	14.44	14.44	241481
2021-04-30	15.02	17.98	14.80	15.32	1286855
2021-05-03	14.82	15.34	14.36	14.82	243987
2021-05-04	14.66	14.70	14.30	14.50	124488
2021-05-05	14.50	14.76	14.47	14.52	103293
2021-05-06	14.38	14.60	13.92	14.14	178456
2021-05-07	14.02	14.02	13.78	13.96	145383
2021-05-10	14.20	14.50	14.18	14.20	107246
2021-05-11	13.88	13.98	13.34	13.50	141616
2021-05-12	13.64	13.66	13.34	13.37	72359
2021-05-13	13.46	13.70	13.33	13.46	57144
2021-05-14	13.54	14.04	13.54	13.98	99790
2021-05-17	14.16	14.56	14.14	14.44	56358
2021-05-18	14.38	14.54	14.24	14.36	55409
2021-05-19	14.32	14.42	14.06	14.32	46268
2021-05-20	14.44	14.98	14.36	14.78	48533
2021-05-21	14.90	15.40	14.84	15.04	162846
2021-05-24	15.18	15.18	14.74	15.00	66538
2021-05-25	14.98	14.98	14.64	14.78	47327
2021-05-26	14.72	15.12	14.66	14.98	37438
2021-05-27	15.06	15.54	14.96	15.42	90012
2021-05-28	15.60	15.90	15.36	15.46	57639
2021-06-01	15.40	15.41	14.66	14.78	67813
2021-06-02	14.84	15.08	14.64	15.08	43055
2021-06-03	14.52	14.70	14.00	14.18	116379
2021-06-04	14.42	14.74	14.32	14.44	47301
2021-06-07	14.70	14.70	14.04	14.14	145932
2021-06-08	14.54	15.24	14.54	15.22	105591
2021-06-09	15.48	15.92	15.44	15.66	97493
2021-06-10	15.78	16.00	15.66	15.94	136885
2021-06-11	16.38	17.06	16.10	17.06	137244
2021-06-14	16.98	17.06	16.52	16.84	102504
2021-06-15	16.78	16.82	16.38	16.46	60383
2021-06-16	16.50	16.54	16.16	16.34	79728
2021-06-17	16.44	16.84	16.38	16.66	95036
2021-06-18	17.02	17.70	16.84	17.00	636854
2021-06-21	16.86	17.10	16.56	16.94	100049
2021-06-22	16.88	17.24	16.78	17.18	56553
2021-06-23	17.08	17.14	16.76	16.78	50440
2021-06-24	16.78	17.02	16.75	16.90	45730
2021-06-25	16.92	16.92	16.24	16.36	86182
2021-06-28	16.24	16.24	15.42	15.46	81607
2021-06-29	15.56	15.84	15.40	15.42	32167
2021-06-30	15.30	15.30	14.94	14.96	60198
2021-07-01	15.60	15.60	15.04	15.28	115386
2021-07-02	15.34	15.74	15.34	15.62	40760
2021-07-06	15.52	15.52	14.92	15.08	41279
2021-07-07	15.20	15.20	14.88	15.10	29448
2021-07-08	15.06	15.24	14.97	15.20	28888
2021-07-09	15.14	15.76	15.05	15.70	37567
2021-07-12	15.76	15.76	15.41	15.60	32171
2021-07-13	15.56	15.56	15.24	15.26	18120
2021-07-14	15.24	15.43	15.06	15.12	27981
2021-07-15	15.04	15.12	14.60	14.80	26743
2021-07-16	14.70	14.94	14.00	14.02	65037
2021-07-19	14.00	14.12	13.56	13.88	64907
2021-07-20	14.08	14.80	14.06	14.70	63614
2021-07-21	14.56	14.72	14.42	14.66	27071
2021-07-22	14.52	14.52	14.34	14.34	42951
2021-07-23	14.50	14.58	14.38	14.52	30151
2021-07-26	14.36	14.52	14.22	14.32	33347
2021-07-27	14.12	14.12	13.88	14.08	33676
2021-07-28	13.96	14.00	13.68	13.88	69882
2021-07-29	14.10	14.38	14.08	14.12	39613
2021-07-30	13.92	14.10	13.81	14.00	14514
2021-08-02	14.22	14.30	14.20	14.22	30155
2021-08-03	14.54	14.90	14.38	14.82	46924
2021-08-04	14.80	15.16	14.78	14.88	22017
2021-08-05	14.76	14.78	14.44	14.76	14901
2021-08-06	14.86	14.86	14.54	14.64	8909
2021-08-09	14.50	14.50	14.34	14.42	25625
2021-08-10	14.50	15.06	14.50	15.04	34882
2021-08-11	14.74	14.98	14.66	14.94	34766
2021-08-12	15.04	15.24	14.94	15.24	16349
2021-08-13	15.26	15.32	14.96	15.04	22707
2021-08-16	14.68	14.70	14.32	14.58	32010
2021-08-17	14.24	14.38	14.00	14.10	65476
2021-08-18	13.96	14.04	13.78	13.78	52449
2021-08-19	13.62	14.10	13.50	13.74	71628
2021-08-20	13.68	13.76	13.50	13.72	100305
2021-08-23	13.94	14.34	13.85	14.28	41605
2021-08-24	14.28	14.62	14.18	14.50	33175
2021-08-25	14.70	14.84	14.56	14.80	51710
2021-08-26	14.62	14.76	14.44	14.68	37919
2021-08-27	14.74	15.04	14.57	14.78	41761
2021-08-30	14.78	14.80	14.50	14.64	25655
2021-08-31	12.68	13.50	12.54	13.06	391513
2021-09-01	12.12	12.28	12.00	12.10	434777
2021-09-02	12.24	12.30	12.10	12.26	162357
2021-09-03	12.42	12.82	12.42	12.74	93192
2021-09-07	12.89	13.24	12.60	13.08	102018
2021-09-08	12.94	13.16	12.72	13.02	38509
2021-09-09	12.94	12.94	12.18	12.20	245890
2021-09-10	12.38	12.66	12.28	12.46	59165
2021-09-13	12.60	12.88	12.40	12.82	137027
2021-09-14	12.88	12.88	12.60	12.72	108566
2021-09-15	12.70	12.84	12.60	12.70	83905
2021-09-16	12.60	12.74	12.60	12.70	56332
2021-09-17	12.54	12.60	12.21	12.34	98337
2021-09-20	12.06	12.14	11.66	11.74	104167
2021-09-21	11.90	12.10	11.90	11.98	55173
2021-09-22	12.16	12.16	11.96	12.08	27820
2021-09-23	12.40	12.60	12.32	12.60	35172
2021-09-24	12.46	12.58	12.30	12.40	26853
2021-09-27	12.52	12.58	12.34	12.58	22794
2021-09-28	12.40	12.40	12.02	12.02	28431
2021-09-29	12.16	12.16	11.90	11.92	38332
2021-09-30	11.88	12.22	11.88	12.02	34184
2021-10-01	12.02	12.06	11.80	11.90	35864
2021-10-04	11.82	11.94	11.66	11.76	36161
2021-10-05	11.66	11.68	11.42	11.44	70320
2021-10-06	11.28	11.28	11.04	11.10	63736
2021-10-07	11.30	11.48	11.24	11.28	72464
2021-10-08	11.30	11.44	11.22	11.32	46850
2021-10-11	11.20	11.28	11.06	11.08	59661
2021-10-12	11.12	11.30	11.04	11.24	32516
2021-10-13	11.34	11.54	11.28	11.40	36892
2021-10-14	11.64	11.76	11.58	11.64	53429
2021-10-15	11.68	11.76	11.34	11.36	55931
2021-10-18	11.50	11.66	11.36	11.46	89239
2021-10-19	11.66	12.45	11.62	12.28	106130
2021-10-20	12.38	12.58	12.30	12.46	29008
2021-10-21	12.46	12.70	12.46	12.60	23381
