MMYT Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

123.00

(December 10, 2024)

52-Week High

123.00

(December 10, 2024)

All-Time High

99.82

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-08-12	22.00	26.81	20.75	26.45	5473976
2010-08-13	26.85	27.00	24.60	25.12	1002930
2010-08-16	24.51	26.12	23.50	24.67	449359
2010-08-17	25.35	32.50	24.90	31.95	941727
2010-08-18	33.25	36.19	30.61	32.79	1176751
2010-08-19	31.62	34.49	29.66	30.47	591094
2010-08-20	30.55	30.55	27.50	28.05	464044
2010-08-23	28.37	31.50	28.37	30.10	463954
2010-08-24	29.48	33.03	29.10	32.30	443573
2010-08-25	31.80	32.93	30.50	31.30	341168
2010-08-26	31.70	34.00	30.50	33.63	740044
2010-08-27	34.00	35.36	33.34	34.81	431275
2010-08-30	35.40	35.40	33.29	33.40	164072
2010-08-31	33.24	35.00	31.36	34.00	331339
2010-09-01	34.68	35.38	32.50	33.14	267803
2010-09-02	32.41	33.25	31.75	32.66	192976
2010-09-03	33.50	33.92	32.35	32.90	125475
2010-09-07	32.51	33.10	31.30	32.04	125049
2010-09-08	32.29	33.75	30.89	33.65	246257
2010-09-09	35.35	37.47	35.16	36.68	1269895
2010-09-10	37.09	37.80	36.06	36.68	408915
2010-09-13	36.97	39.88	36.04	39.68	705852
2010-09-14	39.82	41.12	37.30	37.70	722412
2010-09-15	37.05	39.45	36.41	38.39	351395
2010-09-16	40.31	41.47	39.35	40.47	771314
2010-09-17	40.85	40.98	37.72	38.62	418020
2010-09-20	39.27	39.39	37.50	37.77	286547
2010-09-21	35.65	38.18	34.07	34.07	908485
2010-09-22	34.02	35.49	32.80	33.29	350442
2010-09-23	33.30	38.40	33.15	38.00	911171
2010-09-24	38.72	41.00	38.50	39.05	599239
2010-09-27	39.71	42.88	38.17	40.25	565915
2010-09-28	40.38	41.00	38.76	39.62	329225
2010-09-29	39.30	40.53	38.42	39.71	249228
2010-09-30	39.98	40.40	38.00	38.78	181567
2010-10-01	38.76	39.89	37.61	38.60	172501
2010-10-04	38.00	38.30	37.10	38.30	307521
2010-10-05	39.40	40.80	37.00	37.33	299559
2010-10-06	37.65	38.00	34.62	35.46	414087
2010-10-07	35.70	36.10	33.75	34.51	239442
2010-10-08	34.18	35.45	34.10	35.16	197736
2010-10-11	35.75	38.38	35.50	37.44	361431
2010-10-12	37.84	37.90	35.60	37.11	151883
2010-10-13	37.89	38.43	37.31	37.61	115206
2010-10-14	37.75	37.75	36.00	36.86	128952
2010-10-15	38.80	38.80	37.33	37.61	174278
2010-10-18	38.00	38.00	37.00	37.17	83972
2010-10-19	36.88	37.08	35.64	35.90	151198
2010-10-20	35.89	37.50	35.73	37.16	78020
2010-10-21	37.50	40.36	37.15	37.76	581651
2010-10-22	38.61	39.60	37.00	38.87	162841
2010-10-25	39.49	40.15	37.05	37.25	381589
2010-10-26	37.35	38.75	37.03	38.28	218015
2010-10-27	38.62	38.90	36.10	37.88	491161
2010-10-28	38.25	39.37	36.75	36.88	324530
2010-10-29	37.00	37.50	36.06	36.17	190469
2010-11-01	36.89	37.04	35.65	35.89	132293
2010-11-02	35.96	36.00	33.30	33.59	474586
2010-11-03	34.32	34.80	33.70	33.96	201313
2010-11-04	34.43	34.78	33.35	33.37	196645
2010-11-05	33.25	33.76	31.75	32.09	321544
2010-11-08	31.88	32.01	30.60	32.00	507556
2010-11-09	33.32	34.00	32.56	33.30	506686
2010-11-10	33.00	34.93	32.85	34.42	381586
2010-11-11	34.50	38.90	33.70	38.76	1083496
2010-11-12	38.25	39.60	37.09	38.15	591383
2010-11-15	32.31	33.44	28.00	28.02	2878937
2010-11-16	27.55	28.74	26.22	27.94	1103174
2010-11-17	28.03	28.50	27.01	27.51	282946
2010-11-18	27.56	28.25	27.25	27.33	308293
2010-11-19	27.08	27.58	26.88	27.06	372917
2010-11-22	26.84	30.30	26.30	29.92	676895
2010-11-23	29.41	29.57	28.14	28.68	245231
2010-11-24	28.32	29.30	28.00	28.96	153655
2010-11-26	28.62	29.25	28.56	28.99	41007
2010-11-29	28.61	28.84	28.00	28.54	95988
2010-11-30	28.33	29.30	28.00	28.51	233807
2010-12-01	28.54	29.10	27.20	28.43	486942
2010-12-02	28.25	29.03	28.08	28.36	229731
2010-12-03	28.25	28.48	27.49	28.00	175886
2010-12-06	27.75	27.98	27.16	27.37	118397
2010-12-07	27.34	27.67	26.51	26.62	198350
2010-12-08	27.25	27.25	25.52	25.77	214374
2010-12-09	25.71	25.86	23.91	24.22	495572
2010-12-10	24.22	25.14	23.81	24.95	445458
2010-12-13	25.10	26.14	24.68	25.39	268705
2010-12-14	25.50	26.18	25.41	25.98	188982
2010-12-15	26.31	26.88	25.95	26.54	140752
2010-12-16	26.93	27.10	25.89	26.94	147676
2010-12-17	27.09	28.99	26.52	28.95	435559
2010-12-20	28.70	28.93	27.64	28.68	234501
2010-12-21	28.48	28.60	27.66	27.96	191119
2010-12-22	28.00	28.19	27.51	27.95	72733
2010-12-23	27.82	28.05	27.78	27.90	71280
2010-12-27	28.43	28.43	27.52	27.52	152202
2010-12-28	27.30	28.14	27.00	28.07	223837
2010-12-29	27.85	28.11	27.80	27.85	53730
2010-12-30	27.35	28.55	27.23	27.85	158309
2010-12-31	28.12	28.12	26.75	27.03	106134
2011-01-03	27.35	28.14	27.12	27.16	93471
2011-01-04	27.01	27.70	27.00	27.54	114099
2011-01-05	27.46	31.30	27.45	30.76	439144
2011-01-06	30.92	32.41	30.35	31.19	250368
2011-01-07	31.45	31.72	30.37	30.83	76501
2011-01-10	30.83	31.55	30.34	30.45	86640
2011-01-11	30.25	30.62	29.79	30.02	107243
2011-01-12	31.30	31.31	30.00	30.18	71559
2011-01-13	30.02	30.60	29.77	30.02	68672
2011-01-14	29.90	31.73	29.34	30.65	140634
2011-01-18	30.92	30.92	28.97	28.98	140984
2011-01-19	29.51	30.43	29.15	29.88	171685
2011-01-20	30.62	30.81	28.60	29.25	117281
2011-01-21	29.57	30.00	28.88	29.98	77040
2011-01-24	30.00	30.00	29.41	29.61	34027
2011-01-25	29.51	29.84	28.44	28.50	144501
2011-01-26	28.91	29.25	28.61	28.85	81043
2011-01-27	29.30	29.32	28.30	28.63	83755
2011-01-28	29.03	29.15	28.19	28.73	81874
2011-01-31	29.06	29.06	28.03	28.75	89250
2011-02-01	28.82	29.05	28.15	28.48	146527
2011-02-02	28.83	28.83	26.91	27.00	192947
2011-02-03	26.82	26.82	25.86	26.34	276018
2011-02-04	26.71	27.28	25.67	26.17	407139
2011-02-07	26.05	26.95	25.95	26.15	194301
2011-02-08	26.01	26.59	25.84	25.99	219939
2011-02-09	27.00	27.89	26.52	26.80	513687
2011-02-10	28.20	30.00	27.31	29.70	600533
2011-02-11	28.97	30.16	28.06	29.01	229030
2011-02-14	29.80	30.00	28.97	29.58	135609
2011-02-15	29.87	30.00	29.00	29.22	100304
2011-02-16	29.43	29.43	27.90	28.63	211021
2011-02-17	28.42	28.87	27.99	28.23	87326
2011-02-18	28.07	28.36	27.25	27.55	94435
2011-02-22	27.24	27.24	25.21	25.59	251402
2011-02-23	25.75	25.75	24.03	24.77	184633
2011-02-24	25.59	26.19	25.00	25.75	288392
2011-02-25	26.21	26.33	25.69	26.33	115214
2011-02-28	27.00	27.00	26.30	26.33	179085
2011-03-01	26.51	27.24	26.26	26.87	194857
2011-03-02	26.80	27.54	26.32	27.27	110285
2011-03-03	26.20	26.96	26.00	26.56	136075
2011-03-04	26.39	27.23	26.20	26.94	62829
2011-03-07	26.92	27.40	26.05	26.28	175886
2011-03-08	26.46	26.46	25.71	26.03	103823
2011-03-09	25.86	26.44	25.51	26.13	80129
2011-03-10	25.89	26.32	25.34	25.55	163174
2011-03-11	25.37	26.75	25.30	26.57	134339
2011-03-14	26.35	27.00	25.53	25.81	132614
2011-03-15	25.25	25.83	25.01	25.45	40118
2011-03-16	25.07	25.31	24.80	24.81	167887
2011-03-17	24.94	25.36	24.47	25.21	93762
2011-03-18	25.40	26.44	25.16	25.84	104049
2011-03-21	26.49	26.49	25.45	25.93	85421
2011-03-22	25.80	26.79	25.80	26.51	86324
2011-03-23	26.11	26.38	25.73	26.11	113548
2011-03-24	25.80	26.21	25.80	26.21	124044
2011-03-25	26.07	27.00	26.07	26.76	101109
2011-03-28	27.00	27.16	26.33	26.91	80746
2011-03-29	26.91	28.25	26.88	27.81	186102
2011-03-30	27.68	29.50	27.68	29.24	170698
2011-03-31	29.38	29.50	28.30	29.31	177086
2011-04-01	29.50	31.44	29.26	30.99	292554
2011-04-04	30.24	32.98	30.20	30.25	300869
2011-04-05	30.28	30.69	29.60	30.36	53724
2011-04-06	30.86	31.97	30.44	31.36	142767
2011-04-07	31.55	31.70	31.11	31.15	77183
2011-04-08	31.35	31.54	30.71	30.73	83343
2011-04-11	30.87	30.87	29.17	29.82	74286
2011-04-12	29.57	29.66	28.85	28.99	57706
2011-04-13	29.10	30.00	29.10	29.74	28604
2011-04-14	29.48	32.69	29.29	32.50	250826
2011-04-15	32.45	33.70	30.80	31.32	215018
2011-04-18	30.80	31.00	29.83	30.02	178644
2011-04-19	30.17	32.86	30.08	32.81	213990
2011-04-20	33.60	34.22	31.70	32.33	192533
2011-04-21	32.36	32.82	31.93	32.23	134932
2011-04-25	32.30	32.60	32.25	32.46	63420
2011-04-26	32.58	32.93	31.88	31.96	58635
2011-04-27	32.24	32.88	31.63	32.50	106371
2011-04-28	32.31	33.27	32.31	32.73	56694
2011-04-29	32.64	32.81	30.93	31.53	67737
2011-05-02	31.47	31.98	29.80	30.28	171801
2011-05-03	30.04	30.49	29.07	29.26	105623
2011-05-04	29.20	29.55	28.19	29.43	135267
2011-05-05	29.10	29.69	28.59	28.65	55488
2011-05-06	29.00	29.76	28.71	29.71	33296
2011-05-09	29.90	30.26	29.49	29.67	36520
2011-05-10	29.78	30.82	29.50	30.80	41837
2011-05-11	30.80	30.95	30.04	30.10	111974
2011-05-12	29.90	29.91	27.40	27.59	204360
2011-05-13	27.00	27.47	25.98	25.98	170945
2011-05-16	26.07	26.31	25.01	25.10	124944
2011-05-17	25.00	25.66	24.66	25.65	88119
2011-05-18	25.65	26.79	25.65	26.51	79234
2011-05-19	26.79	27.29	26.50	26.62	38496
2011-05-20	26.66	27.63	26.17	27.12	126887
2011-05-23	26.09	26.44	24.30	25.05	246425
2011-05-24	25.27	25.75	24.49	24.91	56305
2011-05-25	24.71	25.46	24.54	24.76	50324
2011-05-26	24.50	24.80	23.34	24.44	364760
2011-05-27	23.22	23.74	22.56	23.07	2443895
2011-05-31	23.19	23.30	22.07	23.14	582401
2011-06-01	23.25	23.30	22.17	22.97	363597
2011-06-02	23.15	23.99	22.52	23.46	379427
2011-06-03	22.97	23.66	22.78	23.08	183484
2011-06-06	23.96	24.25	23.50	23.52	403491
2011-06-07	23.51	23.74	22.57	22.73	326978
2011-06-08	22.67	23.10	22.11	22.25	271133
2011-06-09	22.19	22.69	21.93	22.46	179415
2011-06-10	22.34	22.68	21.75	22.14	165827
2011-06-13	22.32	22.45	21.80	21.92	225570
2011-06-14	22.05	22.65	21.37	22.46	228837
2011-06-15	22.11	22.50	22.00	22.35	153479
2011-06-16	22.10	22.74	22.10	22.42	138049
2011-06-17	22.75	22.75	22.15	22.52	196077
2011-06-20	22.50	22.50	21.62	22.22	208397
2011-06-21	22.36	23.68	22.31	23.36	139499
2011-06-22	23.39	24.00	23.01	23.24	74047
2011-06-23	23.11	23.51	22.59	23.50	177599
2011-06-24	23.54	23.65	22.80	23.64	208484
2011-06-27	23.47	23.80	23.03	23.42	193019
2011-06-28	23.37	24.49	23.37	24.24	157273
2011-06-29	24.40	24.60	23.90	24.50	199267
2011-06-30	24.66	24.88	24.22	24.50	211567
2011-07-01	24.53	25.35	24.41	25.01	103827
2011-07-05	25.11	25.31	24.60	25.13	62473
2011-07-06	25.02	25.60	24.87	25.53	95572
2011-07-07	25.60	26.25	25.30	25.47	104042
2011-07-08	25.01	25.25	24.66	25.15	49613
2011-07-11	25.09	25.10	23.93	24.13	235284
2011-07-12	24.14	24.21	23.71	24.04	143764
2011-07-13	24.12	24.43	23.84	24.05	240826
2011-07-14	24.20	24.38	23.88	23.96	52025
2011-07-15	24.18	24.18	23.57	23.80	88667
2011-07-18	23.69	23.71	22.09	22.67	318661
2011-07-19	22.81	23.51	22.29	22.57	80396
2011-07-20	22.61	22.76	22.04	22.19	140185
2011-07-21	22.37	23.26	22.01	23.26	72310
2011-07-22	23.55	23.92	22.41	22.68	42500
2011-07-25	22.59	22.95	22.28	22.53	43336
2011-07-26	22.60	22.79	22.30	22.59	34062
2011-07-27	22.44	23.41	22.44	23.11	205094
2011-07-28	23.16	23.17	22.56	22.69	112554
2011-07-29	22.48	22.74	22.11	22.22	69015
2011-08-01	22.48	23.15	21.76	21.79	190541
2011-08-02	21.59	21.70	20.68	20.85	308203
2011-08-03	20.78	21.19	20.55	20.78	163394
2011-08-04	21.17	21.18	19.70	19.95	326090
2011-08-05	20.35	21.64	17.81	18.52	335265
2011-08-08	17.73	18.45	17.11	17.12	312460
2011-08-09	17.43	17.96	16.50	17.75	364138
2011-08-10	16.06	17.58	16.06	17.46	169433
2011-08-11	17.64	19.55	17.24	19.14	188257
2011-08-12	19.62	20.97	19.43	19.90	251061
2011-08-15	20.04	20.47	19.61	20.28	202622
2011-08-16	20.02	20.44	19.82	19.99	188597
2011-08-17	20.08	20.39	20.00	20.09	64054
2011-08-18	19.63	19.74	18.87	19.04	117756
2011-08-19	18.98	19.35	18.24	18.71	101359
2011-08-22	19.34	19.53	18.67	18.73	86155
2011-08-23	19.36	19.37	18.55	19.17	61330
2011-08-24	19.31	19.57	18.87	19.32	56261
2011-08-25	19.56	19.56	18.45	18.75	26533
2011-08-26	18.52	19.20	17.78	18.83	112280
2011-08-29	19.05	19.21	18.45	19.15	54579
2011-08-30	19.16	20.41	18.85	19.49	95356
2011-08-31	19.79	19.79	18.60	19.00	81872
2011-09-01	19.14	19.62	18.83	19.29	75140
2011-09-02	18.92	19.61	18.66	19.33	27962
2011-09-06	18.69	20.17	18.69	19.62	111833
2011-09-07	20.04	20.39	19.77	20.18	31078
2011-09-08	20.01	20.81	20.01	20.45	36574
2011-09-09	20.22	21.39	19.96	20.75	85156
2011-09-12	20.62	21.25	20.30	20.94	129742
2011-09-13	20.96	21.10	20.10	20.74	39541
2011-09-14	20.77	22.72	20.77	21.96	118373
2011-09-15	21.96	24.71	21.96	23.77	245843
2011-09-16	23.69	23.80	22.87	23.03	108886
2011-09-19	22.61	24.47	22.50	24.17	61949
2011-09-20	24.05	24.59	23.40	23.40	62567
2011-09-21	23.39	24.14	23.39	23.90	159059
2011-09-22	22.75	23.57	21.56	22.18	213486
2011-09-23	21.66	22.31	21.46	21.62	73247
2011-09-26	21.62	23.15	21.44	22.78	29302
2011-09-27	23.37	24.65	22.32	22.33	31511
2011-09-28	22.29	23.04	22.19	22.76	52214
2011-09-29	23.15	23.39	22.70	23.18	81201
2011-09-30	22.77	23.56	22.02	22.08	184661
2011-10-03	21.01	23.47	21.01	22.28	119940
2011-10-04	22.24	23.18	21.50	23.00	150355
2011-10-05	23.07	24.49	22.74	24.04	110773
2011-10-06	24.39	24.55	23.72	24.38	100036
2011-10-07	24.37	25.00	23.54	24.72	68731
2011-10-10	25.00	28.78	24.40	26.90	195486
2011-10-11	26.13	28.33	25.05	27.00	155859
2011-10-12	26.92	27.80	26.03	26.60	279329
2011-10-13	26.56	27.87	26.56	27.55	28222
2011-10-14	27.69	28.70	27.57	28.06	138113
2011-10-17	27.79	28.21	27.01	27.27	110501
2011-10-18	28.01	29.00	26.63	27.20	145381
2011-10-19	27.06	28.30	27.01	27.55	65219
2011-10-20	27.20	28.00	26.54	28.00	73269
2011-10-21	28.30	28.55	27.31	27.67	223900
2011-10-24	28.07	28.50	27.56	28.49	205042
2011-10-25	28.50	28.86	27.83	28.23	76111
2011-10-26	28.52	29.00	28.36	28.82	81811
2011-10-27	29.22	30.48	29.00	30.14	118190
2011-10-28	30.07	30.66	29.96	30.49	177039
2011-10-31	30.00	30.36	29.71	30.01	59697
2011-11-01	28.26	30.55	27.50	29.98	127477
2011-11-02	29.92	30.50	29.48	30.20	56795
2011-11-03	30.49	30.90	29.89	30.66	37855
2011-11-04	30.41	30.60	30.00	30.58	57072
2011-11-07	30.20	31.00	29.04	31.00	61689
2011-11-08	33.90	33.90	32.22	33.25	264097
2011-11-09	32.41	33.00	30.42	30.95	95710
2011-11-10	31.73	31.88	29.86	29.95	120203
2011-11-11	27.91	29.00	26.85	27.81	766390
2011-11-14	27.99	28.11	26.63	27.12	164530
2011-11-15	26.51	27.05	26.11	26.79	158283
2011-11-16	26.54	26.90	26.09	26.47	96918
2011-11-17	26.46	26.76	25.99	26.33	98452
2011-11-18	26.34	27.66	26.25	26.39	98909
2011-11-21	26.04	26.18	25.25	26.03	97208
2011-11-22	25.85	26.36	25.52	26.15	73298
2011-11-23	25.81	26.07	25.29	25.84	71848
2011-11-25	25.63	26.42	25.12	25.32	32036
2011-11-28	26.16	26.16	25.33	25.77	42227
2011-11-29	25.96	25.99	25.66	25.73	43233
2011-11-30	26.12	26.31	25.00	25.34	79454
2011-12-01	25.30	25.43	23.42	23.72	206427
2011-12-02	24.13	24.58	23.44	23.53	104645
2011-12-05	23.94	24.26	23.32	24.05	138128
2011-12-06	23.96	24.13	23.31	23.83	78731
2011-12-07	23.71	24.02	23.26	23.85	127931
2011-12-08	23.65	24.10	23.27	23.75	90868
2011-12-09	24.42	24.42	23.43	24.18	142955
2011-12-12	23.70	24.12	23.31	24.06	184677
2011-12-13	23.86	24.16	23.86	23.97	84178
2011-12-14	23.73	24.19	23.60	24.17	214094
2011-12-15	24.39	24.39	23.89	24.01	61810
2011-12-16	24.38	24.38	23.78	23.86	162511
2011-12-19	24.80	24.93	23.98	24.04	122080
2011-12-20	24.76	25.10	24.39	24.80	72562
2011-12-21	24.83	24.87	24.00	24.32	61343
2011-12-22	24.38	24.73	24.11	24.61	55202
2011-12-23	24.63	24.63	24.01	24.17	93636
2011-12-27	24.20	24.32	23.85	23.96	201711
2011-12-28	23.84	24.00	23.53	23.79	135017
2011-12-29	23.73	23.86	23.40	23.55	128693
2011-12-30	23.75	24.05	23.32	24.04	100973
2012-01-03	24.53	24.93	23.88	24.33	92511
2012-01-04	24.43	24.78	23.99	23.99	61172
2012-01-05	23.91	24.40	23.36	23.75	172606
2012-01-06	23.67	23.69	21.71	21.83	176728
2012-01-09	22.03	22.34	21.53	21.92	172889
2012-01-10	22.00	22.48	21.64	22.42	114779
2012-01-11	22.40	22.76	22.08	22.58	101163
2012-01-12	22.73	22.98	22.15	22.36	77550
2012-01-13	22.25	23.27	21.81	22.58	71994
2012-01-17	21.83	22.52	21.75	22.08	111209
2012-01-18	22.11	22.64	22.03	22.64	31474
2012-01-19	22.67	23.48	22.67	23.44	72501
2012-01-20	23.50	23.75	23.05	23.54	66630
2012-01-23	23.67	24.00	23.51	23.65	47850
2012-01-24	23.69	23.92	23.40	23.59	34779
2012-01-25	23.82	23.82	23.08	23.35	83915
2012-01-26	23.56	23.60	23.07	23.54	50164
2012-01-27	23.37	23.73	23.01	23.35	19079
2012-01-30	23.36	23.69	23.11	23.29	104930
2012-01-31	23.46	23.75	23.09	23.53	59617
2012-02-01	23.81	24.11	22.99	24.11	68960
2012-02-02	24.01	24.12	23.52	24.10	57887
2012-02-03	24.42	24.67	24.01	24.25	32925
2012-02-06	24.23	24.48	23.12	23.16	49003
2012-02-07	23.17	23.19	22.75	22.99	54914
2012-02-08	23.01	24.70	23.01	23.63	63352
2012-02-09	22.50	23.43	22.29	23.25	133834
2012-02-10	23.13	23.98	22.95	23.46	79565
2012-02-13	23.57	23.57	22.95	23.22	18831
2012-02-14	23.22	23.62	22.60	22.87	49569
2012-02-15	23.07	23.39	22.49	22.55	87793
2012-02-16	22.62	22.90	22.11	22.55	64619
2012-02-17	22.74	22.74	22.30	22.50	39905
2012-02-21	22.66	22.87	21.31	21.44	101658
2012-02-22	21.64	21.97	20.68	20.92	121338
2012-02-23	20.88	21.22	20.36	20.48	98502
2012-02-24	20.64	20.84	20.45	20.77	98852
2012-02-27	20.79	22.59	20.76	22.29	138689
2012-02-28	22.45	22.80	22.30	22.48	124787
2012-02-29	22.50	23.18	22.34	23.01	84449
2012-03-01	23.34	24.19	23.10	23.69	350206
2012-03-02	23.76	24.50	23.55	24.13	190547
2012-03-05	24.00	24.00	23.04	23.18	80826
2012-03-06	22.98	23.68	22.61	23.15	76558
2012-03-07	23.21	23.50	22.70	23.13	64730
2012-03-08	23.19	24.01	23.19	23.84	104660
2012-03-09	23.94	23.94	23.67	23.72	95865
2012-03-12	23.88	23.90	22.88	23.53	283003
2012-03-13	23.75	23.75	23.03	23.54	101792
2012-03-14	23.45	23.49	22.85	23.00	127606
2012-03-15	23.01	23.28	22.91	23.04	66979
2012-03-16	22.99	23.33	22.90	23.00	109482
2012-03-19	22.99	23.34	22.79	23.06	71246
2012-03-20	22.92	23.16	22.84	23.07	39001
2012-03-21	23.22	23.23	22.96	23.00	41052
2012-03-22	22.91	23.08	22.76	23.00	102497
2012-03-23	23.08	23.08	22.91	23.00	59879
2012-03-26	23.29	23.31	22.60	22.86	78910