2021-10-22	12.68	12.70	12.42	12.68	25065
2021-10-25	12.54	12.78	12.50	12.60	35539
2021-10-26	12.68	12.68	12.40	12.48	52347
2021-10-27	12.36	12.36	12.06	12.12	19587
2021-10-28	12.10	12.10	11.94	12.02	16394
2021-10-29	11.96	12.14	11.96	12.10	11559
2021-11-01	12.16	12.30	12.12	12.16	25253
2021-11-02	12.12	12.16	11.92	12.04	56279
2021-11-03	12.20	12.48	12.16	12.48	23057
2021-11-04	12.40	12.80	12.30	12.78	103997
2021-11-05	12.74	12.90	12.50	12.72	57439
2021-11-08	12.78	12.78	12.44	12.66	81209
2021-11-09	12.66	12.73	12.44	12.54	59471
2021-11-10	12.48	12.68	12.26	12.36	21616
2021-11-11	12.18	12.36	12.02	12.14	40926
2021-11-12	12.14	12.58	12.14	12.54	31562
2021-11-15	13.42	14.55	13.42	14.18	282098
2021-11-16	13.40	13.46	12.68	12.84	156985
2021-11-17	13.06	13.30	12.94	13.30	69013
2021-11-18	13.30	13.30	12.54	12.64	42447
2021-11-19	12.60	12.64	12.40	12.48	31396
2021-11-22	12.34	12.54	12.29	12.50	79725
2021-11-23	12.64	13.84	12.54	12.94	215539
2021-11-24	12.72	12.77	12.50	12.76	46719
2021-11-26	12.58	12.60	12.02	12.38	68807
2021-11-29	12.50	12.68	12.00	12.08	98139
2021-11-30	12.18	12.21	11.82	12.10	49760
2021-12-01	12.10	12.18	11.54	11.54	56847
2021-12-02	11.76	11.76	10.74	10.94	154255
2021-12-03	10.94	11.08	10.26	10.42	96047
2021-12-06	11.24	11.84	10.82	11.74	207381
2021-12-07	11.62	13.54	11.40	13.02	498527
2021-12-08	13.16	13.16	12.62	12.92	120417
2021-12-09	13.00	13.00	12.40	12.44	136605
2021-12-10	12.40	12.54	12.12	12.32	142120
2021-12-13	12.16	12.28	11.50	11.52	96146
2021-12-14	9.50	9.55	7.82	8.34	841021
2021-12-15	8.80	10.20	8.32	9.94	742255
2021-12-16	10.00	10.26	9.66	9.92	363847
2021-12-17	9.64	9.84	9.32	9.38	212669
2021-12-20	9.20	9.66	9.20	9.52	77248
2021-12-21	9.70	9.86	9.22	9.52	208770
2021-12-22	9.36	10.02	9.34	9.84	122765
2021-12-23	9.92	10.05	9.54	9.64	123019
2021-12-27	9.60	9.60	9.30	9.32	76493
2021-12-28	9.26	9.86	9.26	9.82	121471
2021-12-29	9.80	9.96	9.50	9.60	99377
2021-12-30	9.52	9.74	9.42	9.62	88420
2021-12-31	9.62	9.84	9.42	9.60	115287
2022-01-03	9.90	9.98	9.72	9.96	53851
2022-01-04	9.90	10.18	9.86	9.92	46990
2022-01-05	9.88	9.91	9.44	9.50	53238
2022-01-06	9.60	9.70	9.26	9.40	66543
2022-01-07	9.42	9.56	9.29	9.34	28040
2022-01-10	9.22	9.34	9.00	9.30	49415
2022-01-11	9.30	9.58	9.23	9.54	21183
2022-01-12	9.98	9.98	9.60	9.66	38188
2022-01-13	9.62	9.62	9.26	9.38	25555
2022-01-14	9.30	9.38	8.82	9.26	42241
2022-01-18	9.16	9.36	8.92	9.08	24380
2022-01-19	9.12	9.26	9.04	9.04	31541
2022-01-20	8.96	9.22	8.84	8.86	18825
2022-01-21	8.68	8.68	8.22	8.38	65796
2022-01-24	8.04	8.30	7.83	8.30	87401
2022-01-25	8.06	8.32	8.02	8.24	23635
2022-01-26	8.26	8.66	7.90	8.00	73202
2022-01-27	8.04	8.08	7.82	7.92	52669
2022-01-28	7.64	7.70	7.46	7.70	59346
2022-01-31	7.86	8.14	7.77	8.08	41434
2022-02-01	8.28	8.50	8.26	8.38	22874
2022-02-02	8.26	8.30	8.10	8.28	15345
2022-02-03	8.16	8.26	7.90	8.00	22759
2022-02-04	7.94	8.06	7.88	8.06	21762
2022-02-07	8.02	8.24	8.02	8.20	8661
2022-02-08	8.24	8.44	8.06	8.36	54118
2022-02-09	8.62	8.64	8.46	8.46	27105
2022-02-10	8.36	8.60	8.20	8.28	30663
2022-02-11	8.22	8.26	8.00	8.08	14511
2022-02-14	7.94	8.00	7.70	7.80	25192
2022-02-15	7.90	8.16	7.81	8.14	14609
2022-02-16	8.28	8.42	8.17	8.26	27859
2022-02-17	8.16	8.20	8.08	8.12	10200
2022-02-18	8.02	8.16	7.78	8.06	16093
2022-02-22	7.96	8.09	7.82	7.88	15052
2022-02-23	7.98	8.00	7.54	7.56	20652
2022-02-24	7.48	7.98	7.38	7.86	54634
2022-02-25	7.80	8.06	7.72	7.94	24174
2022-02-28	7.94	8.04	7.70	7.78	25545
2022-03-01	7.62	8.23	7.60	8.10	27858
2022-03-02	8.12	8.20	7.90	8.10	35048
2022-03-03	7.96	8.11	7.72	7.76	7725
2022-03-04	7.50	7.71	7.44	7.54	18155
2022-03-07	7.36	7.36	7.10	7.16	38953
2022-03-08	7.44	7.61	7.16	7.16	39068
2022-03-09	8.46	8.94	8.20	8.80	119050
2022-03-10	8.76	9.15	8.54	8.92	63782
2022-03-11	8.42	8.66	8.32	8.32	25181
2022-03-14	8.60	8.72	8.40	8.64	39322
2022-03-15	8.68	8.81	8.60	8.74	67645
2022-03-16	9.12	9.24	8.80	9.14	40129
2022-03-17	9.10	9.50	9.08	9.48	34519
2022-03-18	8.90	9.88	8.90	9.48	168645
2022-03-21	9.12	9.12	8.68	8.84	68243
2022-03-22	8.72	9.03	8.72	8.96	28983
2022-03-23	8.58	8.58	8.30	8.34	40570
2022-03-24	8.54	8.92	8.54	8.88	37751
2022-03-25	8.74	8.74	8.40	8.62	34883
2022-03-28	8.40	8.56	8.24	8.42	52073
2022-03-29	8.68	8.74	8.57	8.64	84319
2022-03-30	8.68	8.74	8.56	8.60	15373
2022-03-31	8.62	8.62	8.40	8.44	13542
2022-04-01	8.54	8.68	8.53	8.60	17329
2022-04-04	8.66	9.02	8.66	8.86	43943
2022-04-05	9.02	9.30	9.02	9.08	31570
2022-04-06	8.96	8.96	8.64	8.88	41603
2022-04-07	8.76	8.80	8.54	8.68	22412
2022-04-08	8.56	8.86	8.46	8.70	41399
2022-04-11	8.58	8.68	8.54	8.62	17610
2022-04-12	8.62	8.86	8.46	8.56	21911
2022-04-13	8.48	8.74	8.46	8.72	13796
2022-04-14	8.66	8.85	8.54	8.60	24936
2022-04-18	8.50	8.77	8.34	8.42	15749
2022-04-19	8.80	8.84	8.06	8.26	95600
2022-04-20	8.26	8.42	8.12	8.16	48932
2022-04-21	8.22	8.27	7.92	8.00	31465
2022-04-22	8.04	8.09	7.66	7.74	24904
2022-04-25	7.76	7.98	7.62	7.90	39994
2022-04-26	7.72	7.74	7.54	7.60	22226
2022-04-27	7.56	7.58	7.30	7.30	44946
2022-04-28	7.12	7.51	7.12	7.36	36117
2022-04-29	7.58	7.74	7.32	7.34	19157
2022-05-02	7.36	7.50	7.24	7.40	9830
2022-05-03	7.56	7.62	7.46	7.50	15202
2022-05-04	7.42	7.56	7.20	7.50	15922
2022-05-05	7.40	7.47	7.18	7.20	12523
2022-05-06	7.08	7.26	7.06	7.14	22526
2022-05-09	6.96	7.02	6.72	6.80	25730
2022-05-10	6.80	6.90	6.64	6.76	25854
2022-05-11	7.00	7.08	6.52	6.54	28660
2022-05-12	6.54	6.78	6.46	6.78	83158
2022-05-13	6.96	7.16	6.89	7.06	20608
2022-05-16	6.94	7.28	6.94	7.22	33180
2022-05-17	7.30	7.44	7.22	7.34	38150
2022-05-18	7.32	7.32	7.10	7.16	65542
2022-05-19	7.06	7.24	7.06	7.16	27127
2022-05-20	7.22	7.22	6.90	7.02	20195
2022-05-23	6.80	7.06	6.80	7.06	13485
2022-05-24	6.94	6.94	6.82	6.92	11449
2022-05-25	6.94	7.10	6.76	6.96	48366
2022-05-26	6.90	7.12	6.90	7.06	17817
2022-05-27	7.18	7.32	7.04	7.22	18568
2022-05-31	7.12	7.28	7.00	7.02	24320
2022-06-01	6.86	7.12	6.86	6.92	20457
2022-06-02	6.68	6.98	6.58	6.82	29189
2022-06-03	6.62	6.76	6.52	6.64	18435
2022-06-06	6.52	6.52	6.06	6.12	52293
2022-06-07	6.00	6.18	6.00	6.12	20142
2022-06-08	6.00	6.04	5.80	5.88	22029
2022-06-09	5.80	5.90	5.62	5.76	55288
2022-06-10	5.60	5.64	5.42	5.52	54746
2022-06-13	5.50	5.50	5.14	5.26	64961
2022-06-14	4.88	5.08	4.74	4.98	52354
2022-06-15	4.72	4.90	4.64	4.74	79882
2022-06-16	4.74	4.96	4.72	4.76	31749
2022-06-17	4.84	5.06	4.76	4.98	81028
2022-06-21	4.88	5.08	4.88	4.96	18127
2022-06-22	4.78	4.96	4.68	4.88	35661
2022-06-23	4.82	5.12	4.71	4.82	43142
2022-06-24	4.92	5.14	4.90	5.08	44172
2022-06-27	4.88	4.90	4.70	4.74	53648
2022-06-28	4.68	4.78	4.48	4.56	33648
2022-06-29	4.54	4.58	4.42	4.54	35658
2022-06-30	4.40	4.46	4.28	4.44	32659
2022-07-01	4.80	5.02	4.70	4.90	71962
2022-07-05	5.02	5.24	5.00	5.20	62504
2022-07-06	5.42	5.86	5.42	5.76	70172
2022-07-07	5.80	5.92	5.72	5.76	40092
2022-07-08	5.68	5.94	5.66	5.86	23810
2022-07-11	5.88	5.88	5.56	5.56	23768
2022-07-12	5.42	5.63	5.34	5.50	28435
2022-07-13	5.56	5.71	5.48	5.62	17801
2022-07-14	5.84	5.84	5.56	5.66	19492
2022-07-15	5.80	5.86	5.62	5.77	22219
2022-07-18	5.78	6.04	5.75	5.88	20474
2022-07-19	6.46	6.58	6.30	6.50	61323
2022-07-20	6.62	6.76	6.46	6.68	49785
2022-07-21	6.88	6.90	6.60	6.84	44918
2022-07-22	6.78	6.80	6.54	6.72	22309
2022-07-25	6.64	6.70	6.52	6.60	28604
2022-07-26	6.42	6.56	6.16	6.20	29946
2022-07-27	6.28	6.48	6.22	6.44	13586
2022-07-28	6.50	7.03	6.50	6.96	40708
2022-07-29	6.68	6.76	6.34	6.68	59678
2022-08-01	6.40	6.49	6.25	6.34	93478
2022-08-02	6.32	6.54	6.32	6.40	76500
2022-08-03	6.90	7.44	6.56	6.98	83050
2022-08-09	6.62	6.64	6.18	6.18	97982
2022-08-10	6.52	6.81	6.32	6.74	69767
2022-08-11	6.74	6.87	6.64	6.76	22979
2022-08-12	6.64	6.66	6.28	6.38	40352
2022-08-15	6.22	6.38	6.22	6.34	17534
2022-08-16	6.42	6.72	6.24	6.52	23753
2022-08-17	6.52	6.52	6.22	6.28	28138
2022-08-18	6.22	6.58	6.06	6.26	17680
2022-08-19	6.16	6.24	5.96	6.00	36678
2022-08-22	5.90	6.02	5.82	6.00	9423
2022-08-23	5.88	5.98	5.82	5.84	26123
2022-08-24	6.14	6.14	5.76	6.00	24232
2022-08-25	5.90	6.12	5.90	6.02	10125
2022-08-26	5.92	6.10	5.70	5.76	26763
2022-08-29	5.54	5.68	5.46	5.60	34538
2022-08-30	5.58	5.66	5.46	5.46	16822
2022-08-31	5.90	6.02	5.80	5.92	41849
2022-09-01	5.76	6.06	5.76	6.04	8260
2022-09-02	5.98	6.00	5.84	5.86	14054
2022-09-06	6.08	6.08	5.70	5.74	42144
2022-09-07	5.56	5.78	5.56	5.70	19291
2022-09-08	5.82	6.02	5.70	5.90	28851
2022-09-09	5.90	6.14	5.88	6.08	25033
2022-09-12	6.30	6.58	6.22	6.50	48191
2022-09-13	6.28	6.40	6.20	6.20	47776
2022-09-14	6.54	6.58	6.34	6.48	31110
2022-09-15	6.26	6.46	6.24	6.38	23671
2022-09-16	6.22	6.68	6.12	6.50	82913
2022-09-19	6.28	6.34	6.16	6.22	13696
2022-09-20	5.92	6.20	5.92	6.02	22471
2022-09-21	5.98	6.13	5.82	5.92	53736
2022-09-22	5.98	6.00	5.76	5.90	51804
2022-09-23	5.68	5.76	5.50	5.60	51654
2022-09-26	5.60	5.64	5.46	5.58	22422
2022-09-27	5.52	5.56	5.40	5.46	21044
2022-09-28	5.42	5.48	5.36	5.46	26628
2022-09-29	5.26	5.29	5.11	5.18	22206
2022-09-30	5.12	5.38	5.06	5.09	47369
2022-10-03	5.52	5.76	5.22	5.46	106971
2022-10-04	5.58	5.72	5.50	5.58	21101
2022-10-05	5.66	6.04	5.58	5.96	40593
2022-10-06	6.10	6.16	5.94	5.98	29681
2022-10-07	6.28	6.42	6.18	6.22	38738
2022-10-10	6.80	6.80	6.39	6.52	55186
2022-10-11	6.50	6.74	6.44	6.62	27999
2022-10-12	6.52	6.52	6.37	6.46	23696
2022-10-13	6.20	6.54	6.12	6.50	26306
2022-10-14	6.46	6.46	6.22	6.22	20643
2022-10-17	6.42	6.47	6.33	6.36	10907
2022-10-18	6.36	6.54	6.30	6.40	20338
2022-10-19	6.56	6.56	6.28	6.32	10609
2022-10-20	6.26	6.36	6.10	6.24	22209
2022-10-21	6.20	6.34	6.04	6.34	16343
2022-10-24	6.20	6.20	5.96	6.00	28789
2022-10-25	5.92	6.24	5.84	6.00	29311
2022-10-26	5.92	6.22	5.92	6.10	40516
2022-10-27	6.00	6.00	5.72	5.92	32038
2022-10-28	5.80	6.00	5.56	5.78	39159
2022-10-31	5.84	5.84	5.52	5.82	24217
2022-11-01	5.98	6.20	5.88	6.00	35914
2022-11-02	5.96	6.00	5.72	5.76	29559
2022-11-03	5.70	5.98	5.70	5.98	40375
2022-11-04	6.08	6.20	5.92	6.02	38191
2022-11-07	6.20	6.20	5.88	6.00	25646
2022-11-08	5.96	6.06	5.72	5.88	16017
2022-11-09	5.77	5.86	5.56	5.64	19726
2022-11-10	5.74	6.17	5.74	6.06	33074
2022-11-11	6.04	6.34	5.90	6.34	25112
2022-11-14	6.20	6.40	6.11	6.26	42105
2022-11-15	6.32	6.76	6.32	6.54	68927
2022-11-16	6.62	6.62	6.44	6.46	18300