2012-03-27	22.97	23.83	22.97	23.43	101521
2012-03-28	23.49	23.56	23.00	23.06	117358
2012-03-29	23.08	23.16	22.80	22.99	84379
2012-03-30	23.17	23.34	22.81	22.97	89221
2012-04-02	23.10	23.45	23.00	23.16	41216
2012-04-03	23.13	23.63	23.13	23.53	44177
2012-04-04	23.26	23.60	22.64	22.75	76988
2012-04-05	22.64	22.72	21.79	21.99	121281
2012-04-09	21.70	21.72	21.24	21.46	58918
2012-04-10	21.58	21.67	20.55	21.09	60656
2012-04-11	21.24	21.24	20.74	21.06	82442
2012-04-12	21.24	21.50	20.94	21.26	49966
2012-04-13	21.14	21.40	20.74	21.03	56494
2012-04-16	21.02	21.02	20.60	20.82	60368
2012-04-17	20.90	21.23	20.70	21.01	63990
2012-04-18	20.97	20.97	16.99	18.97	940202
2012-04-19	19.05	20.24	18.78	19.24	246730
2012-04-20	19.44	19.61	19.09	19.36	164613
2012-04-23	19.18	19.18	17.96	18.23	285678
2012-04-24	18.27	18.74	18.08	18.66	52643
2012-04-25	18.75	19.45	18.69	19.22	137983
2012-04-26	19.30	19.43	19.00	19.13	201300
2012-04-27	19.28	19.50	19.13	19.24	155545
2012-04-30	19.24	19.41	19.14	19.41	78140
2012-05-01	19.45	20.15	19.42	19.66	130439
2012-05-02	19.69	19.80	19.29	19.74	42133
2012-05-03	19.84	21.06	18.95	19.58	319403
2012-05-04	19.65	19.98	19.50	19.61	104497
2012-05-07	19.50	19.73	19.43	19.70	34154
2012-05-08	19.55	19.64	18.89	19.10	103915
2012-05-09	18.84	19.01	17.58	18.37	174297
2012-05-10	18.34	18.59	17.53	17.73	104240
2012-05-11	17.58	17.99	17.58	17.74	44466
2012-05-14	17.35	17.60	17.15	17.42	50504
2012-05-15	17.38	17.57	16.84	16.99	90469
2012-05-16	16.97	17.22	16.23	16.38	70815
2012-05-17	16.44	17.25	16.44	16.62	111172
2012-05-18	16.57	16.78	16.00	16.56	55267
2012-05-21	16.50	16.75	16.05	16.70	128449
2012-05-22	16.62	16.70	16.48	16.63	102014
2012-05-23	16.50	17.01	16.25	16.89	191242
2012-05-24	15.84	16.55	15.09	15.55	277321
2012-05-25	15.45	15.45	14.20	14.35	241766
2012-05-29	14.21	14.31	13.95	14.25	168858
2012-05-30	14.18	14.23	13.39	13.57	151269
2012-05-31	13.56	13.62	13.17	13.25	157499
2012-06-01	13.06	13.08	12.26	12.60	216294
2012-06-04	12.59	13.12	12.59	13.00	202631
2012-06-05	13.05	15.77	13.03	15.77	583765
2012-06-06	15.05	15.23	14.50	15.01	284865
2012-06-07	15.12	15.61	15.00	15.08	162261
2012-06-08	14.97	15.31	14.65	15.10	105342
2012-06-11	15.25	15.25	14.70	14.77	75402
2012-06-12	14.80	14.86	14.28	14.70	89866
2012-06-13	14.65	15.30	14.26	14.50	62579
2012-06-14	14.54	14.65	14.30	14.59	75093
2012-06-15	14.45	16.66	14.41	16.09	312929
2012-06-18	16.15	16.30	15.25	15.52	106078
2012-06-19	15.52	16.24	15.37	15.76	138132
2012-06-20	15.77	16.40	15.73	15.96	71555
2012-06-21	15.90	16.42	15.74	16.07	145667
2012-06-22	16.14	16.22	15.92	16.00	76481
2012-06-25	15.84	16.05	15.50	16.00	49791
2012-06-26	16.03	16.03	15.79	15.98	138165
2012-06-27	16.04	16.19	15.83	16.08	64242
2012-06-28	15.94	16.18	15.42	15.86	92859
2012-06-29	16.18	16.59	16.00	16.43	27243
2012-07-02	16.39	16.42	14.30	14.64	101203
2012-07-03	14.60	15.00	14.50	14.86	91780
2012-07-05	14.91	14.96	14.38	14.75	117175
2012-07-06	14.57	14.76	14.42	14.53	101645
2012-07-09	14.59	14.67	14.42	14.55	57468
2012-07-10	14.44	14.67	13.93	14.06	76803
2012-07-11	13.89	14.20	13.89	14.09	45600
2012-07-12	14.04	14.27	13.91	14.10	39468
2012-07-13	14.43	14.52	13.85	13.98	90204
2012-07-16	13.94	14.01	13.91	13.96	20641
2012-07-17	13.98	14.05	13.72	13.93	36719
2012-07-18	13.95	14.40	13.88	14.06	42510
2012-07-19	14.15	14.62	14.15	14.46	82616
2012-07-20	14.38	14.52	14.21	14.34	44357
2012-07-23	14.35	14.38	14.10	14.32	34503
2012-07-24	14.25	14.46	14.16	14.30	26564
2012-07-25	14.38	14.75	13.91	14.19	55309
2012-07-26	14.33	15.69	14.33	15.13	51794
2012-07-27	15.21	16.60	14.97	16.10	146098
2012-07-30	16.11	16.33	15.85	16.13	38101
2012-07-31	16.08	16.61	16.02	16.58	68867
2012-08-01	16.79	16.85	15.81	16.09	39224
2012-08-02	16.10	16.42	16.00	16.33	33903
2012-08-03	16.56	16.80	15.79	16.17	70567
2012-08-06	16.14	18.32	15.56	17.10	55790
2012-08-07	17.07	17.59	16.59	17.40	27985
2012-08-08	17.23	17.63	17.23	17.56	34947
2012-08-09	17.42	17.87	16.94	17.11	70817
2012-08-10	16.86	17.51	16.59	17.27	64526
2012-08-13	17.02	17.20	16.85	17.16	32240
2012-08-14	17.12	17.45	16.85	16.91	79917
2012-08-15	16.93	17.10	16.76	16.94	46917
2012-08-16	16.90	17.10	16.82	17.01	37638
2012-08-17	17.07	17.10	16.86	16.93	89401
2012-08-20	16.97	16.99	16.10	16.27	62304
2012-08-21	16.22	16.36	15.95	16.05	39620
2012-08-22	16.02	16.19	15.56	15.57	56796
2012-08-23	15.43	16.00	15.43	15.82	104273
2012-08-24	15.92	15.92	14.74	15.32	113183
2012-08-27	15.33	15.37	14.72	14.75	86134
2012-08-28	14.72	14.87	14.17	14.30	89450
2012-08-29	14.25	14.34	13.70	14.00	95653
2012-08-30	13.93	14.86	13.38	14.43	81795
2012-08-31	14.47	15.18	14.25	14.29	64898
2012-09-04	14.19	14.91	14.17	14.46	60672
2012-09-05	14.60	15.79	14.59	15.19	124034
2012-09-06	15.30	15.99	15.12	15.47	58840
2012-09-07	15.47	15.97	15.11	15.87	37722
2012-09-10	16.00	16.00	15.72	15.72	15514
2012-09-11	15.68	16.00	15.59	15.64	29653
2012-09-12	15.70	15.96	15.47	15.54	30225
2012-09-13	15.49	15.87	15.46	15.60	34848
2012-09-14	15.37	16.99	15.37	16.97	110500
2012-09-17	16.75	16.95	16.18	16.29	39245
2012-09-18	16.17	16.89	16.12	16.69	24374
2012-09-19	16.67	17.50	16.34	17.36	22987
2012-09-20	17.18	17.70	17.15	17.16	8149
2012-09-21	16.82	17.50	16.52	16.66	33551
2012-09-24	17.03	18.24	16.80	18.00	38123
2012-09-25	17.45	18.50	17.40	18.03	62491
2012-09-26	18.00	18.00	16.94	17.01	26603
2012-09-27	17.07	17.48	16.95	17.16	19359
2012-09-28	17.01	17.09	16.62	17.03	38484
2012-10-01	17.20	17.74	17.00	17.25	22780
2012-10-02	17.39	17.64	17.25	17.43	18263
2012-10-03	17.34	17.47	16.84	16.84	38761
2012-10-04	16.85	17.05	16.80	17.03	28151
2012-10-05	17.10	17.16	16.42	16.64	33354
2012-10-08	16.44	17.09	16.44	16.78	7284
2012-10-09	16.72	17.12	16.70	16.98	46405
2012-10-10	16.89	17.00	16.33	16.46	47180
2012-10-11	16.70	16.98	16.70	16.86	1500
2012-10-12	16.76	16.93	16.71	16.88	2908
2012-10-15	17.00	17.10	16.71	16.79	5550
2012-10-16	16.75	16.84	16.47	16.47	12235
2012-10-17	16.49	17.00	16.49	16.90	37013
2012-10-18	16.90	17.00	15.85	16.20	73990
2012-10-19	16.07	16.07	13.99	14.80	120931
2012-10-22	14.70	14.87	13.93	14.72	91779
2012-10-23	14.69	15.23	14.64	14.86	14445
2012-10-24	14.93	15.14	14.53	14.86	7430
2012-10-25	15.05	15.49	14.93	15.01	23943
2012-10-26	15.13	15.35	14.97	15.35	14062
2012-10-31	15.26	15.75	15.13	15.55	25044
2012-11-01	15.51	16.51	15.50	16.50	15756
2012-11-02	16.54	17.00	15.90	16.12	25114
2012-11-05	16.17	16.62	15.15	15.20	37820
2012-11-06	12.55	13.13	10.77	12.58	608102
2012-11-07	11.99	13.50	11.63	13.50	104558
2012-11-08	13.38	13.46	12.07	12.47	63343
2012-11-09	12.42	13.19	12.24	13.13	53465
2012-11-12	13.12	13.50	12.93	13.02	23597
2012-11-13	13.19	13.19	12.60	12.90	36725
2012-11-14	13.07	14.18	12.94	13.17	20090
2012-11-15	13.06	13.29	12.83	13.05	34977
2012-11-16	13.17	13.84	12.50	13.54	35366
2012-11-19	13.66	14.00	13.49	13.68	23448
2012-11-20	13.88	14.55	13.31	13.92	25617
2012-11-21	13.90	14.46	13.90	14.11	26399
2012-11-23	14.20	14.41	13.60	13.81	15210
2012-11-26	13.78	14.41	13.50	14.28	17138
2012-11-27	14.24	14.34	13.65	13.74	10771
2012-11-28	13.61	14.06	13.54	13.60	33441
2012-11-29	13.73	14.73	13.65	14.70	56115
2012-11-30	14.78	14.78	12.46	13.94	193920
2012-12-03	13.98	13.98	12.87	12.87	34072
2012-12-04	12.93	13.06	12.45	12.74	29928
2012-12-05	12.69	12.94	12.43	12.58	34210
2012-12-06	12.61	12.84	12.45	12.63	13650
2012-12-07	13.09	13.14	12.48	12.61	71929
2012-12-10	12.65	12.86	12.14	12.28	86156
2012-12-11	12.28	13.09	12.01	13.09	42582
2012-12-12	13.06	13.29	13.06	13.29	38663
2012-12-13	13.21	13.91	13.17	13.70	15236
2012-12-14	13.55	13.84	12.99	13.27	11002
2012-12-17	13.25	13.72	13.04	13.40	22060
2012-12-18	13.13	13.31	12.67	13.18	46509
2012-12-19	13.74	14.26	13.05	13.75	36458
2012-12-20	13.70	13.93	12.90	13.21	36412
2012-12-21	12.98	13.25	12.28	12.28	158919
2012-12-24	12.33	12.80	12.02	12.68	39050
2012-12-26	12.64	13.25	12.46	13.14	24419
2012-12-27	13.10	13.10	12.28	12.56	25543
2012-12-28	12.41	12.50	12.21	12.37	30148
2012-12-31	12.41	12.60	12.30	12.44	32375
2013-01-02	12.67	13.46	12.67	13.19	29570
2013-01-03	13.18	13.77	13.06	13.52	10814
2013-01-04	13.51	13.96	13.41	13.84	10654
2013-01-07	13.87	14.48	13.72	14.21	25449
2013-01-08	14.00	14.53	14.00	14.43	27599
2013-01-09	14.44	14.98	14.34	14.85	53830
2013-01-10	14.75	15.23	14.32	14.98	31189
2013-01-11	14.89	15.59	14.83	14.95	30000
2013-01-14	14.82	15.47	14.67	15.37	44217
2013-01-15	15.37	15.64	14.82	15.25	44590
2013-01-16	15.08	15.14	14.36	14.54	41832
2013-01-17	14.43	14.88	14.36	14.50	35598
2013-01-18	14.40	14.73	13.98	14.72	30659
2013-01-22	14.81	15.41	14.37	14.53	19571
2013-01-23	14.51	15.19	14.49	15.00	25199
2013-01-24	14.92	15.03	14.23	14.51	43271
2013-01-25	14.52	14.82	14.38	14.52	43270
2013-01-28	14.50	15.12	14.49	14.91	16991
2013-01-29	14.87	15.16	14.77	14.88	19879
2013-01-30	14.84	14.88	14.50	14.53	11320
2013-01-31	14.50	15.32	14.50	15.32	45457
2013-02-01	15.32	15.46	14.92	15.30	37492
2013-02-04	15.30	15.35	14.99	15.19	24082
2013-02-05	15.22	16.16	15.04	15.67	98889
2013-02-06	15.56	15.67	14.47	14.54	31983
2013-02-07	15.17	15.75	13.93	14.25	187650
2013-02-08	14.19	14.62	13.95	14.42	32736
2013-02-11	14.30	14.30	13.94	14.11	41363
2013-02-12	14.06	14.31	14.01	14.25	24648
2013-02-13	14.21	14.32	13.91	14.05	18350
2013-02-14	14.05	14.34	13.86	14.11	34771
2013-02-15	14.11	14.20	14.02	14.16	11992
2013-02-19	14.11	14.22	14.00	14.11	17221
2013-02-20	14.07	14.18	13.46	13.75	33532
2013-02-21	13.74	13.97	13.61	13.97	9499
2013-02-22	13.80	13.80	13.38	13.56	16599
2013-02-25	13.65	13.70	13.36	13.65	26393
2013-02-26	13.67	13.90	13.65	13.75	22030
2013-02-27	13.80	13.80	13.45	13.60	39167
2013-02-28	13.65	13.65	13.39	13.49	21140
2013-03-01	13.35	13.57	12.98	13.10	29914
2013-03-04	13.00	13.62	12.99	13.50	21122
2013-03-05	13.57	13.68	13.49	13.56	14325
2013-03-06	13.60	13.63	13.05	13.27	42627
2013-03-07	13.33	13.95	13.04	13.74	181829
2013-03-08	13.82	13.98	13.62	13.78	28894
2013-03-11	13.66	13.84	13.43	13.68	27260
2013-03-12	13.57	14.41	13.57	14.25	28040
2013-03-13	14.18	14.40	14.05	14.29	17476
2013-03-14	14.29	14.31	14.04	14.16	24188
2013-03-15	14.02	14.38	13.83	13.98	46719
2013-03-18	13.83	14.08	13.83	14.02	8531
2013-03-19	14.09	14.37	14.07	14.28	39874
2013-03-20	14.32	14.39	14.06	14.35	47438
2013-03-21	14.18	14.34	14.08	14.34	40608
2013-03-22	14.43	14.45	14.01	14.35	31914
2013-03-25	14.34	14.64	14.19	14.42	58723
2013-03-26	14.38	14.38	13.91	14.00	23741
2013-03-27	13.89	13.93	13.52	13.91	8814
2013-03-28	13.81	14.05	13.67	13.90	63575
2013-04-01	13.97	13.97	13.65	13.77	10988
2013-04-02	13.73	14.03	13.76	13.78	57383
2013-04-03	13.91	14.00	13.70	13.90	29541
2013-04-04	13.75	13.98	13.65	13.67	29647
2013-04-05	13.50	13.87	13.36	13.70	19192
2013-04-08	13.70	14.04	13.70	13.98	50937
2013-04-09	14.00	14.11	13.83	13.95	8017
2013-04-10	13.92	14.10	13.57	13.80	7412
2013-04-11	13.98	13.98	13.63	13.82	10739
2013-04-12	13.76	13.95	13.67	13.80	8806
2013-04-15	13.69	14.00	13.26	13.66	6363
2013-04-16	13.82	13.82	12.79	13.05	52395
2013-04-17	12.97	13.34	12.50	13.19	81952
2013-04-18	13.29	13.98	12.66	12.98	25270
2013-04-19	12.98	13.93	12.94	13.04	2287
2013-04-22	12.88	13.83	12.75	13.07	3788
2013-04-23	13.14	13.25	12.77	12.99	14723
2013-04-24	12.91	13.26	12.78	13.18	9536
2013-04-25	13.22	13.79	12.75	12.76	7461
2013-04-26	13.04	13.23	12.75	12.88	57939
2013-04-29	12.90	12.92	12.75	12.75	16630
2013-04-30	12.76	12.85	12.75	12.84	2914
2013-05-01	12.76	13.02	12.75	12.85	8984
2013-05-02	12.93	13.00	12.62	12.76	31304
2013-05-03	12.87	13.00	12.72	13.00	29519
2013-05-06	12.90	13.00	12.77	12.97	6186
2013-05-07	12.89	13.14	12.89	12.97	11770
2013-05-08	12.91	13.23	12.85	13.00	13430
2013-05-09	13.11	13.19	12.64	13.02	30325
2013-05-10	12.86	13.17	12.83	13.08	8841
2013-05-13	12.94	13.44	12.70	13.10	21204
2013-05-14	13.13	13.31	12.84	12.96	15575
2013-05-15	12.87	13.11	12.87	13.08	16148
2013-05-16	13.15	13.29	12.92	12.92	32039
2013-05-17	12.93	13.12	12.84	12.89	5152
2013-05-20	12.83	12.92	12.64	12.68	4675
2013-05-21	12.78	13.30	12.78	13.23	29850
2013-05-22	12.87	13.23	12.54	12.87	17988
2013-05-23	12.88	12.88	12.50	12.55	42888
2013-05-24	12.50	12.99	12.50	12.71	10788
2013-05-28	12.75	13.08	12.75	12.99	42188
2013-05-29	12.76	13.04	12.67	12.71	11205
2013-05-30	12.83	13.05	12.80	12.85	12550
2013-05-31	12.88	12.87	12.62	12.79	2990
2013-06-03	12.92	13.20	12.71	12.74	24384
2013-06-04	12.81	13.27	12.81	13.15	7378
2013-06-05	13.16	13.27	12.75	13.15	10505
2013-06-06	13.04	13.09	12.70	12.86	31145
2013-06-07	12.85	13.08	12.71	12.85	12021
2013-06-10	12.81	13.23	12.71	13.23	242074
2013-06-11	13.11	13.37	12.70	12.94	16674
2013-06-12	12.92	13.37	12.75	13.33	27217
2013-06-13	13.31	13.40	13.21	13.38	17877
2013-06-14	13.31	13.66	12.83	13.60	118791
2013-06-17	13.67	14.05	13.67	13.90	38587
2013-06-18	13.63	13.93	13.62	13.93	21692
2013-06-19	13.69	14.47	13.69	14.12	70385
2013-06-20	14.16	14.26	13.68	13.69	57999
2013-06-21	13.77	13.77	13.21	13.52	111956
2013-06-24	13.38	13.51	13.17	13.19	15815
2013-06-25	13.31	13.35	13.10	13.23	27196
2013-06-26	13.30	13.61	13.30	13.54	7760
2013-06-27	13.68	13.97	13.50	13.96	18943
2013-06-28	13.91	14.28	13.30	14.27	31770
2013-07-01	14.27	14.15	13.70	14.13	22086
2013-07-02	13.99	14.00	13.64	13.70	8182
2013-07-03	13.95	14.00	13.70	14.00	5224
2013-07-05	13.97	14.42	13.51	14.10	51643
2013-07-08	14.01	14.14	13.51	14.01	31533
2013-07-09	13.98	14.00	13.38	13.98	73084
2013-07-10	13.80	13.81	13.50	13.52	17572
2013-07-11	13.53	13.89	13.52	13.65	12340
2013-07-12	13.72	13.88	13.50	13.88	21860
2013-07-15	13.75	13.84	13.50	13.66	18585
2013-07-16	13.60	13.79	13.35	13.60	54569
2013-07-17	13.50	13.88	13.45	13.77	21832
2013-07-18	13.91	13.98	13.51	13.51	15256
2013-07-19	13.69	13.80	13.50	13.50	14111
2013-07-22	13.50	13.69	13.50	13.52	3528
2013-07-23	13.68	13.80	13.50	13.55	12807
2013-07-24	13.65	14.18	13.65	14.01	25005
2013-07-25	14.01	14.19	13.90	13.97	23089
2013-07-26	13.97	14.07	13.71	14.04	12751
2013-07-29	13.93	14.15	13.70	14.02	11801
2013-07-30	13.99	14.00	13.72	13.97	5137
2013-07-31	13.90	14.19	13.85	14.19	9929
2013-08-01	14.42	14.42	13.80	13.81	21417
2013-08-02	13.86	14.00	13.61	13.99	17733
2013-08-05	13.91	13.99	13.58	13.71	20347
2013-08-06	13.70	13.90	13.50	13.59	14981
2013-08-07	13.50	14.55	13.50	13.80	24642
2013-08-08	13.70	13.81	13.51	13.53	11281
2013-08-09	13.62	13.65	13.50	13.54	18744
2013-08-12	13.50	13.64	13.02	13.13	21574
2013-08-13	13.21	13.49	13.20	13.33	2861
2013-08-14	13.34	13.78	13.34	13.58	19586
2013-08-15	13.34	13.79	13.34	13.54	17087
2013-08-16	13.65	13.80	13.41	13.41	11593
2013-08-19	13.50	13.76	13.33	13.42	12774
2013-08-20	13.60	13.79	13.55	13.55	20171
2013-08-21	13.71	13.90	13.54	13.74	18516
2013-08-22	13.90	14.00	13.60	13.85	26023
2013-08-23	13.82	14.10	13.76	14.07	38197
2013-08-26	13.98	14.26	13.95	14.04	30081
2013-08-27	13.99	13.99	13.36	13.49	19740
2013-08-28	13.37	13.86	13.35	13.35	25592
2013-08-29	13.44	13.94	13.35	13.75	19600
2013-08-30	13.75	13.93	13.51	13.65	14659
2013-09-03	13.79	13.97	13.41	13.67	36280
2013-09-04	13.70	13.95	13.55	13.95	13650
2013-09-05	13.84	14.10	13.77	13.99	16470
2013-09-06	13.96	13.99	13.61	13.79	4880
2013-09-09	13.86	13.94	13.54	13.62	23524
2013-09-10	13.63	13.85	13.41	13.66	16206
2013-09-11	13.60	13.72	13.42	13.68	18750
2013-09-12	13.65	13.67	13.21	13.42	18950
2013-09-13	13.37	13.61	13.37	13.60	40950
2013-09-16	13.60	13.65	13.55	13.64	14262
2013-09-17	13.64	13.85	13.64	13.85	12779
2013-09-18	13.80	14.00	13.55	13.96	10176
2013-09-19	13.88	14.00	13.56	13.86	16497
2013-09-20	13.89	13.96	13.16	13.16	33793
2013-09-23	13.30	14.28	13.28	14.15	105446
2013-09-24	14.01	14.26	13.96	14.18	60725
2013-09-25	14.10	14.10	13.86	13.95	21562
2013-09-26	13.99	14.59	13.95	14.49	56469
2013-09-27	14.40	15.63	14.19	15.25	73803
2013-09-30	15.24	15.24	14.65	14.84	26129
2013-10-01	14.90	15.21	14.76	15.04	40315
2013-10-02	15.00	15.11	14.75	15.00	57832
2013-10-03	15.00	15.05	14.56	14.90	557550
2013-10-04	14.94	15.18	14.86	14.94	19475
2013-10-07	15.10	15.60	14.95	15.13	48442
2013-10-08	15.10	15.25	14.37	14.45	26036
2013-10-09	14.46	14.75	13.91	14.08	45706
2013-10-10	14.11	14.56	14.01	14.15	30877
2013-10-11	14.12	14.38	14.05	14.33	17122
2013-10-14	14.30	14.64	14.10	14.35	19740
2013-10-15	14.37	14.37	13.93	14.00	29725
2013-10-16	14.06	14.22	13.90	14.17	26003
2013-10-17	14.07	14.36	13.94	14.11	48723
2013-10-18	14.12	14.65	14.06	14.51	21767
2013-10-21	14.55	15.38	14.55	15.15	28831
2013-10-22	15.15	15.45	14.79	15.02	23859
2013-10-23	14.82	14.96	14.55	14.79	22978
2013-10-24	14.78	14.90	14.50	14.51	7255
2013-10-25	14.50	14.50	14.02	14.03	33369
2013-10-28	14.08	14.44	13.71	13.82	52134
2013-10-29	13.93	14.09	13.60	14.09	17325
2013-10-30	13.97	14.01	13.50	13.65	98918
2013-10-31	14.01	15.55	13.61	15.00	132740
2013-11-01	15.10	15.72	14.81	15.33	45993
2013-11-04	15.40	15.70	15.03	15.19	48509
2013-11-05	15.00	15.30	14.69	15.21	30346
2013-11-06	15.20	15.44	14.90	15.08	20850
2013-11-07	15.13	15.15	14.86	15.01	20382
2013-11-08	15.10	15.49	14.61	15.08	42320
2013-11-11	15.15	15.30	14.93	15.10	20893
2013-11-12	15.12	16.27	14.80	16.27	90800
2013-11-13	16.14	16.25	15.30	15.49	55724
2013-11-14	15.69	15.69	15.31	15.50	32799
2013-11-15	15.49	16.10	15.35	15.61	39423
2013-11-18	15.60	16.40	15.45	15.95	61979
2013-11-19	15.96	16.00	15.34	15.44	15266
2013-11-20	15.54	15.55	14.87	15.22	31750
2013-11-21	15.14	15.29	14.72	15.24	23258
2013-11-22	15.25	15.84	14.76	15.51	36615
2013-11-25	15.47	15.75	14.95	15.61	46674