2022-11-17	6.30	6.36	5.91	6.16	31962
2022-11-18	6.16	6.34	6.14	6.18	41974
2022-11-21	6.52	6.66	6.42	6.52	66318
2022-11-22	6.62	6.76	6.40	6.50	34247
2022-11-23	6.70	6.71	6.48	6.68	41917
2022-11-25	6.62	6.76	6.62	6.66	28362
2022-11-28	6.66	6.74	6.35	6.42	44084
2022-11-29	6.64	6.66	6.38	6.40	14989
2022-11-30	6.80	7.44	6.72	7.40	137440
2022-12-01	7.48	7.57	7.26	7.38	47458
2022-12-02	7.52	7.62	7.24	7.34	64472
2022-12-05	7.78	7.88	7.12	7.22	137976
2022-12-06	7.02	7.06	6.62	6.80	83418
2022-12-07	6.72	6.72	6.18	6.38	66788
2022-12-08	6.36	6.54	6.30	6.42	37950
2022-12-09	6.34	6.36	6.18	6.24	52872
2022-12-12	6.34	6.54	6.24	6.46	63807
2022-12-13	6.56	6.70	6.50	6.66	67826
2022-12-14	6.56	6.66	6.44	6.60	50122
2022-12-15	6.44	6.46	5.96	6.26	101474
2022-12-16	6.40	6.42	5.94	6.04	632818
2022-12-19	6.04	6.22	5.96	6.08	68551
2022-12-20	6.16	6.16	5.94	5.94	30919
2022-12-21	6.06	6.21	6.04	6.14	39035
2022-12-22	6.02	6.20	6.02	6.18	24014
2022-12-23	6.08	6.08	5.90	5.96	24571
2022-12-27	5.92	6.00	5.86	5.90	25961
2022-12-28	5.76	6.02	5.64	5.72	98168
2022-12-29	5.84	5.92	5.66	5.72	88576
2022-12-30	5.78	5.90	5.66	5.82	86855
2023-01-03	5.88	5.99	5.70	5.88	35467
2023-01-04	6.08	6.14	5.94	5.96	47837
2023-01-05	5.92	6.04	5.86	5.90	34477
2023-01-06	5.98	6.02	5.86	5.88	41075
2023-01-09	5.98	6.20	5.88	5.90	75678
2023-01-10	5.90	6.08	5.90	6.00	53950
2023-01-11	6.00	6.26	5.96	6.10	61825
2023-01-12	6.36	6.58	6.16	6.28	227881
2023-01-13	6.26	6.56	6.26	6.56	31727
2023-01-17	6.62	6.62	6.44	6.58	24774
2023-01-18	6.62	6.66	6.52	6.54	49562
2023-01-19	6.60	6.60	6.30	6.46	20606
2023-01-20	6.38	6.40	6.28	6.38	13310
2023-01-23	6.32	6.62	6.32	6.50	28741
2023-01-24	6.60	6.62	6.54	6.60	31662
2023-01-25	6.64	6.68	6.56	6.64	29749
2023-01-26	6.62	6.70	6.48	6.68	38940
2023-01-27	6.60	6.70	6.59	6.66	22641
2023-01-30	6.70	6.70	6.52	6.62	20534
2023-01-31	6.58	6.66	6.44	6.60	53436
2023-02-01	7.20	7.46	7.14	7.18	294085
2023-02-02	7.26	7.35	7.18	7.28	39986
2023-02-03	7.20	7.42	7.16	7.32	47186
2023-02-06	7.56	8.12	7.56	7.92	199946
2023-02-07	7.92	8.24	7.90	8.22	71471
2023-02-08	8.24	8.52	8.12	8.36	165278
2023-02-09	8.70	8.70	8.04	8.04	127809
2023-02-10	7.68	7.68	7.30	7.38	176239
2023-02-13	7.20	7.26	7.10	7.24	71383
2023-02-14	7.12	7.22	6.96	7.14	40066
2023-02-15	7.02	7.02	6.80	6.94	60292
2023-02-16	7.16	7.18	6.98	7.16	42052
2023-02-17	6.98	6.98	6.40	6.60	126859
2023-02-21	6.74	6.74	6.46	6.50	36832
2023-02-22	6.46	6.60	6.44	6.54	18219
2023-02-23	6.88	6.88	6.50	6.60	39558
2023-02-24	6.66	6.66	6.34	6.44	23087
2023-02-27	6.42	6.42	6.23	6.40	52465
2023-02-28	6.62	6.78	6.50	6.60	41189
2023-03-01	6.46	6.53	6.32	6.46	31632
2023-03-02	6.32	6.44	6.32	6.34	13421
2023-03-03	6.32	6.45	6.24	6.36	40718
2023-03-06	6.34	6.52	6.32	6.44	38548
2023-03-07	6.36	6.36	6.06	6.06	62481
2023-03-08	6.72	7.96	6.72	7.50	495306
2023-03-09	7.52	7.62	6.92	7.00	250602
2023-03-10	6.76	6.90	6.54	6.70	144325
2023-03-13	6.60	6.64	6.38	6.52	158661
2023-03-14	6.50	6.70	6.38	6.46	88153
2023-03-15	6.38	6.40	6.22	6.24	57873
2023-03-16	6.26	6.42	6.12	6.30	83864
2023-03-17	6.20	6.38	6.17	6.20	46959
2023-03-20	6.12	6.32	6.10	6.32	48905
2023-03-21	6.32	6.35	6.10	6.16	37613
2023-03-22	6.32	6.62	6.28	6.40	74143
2023-03-23	6.38	6.50	6.24	6.30	27593
2023-03-24	6.36	6.36	6.12	6.18	57997
2023-03-27	6.26	6.40	6.26	6.29	28247
2023-03-28	6.30	6.36	6.12	6.24	65138
2023-03-29	6.32	6.40	6.28	6.30	14018
2023-03-30	6.40	6.46	6.34	6.36	30270
2023-03-31	6.55	6.58	6.30	6.58	41696
2023-04-03	6.66	6.78	6.56	6.74	41634
2023-04-04	6.74	6.76	6.54	6.58	48692
2023-04-05	6.52	6.61	6.42	6.59	15621
2023-04-06	6.68	6.88	6.34	6.68	37255
2023-04-10	6.74	6.90	6.58	6.80	39386
2023-04-11	6.90	7.08	6.88	7.04	62881
2023-04-12	6.92	6.96	6.78	6.78	56620
2023-04-13	6.68	6.86	6.60	6.64	32096
2023-04-14	6.72	7.08	6.72	6.88	30270
2023-04-17	6.84	6.94	6.81	6.86	27150
2023-04-18	6.82	6.86	6.68	6.76	43411
2023-04-19	6.68	6.80	6.66	6.72	23925
2023-04-26	6.38	6.38	6.06	6.10	217509
2023-04-27	6.10	6.10	5.98	6.10	75408
2023-04-28	6.02	6.02	5.86	5.90	121050
2023-05-01	5.86	6.09	5.86	5.99	92882
2023-05-02	6.00	6.14	5.92	6.11	98282
2023-05-03	6.56	6.98	6.42	6.60	123121
2023-05-04	6.74	6.76	6.53	6.64	60268
2023-05-05	6.60	6.72	6.55	6.72	23744
2023-05-08	6.86	6.98	6.80	6.82	81221
2023-05-09	6.98	7.43	6.84	7.32	126487
2023-05-10	7.52	7.66	7.40	7.56	57308
2023-05-11	7.66	7.66	7.22	7.32	67563
2023-05-12	7.38	7.48	7.24	7.28	13456
2023-05-15	7.22	7.42	7.18	7.40	28996
2023-05-16	7.50	7.70	7.44	7.64	52110
2023-05-17	7.56	7.64	7.34	7.64	41488
2023-05-18	7.74	7.76	7.56	7.66	50167
2023-05-19	7.58	7.64	7.52	7.58	24141
2023-05-22	7.52	7.62	7.46	7.60	27577
2023-05-23	7.52	7.52	7.34	7.34	52815
2023-05-24	7.14	7.18	6.94	6.98	41904
2023-05-25	6.94	7.00	6.82	6.90	34663
2023-05-26	7.46	7.46	7.15	7.26	49956
2023-05-30	7.20	7.20	6.84	6.96	58928
2023-05-31	6.92	6.92	6.58	6.76	89148
2023-06-01	6.84	7.30	6.80	7.04	84789
2023-06-02	7.28	7.32	7.10	7.26	32693
2023-06-05	7.28	7.46	7.26	7.32	61370
2023-06-06	7.30	7.30	7.06	7.20	61116
2023-06-07	7.16	7.20	7.04	7.18	28004
2023-06-08	7.10	7.20	7.00	7.04	67152
2023-06-09	7.04	7.08	6.94	7.08	27644