2013-11-26	15.65	16.13	15.47	15.68	51891
2013-11-27	15.75	16.10	15.21	15.90	33411
2013-11-29	15.90	16.32	15.71	15.96	23499
2013-12-02	16.00	16.18	15.11	16.00	160197
2013-12-03	16.02	16.90	15.90	16.85	45920
2013-12-04	16.73	17.57	16.36	17.26	110999
2013-12-05	17.46	18.49	17.19	18.22	54759
2013-12-06	18.36	19.73	18.25	19.34	133918
2013-12-09	19.34	19.73	18.71	18.96	163769
2013-12-10	18.92	19.01	18.05	18.39	52527
2013-12-11	18.27	18.50	17.86	18.19	52064
2013-12-12	18.34	18.34	17.38	17.80	121004
2013-12-13	17.35	18.72	17.35	17.70	57316
2013-12-16	17.70	17.71	16.55	16.99	168430
2013-12-17	16.87	18.57	16.87	17.65	49156
2013-12-18	17.73	18.01	17.01	17.84	120042
2013-12-19	17.65	19.20	17.60	18.88	80986
2013-12-20	19.00	19.00	18.12	18.68	131026
2013-12-23	18.57	19.08	18.57	18.88	40480
2013-12-24	18.89	19.00	18.77	18.80	59353
2013-12-26	18.80	19.05	18.80	19.01	28700
2013-12-27	18.99	19.11	18.90	18.98	26827
2013-12-30	18.84	19.08	18.28	19.04	36984
2013-12-31	18.28	19.50	18.80	19.26	45869
2014-01-02	19.35	20.16	19.30	19.82	83343
2014-01-03	19.85	21.13	19.85	20.39	92543
2014-01-06	20.36	20.61	19.81	19.89	35686
2014-01-07	19.88	20.76	19.88	20.50	16827
2014-01-08	20.64	22.50	20.48	22.47	86594
2014-01-09	22.62	23.47	21.82	21.85	142963
2014-01-10	21.76	22.30	21.42	21.94	33025
2014-01-13	21.89	22.50	21.22	21.50	30700
2014-01-14	21.41	21.50	20.92	21.42	99267
2014-01-15	21.37	21.49	20.04	20.71	278129
2014-01-16	20.49	21.13	20.32	20.87	50535
2014-01-17	20.67	21.30	20.12	20.95	51454
2014-01-21	20.97	22.13	20.92	21.48	64482
2014-01-22	21.90	22.14	21.66	21.97	20256
2014-01-23	22.38	22.78	21.99	22.26	36986
2014-01-24	22.25	22.25	20.48	21.14	79442
2014-01-27	21.10	22.06	20.90	21.57	63467
2014-01-28	21.39	22.43	20.30	22.05	65942
2014-01-29	21.90	22.26	21.78	21.94	62990
2014-01-30	24.00	25.12	22.45	25.12	99416
2014-01-31	25.29	27.93	25.25	27.75	112477
2014-02-03	26.77	28.93	26.57	26.86	163167
2014-02-04	27.01	28.32	26.56	28.25	85954
2014-02-05	27.90	29.73	27.86	28.32	255472
2014-02-06	28.23	29.27	27.52	27.78	192840
2014-02-07	28.26	29.15	27.44	27.59	76222
2014-02-10	27.30	27.60	26.68	27.09	74963
2014-02-11	27.25	27.25	26.44	26.66	48568
2014-02-12	26.93	26.93	26.32	26.66	80001
2014-02-13	26.66	27.11	26.66	26.75	61190
2014-02-14	26.71	26.78	24.20	24.71	199291
2014-02-18	24.37	24.50	23.71	24.48	115470
2014-02-19	24.18	24.70	24.07	24.46	56913
2014-02-20	24.32	25.47	24.32	25.10	100904
2014-02-21	25.23	25.69	24.85	25.30	57465
2014-02-24	25.30	25.57	25.09	25.33	18686
2014-02-25	25.49	25.54	25.14	25.33	20755
2014-02-26	25.23	25.46	24.60	24.92	25738
2014-02-27	24.64	25.13	22.97	25.13	19829
2014-02-28	25.17	26.18	24.63	25.85	81138
2014-03-03	25.60	25.80	24.83	25.31	20794
2014-03-04	25.57	27.98	25.57	27.63	87716
2014-03-05	27.91	28.20	26.00	26.67	113123
2014-03-06	26.88	27.20	25.91	26.49	150688
2014-03-07	26.62	27.06	25.67	25.75	44725
2014-03-10	25.69	25.53	24.59	24.87	37403
2014-03-11	24.36	25.93	24.09	25.45	108050
2014-03-12	25.21	25.22	24.36	24.90	39774
2014-03-13	24.90	25.63	23.49	23.50	252224
2014-03-14	22.75	24.06	22.59	23.59	2821304
2014-03-17	23.83	24.70	23.74	23.89	181464
2014-03-18	24.04	24.99	23.60	24.13	191473
2014-03-19	26.00	26.20	24.90	25.58	249680
2014-03-20	25.62	26.21	25.40	25.99	64962
2014-03-21	26.21	26.38	25.59	25.60	166834
2014-03-24	25.49	26.12	24.93	25.78	114605
2014-03-25	25.78	26.23	23.66	23.93	255441
2014-03-26	24.03	24.53	22.85	24.17	83861
2014-03-27	24.22	24.84	23.98	24.41	76560
2014-03-28	24.75	25.01	24.44	24.86	112756
2014-03-31	24.95	27.79	24.73	27.08	137784
2014-04-01	27.22	27.71	26.06	26.16	170661
2014-04-02	26.31	27.94	26.22	27.09	90877
2014-04-03	27.02	27.28	25.59	26.01	81031
2014-04-04	26.28	26.39	25.50	25.95	180747
2014-04-07	25.96	26.92	25.51	26.05	131265
2014-04-08	26.21	27.28	26.21	26.59	417932
2014-04-09	26.59	27.68	26.31	26.67	256205
2014-04-10	26.64	27.00	25.27	25.35	163338
2014-04-11	25.18	25.43	22.66	23.98	346366
2014-04-14	24.11	24.71	23.80	23.81	103066
2014-04-15	23.65	23.94	22.68	22.93	195605
2014-04-16	23.05	23.14	22.28	22.51	132555
2014-04-17	22.44	23.46	22.40	22.85	79257
2014-04-21	22.80	22.80	22.02	22.57	52792
2014-04-22	22.53	23.62	22.53	22.88	64665
2014-04-23	22.73	23.07	22.29	22.46	61905
2014-04-24	22.26	22.46	21.36	21.63	57534
2014-04-25	21.62	21.62	20.24	20.48	92287
2014-04-28	20.49	21.70	19.76	20.23	54245
2014-04-29	20.40	21.02	19.87	20.89	46705
2014-04-30	20.79	21.29	20.59	21.12	47327
2014-05-01	21.17	21.70	20.08	20.69	135262
2014-05-02	20.76	22.00	20.76	21.57	63236
2014-05-05	21.52	21.71	20.87	21.41	99160
2014-05-06	21.43	22.32	21.05	21.45	214629
2014-05-07	21.49	22.20	19.78	20.44	235866
2014-05-08	20.30	20.91	19.24	19.25	258914
2014-05-09	19.07	19.97	19.06	19.78	53350
2014-05-12	19.95	21.46	19.95	20.89	121074
2014-05-13	20.95	21.30	19.94	20.29	149583
2014-05-14	20.15	20.36	19.70	19.83	50008
2014-05-15	19.67	19.99	19.19	19.78	68596
2014-05-16	19.93	21.52	19.93	20.84	147906
2014-05-19	20.72	21.20	20.15	20.85	89886
2014-05-20	20.75	21.24	20.30	20.91	103093
2014-05-21	23.00	25.84	22.34	25.09	440454
2014-05-22	25.39	26.08	24.58	25.68	234081
2014-05-23	25.72	28.97	25.01	27.02	400306
2014-05-27	27.37	27.37	25.64	26.00	304305
2014-05-28	26.20	27.29	25.37	25.94	229893
2014-05-29	26.00	26.65	25.69	26.21	161234
2014-05-30	25.95	26.42	25.19	25.61	84620
2014-06-02	25.50	25.95	24.68	25.54	117000
2014-06-03	25.25	25.63	24.99	25.22	92878
2014-06-04	25.21	26.30	24.96	25.93	213710
2014-06-05	26.11	26.11	25.49	25.84	133165
2014-06-06	26.04	26.54	25.64	25.98	376403
2014-06-09	25.90	26.90	25.85	26.05	458331
2014-06-10	25.92	26.87	25.85	26.74	717738
2014-06-11	26.49	31.69	26.27	29.45	1023616
2014-06-12	29.25	30.30	29.02	29.23	922092
2014-06-13	28.89	30.19	28.78	29.00	1121841
2014-06-16	28.96	31.81	28.96	31.61	463255
2014-06-17	31.35	32.58	31.03	31.93	162058
2014-06-18	31.80	32.81	31.50	32.48	109446
2014-06-19	32.30	33.50	31.42	31.79	481596
2014-06-20	31.73	34.03	31.61	33.77	559787
2014-06-23	33.84	33.99	32.89	33.44	433106
2014-06-24	33.30	34.34	33.27	33.41	642613
2014-06-25	33.23	34.35	32.53	33.07	491052
2014-06-26	33.20	34.91	33.20	34.17	360362
2014-06-27	34.25	34.89	34.02	34.25	194416
2014-06-30	34.92	35.66	33.79	35.13	826188
2014-07-01	35.20	36.12	34.43	34.48	159590
2014-07-02	34.35	34.50	32.63	32.79	273557
2014-07-03	33.09	33.28	32.17	32.71	180091
2014-07-07	32.53	32.64	31.33	31.57	195526
2014-07-08	31.40	31.51	26.67	27.74	1837884
2014-07-09	27.59	28.85	27.39	28.59	255013
2014-07-10	27.76	28.41	27.31	27.99	120646
2014-07-11	27.82	28.34	27.58	27.85	83544
2014-07-14	27.90	28.63	27.01	27.95	98492
2014-07-15	27.79	27.94	26.94	27.12	89147
2014-07-16	27.29	27.47	26.61	26.77	73369
2014-07-17	26.49	27.01	26.04	26.15	188325
2014-07-18	26.12	27.48	25.92	26.89	108067
2014-07-21	26.76	27.59	26.47	27.21	130750
2014-07-22	27.28	28.36	27.28	28.00	193216
2014-07-23	28.17	29.40	28.01	28.55	227773
2014-07-24	28.19	28.98	27.81	28.57	193307
2014-07-25	28.47	28.98	27.89	28.70	110071
2014-07-28	28.79	29.35	28.12	29.05	249878
2014-07-29	29.07	29.51	28.81	29.17	202005
2014-07-30	30.00	31.30	28.75	30.14	325585
2014-07-31	30.32	30.49	29.75	30.27	206108
2014-08-01	30.01	30.59	29.33	29.96	440491
2014-08-04	30.11	30.70	29.00	30.00	377882
2014-08-05	29.81	31.16	29.62	30.28	176250
2014-08-06	30.11	30.68	29.37	29.54	335440
2014-08-07	29.93	30.56	29.23	29.82	381702
2014-08-08	29.95	30.16	29.06	29.24	184916
2014-08-11	29.46	29.99	29.24	29.70	109358
2014-08-12	29.63	29.68	28.44	28.73	141033
2014-08-13	30.00	30.00	27.55	28.03	705498
2014-08-14	27.72	28.52	27.15	27.80	608680
2014-08-15	28.09	28.09	26.22	26.40	602707
2014-08-18	26.84	28.57	26.60	28.52	468094
2014-08-19	28.58	28.58	27.30	27.57	157712
2014-08-20	27.45	27.68	27.22	27.48	139009
2014-08-21	27.56	27.80	26.66	26.75	406452
2014-08-22	26.75	27.39	26.62	27.20	91303
2014-08-25	27.48	28.04	27.30	27.63	140048
2014-08-26	27.58	28.10	27.24	27.65	154674
2014-08-27	28.00	28.84	27.66	28.49	261520
2014-08-28	28.50	28.89	28.08	28.78	163239
2014-08-29	28.72	29.16	28.47	28.98	158814
2014-09-02	29.01	29.28	28.77	29.03	156596
2014-09-03	29.28	29.68	29.00	29.22	152197
2014-09-04	29.23	29.84	28.74	29.06	82331
2014-09-05	29.12	29.80	28.75	29.55	130246
2014-09-08	29.68	31.93	29.67	31.25	653101
2014-09-09	31.40	31.74	30.75	31.17	804721
2014-09-10	31.00	31.67	30.50	31.44	141776
2014-09-11	31.38	31.64	30.76	30.91	189713
2014-09-12	31.02	31.35	29.75	29.98	436046
2014-09-15	29.91	30.33	27.62	27.87	331500
2014-09-16	27.61	28.26	27.28	28.07	164294
2014-09-17	28.18	28.45	27.90	27.96	102696
2014-09-18	28.17	28.72	27.85	28.58	127398
2014-09-19	28.99	29.61	28.02	28.44	380714
2014-09-22	28.27	28.27	27.40	27.92	215493
2014-09-23	27.69	28.37	27.69	28.12	82030
2014-09-24	28.28	28.61	27.85	28.29	217424
2014-09-25	28.28	29.09	27.62	27.91	489025
2014-09-26	28.11	28.46	27.91	28.23	107941
2014-09-29	27.85	28.93	27.85	28.78	131328
2014-09-30	28.63	29.07	27.33	27.83	281126
2014-10-01	27.72	27.73	26.11	26.44	422131
2014-10-02	26.50	27.20	26.16	26.86	83751
2014-10-03	27.19	27.47	26.83	26.91	81180
2014-10-06	26.88	27.14	26.40	26.78	82183
2014-10-07	26.63	26.97	25.26	25.46	197284
2014-10-08	25.49	27.79	25.46	26.77	197223
2014-10-09	26.87	27.41	21.42	24.01	1171004
2014-10-10	24.48	25.74	23.87	24.00	562732
2014-10-13	23.88	24.55	22.97	23.54	353778
2014-10-14	23.80	24.83	23.03	24.13	293179
2014-10-15	23.82	23.83	22.15	22.71	297024
2014-10-16	22.32	24.53	22.32	24.10	292616
2014-10-17	24.44	25.26	23.90	25.01	189390
2014-10-20	24.96	26.03	24.36	24.88	155128
2014-10-21	25.11	26.16	24.80	26.06	146416
2014-10-22	26.07	26.61	25.64	25.77	214260
2014-10-23	26.08	26.98	25.80	26.28	181632
2014-10-24	26.31	26.44	25.80	26.20	96345
2014-10-27	26.10	26.61	25.85	26.28	70504
2014-10-28	26.54	28.18	26.00	28.01	185647
2014-10-29	28.04	28.19	27.17	28.09	360527
2014-10-30	29.00	29.58	27.58	28.63	587195
2014-10-31	29.00	30.46	28.63	30.14	1518658
2014-11-03	30.20	30.29	29.17	29.41	870609
2014-11-04	29.02	29.41	28.70	28.74	238083
2014-11-05	28.92	28.92	27.67	28.14	247636
2014-11-06	28.26	28.73	28.09	28.57	233002
2014-11-07	28.66	28.99	28.12	28.58	378005
2014-11-10	28.50	29.70	28.37	29.59	143621
2014-11-11	29.67	29.89	29.15	29.53	226177
2014-11-12	29.19	29.64	29.17	29.40	111809
2014-11-13	29.55	29.65	29.02	29.30	21156
2014-11-14	29.19	30.09	28.84	30.00	171956
2014-11-17	29.85	29.94	28.79	28.84	139641
2014-11-18	29.04	29.33	27.77	27.82	219210
2014-11-19	27.78	28.76	27.21	28.55	143127
2014-11-20	28.35	29.15	27.94	28.41	172884
2014-11-21	28.89	29.25	28.27	28.40	127319
2014-11-24	29.34	29.34	28.35	28.98	332057
2014-11-25	29.00	29.01	28.66	28.85	132803
2014-11-26	28.72	29.94	28.70	29.20	172072
2014-11-28	29.34	29.57	29.15	29.39	174031
2014-12-01	29.21	29.45	27.95	28.03	272511
2014-12-02	28.21	28.90	27.86	28.59	183727
2014-12-03	28.50	28.81	27.44	28.39	435662
2014-12-04	28.42	29.18	28.26	29.04	235014
2014-12-05	29.27	29.41	28.94	29.13	164331
2014-12-08	29.10	29.33	27.97	28.48	225084
2014-12-09	27.88	29.00	27.75	28.46	219326
2014-12-10	28.29	28.84	27.23	27.40	199539
2014-12-11	27.35	27.91	27.21	27.52	230879
2014-12-12	27.23	27.96	27.07	27.35	158833
2014-12-15	27.36	27.78	26.29	26.90	180273
2014-12-16	26.74	27.36	26.00	26.07	224859
2014-12-17	26.12	27.80	25.96	27.66	229211
2014-12-18	28.19	28.25	27.34	27.84	258274
2014-12-19	27.86	28.18	27.57	27.76	219468
2014-12-22	27.77	28.02	27.59	27.65	79710
2014-12-23	27.87	27.90	26.98	27.31	129285
2014-12-24	27.32	27.40	26.89	26.89	65884
2014-12-26	27.10	27.05	26.71	26.77	66204
2014-12-29	26.71	26.83	25.90	26.19	136694
2014-12-30	26.08	26.42	25.32	25.35	196907
2014-12-31	25.41	26.20	25.41	25.99	446115
2015-01-02	26.21	27.28	25.82	27.18	145000
2015-01-05	27.12	27.65	26.40	26.74	211818
2015-01-06	26.75	27.26	25.00	25.51	139989
2015-01-07	25.93	26.31	25.48	25.68	85630
2015-01-08	26.05	27.10	25.87	26.90	111390
2015-01-09	26.81	26.97	26.48	26.77	105476
2015-01-12	26.75	26.95	26.50	26.71	130788
2015-01-13	27.29	28.19	25.68	25.99	566347
2015-01-14	25.55	26.77	25.55	26.71	110051
2015-01-15	26.77	26.77	25.25	25.56	115933
2015-01-16	25.58	26.81	25.58	26.73	91461
2015-01-20	26.77	27.41	26.38	26.44	218453
2015-01-21	26.38	26.66	25.82	26.05	68709
2015-01-22	26.29	27.15	25.69	27.06	90511
2015-01-23	26.88	27.13	26.29	27.00	167023
2015-01-26	26.83	27.92	26.61	27.40	229551
2015-01-27	26.94	27.47	26.66	27.42	141656
2015-01-28	27.48	27.66	26.24	26.88	241377
2015-01-29	25.96	26.08	23.35	24.31	780864
2015-01-30	23.96	25.88	23.81	24.85	605300
2015-02-02	24.94	25.40	24.22	24.87	310610
2015-02-03	24.80	26.06	24.58	25.61	264338
2015-02-04	25.46	25.46	24.71	24.79	152450
2015-02-05	24.87	25.05	24.23	24.50	163194
2015-02-06	24.40	24.83	24.35	24.75	90172
2015-02-09	24.61	25.22	24.50	24.65	441949
2015-02-10	25.00	25.00	24.20	24.36	97745
2015-02-11	24.31	24.69	24.02	24.14	195534
2015-02-12	24.67	24.85	24.01	24.46	268409
2015-02-13	24.52	24.90	24.33	24.55	113887
2015-02-17	24.53	24.79	23.76	24.72	123480
2015-02-18	24.56	25.46	24.39	25.19	146587
2015-02-19	25.18	25.70	25.04	25.17	223165
2015-02-20	25.24	25.14	24.85	25.02	252928
2015-02-23	25.02	25.03	24.00	24.42	155749
2015-02-24	24.52	24.92	23.95	24.20	329197
2015-02-25	24.29	24.89	23.77	24.43	520613
2015-02-26	24.41	24.93	23.90	24.07	99028
2015-02-27	23.98	24.37	23.43	23.53	246553
2015-03-02	23.44	24.08	23.15	23.32	331121
2015-03-03	23.13	23.13	22.31	22.38	221715
2015-03-04	22.26	22.68	22.21	22.35	235141
2015-03-05	22.33	22.40	21.95	22.17	114654
2015-03-06	22.03	22.03	21.27	21.53	204264
2015-03-09	21.68	22.43	21.41	22.19	241684
2015-03-10	21.92	22.41	21.80	21.99	136798
2015-03-11	22.11	22.12	21.42	21.43	61596
2015-03-12	21.57	21.71	20.72	20.79	271344
2015-03-13	20.72	20.88	20.56	20.71	78971
2015-03-16	20.86	21.37	20.68	21.27	91876
2015-03-17	21.21	22.06	21.05	21.73	211923
2015-03-18	21.73	22.60	21.68	22.53	241784
2015-03-19	22.39	23.36	22.36	23.17	246868
2015-03-20	23.25	23.34	22.77	23.02	323994
2015-03-23	22.96	23.24	22.83	22.97	243569
2015-03-24	22.95	23.78	22.95	23.53	130035
2015-03-25	23.57	23.59	22.84	23.04	292773
2015-03-26	23.02	23.39	22.43	22.45	164137
2015-03-27	22.48	22.77	22.32	22.35	161320
2015-03-30	22.61	22.69	22.13	22.54	67989
2015-03-31	22.35	22.48	21.91	21.96	191472
2015-04-01	21.98	22.75	21.86	22.19	141299
2015-04-02	22.17	22.65	21.54	22.04	230830
2015-04-06	21.98	22.29	21.98	22.10	139253
2015-04-07	21.98	22.18	21.80	21.97	116719
2015-04-08	22.00	22.99	21.77	22.96	618732
2015-04-09	23.09	23.15	22.12	22.49	477099
2015-04-10	22.47	23.50	22.43	23.36	132551
2015-04-13	23.40	23.51	22.78	23.00	242400
2015-04-14	23.09	23.43	22.14	22.94	246560
2015-04-15	23.12	23.12	22.79	22.80	118410
2015-04-16	22.72	22.77	22.20	22.50	475308
2015-04-17	22.27	22.49	21.44	22.41	233847
2015-04-20	22.51	22.69	22.03	22.21	184722
2015-04-21	22.28	23.62	22.19	23.54	183966
2015-04-22	23.56	23.96	23.26	23.87	143409
2015-04-23	23.87	23.98	23.27	23.63	213550
2015-04-24	23.58	23.59	22.95	23.45	158727
2015-04-27	23.58	23.58	22.80	22.88	176576
2015-04-28	22.97	23.10	22.39	22.63	171409
2015-04-29	22.45	22.69	21.71	21.97	176457
2015-04-30	21.88	22.06	21.13	21.18	256404
2015-05-01	21.32	21.61	20.92	21.30	413220
2015-05-04	21.28	21.55	20.83	21.42	249999
2015-05-05	21.31	21.94	21.31	21.85	184465
2015-05-06	21.97	21.97	21.41	21.74	289571
2015-05-07	21.56	22.34	21.56	21.93	304070
2015-05-08	22.00	22.35	21.66	22.08	103229
2015-05-11	22.20	22.21	21.91	22.03	302584
2015-05-12	21.88	22.77	21.71	22.69	328196
2015-05-13	22.85	23.29	22.65	23.24	529824
2015-05-14	24.04	24.04	20.06	20.07	1653430
2015-05-15	19.99	20.38	17.81	17.93	1520167
2015-05-18	17.94	18.56	17.93	18.51	866827
2015-05-19	18.50	18.88	18.42	18.67	846496
2015-05-20	18.76	18.77	18.34	18.49	586496
2015-05-21	18.52	19.37	18.40	19.18	452125
2015-05-22	19.07	20.35	19.00	19.85	1138649
2015-05-26	19.72	19.83	19.36	19.74	598837
2015-05-27	19.90	20.08	19.72	19.89	609594
2015-05-28	19.76	19.80	19.30	19.63	239540
2015-05-29	19.63	19.69	19.13	19.40	441795
2015-06-01	19.59	19.64	19.43	19.53	361376
2015-06-02	19.36	19.59	19.36	19.40	305345
2015-06-03	19.35	19.59	19.02	19.49	142055
2015-06-04	19.42	19.46	18.93	19.26	288906
2015-06-05	19.13	19.31	18.96	19.27	108014
2015-06-08	19.27	19.41	19.03	19.23	162570
2015-06-09	19.26	19.27	18.91	19.10	177840
2015-06-10	19.17	19.20	18.92	18.97	138976
2015-06-11	19.01	19.32	18.93	19.29	278712
2015-06-12	19.26	19.39	19.02	19.03	54718
2015-06-15	18.81	19.18	18.81	19.14	138500
2015-06-16	19.56	19.64	19.04	19.36	244146
2015-06-17	19.35	19.49	18.97	19.17	215013
2015-06-18	19.21	19.53	18.99	19.14	275037
2015-06-19	19.07	19.42	18.98	19.37	704762
2015-06-22	19.57	20.49	19.46	20.23	280432
2015-06-23	20.29	20.84	19.85	20.73	277324
2015-06-24	20.74	20.91	20.29	20.47	281649
2015-06-25	20.47	20.54	20.31	20.42	292463
2015-06-26	20.44	20.44	19.86	19.87	139315
2015-06-29	19.71	20.06	19.51	19.82	390607
2015-06-30	20.03	20.14	19.65	19.68	134718
2015-07-01	19.78	19.78	18.81	19.10	356407
2015-07-02	19.18	19.45	18.89	19.01	168264
2015-07-06	18.90	19.40	18.90	19.01	370818
2015-07-07	19.06	19.08	18.34	18.73	228928
2015-07-08	18.43	19.20	18.09	18.64	202677
2015-07-09	18.96	19.11	18.59	18.62	169671
2015-07-10	18.73	18.73	18.37	18.43	119911
2015-07-13	18.57	18.68	18.50	18.52	283191
2015-07-14	18.58	19.85	18.50	19.65	947192
2015-07-15	19.65	20.81	19.65	20.25	401996
2015-07-16	20.35	20.63	20.17	20.38	266226
2015-07-17	20.44	20.58	20.31	20.40	177594