2023-06-12	7.16	7.22	7.16	7.18	33641
2023-06-13	7.30	7.32	7.10	7.18	53839
2023-06-14	7.22	7.40	7.22	7.38	47028
2023-06-15	7.42	7.42	7.26	7.36	54786
2023-06-16	7.60	8.02	7.50	7.98	192371
2023-06-20	8.16	8.82	8.16	8.60	232542
2023-06-21	9.12	9.24	8.58	8.88	148044
2023-06-22	8.64	8.64	8.32	8.40	82376
2023-06-23	8.14	8.30	7.86	8.06	160935
2023-06-26	7.94	7.94	7.52	7.68	142069
2023-06-27	7.50	7.60	7.30	7.36	162601
2023-06-28	7.38	7.78	7.32	7.52	133463
2023-06-29	8.00	8.08	7.68	7.80	99753
2023-06-30	7.82	7.94	7.70	7.82	61702
2023-07-03	8.10	8.10	7.88	7.97	41945
2023-07-05	8.00	8.00	7.74	7.82	67061
2023-07-06	7.70	7.74	7.49	7.70	100809
2023-07-07	7.74	7.98	7.61	7.82	82607
2023-07-10	7.84	7.84	7.60	7.68	81297
2023-07-11	8.04	8.46	8.00	8.17	172135
2023-07-12	8.66	8.72	8.30	8.68	132716
2023-07-13	9.00	9.70	8.85	9.32	222780
2023-07-14	9.64	9.89	9.56	9.59	169755
2023-07-17	9.50	10.24	9.50	9.58	333898
2023-07-18	9.58	9.84	9.30	9.60	147254
2023-07-19	9.70	9.96	9.32	9.50	198759
2023-07-20	9.72	9.76	9.36	9.42	104371
2023-07-21	9.34	9.78	9.34	9.66	142766
2023-07-24	9.30	9.54	8.68	8.86	335183
2023-07-25	8.70	8.72	7.92	7.96	347667
2023-07-26	7.96	8.36	7.96	8.30	166867
2023-07-27	8.36	8.50	8.20	8.30	164527
2023-07-28	8.20	8.30	7.92	8.00	244665
2023-07-31	8.40	8.60	8.00	8.00	347842
2023-08-01	7.72	8.02	7.42	7.98	555606
2023-08-04	2.88	3.30	2.60	3.28	3655954
2023-08-07	2.90	2.90	2.60	2.82	1008103
2023-08-08	2.82	2.86	2.68	2.74	395576
2023-08-09	2.60	2.62	2.38	2.46	646453
2023-08-10	2.60	2.60	2.48	2.50	284136
2023-08-11	2.42	2.52	2.31	2.50	364728
2023-08-14	2.62	2.62	2.38	2.50	187125
2023-08-15	2.40	2.54	2.40	2.54	171894
2023-08-16	2.60	2.70	2.48	2.60	258182
2023-08-17	2.54	2.56	2.35	2.46	238213
2023-08-18	2.40	2.56	2.36	2.52	302296
2023-08-21	2.56	2.72	2.50	2.72	377975
2023-08-22	2.66	3.00	2.55	2.96	777889
2023-08-23	2.92	3.40	2.83	3.24	800573
2023-08-24	3.30	3.54	3.25	3.28	274113
2023-08-25	3.20	3.20	2.86	3.00	212032
2023-08-28	2.90	3.10	2.80	3.06	139301
2023-08-29	3.12	3.12	2.86	2.96	132996
2023-08-30	2.94	2.96	2.84	2.86	219812
2023-08-31	3.18	3.44	3.12	3.22	388233
2023-09-01	3.04	3.10	2.96	2.98	112617
2023-09-05	2.90	3.06	2.90	3.00	79966
2023-09-06	2.92	3.00	2.90	3.00	50861
2023-09-07	2.94	2.99	2.92	2.97	22203
2023-09-08	2.98	3.06	2.97	3.03	78460
2023-09-11	3.12	3.12	3.12	3.12	250
2023-09-12	3.00	3.10	2.95	3.10	132406
2023-09-13	2.94	3.02	2.85	2.90	125255
2023-09-14	2.84	2.98	2.84	2.98	66008
2023-09-15	3.00	3.00	2.82	2.84	63557
2023-09-18	2.84	2.89	2.80	2.84	81523
2023-09-19	2.80	2.82	2.70	2.70	41288
2023-09-20	2.70	2.70	2.60	2.62	41573
2023-09-21	2.50	2.62	2.50	2.53	134315
2023-09-22	2.64	2.64	2.46	2.48	48111
2023-09-25	2.42	2.49	2.36	2.44	97795
2023-09-26	2.36	2.50	2.36	2.46	86782
2023-09-27	2.54	2.58	2.46	2.46	92035
2023-09-28	2.42	2.54	2.40	2.50	72103
2023-09-29	2.60	2.60	2.42	2.46	20246
2023-10-02	2.46	2.54	2.34	2.38	58563
2023-10-03	2.32	2.50	2.32	2.40	30684
2023-10-04	2.36	2.44	2.34	2.36	33145
2023-10-05	2.34	2.44	2.32	2.40	41998
2023-10-06	2.32	2.38	2.32	2.36	52274
2023-10-09	2.36	2.42	2.32	2.40	19352
2023-10-10	2.38	2.46	2.38	2.42	22723
2023-10-11	2.56	2.60	2.46	2.52	28327
2023-10-12	2.44	2.44	2.36	2.38	24673
2023-10-13	2.38	2.52	2.38	2.46	47238
2023-10-16	2.34	2.48	2.32	2.48	49418
2023-10-17	2.44	2.46	2.36	2.38	35251
2023-10-18	2.56	2.56	2.32	2.34	18242
2023-10-19	2.34	2.48	2.34	2.38	34539
2023-10-20	2.60	2.60	2.30	2.30	25643
2023-10-23	2.30	2.52	2.30	2.48	42448
2023-10-24	2.60	2.60	2.40	2.42	41807
2023-10-25	2.30	2.48	2.30	2.46	53665
2023-10-26	2.52	2.52	2.34	2.34	16692
2023-10-27	2.32	2.42	2.26	2.34	33927
2023-10-30	2.32	2.54	2.30	2.48	60434
2023-10-31	2.24	2.44	2.24	2.44	28863
2023-11-01	2.52	2.52	2.38	2.38	22554
2023-11-02	2.30	2.54	2.30	2.54	210925
2023-11-03	2.58	2.64	2.52	2.58	192547
2023-11-06	2.42	2.70	2.42	2.67	113930
2023-11-07	2.56	2.66	2.52	2.66	70001
2023-11-08	2.56	2.64	2.51	2.60	21528
2023-11-09	2.58	2.68	2.40	2.40	17237
2023-11-10	2.48	2.52	2.34	2.46	32566
2023-11-13	2.36	2.56	2.36	2.56	32270
2023-11-14	2.56	2.56	2.44	2.44	35209
2023-11-15	2.50	2.58	2.44	2.58	22586
2023-11-16	2.50	2.57	2.36	2.52	41524
2023-11-17	2.40	2.51	2.34	2.36	94914
2023-11-20	2.46	2.50	2.30	2.32	46873
2023-11-21	2.56	2.56	2.36	2.42	72218
2023-11-22	2.58	2.68	2.52	2.68	132136
2023-11-24	2.62	2.68	2.59	2.66	18468
2023-11-27	2.72	2.80	2.70	2.74	38432
2023-11-28	2.92	2.94	2.78	2.78	27119
2023-11-29	2.80	2.86	2.66	2.76	28481
2023-11-30	2.68	2.80	2.64	2.72	53221
2023-12-04	2.32	2.32	2.02	2.30	8802
2023-12-05	2.28	2.50	2.26	2.38	737335
2023-12-06	2.28	2.32	2.18	2.18	102352
2023-12-07	2.16	2.26	2.14	2.20	75416
2023-12-08	2.10	2.12	1.97	2.04	204802
2023-12-11	2.00	2.04	1.94	2.00	233563
2023-12-12	2.10	2.12	2.04	2.08	172271
2023-12-13	2.10	2.14	2.00	2.08	130750
2023-12-14	2.00	2.16	2.00	2.12	139783
2023-12-15	2.12	2.18	2.10	2.14	41500
2023-12-18	2.18	2.24	2.14	2.20	56893
2023-12-19	2.18	2.20	2.08	2.12	81745
2023-12-20	2.12	2.16	2.10	2.10	47733
2023-12-21	2.16	2.26	2.00	2.22	4016057
2023-12-22	2.12	2.20	2.03	2.16	401571
2023-12-26	2.18	2.18	2.06	2.14	207506