2015-07-20	20.49	20.49	19.72	19.80	189791
2015-07-21	19.73	19.90	19.47	19.55	95333
2015-07-22	19.42	19.65	19.42	19.55	158453
2015-07-23	19.62	19.87	19.41	19.69	100701
2015-07-24	19.61	19.63	19.13	19.48	175065
2015-07-27	19.35	19.61	19.18	19.34	336866
2015-07-28	19.36	19.82	19.12	19.69	159492
2015-07-29	19.73	19.77	19.32	19.35	450571
2015-07-30	17.98	18.60	15.00	15.59	2073164
2015-07-31	15.61	15.95	14.59	14.60	944386
2015-08-03	14.76	15.15	14.00	14.08	916785
2015-08-04	14.00	14.13	13.25	13.80	1782152
2015-08-05	13.97	14.45	13.95	14.19	660137
2015-08-06	14.14	14.39	13.98	14.02	323921
2015-08-07	14.00	14.20	13.34	13.63	461387
2015-08-10	13.64	14.53	13.64	14.49	279979
2015-08-11	14.39	14.39	13.75	13.89	717009
2015-08-12	13.70	13.81	13.18	13.80	428501
2015-08-13	13.70	14.00	13.00	13.07	690306
2015-08-14	13.11	13.39	12.95	13.34	254718
2015-08-17	13.29	13.44	13.05	13.18	342730
2015-08-18	13.11	13.27	13.05	13.22	290407
2015-08-19	13.18	13.57	13.11	13.50	211848
2015-08-20	13.39	13.39	12.67	13.25	526463
2015-08-21	13.15	13.17	12.82	13.06	424546
2015-08-24	12.70	13.18	11.97	12.52	481310
2015-08-25	13.02	13.05	12.76	12.80	319740
2015-08-26	13.02	13.14	12.67	12.86	442494
2015-08-27	13.00	13.22	12.59	13.16	194156
2015-08-28	13.12	13.55	12.93	13.43	268391
2015-08-31	13.43	14.51	13.36	14.37	685549
2015-09-01	14.23	14.53	14.08	14.24	452113
2015-09-02	14.34	14.65	14.08	14.53	274278
2015-09-03	14.59	14.69	14.38	14.39	158254
2015-09-04	14.29	14.47	14.10	14.27	198181
2015-09-08	14.42	15.16	14.42	15.02	163542
2015-09-09	15.05	15.47	14.45	14.51	183471
2015-09-10	14.49	14.79	14.40	14.66	121678
2015-09-11	14.55	14.63	14.37	14.57	51486
2015-09-14	14.58	14.58	14.38	14.53	157009
2015-09-15	14.61	14.74	14.42	14.56	74927
2015-09-16	14.57	15.32	14.52	14.96	395528
2015-09-17	14.99	15.20	14.80	14.94	221030
2015-09-18	14.78	14.89	14.53	14.87	222255
2015-09-21	14.92	14.92	14.48	14.63	340441
2015-09-22	14.43	14.54	13.67	13.77	623724
2015-09-23	13.72	13.85	13.28	13.41	224049
2015-09-24	13.37	13.72	13.19	13.64	78897
2015-09-25	13.77	13.89	13.34	13.42	104444
2015-09-28	13.33	13.39	13.04	13.10	161228
2015-09-29	13.15	13.39	13.07	13.29	117363
2015-09-30	13.40	13.82	13.40	13.75	186186
2015-10-01	13.75	13.99	13.55	13.92	168232
2015-10-02	13.81	14.58	13.81	14.48	294261
2015-10-05	14.61	15.71	14.55	15.52	936691
2015-10-06	15.52	16.01	15.41	15.91	128817
2015-10-07	16.10	16.38	15.69	15.96	85559
2015-10-08	16.00	16.41	15.65	16.34	133810
2015-10-09	16.40	16.90	16.18	16.85	135275
2015-10-12	16.85	16.85	16.23	16.37	86026
2015-10-13	16.25	17.34	16.25	16.93	204383
2015-10-14	16.95	17.11	16.46	16.59	137790
2015-10-15	16.64	17.11	16.41	16.78	116572
2015-10-16	16.87	16.98	16.73	16.91	40892
2015-10-19	16.85	17.07	16.66	16.70	39644
2015-10-20	16.74	17.15	16.63	16.97	90435
2015-10-21	17.02	17.19	16.20	16.23	82889
2015-10-22	16.37	17.05	15.67	15.97	154809
2015-10-23	16.11	16.11	15.78	15.92	111022
2015-10-26	16.06	16.24	15.71	15.81	151112
2015-10-27	15.71	16.03	15.37	15.52	419864
2015-10-28	15.50	16.85	15.28	16.85	265701
2015-10-29	16.26	16.84	15.06	16.44	289993
2015-10-30	15.45	16.41	15.45	15.96	281898
2015-11-02	15.92	16.46	15.60	15.75	221842
2015-11-03	15.77	16.19	15.57	16.17	199831
2015-11-04	16.17	16.17	14.95	14.98	167277
2015-11-05	15.14	16.58	14.60	14.87	426131
2015-11-06	15.02	16.02	14.73	15.35	261234
2015-11-09	15.26	15.53	15.05	15.23	59992
2015-11-10	15.11	15.13	14.72	15.00	79884
2015-11-11	15.02	15.02	14.64	14.74	76750
2015-11-12	14.63	15.74	14.55	14.83	71540
2015-11-13	14.77	15.06	14.66	14.91	67199
2015-11-16	14.83	15.32	14.78	15.10	82104
2015-11-17	15.16	16.85	15.16	15.40	217898
2015-11-18	15.39	15.94	14.87	15.27	427091
2015-11-19	15.26	15.63	15.16	15.16	83782
2015-11-20	15.21	15.33	14.92	15.09	104076
2015-11-23	15.12	15.47	14.98	15.19	287877
2015-11-24	15.12	15.64	15.07	15.40	346622
2015-11-25	15.39	16.07	15.39	15.96	174707
2015-11-27	15.99	16.69	15.79	16.62	49964
2015-11-30	16.65	18.18	16.45	18.04	350613
2015-12-01	18.04	18.74	17.82	18.04	272994
2015-12-02	18.08	18.71	17.83	18.15	135225
2015-12-03	18.35	18.49	17.58	17.60	164628
2015-12-04	17.60	18.01	17.50	17.65	80772
2015-12-07	17.56	17.95	17.15	17.74	80841
2015-12-08	17.60	18.16	17.33	17.80	102544
2015-12-09	17.68	18.46	17.62	18.30	148375
2015-12-10	18.20	18.44	17.79	17.91	62612
2015-12-11	17.67	17.91	17.33	17.78	98175
2015-12-14	17.94	18.35	17.83	18.33	111119
2015-12-15	18.41	18.63	17.75	17.88	136727
2015-12-16	17.98	18.58	17.96	18.55	111875
2015-12-17	18.54	18.62	18.18	18.43	67080
2015-12-18	18.48	18.63	17.49	17.53	231683
2015-12-21	17.60	18.20	17.60	18.10	408231
2015-12-22	18.08	18.08	17.73	17.85	95362
2015-12-23	17.92	18.26	17.80	18.01	171107
2015-12-24	18.09	19.05	18.02	18.57	99776
2015-12-28	18.50	18.70	17.87	17.94	144202
2015-12-29	17.97	18.22	17.63	17.69	122122
2015-12-30	17.59	17.86	17.17	17.44	129992
2015-12-31	17.35	17.55	17.12	17.16	79866
2016-01-04	16.95	16.97	16.42	16.74	175694
2016-01-05	16.82	16.94	16.36	16.50	125210
2016-01-06	16.50	16.83	16.35	16.42	95694
2016-01-07	20.01	22.99	17.96	20.29	1353077
2016-01-08	20.35	22.40	20.22	22.12	2015384
2016-01-11	21.58	21.92	20.60	20.97	406876
2016-01-12	21.29	21.61	20.79	20.98	373698
2016-01-13	20.95	21.08	20.40	20.64	182508
2016-01-14	20.69	21.55	20.23	20.99	313187
2016-01-15	20.49	20.66	20.02	20.22	232596
2016-01-19	20.35	20.41	18.91	19.22	241267
2016-01-20	18.88	19.94	18.29	19.85	596315
2016-01-21	19.88	20.02	19.53	19.67	248386
2016-01-22	19.88	20.43	19.81	20.15	324437
2016-01-25	20.13	20.13	19.07	19.33	194114
2016-01-26	19.50	19.50	18.87	19.15	197692
2016-01-27	19.33	19.67	18.32	18.50	348047
2016-01-28	18.87	20.06	17.97	18.17	145172
2016-01-29	18.18	18.85	18.01	18.64	190797
2016-02-01	18.43	18.43	17.21	17.46	271750
2016-02-02	17.30	17.32	16.41	16.69	346255
2016-02-03	16.77	17.02	15.63	15.65	317700
2016-02-04	15.58	15.94	15.48	15.86	208842
2016-02-05	15.77	15.93	15.15	15.54	200945
2016-02-08	15.29	15.31	14.89	15.08	279589
2016-02-09	14.88	15.34	14.88	15.10	240611
2016-02-10	15.16	15.54	15.10	15.34	266665
2016-02-11	15.27	15.47	14.90	15.00	347587
2016-02-12	15.00	15.60	14.94	15.33	145415
2016-02-16	15.52	16.22	15.52	16.22	144363
2016-02-17	16.48	16.89	16.20	16.37	199048
2016-02-18	16.30	16.92	16.30	16.68	175695
2016-02-19	16.65	16.96	16.47	16.75	130534
2016-02-22	16.98	17.00	16.69	16.99	138119
2016-02-23	16.72	16.72	16.01	16.22	279165
2016-02-24	16.02	16.76	15.31	16.70	294563
2016-02-25	16.66	16.74	16.03	16.64	270257
2016-02-26	16.80	17.21	16.40	17.08	203987
2016-02-29	17.02	17.08	16.51	16.90	169561
2016-03-01	17.08	17.63	17.04	16.90	293816
2016-03-02	17.64	17.93	17.39	17.66	168719
2016-03-03	17.57	17.84	17.54	17.77	426474
2016-03-04	17.85	18.40	17.61	18.35	109880
2016-03-07	18.17	18.20	17.43	17.55	287499
2016-03-08	17.37	17.63	17.29	17.55	203931
2016-03-09	17.66	17.84	17.43	17.54	99780
2016-03-10	17.62	17.93	17.44	17.51	118256
2016-03-11	17.62	17.72	17.34	17.62	131803
2016-03-14	17.59	19.22	17.55	19.05	216460
2016-03-15	18.86	19.29	17.86	18.92	168678
2016-03-16	18.75	19.03	18.55	18.85	87532
2016-03-17	18.78	19.46	18.74	19.24	123249
2016-03-18	19.30	19.87	19.16	19.53	163290
2016-03-21	19.43	19.80	19.33	19.46	265869
2016-03-22	19.29	19.61	18.78	18.96	337438
2016-03-23	18.92	19.01	18.06	18.19	241060
2016-03-24	17.78	18.32	17.72	18.28	246382
2016-03-28	18.41	18.41	17.77	17.82	17490
2016-03-29	17.62	18.25	17.43	18.06	58136
2016-03-30	18.18	18.38	17.98	18.29	32579
2016-03-31	18.26	18.54	18.07	18.09	55925
2016-04-01	17.86	18.09	17.69	18.00	90009
2016-04-04	18.04	18.25	17.55	18.01	76407
2016-04-05	18.00	18.32	18.00	18.09	205452
2016-04-06	18.04	18.68	17.95	18.59	125229
2016-04-07	18.53	18.57	18.14	18.16	58591
2016-04-08	18.26	18.34	17.96	18.18	41260
2016-04-11	18.34	18.74	18.34	18.71	173412
2016-04-12	18.67	19.53	18.50	19.43	140040
2016-04-13	19.73	20.20	19.50	20.00	168833
2016-04-14	19.65	20.00	19.15	19.20	66729
2016-04-15	19.01	19.35	18.72	19.16	107048
2016-04-18	19.13	19.73	19.13	19.63	142246
2016-04-19	19.62	19.79	19.32	19.38	75666
2016-04-20	19.71	19.71	18.61	18.89	121600
2016-04-21	18.94	19.01	18.62	18.90	48514
2016-04-22	18.87	18.90	18.55	18.68	87311
2016-04-25	18.58	18.66	18.26	18.45	61923
2016-04-26	18.56	18.62	18.23	18.61	67993
2016-04-27	18.56	18.95	18.33	18.88	191526
2016-04-28	18.73	18.96	18.37	18.47	504817
2016-04-29	18.53	18.56	18.04	18.36	55882
2016-05-02	18.43	18.46	18.10	18.35	51974
2016-05-03	18.14	18.14	17.79	17.82	88000
2016-05-04	17.71	18.09	17.28	17.37	155065
2016-05-05	17.39	17.62	17.04	17.07	211943
2016-05-06	16.94	17.57	16.94	17.23	416106
2016-05-09	17.16	17.49	17.16	17.41	75036
2016-05-10	17.48	17.97	17.28	17.83	68466
2016-05-11	17.75	17.78	17.19	17.26	255775
2016-05-12	17.36	17.61	17.10	17.23	59667
2016-05-13	17.19	17.73	17.05	17.43	169966
2016-05-16	17.48	17.79	17.17	17.27	87438
2016-05-17	17.14	17.62	17.13	17.22	75757
2016-05-18	17.13	17.39	15.97	17.16	268836
2016-05-19	17.05	17.31	16.25	16.37	261117
2016-05-20	16.48	16.82	16.46	16.72	113237
2016-05-23	16.78	16.96	16.54	16.55	252725
2016-05-24	16.72	16.79	15.61	15.77	335903
2016-05-25	15.77	15.82	15.14	15.22	173925
2016-05-26	15.16	15.47	14.50	14.78	208365
2016-05-27	14.89	15.01	14.33	14.42	232628
2016-05-31	14.50	14.72	14.42	14.62	259930
2016-06-01	14.63	14.71	14.04	14.10	267110
2016-06-02	14.01	14.69	14.01	14.49	307596
2016-06-03	14.92	15.04	13.76	14.15	1139718
2016-06-06	14.15	14.98	14.14	14.71	259519
2016-06-07	14.67	15.38	14.67	15.25	274331
2016-06-08	15.26	15.55	15.14	15.28	169352
2016-06-09	15.15	15.46	14.99	15.25	177390
2016-06-10	15.02	15.40	15.02	15.21	277921
2016-06-13	15.10	15.13	14.57	14.65	314092
2016-06-14	14.59	15.17	14.46	15.00	368079
2016-06-15	15.02	15.31	14.90	15.20	127964
2016-06-16	15.04	15.12	14.71	14.83	175910
2016-06-17	14.76	14.79	14.05	14.42	445125
2016-06-20	14.61	14.95	14.20	14.75	196809
2016-06-21	14.81	14.92	14.53	14.75	228648
2016-06-22	14.77	14.77	14.27	14.37	180066
2016-06-23	14.55	14.75	14.37	14.58	222803
2016-06-24	14.03	14.37	13.78	14.27	189359
2016-06-27	14.14	14.41	13.69	14.40	438430
2016-06-28	14.57	14.75	14.18	14.25	181846
2016-06-29	14.47	14.76	14.40	14.64	162462
2016-06-30	14.71	14.95	14.59	14.86	155081
2016-07-01	14.87	15.14	14.64	14.69	153747
2016-07-05	14.54	15.25	14.41	15.12	232506
2016-07-06	15.09	15.24	14.75	15.04	340062
2016-07-07	15.13	15.42	15.05	15.38	123987
2016-07-08	15.43	15.82	15.39	15.64	151115
2016-07-11	15.68	16.57	15.68	16.51	169924
2016-07-12	16.55	17.19	16.50	17.10	213784
2016-07-13	17.13	17.45	16.88	16.99	97932
2016-07-14	17.06	17.37	16.54	17.16	151154
2016-07-15	17.11	17.18	16.67	16.90	218857
2016-07-18	16.90	17.12	16.67	17.03	129432
2016-07-19	16.98	17.09	16.78	16.96	80218
2016-07-20	17.06	17.25	16.84	17.04	65928
2016-07-21	17.04	17.37	16.45	16.54	130533
2016-07-22	16.57	16.96	16.47	16.62	117947
2016-07-25	16.58	16.85	16.47	16.49	47558
2016-07-26	16.61	16.87	16.40	16.70	124040
2016-07-27	16.08	17.01	15.64	16.97	109872
2016-07-28	16.79	17.34	16.79	17.21	159522
2016-07-29	17.23	19.01	17.07	18.83	252536
2016-08-01	18.78	18.90	18.46	18.69	150751
2016-08-02	18.57	18.77	18.17	18.43	126466
2016-08-03	18.33	18.80	18.14	18.66	106887
2016-08-04	18.53	18.81	17.59	18.80	76207
2016-08-05	18.83	19.07	17.86	18.97	75822
2016-08-08	19.08	19.19	17.50	18.84	218028
2016-08-09	18.88	19.09	18.08	18.97	70029
2016-08-10	19.04	19.09	18.29	19.00	62449
2016-08-11	19.03	19.12	18.48	18.99	86568
2016-08-12	18.86	19.87	18.72	19.79	196566
2016-08-15	19.71	20.28	19.23	20.10	133848
2016-08-16	20.13	20.15	19.53	19.59	75749
2016-08-17	19.52	19.73	19.14	19.60	75570
2016-08-18	19.64	19.97	19.48	19.76	112214
2016-08-19	19.73	19.80	19.42	19.46	71533
2016-08-22	19.32	19.49	18.97	19.01	145217
2016-08-23	18.97	19.47	17.71	19.37	68702
2016-08-24	19.44	19.45	18.78	18.85	52567
2016-08-25	18.86	19.30	18.47	19.25	85780
2016-08-26	19.19	19.50	19.10	19.41	123139
2016-08-29	19.31	19.47	18.89	19.17	56955
2016-08-30	19.24	19.49	18.87	19.27	100465
2016-08-31	18.97	19.52	18.97	19.47	72796
2016-09-01	19.53	19.80	19.47	19.64	126436
2016-09-02	19.64	19.80	19.30	19.60	84234
2016-09-06	19.65	19.71	19.34	19.45	134094
2016-09-07	19.53	19.76	19.16	19.74	118752
2016-09-08	19.59	19.83	19.39	19.77	38005
2016-09-09	19.75	19.75	19.18	19.44	109438
2016-09-12	19.24	19.88	19.21	19.83	262877
2016-09-13	19.77	19.81	19.36	19.57	506834
2016-09-14	19.49	21.15	19.49	21.00	599852
2016-09-15	20.93	21.88	20.53	21.66	235127
2016-09-16	21.71	21.85	21.27	21.68	283389
2016-09-19	21.83	21.99	20.83	21.19	279613
2016-09-20	21.17	21.54	21.07	21.18	240351
2016-09-21	21.32	21.52	21.13	21.35	196224
2016-09-22	21.52	21.79	21.34	21.78	108534
2016-09-23	21.93	22.96	21.71	22.89	254661
2016-09-26	22.88	23.00	22.20	22.89	254266
2016-09-27	23.00	23.26	22.50	22.66	239416
2016-09-28	22.58	23.02	22.38	22.74	137654
2016-09-29	22.50	22.68	22.26	22.57	119037
2016-09-30	22.77	23.80	22.34	23.60	325057
2016-10-03	23.50	23.50	22.17	22.73	347287
2016-10-04	22.73	23.02	22.48	22.55	221676
2016-10-05	22.68	23.06	22.41	22.64	252546
2016-10-06	22.62	22.64	22.21	22.44	137303
2016-10-07	22.50	22.57	21.72	21.90	177353
2016-10-10	22.06	22.14	21.38	21.99	151826
2016-10-11	21.86	21.94	21.29	21.39	322331
2016-10-12	21.45	21.65	21.30	21.34	67155
2016-10-13	21.40	21.40	20.95	21.19	73245
2016-10-14	21.37	21.50	21.19	21.19	63615
2016-10-17	21.05	21.76	19.75	20.40	217545
2016-10-18	20.60	31.90	20.60	29.45	8187987
2016-10-19	29.30	30.55	27.15	28.00	2351352
2016-10-20	28.05	28.20	27.48	27.80	710112
2016-10-21	28.00	29.03	27.45	28.50	1474353
2016-10-24	28.90	29.45	28.50	28.55	715703
2016-10-25	28.35	28.78	27.63	28.40	2419839
2016-10-26	28.40	29.75	28.40	28.45	1930911
2016-10-27	28.60	29.17	28.50	28.60	313999
2016-10-28	28.70	29.54	28.70	28.95	361727
2016-10-31	29.00	29.50	28.20	28.40	410085
2016-11-01	28.20	28.85	27.50	27.60	352687
2016-11-02	27.40	27.70	26.35	26.90	535526
2016-11-03	26.80	27.45	26.50	27.00	416440
2016-11-04	27.00	27.21	26.50	26.60	333002
2016-11-07	27.05	27.47	26.80	27.00	251920
2016-11-08	27.05	27.30	26.80	26.95	133339
2016-11-09	26.35	27.20	26.06	26.40	403376
2016-11-10	26.40	26.45	25.28	25.75	402918
2016-11-11	25.50	26.20	25.05	25.45	299896
2016-11-14	25.35	26.20	25.02	25.85	587296
2016-11-15	25.70	27.00	25.45	26.00	458051
2016-11-16	26.10	26.10	25.35	25.75	319255
2016-11-17	25.60	26.70	25.60	26.20	621678
2016-11-18	26.05	26.40	25.80	25.95	334103
2016-11-21	25.95	26.17	25.10	25.15	212523
2016-11-22	25.30	25.50	24.55	24.65	448346
2016-11-23	24.55	24.92	23.85	24.20	362383
2016-11-25	24.15	24.50	23.80	24.00	178878
2016-11-28	23.85	24.60	23.80	24.25	332083
2016-11-29	24.15	24.28	23.35	23.45	300658
2016-11-30	23.50	24.25	23.50	24.15	544346
2016-12-01	24.15	24.50	23.95	24.10	411581
2016-12-02	24.00	24.65	23.85	24.60	291287
2016-12-05	24.75	25.05	24.25	24.75	331966
2016-12-06	24.60	25.15	24.40	24.90	389869
2016-12-07	24.90	25.40	24.55	24.55	339806
2016-12-08	24.65	24.70	23.25	23.85	429590
2016-12-09	23.85	24.99	23.85	24.65	531435
2016-12-12	24.60	24.60	24.20	24.45	299988
2016-12-13	24.25	24.40	24.03	24.25	301662
2016-12-14	24.20	24.55	23.95	24.05	523040
2016-12-15	24.00	24.23	23.65	24.05	392424
2016-12-16	24.00	24.40	23.85	24.10	715741
2016-12-19	24.15	24.40	24.00	24.30	287423
2016-12-20	24.35	24.55	23.93	24.05	490906
2016-12-21	24.15	24.35	24.00	24.15	255102
2016-12-22	24.15	24.30	23.45	23.55	359551
2016-12-23	23.50	23.65	23.35	23.50	93820
2016-12-27	23.50	24.05	23.40	23.90	154358
2016-12-28	23.85	24.00	23.00	23.25	211497
2016-12-29	23.30	23.40	22.86	23.10	179357
2016-12-30	23.15	23.25	22.05	22.20	698385
2017-01-03	22.40	23.20	22.40	22.80	315077
2017-01-04	22.85	24.20	22.85	24.15	360387
2017-01-05	24.10	25.90	24.10	25.45	275152
2017-01-06	25.55	25.85	25.20	25.70	256185
2017-01-09	25.75	26.00	25.65	25.80	133770
2017-01-10	25.85	26.20	25.70	26.15	212314
2017-01-11	26.15	27.08	26.15	27.00	366642
2017-01-12	27.00	27.05	26.35	26.60	722297
2017-01-13	26.65	27.60	26.40	27.50	355501
2017-01-17	27.45	28.45	27.35	28.40	202195
2017-01-18	28.55	28.80	27.80	28.70	397862
2017-01-19	28.85	29.05	28.40	29.00	393798
2017-01-20	29.05	30.10	29.00	30.03	520394
2017-01-23	30.00	31.15	29.75	31.00	595480
2017-01-24	31.05	31.80	30.30	31.50	504518
2017-01-25	31.75	33.75	31.50	32.90	1322481
2017-01-26	32.80	33.13	32.15	33.05	1314508
2017-01-27	32.85	33.05	32.43	32.65	244692
2017-01-30	32.70	32.80	31.75	32.70	313875
2017-01-31	32.45	34.20	30.10	33.40	597802
2017-02-01	33.45	36.60	33.45	36.55	588455
2017-02-02	36.60	36.65	34.50	35.10	610348
2017-02-03	34.30	35.15	33.80	34.50	625173
2017-02-06	34.30	34.30	33.55	33.80	544359
2017-02-07	33.10	34.50	33.08	33.80	647624
2017-02-08	33.90	34.15	33.55	34.00	373233
2017-02-09	34.00	34.60	34.00	34.45	435438
2017-02-10	34.70	34.80	33.50	33.55	229781
2017-02-13	33.75	34.10	33.20	33.85	396278
2017-02-14	33.45	34.08	33.40	33.70	443830
2017-02-15	33.90	34.03	33.55	33.95	207064
2017-02-16	34.05	34.50	33.52	33.70	169915
2017-02-17	33.70	33.90	33.30	33.80	257270
2017-02-21	33.45	33.65	32.45	32.55	256031
2017-02-22	32.50	33.20	32.50	32.80	316831
2017-02-23	32.95	33.00	31.90	32.00	309816
2017-02-24	31.85	32.20	31.65	31.80	384914
2017-02-27	31.60	32.85	31.60	32.68	635536
2017-02-28	32.60	33.15	32.45	32.60	365732
2017-03-01	32.75	33.15	32.45	32.70	349277
2017-03-02	32.65	33.05	31.95	32.05	204384
2017-03-03	32.00	32.25	31.60	31.70	308792
2017-03-06	31.50	31.90	31.05	31.25	301043
2017-03-07	31.25	31.45	30.90	31.10	260182
2017-03-08	31.15	31.55	30.60	30.75	276345
2017-03-09	30.85	32.25	30.85	31.50	880591
2017-03-10	31.65	32.25	31.45	31.65	300881
2017-03-13	31.60	32.45	31.53	32.35	724508
2017-03-14	32.40	33.15	32.15	33.00	1214539
2017-03-15	33.25	34.15	33.18	34.05	921306
2017-03-16	34.50	35.00	33.65	34.95	562135
2017-03-17	35.00	36.85	34.90	35.70	1261525
2017-03-20	35.75	36.20	35.15	35.65	311012
2017-03-21	35.70	36.05	34.45	34.75	554132
2017-03-22	34.80	34.80	34.05	34.40	402512
2017-03-23	34.45	37.35	34.35	36.65	481669
2017-03-24	36.60	36.95	35.70	36.60	352083
2017-03-27	36.25	36.45	35.65	35.85	279154
2017-03-28	35.75	36.40	35.45	35.60	339648
2017-03-29	35.50	35.80	35.00	35.10	266142
2017-03-30	34.95	35.05	33.80	33.95	298225
2017-03-31	34.00	34.83	33.85	34.60	234681
2017-04-03	34.75	35.35	33.85	33.95	179227
2017-04-04	33.80	34.25	33.80	34.10	101022
2017-04-05	34.30	34.68	33.95	34.35	362607
2017-04-06	34.30	34.55	34.06	34.50	151774
2017-04-07	34.50	36.10	34.20	35.95	313128
2017-04-10	35.95	36.60	35.95	36.45	325528
2017-04-11	36.30	36.35	35.60	36.00	388360
2017-04-12	36.05	37.45	35.95	37.20	696253
2017-04-13	37.05	38.70	36.85	38.05	327797
2017-04-17	38.15	38.35	37.60	37.90	173884
2017-04-18	37.90	38.50	37.85	38.45	122628
2017-04-19	38.55	38.70	37.90	38.20	187143
2017-04-20	38.30	38.45	37.75	37.90	259861
2017-04-21	38.00	38.25	37.55	37.75	299495
2017-04-24	38.00	38.60	37.55	38.50	384004
2017-04-25	38.35	39.05	37.94	38.40	362958
2017-04-26	38.30	38.70	38.00	38.55	107064
2017-04-27	38.45	39.10	38.40	38.85	217820
2017-04-28	39.00	39.15	38.30	38.40	102756
2017-05-01	38.40	40.35	38.40	40.20	297857
2017-05-02	40.40	40.90	39.65	40.20	245736
2017-05-03	40.25	40.30	36.15	37.00	1228221
2017-05-04	37.00	37.85	36.65	37.25	647405
2017-05-05	37.15	37.55	36.60	37.05	470843
2017-05-08	37.15	37.55	36.68	36.95	481865
2017-05-09	37.10	37.65	36.85	37.45	905710
2017-05-10	37.55	38.80	37.35	38.50	505996
2017-05-11	38.40	38.96	37.25	37.25	332432
2017-05-12	37.20	38.08	36.55	38.00	423833
2017-05-15	37.95	39.35	37.95	38.50	318663
2017-05-16	38.65	39.10	38.50	38.60	470291
2017-05-17	38.50	38.80	36.83	36.90	281790
2017-05-18	36.85	37.80	36.60	37.55	272974
2017-05-19	37.50	40.31	32.90	34.65	1565779
2017-05-22	34.85	37.75	34.85	35.30	705786
2017-05-23	35.35	35.78	33.60	33.95	663837
2017-05-24	33.80	33.80	31.90	32.05	1387992
2017-05-25	32.25	32.76	31.55	31.65	659343
2017-05-26	31.55	32.03	30.45	31.40	914983
2017-05-30	31.55	32.06	30.70	31.55	1029155
2017-05-31	31.55	32.20	31.28	32.00	678918
2017-06-01	32.00	32.60	31.80	32.05	697981
2017-06-02	32.20	32.45	31.35	31.45	786524
2017-06-05	31.45	31.50	30.50	31.00	385577
2017-06-06	30.85	31.60	30.10	31.20	454364
2017-06-07	31.40	31.70	29.08	29.90	1559065
2017-06-08	30.10	30.45	29.40	30.25	572129
2017-06-09	30.15	31.00	29.60	29.80	724046
2017-06-12	29.85	30.25	28.65	29.60	457785
2017-06-13	29.70	30.45	29.43	30.15	436393
2017-06-14	30.30	31.60	30.15	30.35	553173
2017-06-15	30.05	30.45	29.75	30.05	279316
2017-06-16	30.00	30.60	29.55	30.40	527534
2017-06-19	30.60	32.25	30.60	31.95	476891
2017-06-20	32.00	32.00	30.00	30.20	555735
2017-06-21	30.45	32.10	30.23	32.00	298204
2017-06-22	32.00	32.25	31.70	31.85	232920
2017-06-23	31.75	33.25	31.75	33.15	379332
2017-06-26	33.60	34.10	33.20	33.65	470766
2017-06-27	33.50	33.50	32.09	32.30	853439
2017-06-28	32.55	33.35	32.40	33.05	399597
2017-06-29	33.20	33.35	32.00	32.95	422097
2017-06-30	33.15	33.60	32.70	33.55	234372
2017-07-03	33.55	33.75	31.65	32.15	441467
2017-07-05	32.20	32.70	31.65	32.65	325742
2017-07-06	32.45	32.45	31.95	32.15	141388
2017-07-07	32.25	32.55	32.00	32.20	340172
2017-07-10	32.30	32.70	31.75	32.05	272155
2017-07-11	32.05	33.25	31.90	32.90	374036
2017-07-12	33.25	33.45	32.73	33.45	177833
2017-07-13	33.40	33.63	31.55	31.60	357467
2017-07-14	31.65	32.05	31.43	31.55	324605
2017-07-17	31.60	31.90	30.40	30.75	370860
2017-07-18	30.80	31.70	30.58	31.45	256561
2017-07-19	31.30	32.90	29.60	32.80	1226206
2017-07-20	33.00	34.15	33.00	33.75	568638
2017-07-21	33.45	33.75	32.78	32.95	438682
2017-07-24	33.05	33.10	32.50	32.85	267481
2017-07-25	33.00	34.45	32.60	34.15	432940
2017-07-26	34.25	36.15	34.15	35.30	764323
2017-07-27	35.40	35.45	32.44	33.00	901661
2017-07-28	33.20	33.50	32.50	32.80	423362
2017-07-31	32.80	33.45	32.35	32.55	561650
2017-08-01	32.65	33.00	32.15	32.35	248415
2017-08-02	32.45	33.10	31.40	32.85	396203
2017-08-03	32.75	33.30	32.35	33.20	250598
2017-08-04	33.20	33.55	32.80	33.15	311317
2017-08-07	33.20	33.95	32.85	33.95	270927
2017-08-08	33.85	34.00	33.05	33.50	394570
2017-08-09	32.85	33.97	31.48	32.05	717977
2017-08-10	30.90	31.60	27.35	28.05	1542851
2017-08-11	28.00	29.95	27.65	29.90	715871
2017-08-14	30.25	32.25	30.15	30.25	895759
2017-08-15	30.40	31.55	29.93	30.20	429267
2017-08-16	30.50	31.85	29.95	30.25	302054
2017-08-17	30.10	31.05	30.00	30.30	433520
2017-08-18	30.15	31.05	30.05	30.15	217074
2017-08-21	30.25	31.00	30.05	30.35	254057
2017-08-22	30.60	30.65	29.95	30.15	1394722
2017-08-23	30.65	30.65	29.80	29.88	557535
2017-08-24	30.10	30.95	29.60	30.80	845209
2017-08-25	30.95	31.35	30.20	30.40	302754
2017-08-28	30.50	31.75	30.35	31.65	391101
2017-08-29	31.30	33.00	31.05	32.55	611419
2017-08-30	32.50	33.00	32.15	33.00	373533
2017-08-31	32.90	34.35	32.60	34.10	497415
2017-09-01	34.05	35.60	33.70	35.25	753325
2017-09-05	34.95	35.30	34.25	35.05	430311
2017-09-06	35.00	35.24	33.50	33.55	655783
2017-09-07	33.65	34.02	32.35	32.90	447677
2017-09-08	32.95	33.05	32.35	32.75	373866
2017-09-11	32.70	33.50	32.70	33.35	162536
2017-09-12	33.60	34.39	33.50	33.75	250611
2017-09-13	33.60	34.40	33.60	34.30	249485
2017-09-14	34.05	34.35	33.80	34.00	296945
2017-09-15	33.95	34.28	33.49	33.95	351708
2017-09-18	34.20	34.50	33.21	33.75	288943
2017-09-19	33.80	33.90	32.80	33.35	311113
2017-09-20	32.30	32.45	30.00	30.00	2106678
2017-09-21	30.05	30.10	28.05	29.60	1678540
2017-09-22	29.70	29.90	28.23	28.45	767804
2017-09-25	28.25	28.90	28.18	28.80	752241
2017-09-26	28.90	29.20	28.35	28.70	544384
2017-09-27	28.70	29.55	28.60	29.50	230837
2017-09-28	29.40	29.40	28.35	28.95	350289
2017-09-29	28.95	29.15	28.40	28.75	377279
2017-10-02	28.65	29.80	28.23	28.35	555641
2017-10-03	28.40	28.60	27.60	28.15	879692
2017-10-04	28.20	28.25	27.40	27.95	651318
2017-10-05	28.00	29.00	27.95	28.85	494778
2017-10-06	28.55	29.50	28.45	28.85	418134
2017-10-09	28.90	29.10	27.55	27.75	442244
2017-10-10	28.00	28.05	26.40	26.80	759165
2017-10-11	26.70	27.55	26.55	26.90	335201
2017-10-12	26.75	27.03	26.40	26.50	272481
2017-10-13	26.45	26.45	25.45	25.70	1115665
2017-10-16	25.70	26.50	24.80	26.10	1115915
2017-10-17	26.25	26.93	25.80	25.85	427918
2017-10-18	25.90	26.00	25.30	25.55	271880
2017-10-19	25.50	25.50	24.70	25.00	518957
2017-10-20	25.25	25.30	24.70	24.80	551563
2017-10-23	24.75	25.15	24.75	25.00	306487
2017-10-24	25.00	25.29	24.65	24.80	478488
2017-10-25	24.75	25.10	23.35	23.40	343745
2017-10-26	23.40	23.75	22.40	22.88	529211
2017-10-27	22.90	23.90	22.90	23.45	806870
2017-10-30	23.55	26.20	23.40	25.60	2059219
2017-10-31	25.80	27.55	25.75	27.30	1349048
2017-11-01	26.25	27.25	24.33	24.78	2101251
2017-11-02	24.55	27.45	24.55	27.33	683697
2017-11-03	27.30	27.70	26.35	27.20	843548
2017-11-06	27.15	27.85	26.85	27.35	462711
2017-11-07	27.15	27.65	26.75	27.25	440765
2017-11-08	27.15	27.30	26.80	27.25	365816
2017-11-09	26.95	27.30	26.70	27.10	293182
2017-11-10	27.20	27.25	26.85	26.90	229272
2017-11-13	26.90	26.90	25.75	25.90	345845
2017-11-14	25.90	26.20	25.60	25.85	336181
2017-11-15	25.55	25.65	25.00	25.10	258185
2017-11-16	25.35	27.73	25.35	27.68	865547
2017-11-17	27.35	28.30	27.15	27.35	325479
2017-11-20	27.50	27.83	27.00	27.60	351412
2017-11-21	27.80	28.00	27.15	27.75	210473
2017-11-22	27.70	29.10	27.60	28.65	354446
2017-11-24	28.50	28.90	28.00	28.15	213570
2017-11-27	28.15	29.05	27.90	28.90	331294
2017-11-28	28.95	29.10	28.40	28.80	242765
2017-11-29	29.05	29.80	28.25	29.40	345928
2017-11-30	29.60	30.90	28.80	30.40	691918
2017-12-01	30.20	30.20	28.55	28.65	291924
2017-12-04	29.00	29.00	26.65	28.35	508811
2017-12-05	28.25	30.00	27.95	29.05	355593
2017-12-06	28.90	29.20	28.45	28.85	172231
2017-12-07	28.90	29.05	28.50	28.85	132644
2017-12-08	29.25	29.70	28.80	28.85	288680
2017-12-11	29.00	29.50	28.55	29.38	207770
2017-12-12	29.25	30.00	29.08	29.65	184859
2017-12-13	29.70	30.14	29.65	29.90	350313
2017-12-14	30.05	30.75	29.95	30.60	245149
2017-12-15	30.60	30.65	29.80	30.35	362448
2017-12-18	30.25	30.30	29.20	29.85	375988
2017-12-19	29.95	30.05	29.45	29.55	122756
2017-12-20	29.55	29.85	28.95	29.00	258930
2017-12-21	29.05	30.05	28.95	29.95	271193
2017-12-22	29.80	30.05	29.75	29.95	91377
2017-12-26	29.90	30.05	29.45	29.80	135622
2017-12-27	29.85	30.30	29.35	29.75	215303
2017-12-28	29.85	30.10	29.55	30.00	129734
2017-12-29	29.95	30.00	29.45	29.85	206952
2018-01-02	30.00	31.30	29.95	31.15	338831
2018-01-03	31.35	31.45	30.50	30.80	298229
2018-01-04	30.75	30.80	28.60	29.35	425812
2018-01-05	29.55	30.75	29.15	30.65	216869
2018-01-08	30.60	31.60	30.45	31.55	225577
2018-01-09	31.60	32.65	31.55	32.20	289510
2018-01-10	32.20	32.20	31.15	31.85	191552
2018-01-11	31.85	32.30	30.70	31.80	164169
2018-01-12	31.90	32.35	31.55	31.85	153559
2018-01-16	31.85	32.90	31.85	31.95	255907
2018-01-17	32.00	32.40	31.35	31.45	125617
2018-01-18	31.45	31.45	31.05	31.20	90504
2018-01-19	31.50	32.00	31.40	31.80	243257
2018-01-22	32.10	32.30	30.55	30.80	265462
2018-01-23	30.80	31.25	29.85	30.25	278551
2018-01-24	30.60	31.80	30.25	31.10	223991
2018-01-25	31.30	31.35	30.60	31.05	295784
2018-01-26	31.15	31.70	31.15	31.25	190196
2018-01-29	31.15	31.45	30.45	30.50	261109
2018-01-30	30.30	31.40	30.20	30.90	287060
2018-01-31	30.95	31.20	30.50	30.60	228046
2018-02-01	30.60	31.65	30.35	30.85	418850
2018-02-02	30.80	31.32	29.70	30.65	638259
2018-02-05	30.45	31.05	29.65	29.85	479626
2018-02-06	29.30	30.75	28.47	30.55	476971
2018-02-07	30.40	31.20	30.25	31.15	475663
2018-02-08	32.00	34.45	30.65	32.80	990654
2018-02-09	32.70	33.55	29.23	29.25	562193
2018-02-12	29.50	30.50	29.45	29.90	476586
2018-02-13	29.85	29.90	28.80	29.00	261059
2018-02-14	28.75	29.00	27.60	28.20	402843
2018-02-15	28.30	28.83	27.60	28.50	511497
2018-02-16	28.65	28.95	28.20	28.30	484115
2018-02-20	28.05	29.40	28.05	29.10	246395
2018-02-21	29.20	30.15	29.20	29.95	384849
2018-02-22	29.95	30.10	29.35	29.80	326140
2018-02-23	30.00	30.25	28.75	30.05	204338
2018-02-26	29.85	30.33	29.65	29.95	315497
2018-02-27	30.45	31.65	30.20	31.50	491934
2018-02-28	31.65	31.73	30.00	31.25	341361
2018-03-01	31.10	31.50	30.40	31.40	321146
2018-03-02	31.30	32.98	30.95	32.85	415042
2018-03-05	32.60	34.45	31.95	34.10	522872
2018-03-06	34.00	35.35	33.40	34.08	536188
2018-03-07	33.75	34.35	33.00	34.05	341886
2018-03-08	33.95	34.65	33.55	34.35	212869
2018-03-09	34.50	34.65	33.08	33.70	446433
2018-03-12	34.00	36.00	33.40	35.75	522050
2018-03-13	35.75	36.75	34.85	35.95	888285
2018-03-14	35.75	36.80	35.25	36.20	460440
2018-03-15	36.35	36.45	34.75	35.30	364394
2018-03-16	35.25	36.15	34.65	34.95	251956
2018-03-19	35.00	35.15	33.80	34.15	158417
2018-03-20	34.20	35.45	33.85	34.50	127882
2018-03-21	34.40	35.40	34.35	35.15	271930
2018-03-22	35.05	35.55	33.45	33.55	320316
2018-03-23	33.55	33.95	32.90	33.25	291898
2018-03-26	33.40	33.75	32.40	33.45	390607
2018-03-27	33.50	34.68	33.35	33.50	367109
2018-03-28	33.55	33.70	32.35	33.20	304278
2018-03-29	33.20	34.95	33.15	34.70	154056
2018-04-02	34.45	35.55	31.85	32.40	467005
2018-04-03	32.75	33.00	32.10	32.95	307860
2018-04-04	32.80	33.15	32.00	33.05	235048
2018-04-05	33.40	34.45	33.40	34.40	432496
2018-04-06	34.00	34.10	33.30	33.95	276226
2018-04-09	34.00	35.15	33.55	35.00	383605
2018-04-10	35.20	35.50	34.35	35.15	298285
2018-04-11	34.90	36.00	34.50	35.35	158187
2018-04-12	35.70	35.90	35.15	35.60	451294
2018-04-13	35.45	35.70	34.50	35.15	243093
2018-04-16	35.40	35.50	34.63	34.85	189115
2018-04-17	35.20	35.95	35.00	35.90	364422
2018-04-18	36.05	37.20	35.75	36.45	496869
2018-04-19	36.35	36.35	35.40	35.80	258921
2018-04-20	35.85	36.15	35.20	35.35	135386
2018-04-23	35.55	35.60	35.05	35.45	213160
2018-04-24	35.80	35.80	34.65	34.75	304307
2018-04-25	35.05	35.40	33.80	34.10	228130
2018-04-26	34.25	35.10	34.25	34.75	188041
2018-04-27	34.95	35.35	34.55	34.90	255087
2018-04-30	35.00	37.00	34.80	36.90	295468
2018-05-01	36.95	36.95	35.90	36.50	145272
2018-05-02	36.25	37.15	35.63	36.85	285570
2018-05-03	37.05	37.55	36.52	36.60	335212
2018-05-04	36.50	37.95	36.50	37.60	229760
2018-05-07	37.65	38.10	37.60	37.85	306132
2018-05-08	37.65	37.75	35.10	35.60	367574
2018-05-09	35.60	36.35	35.60	36.05	287371
2018-05-10	36.10	36.35	34.90	34.95	225301
2018-05-11	35.35	35.85	35.00	35.15	121025
2018-05-14	35.30	35.55	34.65	34.70	449447
2018-05-15	34.80	34.85	33.45	34.10	380087
2018-05-16	34.10	34.60	34.00	34.10	141270
2018-05-17	34.15	34.45	32.95	33.10	310981
2018-05-18	33.20	35.00	33.15	34.90	299106
2018-05-21	35.00	35.50	34.63	34.90	229168
2018-05-22	34.95	35.70	34.80	34.85	124383
2018-05-23	34.70	36.05	34.55	35.55	329417
2018-05-24	35.85	36.05	35.15	35.60	268175
2018-05-25	35.65	35.95	35.15	35.80	185429
2018-05-29	36.05	36.13	34.55	34.90	381810
2018-05-30	34.20	35.70	32.60	34.50	620261
2018-05-31	34.80	35.60	34.80	35.00	237965
2018-06-01	35.05	35.50	34.75	35.30	270461
2018-06-04	35.25	36.00	35.25	35.90	205895
2018-06-05	35.80	37.65	35.50	36.90	343580
2018-06-06	37.05	38.27	36.60	37.75	236195
2018-06-07	37.95	39.10	37.50	38.80	360735
2018-06-08	38.50	40.35	38.46	40.25	487110
2018-06-11	40.35	41.30	39.95	41.05	478398
2018-06-12	39.05	41.70	38.80	40.15	502169
2018-06-13	40.10	40.33	39.20	39.75	473428
2018-06-14	39.80	40.10	39.25	39.30	360764
2018-06-15	39.25	39.25	37.25	37.40	553969
2018-06-18	37.65	39.20	37.53	38.95	362162
2018-06-19	38.50	38.80	37.85	38.20	216490
2018-06-20	38.45	38.80	37.90	38.40	166897
2018-06-21	38.30	38.90	37.00	37.35	202563
2018-06-22	37.45	37.45	35.95	36.88	234983
2018-06-25	36.50	36.50	34.70	34.95	259485
2018-06-26	35.15	36.40	34.55	36.15	388914
2018-06-27	36.30	36.35	35.25	35.35	317247
2018-06-28	34.95	35.40	33.90	34.95	405465
2018-06-29	35.05	36.35	34.80	36.15	360491
2018-07-02	35.90	36.50	34.90	35.10	309416
2018-07-03	35.35	35.70	34.60	35.45	143476
2018-07-05	35.40	35.40	34.30	35.20	158879
2018-07-06	35.15	35.70	34.90	35.60	169516
2018-07-09	35.65	35.70	32.90	32.90	427313
2018-07-10	33.10	33.85	32.98	33.50	511694
2018-07-11	33.35	34.25	33.05	34.20	160285
2018-07-12	34.25	35.20	34.25	34.95	249946
2018-07-13	34.90	35.20	34.50	34.95	283260
2018-07-16	35.00	35.50	34.25	35.35	548116
2018-07-17	35.25	36.30	35.10	36.15	288657
2018-07-18	36.25	38.75	36.00	38.50	690613
2018-07-19	38.30	38.33	36.83	37.05	465114
2018-07-20	36.80	37.25	36.50	37.00	198800
2018-07-23	36.90	37.10	36.15	36.15	136182
2018-07-24	36.60	36.79	34.70	35.00	199276
2018-07-25	35.05	35.45	34.65	35.00	392988
2018-07-26	35.00	35.30	33.90	33.95	679097
2018-07-27	34.45	34.80	33.20	33.30	342112
2018-07-30	33.55	34.10	32.65	33.10	350504
2018-07-31	33.30	33.35	32.10	32.75	357617
2018-08-01	32.95	33.45	32.50	33.05	429630
2018-08-02	33.10	34.35	33.00	34.25	216681
2018-08-03	34.40	34.65	33.15	33.75	248838
2018-08-06	33.80	35.15	33.40	34.70	175362
2018-08-07	34.85	34.85	34.15	34.60	223348
2018-08-08	34.55	34.80	33.95	33.95	155012
2018-08-09	33.95	34.55	33.80	34.35	251181
2018-08-10	34.35	34.60	32.25	33.50	372661
2018-08-13	33.50	33.95	32.65	33.00	310993
2018-08-14	33.40	34.00	27.55	29.10	1157191
2018-08-15	28.95	31.63	28.50	31.50	1318793
2018-08-16	31.55	32.45	30.25	31.50	562307
2018-08-17	31.25	31.90	29.85	29.95	372767
2018-08-20	29.90	30.75	29.70	29.90	311774
2018-08-21	30.00	30.30	29.35	30.15	277386
2018-08-22	30.35	31.50	30.15	31.00	540117
2018-08-23	31.00	32.15	30.60	31.45	338210
2018-08-24	31.50	31.95	30.70	30.90	157510
2018-08-27	30.90	31.85	30.90	31.55	235305
2018-08-28	31.75	31.95	30.90	30.95	136927
2018-08-29	31.20	31.25	30.00	30.80	739847
2018-08-30	31.00	31.50	30.70	31.05	201497
2018-08-31	31.05	31.95	30.85	31.65	337691
2018-09-04	31.65	31.95	30.75	31.50	480699
2018-09-05	31.35	31.50	28.95	29.05	402554
2018-09-06	29.25	30.00	29.08	29.70	520331
2018-09-07	29.60	30.10	29.45	29.75	515887
2018-09-10	29.95	29.95	28.95	29.05	356026
2018-09-11	29.00	29.65	28.80	29.00	331751
2018-09-12	29.05	29.35	28.25	28.65	335747
2018-09-13	28.70	29.05	28.15	28.25	280707
2018-09-14	28.25	28.60	28.15	28.50	419487
2018-09-17	28.65	29.00	27.05	27.15	441749
2018-09-18	27.05	27.85	26.60	27.35	448189
2018-09-19	27.40	27.75	26.25	27.30	625513
2018-09-20	27.35	28.50	27.20	27.70	363405
2018-09-21	27.90	28.75	27.70	28.20	505934
2018-09-24	28.25	28.36	27.40	27.45	211343
2018-09-25	27.45	28.05	26.00	26.20	520725
2018-09-26	26.40	30.48	26.40	28.60	1126212
2018-09-27	28.60	29.15	27.15	27.95	324660
2018-09-28	27.80	28.55	26.80	27.45	291336
2018-10-01	27.74	28.13	27.11	27.14	266669
2018-10-02	27.00	27.01	26.02	26.15	412715
2018-10-03	26.20	26.64	25.37	25.96	451747
2018-10-04	25.96	26.14	25.30	25.65	376936
2018-10-05	25.70	26.15	24.65	24.76	288079
2018-10-08	24.59	24.98	24.32	24.51	526466
2018-10-09	24.60	24.82	23.40	24.00	562956
2018-10-10	23.87	24.35	22.55	22.58	546491
2018-10-11	22.57	22.81	21.82	22.09	757169
2018-10-12	22.80	24.57	22.80	24.32	750392
2018-10-15	23.95	24.81	23.88	24.48	307268
2018-10-16	24.56	25.36	24.50	25.29	247567
2018-10-17	25.35	25.56	24.83	25.47	361354
2018-10-18	25.43	25.51	24.83	25.06	574802
2018-10-19	25.30	25.59	24.10	24.22	465110