2023-12-27	2.08	2.22	2.08	2.18	336754
2023-12-28	2.12	2.21	2.10	2.16	245123
2023-12-29	2.26	2.26	2.12	2.20	122432
2024-01-02	2.16	2.20	2.14	2.16	91847
2024-01-03	2.12	2.12	2.04	2.08	120723
2024-01-04	2.08	2.10	2.04	2.08	67289
2024-01-05	2.04	2.12	2.00	2.10	125151
2024-01-08	2.08	2.10	2.06	2.08	58704
2024-01-09	2.06	2.10	2.02	2.08	74297
2024-01-10	2.01	2.01	1.89	1.93	106410
2024-01-11	1.94	1.94	1.80	1.88	117019
2024-01-12	1.87	1.97	1.79	1.95	107545
2024-01-16	1.85	1.94	1.82	1.83	60376
2024-01-17	1.80	1.80	1.63	1.74	94912
2024-01-18	1.72	1.76	1.61	1.72	121553
2024-01-19	1.90	1.95	1.78	1.92	1772752
2024-01-22	1.85	1.90	1.79	1.82	345052
2024-01-23	1.77	1.81	1.72	1.80	188290
2024-01-24	1.80	1.87	1.75	1.77	105238
2024-01-25	1.81	1.84	1.77	1.79	51101
2024-01-26	1.83	1.85	1.79	1.83	39210
2024-01-29	1.83	1.89	1.81	1.87	55613
2024-01-30	1.84	1.87	1.81	1.83	30566
2024-01-31	1.82	1.85	1.75	1.76	113288
2024-02-01	1.78	1.80	1.76	1.79	31268
2024-02-02	1.80	1.82	1.75	1.77	49156
2024-02-05	1.78	1.80	1.75	1.80	90466
2024-02-06	1.79	1.85	1.76	1.81	52504
2024-02-07	1.81	1.84	1.75	1.79	45474
2024-02-08	1.75	1.84	1.75	1.80	51882
2024-02-09	1.78	1.88	1.76	1.82	52241
2024-02-12	1.81	1.91	1.81	1.89	33007
2024-02-13	1.89	1.90	1.81	1.85	50007
2024-02-14	1.83	1.97	1.83	1.93	262654
2024-02-15	1.95	2.05	1.92	2.05	160147
2024-02-16	2.05	2.05	1.99	2.02	70493
2024-02-20	2.05	2.05	1.95	2.01	62778
2024-02-21	1.95	2.03	1.94	2.03	29297
2024-02-22	2.00	2.12	1.99	2.06	100026
2024-02-23	2.09	2.22	2.08	2.09	182010
2024-02-26	2.06	2.09	2.01	2.05	82237
2024-02-27	2.05	2.09	2.00	2.07	96651
2024-02-28	2.02	2.13	2.02	2.09	76986
2024-02-29	2.05	2.05	1.91	1.97	115195
2024-03-01	1.99	2.06	1.99	2.04	53674
2024-03-04	2.04	2.09	1.99	2.05	82184
2024-03-05	1.99	2.11	1.99	2.06	138184
2024-03-06	2.05	2.11	2.00	2.10	40567
2024-03-07	2.22	2.25	2.13	2.20	186654
2024-03-08	2.19	2.23	2.13	2.15	49144
2024-03-11	2.50	3.19	2.36	2.66	14798743
2024-03-12	2.68	2.74	2.53	2.66	1093424
2024-03-13	2.56	2.61	2.41	2.44	669249
2024-03-14	2.47	2.47	2.34	2.44	260616
2024-03-15	2.35	2.49	2.30	2.43	346564
2024-03-18	2.34	2.34	2.21	2.31	154634
2024-03-19	2.23	2.37	2.22	2.29	104738
2024-03-20	2.27	2.32	2.24	2.31	123869
2024-03-21	2.26	2.31	2.25	2.26	59926
2024-03-22	2.26	2.30	2.05	2.16	177424
2024-03-25	2.09	2.27	2.08	2.20	282299
2024-03-26	2.82	4.16	2.68	3.93	69182352
2024-03-27	3.32	3.59	3.12	3.49	5025574
2024-03-28	4.46	5.37	3.91	5.01	14096467
2024-04-01	6.17	7.36	5.74	6.08	16446935
2024-04-02	6.04	6.73	5.61	6.59	3551959
2024-04-03	6.00	6.60	5.96	6.32	1901573
2024-04-04	6.22	6.28	5.81	5.89	1489253
2024-04-05	5.87	5.94	5.46	5.80	1108937
2024-04-08	6.15	6.86	6.15	6.29	1788599
2024-04-09	6.13	6.15	5.72	5.85	727915
2024-04-10	5.66	5.95	5.50	5.80	583428
2024-04-11	5.80	5.86	5.54	5.73	394420
2024-04-12	5.67	5.76	5.33	5.37	223731
2024-04-15	5.36	5.54	5.13	5.17	290042
2024-04-16	5.08	5.08	4.66	4.69	470001
2024-04-17	4.71	5.16	4.60	5.01	501565
2024-04-18	4.95	5.20	4.77	5.11	269152
2024-04-19	5.06	5.34	5.06	5.21	229446
2024-04-22	5.39	5.53	5.26	5.53	277737
2024-04-23	5.86	6.17	5.84	6.00	630427
2024-04-24	6.08	6.24	5.82	6.22	199269
2024-04-25	6.13	6.28	5.90	6.15	239857
2024-04-26	6.04	6.36	6.04	6.24	324769
2024-04-29	7.00	7.60	6.82	7.10	695190
2024-04-30	6.39	6.77	6.35	6.60	239884
2024-05-01	7.06	7.37	7.00	7.21	256632
2024-05-02	7.35	7.35	7.10	7.29	93577
2024-05-03	7.11	7.60	7.11	7.50	283200
2024-05-06	7.56	8.46	7.56	8.01	558359
2024-05-07	8.11	8.39	7.65	7.96	337023
2024-05-08	7.64	7.73	7.24	7.59	344326
2024-05-09	7.57	7.57	7.10	7.17	282086
2024-05-10	7.19	7.38	7.11	7.36	167947
2024-05-13	7.19	7.23	6.88	6.98	202824
2024-05-14	7.23	7.40	7.17	7.20	157096
2024-05-15	7.18	7.24	6.99	7.20	76473
2024-05-16	7.09	7.11	7.01	7.02	70407
2024-05-17	7.15	7.55	7.15	7.35	182176
2024-05-20	7.30	7.44	7.19	7.31	155541
2024-05-21	7.35	7.93	7.35	7.91	260298
2024-05-22	7.91	8.09	7.79	7.89	237552
2024-05-23	8.28	8.28	7.97	8.16	276852
2024-05-24	8.10	8.21	8.00	8.17	175119
2024-05-28	8.60	8.66	8.31	8.52	295059
2024-05-29	8.45	8.45	8.01	8.02	289279
2024-05-30	7.50	7.74	7.34	7.55	375384
2024-05-31	7.46	7.67	7.28	7.44	187602
2024-06-03	7.61	7.74	7.35	7.38	95621
2024-06-04	7.39	7.81	7.29	7.58	187543
2024-06-05	7.50	7.50	7.25	7.28	95054
2024-06-06	7.17	7.19	6.69	6.82	239346
2024-06-07	6.80	7.23	6.80	7.14	139386
2024-06-10	7.07	7.45	6.96	7.18	151061
2024-06-11	7.21	7.45	7.20	7.29	100621
2024-06-12	7.17	7.24	7.13	7.18	114682
2024-06-13	7.18	7.33	7.18	7.29	39294
2024-06-14	7.24	7.32	7.01	7.28	98618
2024-06-17	7.22	7.45	7.22	7.24	65099
2024-06-18	7.39	7.61	7.36	7.49	67709
2024-06-20	7.57	7.57	7.07	7.19	120673
2024-06-21	7.10	7.14	6.83	7.01	220839
2024-06-24	6.83	6.93	6.63	6.78	168323
2024-06-25	6.81	6.81	6.63	6.74	125993
2024-06-26	6.60	6.74	6.58	6.64	151206
2024-06-27	6.70	6.94	6.65	6.85	134437
2024-06-28	6.92	6.92	6.64	6.81	174261
2024-07-01	6.81	6.95	6.59	6.78	148396
2024-07-02	6.50	6.55	6.33	6.45	240067
2024-07-03	6.54	6.87	6.50	6.81	83234
2024-07-05	7.35	7.86	7.25	7.74	205410
2024-07-08	7.80	7.83	7.57	7.73	102195
2024-07-09	7.37	7.69	7.37	7.60	290266