2018-10-22	24.44	24.55	23.05	23.52	517421
2018-10-23	23.19	23.54	22.87	23.33	533623
2018-10-24	23.14	23.85	22.54	22.55	517506
2018-10-25	22.55	23.69	20.82	23.42	586847
2018-10-26	23.19	23.46	21.98	23.38	568133
2018-10-29	23.46	24.16	21.77	22.07	696387
2018-10-30	22.07	23.36	21.81	22.81	415215
2018-10-31	23.03	24.97	23.03	24.79	580011
2018-11-01	24.90	26.96	24.60	26.58	820605
2018-11-02	26.67	27.00	25.42	25.53	496859
2018-11-05	25.62	25.94	24.67	25.34	202077
2018-11-06	25.60	26.14	24.55	24.79	330077
2018-11-07	25.03	25.41	24.46	25.35	198011
2018-11-08	25.13	25.39	24.62	24.75	189769
2018-11-09	24.55	24.55	23.18	23.51	252433
2018-11-12	23.40	24.17	23.22	24.00	348436
2018-11-13	23.80	24.43	23.56	23.58	428030
2018-11-14	23.74	24.29	23.74	23.90	300806
2018-11-15	23.75	24.17	23.49	23.95	229564
2018-11-16	23.73	23.95	23.17	23.85	221748
2018-11-19	23.51	23.73	22.70	22.78	323071
2018-11-20	22.35	22.87	22.05	22.36	346001
2018-11-21	22.66	22.87	22.15	22.16	534296
2018-11-23	22.16	22.66	22.04	22.30	190305
2018-11-26	22.62	23.00	22.46	23.00	595960
2018-11-27	23.00	24.33	22.71	23.65	521943
2018-11-28	23.66	24.10	22.99	24.05	527449
2018-11-29	24.02	24.72	23.72	24.63	261618
2018-11-30	24.58	25.01	24.43	24.99	261942
2018-12-03	25.34	26.60	25.34	25.94	459134
2018-12-04	25.93	26.45	24.88	25.28	325922
2018-12-06	24.80	25.12	24.01	24.52	367112
2018-12-07	24.52	25.01	23.68	23.72	264168
2018-12-10	23.72	24.32	23.65	23.97	141508
2018-12-11	24.26	24.49	23.87	24.12	154282
2018-12-12	24.61	24.92	24.29	24.76	266776
2018-12-13	24.97	26.45	24.85	26.20	503238
2018-12-14	25.76	25.97	24.64	25.01	718308
2018-12-17	24.88	25.06	23.60	24.25	766813
2018-12-18	24.35	24.63	23.58	24.25	332900
2018-12-19	24.30	24.74	22.38	22.43	673427
2018-12-20	22.27	22.82	20.88	21.15	342328
2018-12-21	21.56	21.62	20.18	20.50	364230
2018-12-24	20.00	21.03	19.66	20.67	146877
2018-12-26	21.00	22.45	20.75	22.37	196132
2018-12-27	21.98	23.54	21.98	23.54	416457
2018-12-28	23.56	23.76	22.82	23.60	350531
2018-12-31	23.74	24.34	23.65	24.33	508602
2019-01-02	23.94	24.12	23.52	23.94	276345
2019-01-03	23.65	23.65	23.00	23.15	264946
2019-01-04	23.25	24.77	23.25	24.54	130281
2019-01-07	24.71	25.55	24.54	25.33	223757
2019-01-08	25.92	26.15	24.96	25.89	390780
2019-01-09	25.91	25.91	25.20	25.23	153567
2019-01-10	25.05	25.51	24.49	24.76	159391
2019-01-11	24.69	25.07	24.43	24.88	190244
2019-01-14	24.72	25.24	24.32	25.02	142688
2019-01-15	25.01	25.51	24.79	25.45	150785
2019-01-16	25.46	25.79	24.96	25.35	167890
2019-01-17	25.23	25.68	24.92	25.66	294179
2019-01-18	25.64	26.14	24.80	26.02	298027
2019-01-22	26.14	26.14	24.33	24.40	494683
2019-01-23	24.63	25.01	24.21	24.39	455083
2019-01-24	25.50	27.75	24.80	27.35	1782133
2019-01-25	27.80	27.91	25.23	27.80	969365
2019-01-28	27.28	27.54	25.41	25.59	667947
2019-01-29	25.53	25.61	24.54	25.14	382222
2019-01-30	25.44	26.55	24.77	26.44	621943
2019-01-31	26.56	26.88	25.98	26.62	681013
2019-02-01	26.61	27.99	26.39	27.70	627507
2019-02-04	27.42	27.87	26.18	26.30	259485
2019-02-05	26.32	27.02	26.14	26.98	232502
2019-02-06	27.05	27.38	26.35	27.36	178463
2019-02-07	26.91	27.49	26.27	27.04	221463
2019-02-08	26.98	27.69	26.80	27.42	157945
2019-02-11	27.43	27.84	27.28	27.64	125109
2019-02-12	27.74	28.69	27.57	28.40	602928
2019-02-13	28.25	28.50	27.87	28.06	554969
2019-02-14	27.72	28.51	27.54	28.39	226557
2019-02-15	28.44	28.70	27.35	27.43	195676
2019-02-19	27.36	28.73	27.17	28.22	361920
2019-02-20	28.46	28.70	28.10	28.60	211512
2019-02-21	28.53	28.60	27.41	27.59	140029
2019-02-22	27.70	28.16	27.65	27.94	134277
2019-02-25	28.26	28.58	28.07	28.39	142696
2019-02-26	28.29	28.75	28.15	28.64	186611
2019-02-27	28.39	28.99	28.34	28.54	170947
2019-02-28	28.55	28.64	28.10	28.23	148004
2019-03-01	28.25	29.05	28.25	28.96	193610
2019-03-04	28.99	29.45	28.87	29.09	428194
2019-03-05	29.23	31.23	29.23	30.80	414999
2019-03-06	30.91	32.30	30.80	31.97	682785
2019-03-07	31.94	31.94	30.75	31.10	367583
2019-03-08	30.80	30.93	30.18	30.86	197703
2019-03-11	31.04	31.67	31.00	31.61	159477
2019-03-12	31.84	31.87	29.81	30.18	649595
2019-03-13	30.10	30.74	29.34	29.84	350059
2019-03-14	29.84	30.15	29.32	29.40	240868
2019-03-15	29.53	29.80	28.81	28.95	290027
2019-03-18	28.97	29.27	28.43	28.48	217527
2019-03-19	28.49	28.62	27.92	28.08	175509
2019-03-20	28.00	28.07	26.82	27.28	289288
2019-03-21	27.08	27.75	26.90	27.15	369649
2019-03-22	27.05	27.26	25.27	25.36	304025
2019-03-25	25.16	25.34	24.46	25.14	508363
2019-03-26	25.47	26.08	25.33	25.95	239956
2019-03-27	25.95	26.88	25.95	26.55	264805
2019-03-28	26.56	27.07	26.47	26.75	119470
2019-03-29	26.92	27.73	26.90	27.60	203306
2019-04-01	27.60	27.83	27.38	27.57	266528
2019-04-02	27.61	28.12	27.61	27.90	375299
2019-04-03	28.27	28.50	26.98	27.38	230249
2019-04-04	27.37	27.66	26.39	26.77	160283
2019-04-05	26.76	26.78	26.32	26.62	118341
2019-04-08	26.34	26.83	26.04	26.37	170631
2019-04-09	25.94	26.39	25.45	26.02	228263
2019-04-10	26.09	26.98	26.09	26.28	163560
2019-04-11	26.38	26.64	26.09	26.14	95125
2019-04-12	26.63	26.78	26.00	26.13	192239
2019-04-15	25.97	26.50	25.91	26.07	210199
2019-04-16	26.17	27.16	26.17	26.87	471791
2019-04-17	27.25	27.25	26.11	26.65	350360
2019-04-18	26.59	26.59	25.79	26.00	265155
2019-04-22	25.95	26.21	25.16	25.95	239696
2019-04-23	25.79	25.97	25.41	25.96	176398
2019-04-24	25.66	26.13	25.56	25.85	252864
2019-04-25	25.74	26.48	25.68	26.36	146579
2019-04-26	28.99	28.99	25.90	28.47	700743
2019-04-29	28.56	29.12	28.35	28.91	236107
2019-04-30	27.00	27.00	24.74	25.21	1148179
2019-05-01	25.19	27.25	25.12	25.94	355596
2019-05-02	25.97	26.13	25.01	25.71	248888
2019-05-03	26.01	26.23	25.85	26.05	85108
2019-05-06	25.31	25.70	24.79	25.43	150978
2019-05-07	25.01	25.27	24.50	24.81	157472
2019-05-08	24.58	24.76	24.31	24.36	183047
2019-05-09	24.25	24.40	23.75	23.90	228837
2019-05-10	23.83	24.05	23.45	23.50	243405
2019-05-13	22.91	23.18	22.60	22.66	300498
2019-05-14	22.85	23.30	22.63	23.18	181203
2019-05-15	23.18	23.98	22.73	23.45	269069
2019-05-16	25.16	25.24	23.92	24.00	379669
2019-05-17	24.11	24.38	23.08	23.40	274865
2019-05-20	23.23	23.86	23.15	23.50	594705
2019-05-21	23.88	24.80	23.83	24.33	210450
2019-05-22	24.12	24.40	23.79	23.85	384842
2019-05-23	23.45	24.26	23.42	24.13	228216
2019-05-24	24.33	24.60	23.84	24.01	120158
2019-05-28	24.12	24.64	23.98	24.45	177555
2019-05-29	24.07	24.17	23.34	24.10	196884
2019-05-30	24.11	24.35	23.39	23.89	160260
2019-05-31	23.62	23.73	23.24	23.50	221007
2019-06-03	23.58	23.76	22.97	23.11	374566
2019-06-04	23.27	23.32	22.49	22.97	403681
2019-06-05	23.03	23.82	22.53	23.77	488423
2019-06-06	23.73	24.02	23.38	23.79	378024
2019-06-07	23.74	24.48	23.69	24.23	151837
2019-06-10	24.45	25.60	24.45	25.46	158168
2019-06-11	25.73	26.35	25.43	25.50	217742
2019-06-12	25.30	25.62	25.12	25.51	154250
2019-06-13	25.57	25.95	25.41	25.95	180079
2019-06-14	25.71	25.88	25.33	25.46	175366
2019-06-17	25.44	25.92	25.35	25.69	312159
2019-06-18	25.85	26.42	25.73	26.01	198306
2019-06-19	26.22	26.34	25.57	25.91	156963
2019-06-20	26.20	26.45	26.09	26.25	161087
2019-06-21	26.05	26.54	25.84	26.01	336519
2019-06-24	26.15	26.40	25.58	26.05	152056
2019-06-25	26.00	26.13	24.94	24.94	223140
2019-06-26	25.18	25.76	24.58	24.89	358561
2019-06-27	25.13	25.28	24.62	25.02	470544
2019-06-28	25.10	25.13	24.75	24.80	293095
2019-07-01	25.16	26.38	24.94	26.01	1101484
2019-07-02	25.96	26.88	25.96	26.48	158240
2019-07-03	26.56	26.80	26.45	26.64	103938
2019-07-05	26.68	27.75	26.64	27.58	533628
2019-07-08	27.28	27.45	25.52	26.04	264568
2019-07-09	26.03	26.35	25.76	26.30	184584
2019-07-10	26.61	26.76	25.93	26.70	179754
2019-07-11	26.84	27.34	26.66	27.24	299802
2019-07-12	27.35	27.62	27.02	27.61	191044
2019-07-15	27.52	27.87	27.52	27.65	74659
2019-07-16	27.70	27.84	27.12	27.63	95631
2019-07-17	27.75	28.00	27.45	27.95	144263
2019-07-18	27.95	27.97	27.35	27.95	198337
2019-07-19	27.96	28.03	27.71	27.85	185601
2019-07-22	27.95	28.18	27.42	27.93	84529
2019-07-23	28.00	28.00	27.00	27.74	425227
2019-07-24	27.85	28.10	27.45	27.94	305600
2019-07-25	28.19	28.19	27.60	27.62	203475
2019-07-26	27.60	28.03	27.59	27.72	196833
2019-07-29	27.93	28.15	27.31	28.00	285655
2019-07-30	26.70	28.20	25.87	25.88	346155
2019-07-31	25.60	25.97	25.18	25.59	336724
2019-08-01	25.47	26.22	24.54	24.69	256653
2019-08-02	24.54	24.65	24.36	24.45	232028
2019-08-05	23.78	23.81	23.14	23.40	233978
2019-08-06	23.67	24.00	23.30	23.34	262726
2019-08-07	23.20	23.50	22.77	23.09	132323
2019-08-08	23.20	23.63	23.10	23.20	237159
2019-08-09	23.17	23.25	22.83	22.90	243835
2019-08-12	22.72	22.88	21.96	22.15	198528
2019-08-13	22.08	22.59	21.93	22.09	453540
2019-08-14	21.81	22.05	21.44	21.52	353144
2019-08-15	21.52	21.80	20.82	21.22	601655
2019-08-16	21.48	21.50	21.05	21.43	619808
2019-08-19	21.74	22.54	21.74	22.17	246314
2019-08-20	22.05	22.88	21.86	22.72	309905
2019-08-21	23.08	23.32	22.82	22.87	123874
2019-08-22	23.15	23.25	22.47	22.80	94884
2019-08-23	22.57	22.86	22.16	22.21	183165
2019-08-26	22.47	22.77	22.35	22.64	110509
2019-08-27	22.74	23.02	22.53	22.56	184641
2019-08-28	22.91	22.91	22.26	22.56	172328
2019-08-29	22.99	23.55	22.63	22.75	186854
2019-08-30	23.00	23.28	22.93	22.97	181923
2019-09-03	22.77	23.22	22.63	22.74	220151
2019-09-04	22.97	23.19	22.62	23.07	278236
2019-09-05	23.26	23.85	22.95	23.54	222980
2019-09-06	23.46	24.21	23.36	23.82	254243
2019-09-09	23.87	24.16	23.19	23.38	119799
2019-09-10	23.24	24.31	23.19	24.01	114555
2019-09-11	23.96	24.68	23.89	24.50	161626
2019-09-12	24.57	24.61	23.88	23.92	189148
2019-09-13	24.05	24.05	23.52	23.67	135774
2019-09-16	23.62	24.14	23.56	24.05	121144
2019-09-17	24.00	24.45	23.90	24.42	68782
2019-09-18	24.50	24.61	23.93	24.20	110120
2019-09-19	24.10	24.16	23.59	23.62	82967
2019-09-20	23.80	24.46	23.61	24.29	345972
2019-09-23	24.30	25.18	23.81	23.84	548953
2019-09-24	24.00	24.28	23.14	23.23	284579
2019-09-25	23.29	23.50	22.86	23.35	222982
2019-09-26	23.37	23.71	23.22	23.65	210014
2019-09-27	23.73	23.94	22.86	22.92	152335
2019-09-30	22.97	23.03	22.54	22.69	227585
2019-10-01	22.99	23.17	22.30	22.48	219034
2019-10-02	22.14	22.50	21.92	22.38	126511
2019-10-03	22.21	22.86	22.01	22.84	254254
2019-10-04	22.93	23.10	22.66	22.81	72932
2019-10-07	22.76	22.94	22.27	22.58	113495
2019-10-08	22.50	22.50	21.94	22.05	80434
2019-10-09	22.10	22.77	22.04	22.64	235513
2019-10-10	22.65	22.96	22.51	22.82	127371
2019-10-11	23.08	23.45	23.03	23.17	187465
2019-10-14	23.15	23.23	22.51	22.87	211021
2019-10-15	23.11	23.11	22.36	22.43	515570
2019-10-16	22.40	22.40	21.70	21.80	317669
2019-10-17	21.85	22.63	21.67	21.99	351368
2019-10-18	22.09	22.20	21.21	21.53	150844
2019-10-21	21.57	21.80	21.25	21.45	219548
2019-10-22	21.54	22.10	21.54	21.65	454605
2019-10-23	21.65	22.06	21.50	21.76	127995
2019-10-24	21.78	21.95	21.40	21.75	175441
2019-10-25	21.49	22.30	21.49	22.21	219532
2019-10-28	22.20	23.26	22.20	22.99	120699
2019-10-29	22.99	23.12	22.27	22.77	183294
2019-10-30	22.79	23.26	22.79	22.93	100820
2019-10-31	22.87	23.12	22.73	23.02	94469
2019-11-01	23.08	23.57	23.03	23.28	281243
2019-11-04	23.36	27.37	23.36	26.78	837723
2019-11-05	26.67	27.93	26.39	27.46	547406
2019-11-06	27.45	28.06	27.09	27.99	209915
2019-11-07	27.85	27.90	26.50	26.70	260314
2019-11-08	26.30	26.82	26.26	26.49	611030
2019-11-11	26.21	26.89	26.17	26.44	99834
2019-11-12	26.35	26.78	26.26	26.53	134778
2019-11-13	26.26	26.36	25.75	25.88	205992
2019-11-14	25.94	26.60	25.90	26.05	399923
2019-11-15	26.20	26.34	25.74	25.86	159051
2019-11-18	25.84	25.84	25.33	25.50	130819
2019-11-19	25.52	25.95	25.42	25.80	165400
2019-11-20	25.69	25.75	24.86	25.25	177176
2019-11-21	25.25	25.52	24.68	24.83	218130
2019-11-22	24.85	25.45	24.76	25.40	211311
2019-11-25	25.59	25.85	25.45	25.63	283910
2019-11-26	25.63	25.84	25.27	25.55	358149
2019-11-27	25.63	26.28	25.44	26.11	510476
2019-11-29	25.90	26.21	25.68	26.03	175848
2019-12-02	25.98	25.98	24.85	25.05	152761
2019-12-03	24.67	24.92	24.49	24.86	304388
2019-12-04	24.82	25.04	24.59	24.63	207929
2019-12-05	24.69	25.58	24.58	25.03	238960
2019-12-06	25.33	25.77	25.20	25.45	177854
2019-12-09	25.36	25.86	25.28	25.28	108388
2019-12-10	25.25	25.43	24.53	24.74	87615
2019-12-11	24.65	25.05	24.58	24.65	94882
2019-12-12	24.62	24.92	24.60	24.76	59889
2019-12-13	24.83	25.85	24.83	25.40	447677
2019-12-16	25.53	26.01	25.15	25.19	228311
2019-12-17	25.19	25.35	24.68	24.68	145668
2019-12-18	24.67	24.68	23.59	23.90	381472
2019-12-19	23.88	24.64	23.73	23.78	141997
2019-12-20	23.78	24.53	23.48	23.82	650438
2019-12-23	23.88	24.42	23.48	24.35	562924
2019-12-24	24.50	24.68	24.23	24.53	175120
2019-12-26	24.53	24.60	23.83	23.88	209213
2019-12-27	23.88	24.03	23.49	23.59	344508
2019-12-30	23.68	23.88	22.82	23.08	324393
2019-12-31	23.01	23.12	22.40	22.90	255193
2020-01-02	23.11	24.27	23.11	23.54	304600
2020-01-03	23.27	23.50	22.76	22.93	152374
2020-01-06	23.00	23.29	22.37	22.90	221823
2020-01-07	22.89	23.44	22.83	23.22	181747
2020-01-08	23.24	23.58	23.11	23.12	137633
2020-01-09	23.25	23.43	22.80	23.06	179293
2020-01-10	23.21	23.92	22.93	23.77	297762
2020-01-13	23.92	25.09	23.92	24.86	401597
2020-01-14	24.86	25.61	24.59	25.25	455877
2020-01-15	25.12	25.70	25.00	25.06	218060
2020-01-16	25.17	25.37	24.52	24.84	175600
2020-01-17	24.85	25.43	24.67	25.40	262616
2020-01-21	25.31	25.47	23.90	23.91	707001
2020-01-22	24.09	24.12	22.32	22.36	567775
2020-01-23	22.13	23.22	22.13	22.82	305997
2020-01-24	22.82	23.51	22.50	23.07	268416
2020-01-27	22.50	23.29	22.50	22.96	334211
2020-01-28	23.04	23.35	22.75	22.78	159354
2020-01-29	22.92	23.57	22.85	23.47	256384
2020-01-30	23.21	23.92	23.21	23.68	489093
2020-01-31	23.72	23.72	22.85	23.00	277394
2020-02-03	23.00	23.49	22.99	23.01	280840
2020-02-04	23.40	23.94	23.31	23.71	228297
2020-02-05	23.93	23.96	23.64	23.78	159323
2020-02-06	23.87	24.69	23.76	24.33	261178
2020-02-07	24.10	24.90	23.96	24.46	198668
2020-02-10	24.22	24.40	23.85	24.20	256025
2020-02-11	25.36	29.35	24.86	29.32	1206365
2020-02-12	29.11	30.02	28.56	29.95	748149
2020-02-13	29.71	30.13	29.19	29.46	566723
2020-02-14	29.04	29.50	27.97	28.37	289988
2020-02-18	28.03	28.49	27.90	28.02	239266
2020-02-19	28.00	28.17	27.45	27.80	210950
2020-02-20	27.84	28.73	27.45	28.56	270566
2020-02-21	28.55	28.60	27.99	28.20	176957
2020-02-24	26.50	26.50	24.12	25.36	563544
2020-02-25	25.61	25.85	24.63	24.82	624084
2020-02-26	24.75	25.07	23.80	23.85	415264
2020-02-27	23.80	23.80	23.00	23.29	490393
2020-02-28	23.00	23.23	22.55	23.01	439403
2020-03-02	23.07	24.27	23.00	24.25	371270
2020-03-03	24.10	24.11	22.25	22.78	703205
2020-03-04	23.00	23.06	21.28	21.71	685267
2020-03-05	21.36	21.56	20.95	21.50	681647
2020-03-06	20.57	21.86	20.15	20.89	337786
2020-03-09	20.00	20.27	19.00	19.01	558772
2020-03-10	19.36	19.71	18.50	18.84	1012477
2020-03-11	18.57	18.87	16.77	17.16	715463
2020-03-12	15.91	16.12	14.56	15.15	725769
2020-03-13	15.98	16.15	13.98	15.27	1141838
2020-03-16	14.54	15.10	13.58	14.54	1262616
2020-03-17	14.49	15.21	13.27	13.90	1118736
2020-03-18	13.17	13.17	10.75	10.90	594738
2020-03-19	11.41	11.79	10.00	11.20	976990
2020-03-20	11.38	12.99	11.04	12.26	719626
2020-03-23	12.13	12.13	10.95	11.34	429842
2020-03-24	11.77	12.56	11.64	12.35	525773
2020-03-25	12.49	15.62	12.39	14.80	669236
2020-03-26	14.96	16.10	14.40	15.09	513837
2020-03-27	14.45	14.60	13.84	13.84	464548
2020-03-30	13.93	14.25	12.70	12.83	510081
2020-03-31	12.65	13.00	11.90	11.96	1200843
2020-04-01	11.50	12.09	11.30	11.41	741895
2020-04-02	11.29	11.66	11.07	11.27	802448
2020-04-03	11.21	11.74	10.80	10.96	630367
2020-04-06	11.28	13.13	11.28	12.80	870603
2020-04-07	13.63	14.44	12.94	13.08	546679
2020-04-08	13.31	14.33	13.15	13.41	501801
2020-04-09	13.73	14.15	12.71	12.82	1010153
2020-04-13	12.85	13.06	12.44	12.81	440872
2020-04-14	13.00	13.71	13.00	13.34	569557
2020-04-15	13.00	13.00	12.38	12.64	393784
2020-04-16	12.79	12.97	12.08	12.43	655378
2020-04-17	13.01	13.36	12.65	12.77	650500
2020-04-20	12.53	13.09	12.03	12.09	520147
2020-04-21	12.00	12.00	11.41	11.69	409566
2020-04-22	11.94	12.37	11.60	12.28	752531
2020-04-23	12.43	13.38	12.33	13.25	450946
2020-04-24	13.37	13.76	13.11	13.50	325485
2020-04-27	13.80	14.42	13.64	14.26	249214
2020-04-28	14.63	14.89	13.71	13.95	448372
2020-04-29	14.50	15.85	14.50	15.58	405898
2020-04-30	15.27	15.50	14.65	14.76	277088
2020-05-01	14.41	14.41	13.70	13.91	278424
2020-05-04	13.54	14.37	13.52	14.31	406642
2020-05-05	14.49	14.82	14.21	14.41	305953
2020-05-06	14.37	14.71	13.80	14.07	177305
2020-05-07	14.25	14.81	13.91	14.57	359263
2020-05-08	14.86	15.08	14.48	15.08	297096
2020-05-11	14.63	14.76	13.36	13.61	689169
2020-05-12	13.73	14.03	13.41	13.45	515962
2020-05-13	13.30	13.37	12.83	13.14	942345
2020-05-14	13.01	13.50	12.12	12.76	1119614
2020-05-15	12.77	13.59	12.67	13.31	236759
2020-05-18	13.80	14.23	13.55	14.16	592481
2020-05-19	14.22	14.70	14.00	14.40	354785
2020-05-20	14.54	14.97	14.54	14.94	369596
2020-05-21	14.94	15.48	14.59	15.40	426164
2020-05-22	15.12	15.49	14.52	14.75	369198
2020-05-26	15.28	16.23	15.22	16.01	639081
2020-05-27	16.18	16.62	16.11	16.38	298890
2020-05-28	16.50	16.52	15.59	15.79	461763
2020-05-29	15.61	15.69	15.29	15.49	265908
2020-06-01	15.49	16.01	15.45	15.89	321677
2020-06-02	15.98	16.42	15.93	16.24	237224
2020-06-03	16.40	17.37	16.40	17.24	384180
2020-06-04	17.30	17.77	16.95	17.63	318233
2020-06-05	18.39	19.89	18.31	18.64	714773
2020-06-08	18.76	19.14	18.62	18.71	432169
2020-06-09	18.71	18.71	17.82	17.91	413059
2020-06-10	17.82	18.04	17.24	17.54	423139
2020-06-11	16.56	17.03	16.04	16.10	482043
2020-06-12	17.33	17.68	16.92	17.57	632937
2020-06-15	16.93	17.55	16.85	17.13	339067
2020-06-16	17.56	18.23	16.96	17.05	563150
2020-06-17	17.02	17.22	16.63	16.98	416985
2020-06-18	16.84	17.41	16.64	17.17	217773
2020-06-19	17.36	17.95	17.33	17.85	700811
2020-06-22	17.70	17.82	17.01	17.02	322725
2020-06-23	17.43	17.44	17.15	17.42	407338
2020-06-24	17.26	17.26	16.56	16.94	435979
2020-06-25	16.47	17.29	16.26	17.27	427619
2020-06-26	16.66	16.99	14.10	14.52	1045990
2020-06-29	14.19	15.42	14.19	15.30	508446
2020-06-30	15.48	15.58	14.75	15.32	299477
2020-07-01	15.34	15.73	15.00	15.27	269028
2020-07-02	15.69	16.23	15.60	16.07	275496
2020-07-06	16.61	16.87	16.32	16.65	213262
2020-07-07	16.43	16.46	15.72	15.76	380492
2020-07-08	15.83	15.98	15.48	15.70	396871
2020-07-09	15.69	15.82	14.93	15.31	324613
2020-07-10	15.31	15.38	14.96	15.34	335348
2020-07-13	15.59	16.12	15.47	15.51	375404
2020-07-14	15.34	15.34	14.63	14.95	238847
2020-07-15	15.19	16.17	15.11	16.09	413902
2020-07-16	16.72	16.99	15.86	16.57	332225
2020-07-17	16.51	16.75	16.18	16.46	202800
2020-07-20	16.45	16.49	16.23	16.27	140156
2020-07-21	16.60	17.35	16.48	17.18	741124
2020-07-22	17.10	17.10	16.35	16.62	159231
2020-07-23	16.74	17.21	16.50	16.86	257528
2020-07-24	16.61	16.85	15.87	16.21	318645
2020-07-27	16.28	16.28	15.61	16.09	156216
2020-07-28	15.92	16.30	15.89	15.97	225571
2020-07-29	16.03	16.31	15.80	16.00	408332
2020-07-30	15.72	15.94	15.43	15.84	265477
2020-07-31	15.94	15.94	15.31	15.57	173874
2020-08-03	15.53	15.56	14.67	14.82	246903
2020-08-04	14.82	14.91	14.49	14.73	275384
2020-08-05	14.94	15.39	14.79	14.85	642733
2020-08-06	14.85	14.90	14.29	14.49	466087
2020-08-07	14.45	14.96	14.12	14.25	381578
2020-08-10	14.39	15.09	14.26	14.95	468941
2020-08-11	15.33	15.34	14.74	14.84	1019935
2020-08-12	14.99	15.17	14.40	14.60	705086
2020-08-13	14.51	15.37	14.51	14.80	496494
2020-08-14	14.71	14.86	14.30	14.49	291375
2020-08-17	14.55	14.60	14.25	14.49	571763
2020-08-18	14.53	14.65	14.27	14.31	572246
2020-08-19	14.36	14.50	13.93	14.05	974552
2020-08-20	13.91	14.72	13.90	14.19	1959981
2020-08-21	14.54	15.07	13.51	13.75	558419
2020-08-24	13.75	14.95	13.75	14.68	1451320
2020-08-25	14.81	15.92	14.64	15.81	913413
2020-08-26	15.78	16.38	15.78	15.99	384465
2020-08-27	15.98	16.19	15.68	16.01	231713
2020-08-28	16.14	16.82	16.14	16.71	226942
2020-08-31	16.70	17.49	16.46	16.88	651712
2020-09-01	16.80	16.94	16.53	16.58	295473
2020-09-02	16.65	16.75	16.15	16.24	262459
2020-09-03	16.23	16.66	16.05	16.62	515645
2020-09-04	16.78	18.15	16.24	18.03	701640
2020-09-08	17.57	17.89	16.71	16.97	500776
2020-09-09	16.89	17.13	16.20	16.51	434520
2020-09-10	16.63	17.06	16.28	16.35	243218
2020-09-11	16.33	16.57	16.10	16.34	317424
2020-09-14	16.39	17.01	16.35	16.88	209414
2020-09-15	17.00	17.59	16.90	17.23	209257
2020-09-16	17.22	18.16	17.10	17.80	412986
2020-09-17	17.58	17.86	17.32	17.65	396242
2020-09-18	17.58	17.76	17.02	17.43	574214
2020-09-21	16.98	17.17	16.81	17.15	452122
2020-09-22	17.28	17.92	16.78	17.89	342948
2020-09-23	17.88	18.08	16.83	17.14	597955
2020-09-24	17.05	17.05	16.04	16.30	394287
2020-09-25	16.31	16.31	15.82	15.91	409479
2020-09-28	15.90	16.05	15.57	15.84	296184
2020-09-29	15.70	15.86	15.26	15.38	251680
2020-09-30	15.52	15.71	15.26	15.36	173862
2020-10-01	15.40	16.05	15.40	15.99	273786
2020-10-02	15.65	15.88	15.41	15.79	96056
2020-10-05	16.00	16.00	15.35	15.45	195841
2020-10-06	15.57	16.54	15.57	16.19	364926
2020-10-07	16.20	16.73	16.16	16.43	213047
2020-10-08	17.23	18.73	16.78	18.29	517838
2020-10-09	18.36	18.36	17.50	17.78	194820
2020-10-12	17.77	18.03	16.95	17.44	269718
2020-10-13	17.32	17.73	16.97	17.60	304254
2020-10-14	17.73	18.09	17.60	17.95	299872
2020-10-15	17.79	17.94	17.02	17.81	636249
2020-10-16	17.83	18.21	17.59	18.00	398996
2020-10-19	18.10	18.74	18.10	18.70	341851
2020-10-20	18.89	19.51	18.76	19.19	478072
2020-10-21	19.31	19.61	19.01	19.26	364594
2020-10-22	19.36	20.07	19.36	20.03	399835
2020-10-23	21.05	21.76	20.45	21.69	1497234
2020-10-26	21.58	21.58	19.44	20.07	531207
2020-10-27	21.00	21.00	18.91	18.95	427465
2020-10-28	18.44	19.19	17.80	18.12	319800
2020-10-29	17.96	18.82	17.96	18.53	235107
2020-10-30	18.60	18.97	18.27	18.77	282316
2020-11-02	19.02	19.24	18.51	18.92	153290
2020-11-03	19.10	19.44	18.95	19.26	278230
2020-11-04	19.38	20.17	19.18	19.95	202418
2020-11-05	20.29	20.75	20.11	20.55	228380
2020-11-06	20.96	20.96	19.98	20.00	229440
2020-11-09	22.88	23.55	22.79	23.20	791658
2020-11-10	23.00	23.90	22.33	23.54	749666
2020-11-11	23.71	23.91	22.86	23.80	489998
2020-11-12	23.36	23.84	22.86	23.43	385021
2020-11-13	23.80	24.57	23.52	24.25	465138
2020-11-16	25.00	25.84	24.75	25.77	646844
2020-11-17	25.14	25.28	24.48	24.85	443478
2020-11-18	25.02	25.25	24.65	24.93	372508
2020-11-19	24.99	25.49	24.72	25.23	424246
2020-11-20	25.40	25.79	25.06	25.65	345962
2020-11-23	25.50	26.48	25.40	26.32	474293
2020-11-24	26.49	27.60	26.43	27.50	343720
2020-11-25	27.44	27.44	24.58	25.80	776051
2020-11-27	25.80	26.00	25.23	25.59	197035
2020-11-30	25.27	25.27	24.33	24.81	318145
2020-12-01	25.24	25.92	24.78	24.83	854435
2020-12-02	24.89	25.79	24.41	24.98	460103
2020-12-03	25.20	25.90	24.62	25.66	805084
2020-12-04	25.90	26.75	25.43	26.59	220200
2020-12-07	26.35	26.59	24.55	24.68	372093
2020-12-08	24.69	25.34	24.58	25.26	213012
2020-12-09	25.21	25.77	24.09	24.79	595325
2020-12-10	24.50	25.40	24.46	25.33	804413
2020-12-11	25.01	26.19	24.55	26.04	523150
2020-12-14	26.40	26.51	25.57	25.95	378558
2020-12-15	26.00	27.69	25.70	27.61	384597
2020-12-16	27.60	27.97	26.54	27.07	665107
2020-12-17	27.18	27.43	25.95	26.70	375517
2020-12-18	26.89	27.50	26.64	27.40	709360
2020-12-21	26.67	27.51	26.59	26.80	264327
2020-12-22	26.88	27.21	26.50	27.04	200538
2020-12-23	27.50	28.00	26.89	27.00	206506
2020-12-24	27.00	27.67	26.76	27.19	145161
2020-12-28	27.28	27.83	26.73	26.93	242270
2020-12-29	26.96	27.55	26.30	27.35	138520
2020-12-30	27.60	28.75	27.60	28.46	184345
2020-12-31	29.16	29.59	28.21	29.53	244335
2021-01-04	29.91	30.37	27.81	28.11	524382
2021-01-05	28.80	29.84	28.67	28.87	324624
2021-01-06	29.10	29.51	28.13	28.78	327554
2021-01-07	28.99	30.09	28.95	29.51	261358
2021-01-08	29.99	30.00	27.89	28.72	294922
2021-01-11	28.00	28.95	27.90	28.73	191917
2021-01-12	29.39	31.79	29.39	30.40	475151
2021-01-13	30.50	31.99	30.09	30.11	141051
2021-01-14	30.00	31.55	29.56	31.46	255314
2021-01-15	31.00	31.43	30.00	30.92	238760
2021-01-19	31.08	31.99	30.96	31.15	421241
2021-01-20	31.27	31.60	29.92	31.53	347549
2021-01-21	31.59	32.29	30.73	31.59	323982
2021-01-22	30.60	31.63	30.11	31.27	528338
2021-01-25	31.00	33.33	30.50	31.04	415206
2021-01-26	31.08	31.19	29.28	29.94	243905
2021-01-27	29.41	30.46	28.28	29.47	371968
2021-01-28	29.47	31.48	28.59	30.43	298707
2021-01-29	30.36	30.92	28.53	28.53	332749
2021-02-01	28.81	30.38	28.60	30.29	257167
2021-02-02	31.31	31.32	30.02	30.85	296585
2021-02-03	30.69	32.14	30.31	31.58	382150
2021-02-04	29.92	29.92	27.18	28.19	2069272
2021-02-05	28.32	30.01	28.12	28.56	1803326
2021-02-08	29.25	30.29	28.61	29.92	719939
2021-02-09	29.36	31.50	29.00	30.82	822171
2021-02-10	31.26	31.86	29.54	31.30	529812
2021-02-11	31.48	31.48	29.81	30.27	200630
2021-02-12	30.06	30.45	29.27	29.68	249233
2021-02-16	30.34	30.70	29.43	29.95	716510
2021-02-17	29.95	30.28	29.34	29.80	763122
2021-02-18	29.06	30.12	28.78	29.94	920898
2021-02-19	30.22	33.49	30.11	32.98	854339
2021-02-22	32.37	32.92	31.67	32.28	711163
2021-02-23	31.16	31.99	29.01	31.86	939507
2021-02-24	31.82	32.96	31.25	31.70	353546
2021-02-25	31.92	32.13	30.11	30.33	341372
2021-02-26	30.90	34.14	30.64	33.55	974562
2021-03-01	33.93	36.58	33.43	35.90	1575180
2021-03-02	36.08	36.96	35.33	35.84	2359091
2021-03-03	35.78	37.46	34.50	34.70	1000599
2021-03-04	34.26	34.70	31.71	32.17	786501
2021-03-05	32.42	34.03	29.93	32.17	1487278
2021-03-08	32.18	32.82	30.89	31.03	652171
2021-03-09	31.93	33.44	31.75	33.00	551053
2021-03-10	33.33	34.63	32.78	33.69	368014
2021-03-11	34.60	36.54	34.16	36.26	614825
2021-03-12	35.52	37.35	35.52	37.01	558648
2021-03-15	37.37	38.25	36.42	38.17	819931
2021-03-16	38.07	39.02	37.50	37.97	769190
2021-03-17	37.33	38.99	36.52	38.40	536966
2021-03-18	38.25	38.40	36.55	36.65	581938
2021-03-19	36.40	37.40	35.76	36.58	567810
2021-03-22	36.46	36.46	34.50	35.04	775948
2021-03-23	34.59	34.99	32.96	33.10	431594
2021-03-24	33.24	33.33	30.02	30.32	846499
2021-03-25	29.66	31.52	29.01	31.38	365477
2021-03-26	31.37	32.27	31.05	32.17	224043
2021-03-29	31.69	32.41	30.24	30.47	263845
2021-03-30	30.56	31.52	30.12	31.28	126401
2021-03-31	31.57	32.43	31.41	31.58	377330
2021-04-01	32.08	33.05	31.76	32.08	287869
2021-04-05	32.77	32.77	31.22	31.37	346526
2021-04-06	31.41	32.53	30.85	30.89	581607
2021-04-07	31.00	31.17	29.84	29.93	401897
2021-04-08	29.94	30.63	29.53	29.83	340296
2021-04-09	29.47	30.47	29.21	30.28	204423
2021-04-12	30.10	30.58	27.99	28.25	631568
2021-04-13	28.33	28.65	27.66	27.99	518811
2021-04-14	28.02	28.83	28.00	28.27	158269
2021-04-15	28.34	28.55	25.86	26.05	672151
2021-04-16	26.04	26.48	25.43	26.35	437630
2021-04-19	26.14	26.57	25.52	25.70	663062
2021-04-20	25.51	26.18	23.91	24.51	1144799
2021-04-21	23.96	25.11	23.96	25.06	487243
2021-04-22	25.16	26.43	24.93	26.28	678597
2021-04-23	26.09	26.59	25.44	26.25	505652
2021-04-26	26.45	27.41	26.36	27.03	467571
2021-04-27	26.96	27.98	26.96	27.54	564365
2021-04-28	27.39	27.75	26.91	27.56	284969
2021-04-29	27.69	28.08	27.29	28.02	374729
2021-04-30	27.30	28.00	26.56	27.42	711552
2021-05-03	27.47	27.59	26.88	26.96	329744
2021-05-04	27.00	27.33	26.10	26.51	609970
2021-05-05	26.68	27.19	25.18	25.26	441388
2021-05-06	25.28	25.59	24.26	24.99	475946
2021-05-07	25.18	25.98	25.00	25.64	168875
2021-05-10	25.51	25.59	24.51	24.99	320492
2021-05-11	24.21	25.57	24.15	25.07	487450
2021-05-12	24.86	25.61	24.23	24.36	1230970
2021-05-13	24.58	25.21	23.03	23.61	303219
2021-05-14	24.04	24.73	23.64	24.63	286145
2021-05-17	24.75	25.21	24.58	25.01	281999
2021-05-18	24.93	25.83	24.40	25.29	1309415
2021-05-19	24.97	25.52	24.72	25.34	178990
2021-05-20	25.50	26.44	25.41	26.28	212781
2021-05-21	26.43	26.76	25.82	25.88	247763
2021-05-24	26.15	26.51	25.85	25.86	240935
2021-05-25	27.20	28.24	26.46	26.46	492236
2021-05-26	26.86	28.17	26.86	27.19	463822
2021-05-27	27.31	28.13	27.11	27.38	921268
2021-05-28	27.36	28.11	27.10	27.50	624618
2021-06-01	27.92	27.95	26.61	27.75	696058
2021-06-02	27.54	28.92	26.76	28.36	2877934
2021-06-03	28.30	28.96	27.66	28.29	655185
2021-06-04	28.29	28.68	27.35	27.51	284545
2021-06-07	27.46	27.67	26.42	26.61	638327
2021-06-08	26.94	28.52	26.91	28.45	900446
2021-06-09	28.79	29.38	28.36	28.64	684290
2021-06-10	28.56	29.13	27.79	28.39	416296
2021-06-11	28.47	29.23	28.20	29.00	1020945
2021-06-14	28.88	28.94	27.74	28.72	518726
2021-06-15	28.73	29.03	28.13	28.62	349080
2021-06-16	28.42	29.72	28.42	29.63	654792
2021-06-17	29.47	31.28	29.36	30.59	539882
2021-06-18	30.09	30.09	28.52	29.07	610161
2021-06-21	29.13	30.11	28.61	29.99	361610
2021-06-22	29.87	31.10	29.87	31.00	435650
2021-06-23	31.03	32.65	31.03	31.99	612455
2021-06-24	32.43	33.06	32.30	32.78	509549
2021-06-25	32.87	33.00	31.60	31.63	309301
2021-06-28	31.63	32.05	30.50	31.17	381875
2021-06-29	31.24	31.80	30.69	31.14	387005
2021-06-30	30.95	31.68	30.03	30.05	390333
2021-07-01	30.23	30.78	29.69	29.81	195219
2021-07-02	29.93	30.19	29.46	29.86	238623
2021-07-06	29.82	30.71	29.60	29.84	336148
2021-07-07	29.89	29.89	28.00	28.76	428285
2021-07-08	27.93	29.21	27.75	28.92	249609
2021-07-09	29.35	30.16	29.04	30.12	170954
2021-07-12	30.21	30.90	29.81	30.16	120137
2021-07-13	30.02	31.21	29.80	31.14	351366
2021-07-14	31.42	31.89	30.21	30.30	733727
2021-07-15	30.09	30.16	27.99	28.75	381517
2021-07-16	29.09	29.33	27.28	27.51	677356
2021-07-19	27.35	27.35	25.27	26.64	671512
2021-07-20	26.78	27.33	26.10	27.09	223724
2021-07-21	27.41	29.20	27.33	28.87	265476
2021-07-22	29.00	29.18	27.81	28.85	244131
2021-07-23	28.91	29.15	28.30	28.48	127857
2021-07-26	28.44	29.40	28.21	28.64	244665
2021-07-27	29.06	29.56	27.69	28.56	390267
2021-07-28	29.03	29.96	27.91	28.72	429851
2021-07-29	28.88	30.18	28.88	29.98	344119
2021-07-30	29.60	30.33	28.13	28.46	438483
2021-08-02	28.57	29.53	28.01	28.15	174551
2021-08-03	28.09	28.09	26.69	26.74	316676
2021-08-04	26.58	27.60	26.58	27.01	227721
2021-08-05	27.28	28.20	27.08	27.85	251614
2021-08-06	27.96	28.77	27.85	28.45	214181
2021-08-09	28.25	28.82	28.12	28.20	166004
2021-08-10	28.46	28.46	26.94	27.00	227670
2021-08-11	26.89	28.00	26.58	27.94	308154
2021-08-12	27.88	27.88	27.18	27.73	249523
2021-08-13	27.67	28.00	26.88	27.00	176527
2021-08-16	26.84	27.04	26.37	26.46	426690
2021-08-17	25.91	26.43	25.30	26.12	311266
2021-08-18	25.98	26.91	25.58	25.65	295578
2021-08-19	25.32	25.99	24.71	25.18	259707
2021-08-20	25.14	25.82	24.78	24.84	593275
2021-08-23	25.31	26.49	25.02	25.89	460112
2021-08-24	26.24	26.87	25.82	25.92	524145
2021-08-25	26.08	26.68	25.81	26.07	493337
2021-08-26	25.84	26.26	25.41	25.58	195545
2021-08-27	25.64	26.39	25.40	25.84	312263
2021-08-30	26.13	26.13	25.19	25.44	207648
2021-08-31	25.62	26.18	25.32	25.82	198196
2021-09-01	26.07	27.50	25.70	26.68	517090
2021-09-02	26.69	27.07	26.36	26.52	165792
2021-09-03	26.45	26.94	25.78	26.27	145258
2021-09-07	26.27	26.87	26.03	26.66	207537
2021-09-08	26.63	26.93	25.31	26.00	292661
2021-09-09	26.00	26.77	25.36	25.42	822818
2021-09-10	25.63	25.85	24.61	24.70	344718
2021-09-13	24.97	25.63	24.44	24.94	412775
2021-09-14	24.92	25.27	24.51	24.86	234033
2021-09-15	24.80	24.91	24.21	24.82	220366
2021-09-16	24.86	25.10	24.28	24.38	305143
2021-09-17	24.50	24.90	24.00	24.16	461912
2021-09-20	23.58	24.23	22.96	23.95	393476
2021-09-21	23.97	24.27	23.65	23.73	185365
2021-09-22	23.98	25.05	23.81	25.01	258389
2021-09-23	25.18	26.28	24.41	26.04	256681
2021-09-24	25.86	27.22	25.78	26.30	548850
2021-09-27	26.22	26.68	25.73	26.19	259430
2021-09-28	26.16	26.30	25.54	25.81	200336
2021-09-29	25.84	25.97	25.49	25.77	271554
2021-09-30	25.82	27.29	25.41	27.19	457057
2021-10-01	27.33	27.85	26.98	27.55	237808
2021-10-04	27.42	27.98	27.14	27.81	286107
2021-10-05	27.76	28.71	27.50	28.71	254481
2021-10-06	28.17	28.64	27.63	28.19	460965
2021-10-07	28.27	30.04	28.27	29.54	316795
2021-10-08	29.63	31.28	29.45	31.20	262415
2021-10-11	31.36	32.51	31.19	31.64	386671
2021-10-12	31.41	31.41	30.11	30.64	397484
2021-10-13	30.60	31.00	30.19	30.50	354005
2021-10-14	30.94	31.93	30.45	31.35	714346
2021-10-15	31.76	32.43	30.76	30.80	785072
2021-10-18	30.70	31.00	30.16	30.65	328816
2021-10-19	30.58	31.13	30.09	30.57	157840
2021-10-20	30.50	30.50	29.79	29.91	125389
2021-10-21	29.69	29.69	27.84	27.90	404707
2021-10-22	27.92	27.97	26.57	26.79	335976
2021-10-25	26.93	27.66	26.52	27.61	281378
2021-10-26	26.82	29.33	26.82	28.52	387705
2021-10-27	28.90	33.34	28.90	32.55	1260271
2021-10-28	32.71	34.69	32.15	34.61	496239
2021-10-29	34.19	34.56	31.23	31.67	839892
2021-11-01	32.32	35.87	32.32	32.97	1492829
2021-11-02	32.40	34.27	32.26	32.67	423322
2021-11-03	32.38	33.18	32.16	32.75	349318
2021-11-04	32.75	33.09	32.44	32.47	166207
2021-11-05	33.08	35.27	33.00	34.97	604628
2021-11-08	35.36	36.28	35.18	35.47	392414
2021-11-09	35.21	35.25	33.64	34.09	366458
2021-11-10	33.90	34.18	32.38	32.87	550817
2021-11-11	33.11	33.30	32.51	33.07	136026
2021-11-12	33.00	33.64	33.00	33.58	81536
2021-11-15	34.02	34.22	33.46	34.02	224826
2021-11-16	34.02	34.40	33.55	34.14	532172
2021-11-17	34.10	34.91	33.55	34.00	1107580
2021-11-18	34.00	34.26	33.02	33.94	253425
2021-11-19	33.42	33.92	32.77	33.01	459670
2021-11-22	33.07	33.31	31.76	31.81	355394
2021-11-23	31.76	31.81	29.87	30.02	451484
2021-11-24	29.54	29.95	28.53	29.00	533947
2021-11-26	27.58	27.87	25.66	26.33	380727
2021-11-29	26.94	27.17	24.90	25.53	816232
2021-11-30	25.04	25.35	23.80	24.35	864770
2021-12-01	25.07	26.07	24.85	24.91	874994
2021-12-02	24.87	25.98	24.05	25.80	519701
2021-12-03	25.74	25.91	24.08	24.61	1176178
2021-12-06	24.88	27.03	24.32	26.16	479521
2021-12-07	27.31	28.12	27.11	27.18	666089
2021-12-08	27.11	29.23	27.05	28.90	422144
2021-12-09	28.41	29.23	28.03	29.01	440596
2021-12-10	29.14	29.44	27.89	28.69	1535194
2021-12-13	28.69	28.91	26.95	27.10	506356
2021-12-14	26.56	27.86	26.50	27.28	372404
2021-12-15	27.13	27.58	26.37	27.46	345356
2021-12-16	27.51	28.34	26.69	26.76	333143
2021-12-17	26.42	27.26	26.17	26.93	624840
2021-12-20	25.97	26.92	25.21	26.78	246772
2021-12-21	27.31	28.94	27.31	28.50	273838
2021-12-22	28.43	29.14	28.11	28.52	113135
2021-12-23	28.71	28.83	28.10	28.31	135674
2021-12-27	28.44	29.08	27.81	28.99	155949
2021-12-28	28.69	29.05	28.16	28.36	148630
2021-12-29	28.13	28.52	27.52	27.74	174784
2021-12-30	27.74	29.00	27.66	28.43	153504
2021-12-31	28.24	28.44	27.49	27.71	73030
2022-01-03	28.00	29.25	27.85	29.07	183731
2022-01-04	29.41	29.42	27.95	28.00	202684
2022-01-05	27.94	28.50	26.18	26.26	282034
2022-01-06	26.49	26.90	25.67	26.23	212809
2022-01-07	26.09	26.88	25.51	26.15	133954
2022-01-10	26.03	26.05	24.68	25.96	170457
2022-01-11	25.71	26.46	25.39	25.94	186287
2022-01-12	26.39	27.42	26.01	27.03	341771
2022-01-13	26.99	28.39	26.99	27.33	281741
2022-01-14	27.03	27.49	26.32	26.79	355622
2022-01-18	26.18	27.66	26.06	27.06	437013
2022-01-19	27.26	28.33	26.54	26.66	292852
2022-01-20	26.62	27.93	26.48	26.50	184913
2022-01-21	26.18	26.87	25.34	26.15	240688
2022-01-24	25.59	25.59	23.64	25.17	521341
2022-01-25	24.06	25.31	23.95	24.54	332844