2024-07-10	7.56	7.76	7.31	7.43	121079
2024-07-11	7.52	7.71	7.32	7.46	160077
2024-07-12	7.94	8.09	7.82	8.05	132390
2024-07-15	8.05	8.11	7.64	7.65	139612
2024-07-16	7.83	7.97	7.60	7.67	204908
2024-07-17	7.50	7.62	7.12	7.38	182587
2024-07-18	7.41	7.46	7.02	7.10	102442
2024-07-19	7.32	7.50	7.04	7.23	387183
2024-07-22	7.50	7.56	7.33	7.55	231282
2024-07-23	8.42	8.47	8.02	8.27	881476
2024-07-24	8.15	8.20	7.76	7.95	270445
2024-07-25	7.65	7.68	7.30	7.42	273538
2024-07-26	7.44	7.59	7.30	7.40	89252
2024-07-29	7.15	7.27	6.74	6.79	215179
2024-07-30	6.70	6.70	6.39	6.47	225495
2024-07-31	6.70	6.92	6.50	6.77	149041
2024-08-01	6.71	6.71	6.23	6.29	163430
2024-08-02	6.25	6.33	6.17	6.32	92347
2024-08-05	6.05	6.18	5.78	5.84	296360
2024-08-06	5.87	6.37	5.85	6.19	220538
2024-08-07	6.22	6.24	5.88	5.88	86483
2024-08-08	6.08	6.12	5.95	6.00	116377
2024-08-09	6.48	6.48	6.03	6.17	141302
2024-08-12	6.30	6.42	6.19	6.37	144127
2024-08-13	6.44	6.44	6.28	6.31	47521
2024-08-14	6.30	6.63	6.29	6.47	146997
2024-08-15	6.41	6.56	6.30	6.40	75981
2024-08-16	6.44	6.71	6.44	6.66	156101
2024-08-19	6.65	6.72	6.47	6.69	90102
2024-08-20	6.53	6.53	6.17	6.36	199376
2024-08-21	6.36	6.61	6.30	6.51	138192
2024-08-22	6.54	6.54	6.22	6.43	74205
2024-08-23	6.44	6.58	6.38	6.56	65066
2024-08-26	6.49	6.51	6.35	6.50	29436
2024-08-27	6.42	6.43	6.32	6.36	41595
2024-08-28	6.47	6.47	6.00	6.37	46611
2024-08-29	6.50	6.82	6.21	6.47	278189
2024-08-30	6.80	6.83	6.67	6.74	111497
2024-09-03	6.77	7.04	6.71	6.95	479844
2024-09-04	6.77	6.81	6.23	6.55	105053
2024-09-05	6.50	6.56	6.35	6.41	73025
2024-09-06	6.37	6.49	6.03	6.10	81458
2024-09-09	6.30	6.31	6.11	6.14	34457
2024-09-10	6.11	6.22	6.05	6.10	118235
2024-09-11	6.22	6.29	6.08	6.18	34878
2024-09-12	6.30	6.40	6.19	6.37	76555
2024-09-13	6.34	6.51	6.08	6.22	80815
2024-09-16	6.65	6.65	6.00	6.15	78746
2024-09-17	6.28	6.35	6.00	6.10	120357
2024-09-18	6.11	6.23	6.09	6.19	39831
2024-09-19	6.14	6.53	6.14	6.41	103416
2024-09-20	6.76	6.89	6.60	6.85	96233
2024-09-23	6.81	7.19	6.62	6.74	151543
2024-09-24	7.07	7.39	6.97	7.27	190591
2024-09-25	7.15	7.30	6.86	6.98	86243
2024-09-26	7.22	7.49	7.22	7.42	129532
2024-09-27	7.46	7.70	7.46	7.60	154852
2024-09-30	7.75	8.21	7.75	8.17	440374
2024-10-01	8.25	8.37	7.93	8.27	193505
2024-10-02	8.39	8.97	8.30	8.76	357996
2024-10-03	9.03	9.76	9.00	9.55	392644
2024-10-04	10.00	11.05	9.91	10.81	439269
2024-10-07	10.50	10.50	9.71	9.99	318304
2024-10-08	9.61	9.84	9.35	9.55	245108
2024-10-09	9.20	9.39	9.14	9.19	205026
2024-10-10	9.13	9.37	9.12	9.33	89393
2024-10-11	9.66	10.39	9.47	10.08	267775
2024-10-14	10.01	10.18	9.35	9.93	142637
2024-10-15	9.79	9.92	9.37	9.62	66816
2024-10-16	9.57	9.60	9.24	9.41	104151
2024-10-17	9.75	10.30	9.74	9.93	205843
2024-10-18	9.74	10.12	9.55	9.96	147182
2024-10-21	9.95	9.99	9.57	9.65	129460
2024-10-22	9.51	9.68	9.39	9.44	94249
2024-10-23	9.33	9.46	9.03	9.37	274914
2024-10-24	9.00	9.05	8.47	8.67	225439
2024-10-25	8.55	8.78	8.51	8.58	115091
2024-10-28	8.58	9.25	8.58	9.11	137728
2024-10-29	9.07	9.11	8.94	9.06	86823
2024-10-30	8.97	9.10	8.81	8.81	98814
2024-10-31	8.50	8.76	8.35	8.38	189834
2024-11-01	8.35	8.61	7.09	8.48	274317
2024-11-04	8.40	8.64	8.34	8.34	89618
2024-11-05	8.50	8.81	8.35	8.77	65181
2024-11-06	8.92	9.00	8.60	8.73	79867
2024-11-07	8.93	9.12	8.52	8.64	201997
2024-11-08	8.99	9.25	8.80	9.18	182852
2024-11-11	9.67	9.78	9.36	9.74	146330
2024-11-12	9.93	10.43	9.74	9.95	267064
2024-11-13	10.58	12.18	10.50	11.71	813039
2024-11-14	12.00	12.04	11.23	11.32	321275
2024-11-15	10.50	10.56	10.00	10.04	304311
2024-11-18	10.44	10.77	10.10	10.64	361293
2024-11-19	10.38	10.98	10.38	10.82	173540
2024-11-20	10.48	10.49	10.08	10.33	216315
2024-11-21	10.05	10.25	9.99	10.18	231854
2024-11-22	9.90	10.27	9.89	10.11	243444
2024-11-25	10.75	11.40	10.63	11.03	228751
2024-11-26	11.21	11.21	10.75	11.05	252608
2024-11-27	11.27	11.77	11.26	11.58	119187
2024-11-29	11.53	11.74	11.41	11.69	130299
2024-12-02	11.69	12.17	11.69	11.72	257105
2024-12-03	11.70	12.19	11.70	11.95	376109
2024-12-04	11.75	11.75	11.06	11.45	287618
2024-12-05	10.95	11.24	10.84	11.00	265722
2024-12-06	10.92	11.30	10.76	11.10	317531
2024-12-09	10.90	11.13	10.81	10.84	172060
2024-12-10	11.12	11.59	11.00	11.20	234596
2024-12-11	10.67	10.81	10.38	10.43	215183
2024-12-12	10.42	10.70	10.30	10.38	201374
2024-12-13	11.64	11.98	11.53	11.76	392231
2024-12-16	11.61	12.28	11.61	12.10	339482
2024-12-17	12.70	12.70	12.26	12.51	244402
2024-12-18	13.10	13.74	12.20	12.25	863381
2024-12-19	18.68	19.15	14.35	16.76	3986857
2024-12-20	14.96	15.67	13.70	14.63	1930187
2024-12-23	15.72	17.49	15.40	17.23	1176434
2024-12-24	16.28	17.64	16.01	17.02	386309
2024-12-26	17.05	18.70	16.80	18.29	646318
2024-12-27	18.29	18.29	17.01	17.53	520708
2024-12-30	18.32	22.00	18.20	21.04	1233339
2024-12-31	21.39	21.43	19.80	19.80	462659
2025-01-02	20.81	21.88	20.01	20.61	613510
2025-01-03	20.10	20.93	19.56	20.12	295785
2025-01-06	19.65	20.80	18.86	18.96	490752
2025-01-07	18.91	18.91	17.79	17.90	841453
2025-01-08	17.79	17.87	16.95	17.18	419461
2025-01-14	16.19	17.67	15.70	16.98	1318823
2025-01-15	16.69	17.34	16.53	17.10	716945
2025-01-16	17.35	17.38	16.21	16.67	543737
2025-01-17	15.92	17.65	15.92	17.30	535033
2025-01-21	18.54	18.93	17.82	18.04	554754
2025-01-22	17.07	17.95	17.01	17.58	361171
2025-01-23	17.79	18.18	17.01	18.02	174339
2025-01-24	18.55	18.60	18.01	18.27	167587
2025-01-27	17.90	18.54	17.65	17.88	258980
2025-01-28	17.88	18.42	17.70	18.32	241132
2025-01-29	18.80	19.80	18.51	19.55	611127
2025-01-30	19.20	20.20	19.20	19.52	295743
2025-01-31	19.75	21.00	19.67	20.14	387586
2025-02-03	19.40	20.34	19.35	20.06	300876
2025-02-04	20.15	20.58	19.95	20.40	244397
2025-02-05	19.08	19.47	18.30	18.82	394562
2025-02-06	18.70	19.08	18.20	18.69	172306
2025-02-07	19.84	20.41	19.25	19.49	335264
2025-02-10	19.60	19.83	18.48	18.68	246637
2025-02-11	18.50	18.59	18.00	18.24	147999
2025-02-12	18.37	18.72	18.14	18.54	236092
2025-02-13	18.36	18.54	18.00	18.43	160664
2025-02-14	18.23	18.40	17.82	17.90	251639
2025-02-18	18.26	18.49	17.72	18.00	172137
2025-02-19	18.00	18.00	17.28	17.42	145438
2025-02-20	17.48	17.49	16.79	17.23	154324
2025-02-21	17.15	17.23	16.30	16.37	189429
2025-02-24	16.61	16.70	16.07	16.23	177271
2025-02-25	16.17	16.17	15.06	16.05	417623
2025-02-26	15.55	16.63	15.55	15.72	287397
2025-02-27	16.30	16.30	15.08	15.54	466197
2025-02-28	16.30	17.28	15.96	17.15	460354
2025-03-03	15.80	16.08	15.17	15.41	1139613
2025-03-04	14.24	15.06	14.00	14.71	407157
2025-03-05	15.01	15.15	14.50	14.82	291752
2025-03-06	14.12	14.36	13.51	13.68	356335
2025-03-07	13.26	13.68	12.89	13.47	498057
2025-03-10	12.92	13.30	12.40	13.07	434716
2025-03-11	12.66	13.54	12.51	13.28	487167
2025-03-12	13.66	13.95	13.39	13.45	453933
2025-03-13	13.28	13.56	13.14	13.28	298271
2025-03-14	13.26	13.58	13.14	13.55	329449
2025-03-17	13.37	13.49	13.19	13.19	210987
2025-03-18	13.09	13.19	12.94	13.16	279400
2025-03-19	13.05	13.71	13.02	13.54	297341
2025-03-20	13.97	13.97	13.64	13.68	200738
2025-03-21	13.75	14.06	13.60	13.94	270576
2025-03-24	14.37	14.45	14.05	14.39	232837
2025-03-25	14.29	14.29	13.94	14.11	187291
2025-03-26	13.97	14.10	13.71	13.85	206106
2025-03-27	13.67	13.78	13.18	13.30	254666
2025-03-28	12.99	12.99	11.97	12.11	352363
2025-03-31	12.18	12.58	11.88	12.48	309646
2025-04-01	12.08	12.17	11.80	11.90	259575
2025-04-02	11.80	12.14	11.74	11.82	167748
2025-04-03	11.53	11.79	11.51	11.60	169313
2025-04-04	11.06	11.15	10.35	10.57	356449
2025-04-07	9.87	10.96	9.61	10.40	344088
2025-04-08	11.29	11.30	9.85	10.03	281034
2025-04-09	9.79	11.25	9.67	11.08	402748
2025-04-10	10.77	11.00	10.21	10.40	145424
2025-04-11	9.95	10.29	9.75	10.14	279038
2025-04-14	10.63	11.12	10.31	10.74	149455
2025-04-15	10.79	11.33	10.62	10.77	205645
2025-04-16	10.53	10.60	10.26	10.31	77418
2025-04-17	10.55	10.89	10.46	10.72	155756
2025-04-21	10.54	10.54	10.11	10.28	247182
2025-04-22	10.54	11.05	10.48	10.86	197358
2025-04-23	10.95	11.56	10.95	11.10	174381
2025-04-24	11.45	11.95	11.35	11.86	152400
2025-04-25	11.74	11.98	11.63	11.82	124179
2025-04-28	11.70	11.93	11.32	11.42	150171
2025-04-29	11.75	12.03	11.61	11.91	136868
2025-04-30	11.50	11.51	11.03	11.40	92909
2025-05-01	11.88	12.12	11.73	11.94	188990
2025-05-02	12.20	12.25	12.01	12.05	164736
2025-05-05	11.74	11.75	11.24	11.30	195894
2025-05-06	11.31	11.34	10.77	10.88	224983
2025-05-07	11.00	11.09	10.93	11.05	124284
2025-05-08	11.12	11.61	11.02	11.41	74424
2025-05-09	11.34	11.49	10.96	10.97	162639
2025-05-12	11.23	11.47	11.12	11.35	98439
2025-05-13	11.46	11.98	11.40	11.91	215210
2025-05-14	11.60	11.85	11.32	11.54	435891
2025-05-15	12.03	12.40	11.53	11.95	257747
2025-05-16	11.39	11.72	11.20	11.72	385694
2025-05-19	11.35	11.58	11.35	11.55	218915
2025-05-20	11.40	11.60	11.23	11.54	274614
2025-05-21	11.21	11.29	11.00	11.26	528267
2025-05-22	10.92	11.05	10.78	10.83	322612
2025-05-23	10.74	10.98	10.60	10.85	106288
2025-05-27	10.72	11.07	10.65	10.97	304548
2025-05-28	11.00	11.26	10.87	10.95	151971
2025-05-29	10.68	10.78	10.60	10.68	107497
2025-05-30	10.78	10.78	10.40	10.64	176506
2025-06-02	10.50	10.52	10.23	10.38	169324
2025-06-03	10.42	10.67	10.41	10.55	124942
2025-06-04	11.23	11.51	11.08	11.46	189480
2025-06-05	11.59	11.80	11.46	11.61	179248
2025-06-06	11.59	12.00	11.59	11.79	110772
2025-06-09	11.74	11.97	11.55	11.85	248104
2025-06-10	11.97	13.21	11.97	12.71	355069
2025-06-11	12.09	12.09	11.77	11.87	262839
2025-06-12	12.05	12.50	11.90	12.16	214686
2025-06-13	11.86	11.98	11.70	11.78	123634
2025-06-16	12.12	12.37	12.08	12.30	119003
2025-06-17	12.00	12.07	11.74	11.77	147713
2025-06-18	11.71	11.85	11.61	11.69	98466
2025-06-20	11.00	11.06	10.41	10.44	437949
2025-06-23	10.25	10.25	9.88	10.16	404124
2025-06-24	10.22	10.52	10.17	10.45	149989
2025-06-25	10.48	10.63	10.33	10.55	158245
2025-06-26	10.66	10.80	10.60	10.75	25296

Explore More About MESO

Coins representing dividend payouts and trends

MESO Dividend History

Discover Mesoblast Limited -'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

MESO Stock Split History

Discover Mesoblast Limited -'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

MESO Historical Prices

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

Web Analytics