2022-01-26	24.72	25.86	22.56	22.71	609423
2022-01-27	23.23	23.80	22.22	23.31	732930
2022-01-28	23.16	24.67	22.58	24.62	280096
2022-01-31	24.58	26.76	24.55	26.69	429126
2022-02-01	26.69	26.90	25.89	26.60	137354
2022-02-02	26.38	26.90	25.51	25.90	221829
2022-02-03	25.28	25.77	25.00	25.27	208633
2022-02-04	25.06	26.92	25.06	26.62	257531
2022-02-07	26.62	27.87	26.52	27.70	273258
2022-02-08	27.84	28.19	27.10	27.80	211678
2022-02-09	28.17	28.74	28.17	28.39	277161
2022-02-10	27.76	29.20	27.57	28.07	270347
2022-02-11	28.28	28.29	26.30	26.53	207241
2022-02-14	26.44	27.19	26.32	26.32	147437
2022-02-15	26.98	28.27	26.68	27.88	165487
2022-02-16	27.43	28.21	27.38	27.81	155426
2022-02-17	27.28	27.87	26.81	26.95	126520
2022-02-18	27.06	27.21	25.91	26.17	291985
2022-02-22	25.67	26.10	25.07	25.41	248279
2022-02-23	25.65	26.06	25.30	25.32	180917
2022-02-24	23.95	25.27	23.10	25.23	407078
2022-02-25	25.20	27.12	25.16	26.90	384999
2022-02-28	26.50	28.48	26.50	28.08	434729
2022-03-01	27.99	28.13	25.70	25.91	195739
2022-03-02	26.02	26.81	25.20	26.71	289125
2022-03-03	26.95	27.30	24.69	25.03	326337
2022-03-04	24.56	24.81	22.58	22.77	419852
2022-03-07	22.65	22.77	20.25	20.45	466494
2022-03-08	20.58	21.41	20.06	21.01	1061045
2022-03-09	22.27	23.65	21.96	23.36	359826
2022-03-10	22.81	23.62	21.32	22.89	261879
2022-03-11	23.17	23.17	21.75	21.98	1319030
2022-03-14	22.02	22.14	21.00	21.00	279721
2022-03-15	21.26	22.92	21.26	22.69	250057
2022-03-16	23.75	25.30	23.70	25.30	264205
2022-03-17	24.83	25.16	23.42	23.63	426897
2022-03-18	23.55	25.46	23.55	25.34	338135
2022-03-21	24.63	25.53	24.27	25.35	392245
2022-03-22	25.40	26.75	25.35	26.52	264481
2022-03-23	26.19	26.72	25.77	26.52	291557
2022-03-24	26.56	26.99	26.12	26.88	207057
2022-03-25	26.65	26.70	25.51	25.75	138238
2022-03-28	25.64	26.25	25.41	26.17	132850
2022-03-29	26.85	28.15	26.78	27.75	255953
2022-03-30	27.23	27.80	26.74	27.24	202784
2022-03-31	27.12	27.53	26.64	26.83	290681
2022-04-01	27.14	27.84	26.73	27.33	177581
2022-04-04	27.38	27.75	27.02	27.71	212997
2022-04-05	27.58	28.20	27.00	27.46	378297
2022-04-06	26.76	27.21	24.41	26.05	498971
2022-04-07	26.03	26.34	24.79	25.27	276264
2022-04-08	25.00	25.43	24.44	25.14	122215
2022-04-11	24.82	25.34	24.07	24.46	257107
2022-04-12	24.94	25.78	24.78	25.00	171648
2022-04-13	25.36	26.72	25.36	26.66	169296
2022-04-14	26.59	27.43	26.28	26.39	154352
2022-04-18	26.13	26.75	25.74	25.87	165752
2022-04-19	25.78	27.00	25.42	26.45	352754
2022-04-20	26.19	26.74	26.01	26.25	337382
2022-04-21	26.88	27.89	25.54	25.54	289646
2022-04-22	25.63	26.24	23.79	24.81	135707
2022-04-25	24.34	25.30	24.32	25.21	190524
2022-04-26	24.97	25.46	23.96	24.25	186532
2022-04-27	24.52	25.65	24.43	25.50	253366
2022-04-28	25.99	25.99	24.75	25.67	294955
2022-04-29	25.67	26.37	25.36	25.47	221038
2022-05-02	25.08	26.09	24.59	26.00	267536
2022-05-03	26.02	26.02	24.85	25.77	210836
2022-05-04	25.43	25.99	24.48	25.94	389534
2022-05-05	25.36	25.74	23.76	23.84	508349
2022-05-06	23.57	23.76	22.04	23.09	428582
2022-05-09	22.41	23.59	22.21	22.48	556043
2022-05-10	23.15	23.65	21.36	22.50	422839
2022-05-11	22.44	23.56	21.79	22.53	478769
2022-05-12	22.11	22.90	22.00	22.67	357356
2022-05-13	23.21	23.81	23.01	23.46	211252
2022-05-16	23.44	23.86	23.00	23.29	204043
2022-05-17	24.13	25.28	24.01	25.28	148657
2022-05-18	24.80	24.99	23.85	24.22	339450
2022-05-19	23.86	26.14	23.66	25.21	439352
2022-05-20	25.55	25.94	24.50	25.23	377224
2022-05-23	25.30	26.29	25.03	26.04	301149
2022-05-24	25.37	25.74	24.70	25.18	419117
2022-05-25	26.35	26.64	25.11	25.93	437113
2022-05-26	26.63	29.39	26.20	28.59	601218
2022-05-27	28.19	29.41	27.26	29.23	475063
2022-05-31	28.66	29.56	27.32	27.66	950161
2022-06-01	27.89	27.98	26.27	26.94	539168
2022-06-02	26.90	27.85	26.48	27.03	445626
2022-06-03	26.60	26.99	26.16	26.85	307123
2022-06-06	27.52	28.34	26.79	27.96	178856
2022-06-07	27.83	28.38	27.11	28.33	273962
2022-06-08	28.00	28.86	27.92	28.65	233162
2022-06-09	28.06	28.39	27.51	27.54	217557
2022-06-10	26.98	27.57	25.99	26.41	1386718
2022-06-13	25.80	26.43	25.48	26.10	754736
2022-06-14	26.45	27.11	25.72	26.99	374752
2022-06-15	27.28	27.38	25.88	26.28	567592
2022-06-16	24.83	25.67	23.67	25.63	631984
2022-06-17	25.95	26.40	24.95	26.00	522061
2022-06-21	26.55	26.89	25.95	26.14	310294
2022-06-22	25.66	26.60	24.78	26.22	170739
2022-06-23	26.56	26.76	26.00	26.69	223972
2022-06-24	27.20	27.44	26.77	27.01	264828
2022-06-27	27.01	27.10	26.00	26.01	243921
2022-06-28	26.38	26.77	26.06	26.21	196440
2022-06-29	25.98	26.81	24.98	25.22	242134
2022-06-30	24.83	25.99	24.56	25.68	241998
2022-07-01	25.73	25.92	25.03	25.91	169466
2022-07-05	25.63	26.26	24.76	26.22	141561
2022-07-06	26.00	26.55	24.97	25.15	151207
2022-07-07	25.26	26.57	25.26	26.01	91833
2022-07-08	25.89	26.80	25.66	26.49	176889
2022-07-11	25.81	26.31	25.11	25.86	306223
2022-07-12	25.83	27.01	25.71	26.54	184226
2022-07-13	25.82	27.55	25.27	27.20	482236
2022-07-14	27.09	27.75	26.33	26.52	159235
2022-07-15	26.60	27.21	26.00	27.02	115669
2022-07-18	27.73	28.28	27.70	28.04	193906
2022-07-19	28.26	28.54	27.30	28.48	187852
2022-07-20	28.48	28.91	28.01	28.79	175838
2022-07-21	28.48	29.41	28.33	29.41	336141
2022-07-22	29.59	29.79	28.21	28.95	348737
2022-07-25	28.99	29.12	28.53	29.04	147334
2022-07-26	28.83	29.08	27.91	27.92	177203
2022-07-27	28.97	30.71	28.56	30.22	762725
2022-07-28	30.33	31.60	29.80	31.54	444984
2022-07-29	31.26	32.02	31.07	32.00	324242
2022-08-01	32.00	32.00	30.13	30.21	504135
2022-08-02	29.88	30.38	29.12	30.19	532459
2022-08-03	30.53	32.09	30.34	31.81	557821
2022-08-04	31.94	32.20	31.32	32.02	677610
2022-08-05	31.80	32.20	31.45	32.07	437784
2022-08-08	32.20	32.78	31.86	31.97	293723
2022-08-09	31.70	31.95	31.35	31.68	212442
2022-08-10	32.20	32.44	31.64	32.26	629498
2022-08-11	32.61	33.06	32.13	32.96	360531
2022-08-12	33.20	34.43	33.03	34.10	585908
2022-08-15	33.70	33.70	32.56	32.96	279230
2022-08-16	32.71	33.50	32.27	33.03	379952
2022-08-17	32.81	33.29	32.31	33.14	481669
2022-08-18	33.17	33.36	32.41	33.25	245634
2022-08-19	32.70	33.03	32.20	32.99	263101
2022-08-22	32.24	32.76	32.14	32.19	124206
2022-08-23	32.40	32.78	31.84	32.17	236550
2022-08-24	32.09	32.69	31.43	32.50	267621
2022-08-25	33.00	33.49	32.62	33.43	268030
2022-08-26	33.43	34.49	33.27	33.53	498822
2022-08-29	32.94	33.39	32.17	32.68	250454
2022-08-30	33.75	33.75	32.85	33.39	629802
2022-08-31	33.69	34.32	33.25	33.35	393322
2022-09-01	33.01	33.30	32.39	32.93	670158
2022-09-02	33.13	34.11	32.44	33.59	471066
2022-09-06	33.46	33.60	32.35	32.47	239300
2022-09-07	32.42	33.44	32.16	33.35	384120
2022-09-08	33.28	33.57	32.19	32.62	449908
2022-09-09	32.85	33.25	32.41	32.50	795602
2022-09-12	32.73	32.99	32.15	32.50	469595
2022-09-13	31.58	32.03	31.22	31.65	588648
2022-09-14	32.55	33.99	31.94	33.98	329692
2022-09-15	33.85	34.68	33.12	33.25	225735
2022-09-16	32.48	32.81	31.73	32.27	372069
2022-09-19	31.94	32.77	31.72	32.51	150227
2022-09-20	32.43	32.53	31.80	32.25	155258
2022-09-21	32.09	32.09	30.45	30.51	385954
2022-09-22	30.47	33.12	30.33	30.83	421011
2022-09-23	30.56	30.94	30.21	30.62	561795
2022-09-26	30.62	31.23	29.85	29.89	470763
2022-09-27	30.64	31.50	30.47	31.37	272111
2022-09-28	31.40	31.79	31.00	31.63	299298
2022-09-29	31.08	31.10	29.50	29.83	323010
2022-09-30	29.84	30.90	29.60	30.70	412508
2022-10-03	30.92	31.20	30.38	30.86	210225
2022-10-04	31.91	32.86	31.59	32.77	248692
2022-10-05	32.26	32.66	31.83	32.55	179253
2022-10-06	32.39	33.04	32.15	32.50	197688
2022-10-07	31.89	32.14	31.32	31.44	202633
2022-10-10	31.17	31.47	30.32	30.38	171718
2022-10-11	30.46	30.50	29.48	30.15	259505
2022-10-12	29.93	30.31	29.54	30.07	154248
2022-10-13	29.27	30.22	29.10	29.94	240426
2022-10-14	30.28	30.28	27.47	27.68	464248
2022-10-17	28.50	29.11	28.33	28.86	256261
2022-10-18	29.56	29.87	28.08	28.77	309573
2022-10-19	28.50	28.85	27.83	28.56	247443
2022-10-20	28.51	29.41	28.00	28.11	229390
2022-10-21	27.88	28.43	27.22	28.37	232504
2022-10-24	27.78	28.08	26.06	27.40	341938
2022-10-25	27.55	28.20	27.42	28.06	378741
2022-10-26	28.29	28.70	27.82	28.19	304745
2022-10-27	28.06	28.81	27.53	28.00	188493
2022-10-28	27.87	28.44	27.42	28.01	378567
2022-10-31	28.02	28.26	27.44	27.83	150720
2022-11-01	30.06	32.07	28.36	28.55	428563
2022-11-02	28.50	29.13	27.21	27.23	289557
2022-11-03	26.90	27.77	26.16	27.29	855090
2022-11-04	28.05	28.97	27.08	27.72	176466
2022-11-07	27.92	28.03	27.23	28.01	237522
2022-11-08	28.18	28.65	27.71	28.49	213687
2022-11-09	28.24	28.29	27.33	27.40	182483
2022-11-10	28.79	30.00	28.52	29.52	358532
2022-11-11	29.20	30.78	29.19	30.57	182785
2022-11-14	30.34	30.46	28.90	29.47	272403
2022-11-15	30.48	31.82	29.85	29.89	313615
2022-11-16	29.62	30.29	29.31	29.67	262990
2022-11-17	28.93	29.33	28.33	28.74	320214
2022-11-18	28.89	29.03	28.19	28.53	185683
2022-11-21	28.59	28.69	28.02	28.36	173490
2022-11-22	28.23	28.77	28.11	28.68	155879
2022-11-23	28.71	29.16	28.59	28.93	130824
2022-11-25	28.79	28.98	28.46	28.50	77003
2022-11-28	28.38	28.81	28.34	28.73	217422
2022-11-29	29.17	29.90	29.03	29.69	191888
2022-11-30	29.97	30.08	29.22	29.69	255537
2022-12-01	29.75	30.80	29.51	29.78	231180
2022-12-02	29.48	29.77	29.21	29.29	217119
2022-12-05	29.00	29.35	27.98	28.03	392136
2022-12-06	28.00	28.01	27.48	27.78	299104
2022-12-07	27.75	28.12	27.04	28.08	207914
2022-12-08	29.75	33.70	28.70	29.37	813537
2022-12-09	29.07	29.52	28.24	28.59	406216
2022-12-12	28.51	29.05	28.23	28.93	120657
2022-12-13	30.00	30.00	28.53	28.90	255607
2022-12-14	28.90	29.45	28.54	28.81	333516
2022-12-15	28.70	28.79	28.12	28.53	160741
2022-12-16	28.42	28.52	27.92	28.34	269744
2022-12-19	28.58	29.05	28.00	29.04	219717
2022-12-20	29.00	29.46	27.87	28.08	308846
2022-12-21	28.23	28.99	27.95	28.44	161229
2022-12-22	28.20	28.29	27.58	28.25	140454
2022-12-23	28.25	28.41	27.73	28.00	155708
2022-12-27	28.00	28.12	27.64	27.73	126254
2022-12-28	27.73	27.90	26.83	26.99	186470
2022-12-29	27.14	27.86	27.13	27.45	179526
2022-12-30	27.14	27.74	27.10	27.57	173211
2023-01-03	27.98	28.51	26.52	27.37	316164
2023-01-04	27.61	28.15	26.73	26.96	503954
2023-01-05	26.73	27.77	26.25	27.42	277024
2023-01-06	27.46	27.94	27.11	27.20	191695
2023-01-09	27.43	27.54	26.68	26.89	382716
2023-01-10	27.05	27.71	26.66	27.70	360630
2023-01-11	27.81	28.50	27.14	27.16	657200
2023-01-12	27.19	28.11	26.22	27.76	501966
2023-01-13	27.64	28.23	27.21	27.76	527919
2023-01-17	27.76	29.56	27.58	29.41	423270
2023-01-18	29.74	29.74	28.98	29.50	377347
2023-01-19	29.50	29.70	29.10	29.46	312570
2023-01-20	29.57	30.85	29.50	30.82	217673
2023-01-23	30.94	31.06	30.40	30.57	264353
2023-01-24	30.50	30.71	29.66	29.74	567312
2023-01-25	29.56	30.16	28.60	28.63	199969
2023-01-26	28.77	29.06	27.94	28.95	423050
2023-01-27	28.62	29.69	28.62	29.47	164257
2023-01-30	29.06	29.87	28.73	28.85	234001
2023-01-31	28.88	29.55	28.21	28.98	389539
2023-02-01	28.97	29.77	27.71	28.53	581880
2023-02-02	28.53	28.59	27.34	28.04	990658
2023-02-03	27.80	28.25	27.04	27.49	607131
2023-02-06	27.28	27.38	26.31	27.05	265996
2023-02-07	27.21	27.31	26.44	27.03	369908
2023-02-08	26.99	27.24	26.55	26.55	353939
2023-02-09	26.85	27.03	25.81	26.51	665380
2023-02-10	26.19	26.42	25.27	25.61	376750
2023-02-13	25.68	26.20	25.68	25.91	227908
2023-02-14	25.77	26.37	25.62	26.29	270429
2023-02-15	26.21	26.65	25.92	26.49	282919
2023-02-16	26.14	27.50	26.10	27.43	285149
2023-02-17	27.14	27.27	26.50	26.59	228022
2023-02-21	26.37	27.23	25.95	26.15	425282
2023-02-22	26.06	26.39	25.29	25.56	182430
2023-02-23	25.65	26.28	25.51	26.27	175408
2023-02-24	25.96	26.03	25.52	25.67	286470
2023-02-27	25.50	25.90	25.14	25.27	561041
2023-02-28	25.35	26.02	25.04	25.92	466125
2023-03-01	26.21	26.63	25.99	26.29	378622
2023-03-02	25.98	26.29	25.53	25.76	120691
2023-03-03	25.90	26.06	25.64	25.92	154215
2023-03-06	25.96	26.28	25.75	25.84	168900
2023-03-07	25.78	26.31	25.39	25.58	170867
2023-03-08	25.59	25.84	25.15	25.35	213641
2023-03-09	25.31	25.79	25.20	25.33	312783
2023-03-10	25.41	25.88	25.15	25.32	931991
2023-03-13	25.03	25.26	24.45	25.04	276904
2023-03-14	25.14	25.47	24.92	24.99	292048
2023-03-15	24.42	24.72	23.97	24.68	418874
2023-03-16	24.64	25.34	24.51	25.27	225528
2023-03-17	25.18	25.51	24.42	25.38	352864
2023-03-20	25.37	25.60	24.89	24.89	158098
2023-03-21	25.16	25.50	24.87	25.07	161968
2023-03-22	25.02	25.04	24.52	24.55	116257
2023-03-23	24.66	25.10	24.30	24.33	141663
2023-03-24	24.15	24.47	23.92	24.07	155792
2023-03-27	24.06	24.26	23.59	23.78	412962
2023-03-28	23.78	24.01	23.61	23.89	241677
2023-03-29	23.95	24.76	23.75	23.78	564535
2023-03-30	23.95	24.36	23.78	23.86	407868
2023-03-31	23.90	24.52	23.74	24.47	274994
2023-04-03	24.39	24.86	24.39	24.74	160285
2023-04-04	24.71	24.84	23.95	23.96	284387
2023-04-05	23.86	23.97	23.03	23.42	265905
2023-04-06	23.46	24.00	23.39	23.86	368222
2023-04-10	23.75	24.20	23.66	24.03	174553
2023-04-11	24.21	24.33	23.97	24.17	132478
2023-04-12	24.29	24.64	23.85	24.02	291275
2023-04-13	24.19	24.54	24.10	24.50	151345
2023-04-14	24.46	24.76	23.88	24.03	268725
2023-04-17	24.00	24.37	23.84	23.99	200484
2023-04-18	23.99	24.73	23.68	24.07	233523
2023-04-19	23.93	24.42	23.83	24.00	198285
2023-04-20	23.94	23.94	23.39	23.50	224621
2023-04-21	23.50	23.71	22.70	23.15	405056
2023-04-24	23.18	24.41	23.08	23.12	143073
2023-04-25	22.99	23.01	22.50	22.51	202587
2023-04-26	22.51	23.02	22.50	22.71	242227
2023-04-27	22.78	23.00	22.62	22.78	118105
2023-04-28	22.75	23.64	22.75	23.44	123891
2023-05-01	23.37	24.13	23.28	24.12	260884
2023-05-02	24.06	24.52	23.84	24.51	237924
2023-05-03	24.61	25.45	24.37	25.23	501324
2023-05-04	25.20	25.45	24.19	24.96	518167
2023-05-05	25.25	25.44	24.80	25.30	169577
2023-05-08	25.37	25.62	25.24	25.57	344182
2023-05-09	25.49	25.71	25.37	25.46	117584
2023-05-10	25.65	25.92	25.20	25.34	118080
2023-05-11	25.25	25.92	25.08	25.69	262688
2023-05-12	25.69	25.91	25.38	25.75	300805
2023-05-15	25.96	26.84	25.87	26.57	470821
2023-05-16	25.60	26.49	25.31	25.81	480011
2023-05-17	26.04	26.55	25.90	26.30	665383
2023-05-18	26.18	26.25	25.74	25.92	270684
2023-05-19	26.13	26.18	25.76	26.04	190664
2023-05-22	26.07	26.70	26.07	26.55	228088
2023-05-23	26.43	26.68	25.99	26.13	154242
2023-05-24	26.05	26.39	26.00	26.11	180630
2023-05-25	26.05	26.26	25.76	26.20	200132
2023-05-26	26.21	26.60	26.21	26.37	323018
2023-05-30	26.62	26.62	25.95	26.28	291447
2023-05-31	26.19	26.19	25.78	26.07	396244
2023-06-01	26.02	27.05	25.96	26.87	201324
2023-06-02	27.00	27.97	26.95	27.95	435268
2023-06-05	27.93	27.93	27.26	27.61	777777
2023-06-06	27.68	28.68	27.52	28.64	515788
2023-06-07	28.92	28.92	27.63	27.86	628100
2023-06-08	27.85	27.85	27.32	27.45	405192
2023-06-09	27.37	27.45	26.86	26.89	401102
2023-06-12	26.96	28.30	26.83	28.08	650211
2023-06-13	28.36	28.39	28.02	28.16	504007
2023-06-14	28.13	28.41	27.70	28.02	456788
2023-06-15	27.91	28.14	27.36	27.44	336839
2023-06-16	27.53	27.76	26.69	26.72	495851
2023-06-20	26.49	27.00	26.15	26.86	253714
2023-06-21	26.78	27.53	26.60	27.31	155197
2023-06-22	27.20	27.50	27.11	27.45	179751
2023-06-23	27.12	27.40	26.91	27.05	207329
2023-06-26	26.98	27.50	26.69	26.78	218330
2023-06-27	27.01	27.14	26.79	26.94	233148
2023-06-28	26.82	27.29	26.54	27.14	269562
2023-06-29	27.13	27.23	26.77	27.00	170327
2023-06-30	27.18	27.60	26.98	26.98	164186
2023-07-03	26.84	27.15	26.77	27.01	155643
2023-07-05	26.88	27.28	26.76	26.77	195085
2023-07-06	26.62	26.68	25.76	26.48	336751
2023-07-07	26.54	27.07	26.44	27.02	574907
2023-07-10	27.09	27.36	26.91	27.20	411624
2023-07-11	27.22	28.07	26.99	28.05	538846
2023-07-12	28.39	29.38	28.33	29.30	674709
2023-07-13	29.50	29.63	28.82	29.30	982930
2023-07-14	29.41	29.70	29.12	29.59	480305
2023-07-17	29.65	29.93	29.24	29.44	748895
2023-07-18	29.40	29.41	28.87	29.39	291114
2023-07-19	29.42	29.56	28.91	29.07	306715
2023-07-20	29.00	29.35	28.82	28.93	445990
2023-07-21	29.09	29.09	28.68	28.87	163699
2023-07-24	28.86	29.00	28.56	28.58	182853
2023-07-25	28.67	28.84	28.39	28.54	151895
2023-07-26	28.55	28.82	28.39	28.56	206401
2023-07-27	28.64	28.91	28.13	28.16	431376
2023-07-28	28.47	29.02	28.42	28.72	214328
2023-07-31	28.80	29.09	28.59	28.77	268968
2023-08-01	31.11	32.00	30.14	31.60	1365436
2023-08-02	31.90	33.27	31.82	32.91	837388
2023-08-03	32.88	34.92	32.83	34.73	1036003
2023-08-04	34.54	34.69	33.51	33.71	1759723
2023-08-07	33.96	34.08	32.86	33.97	598571
2023-08-08	33.66	34.67	33.59	34.57	319211
2023-08-09	34.73	35.24	34.37	34.78	721258
2023-08-10	35.00	36.49	34.91	36.44	1267026
2023-08-11	36.14	36.71	35.53	36.66	520062
2023-08-14	36.30	37.38	35.95	37.33	631217
2023-08-15	37.22	37.22	36.03	36.41	879509
2023-08-16	36.41	36.90	36.30	36.41	382575
2023-08-17	36.50	36.93	36.30	36.56	469712
2023-08-18	36.01	36.60	35.54	36.35	583085
2023-08-21	36.33	36.71	35.97	36.66	565801
2023-08-22	36.70	37.37	36.24	37.24	540700
2023-08-23	37.34	38.20	36.53	38.06	768646
2023-08-24	38.33	38.64	37.82	38.01	670391
2023-08-25	38.04	38.15	37.19	38.07	408748
2023-08-28	38.10	38.79	38.07	38.72	433724
2023-08-29	38.72	38.79	38.32	38.45	964809
2023-08-30	38.23	38.60	37.82	37.93	533674
2023-08-31	37.91	40.02	37.30	39.66	992223
2023-09-01	39.74	39.86	39.03	39.50	525648
2023-09-05	39.23	39.46	38.76	39.00	515240
2023-09-06	38.84	39.42	38.71	39.21	418649
2023-09-07	39.36	39.36	38.40	39.14	485832
2023-09-08	39.34	39.38	38.62	39.09	916854
2023-09-11	39.60	39.60	39.60	39.60	31989
2023-09-12	39.36	41.47	39.34	40.51	1925032
2023-09-13	40.33	40.38	38.96	39.55	1364365
2023-09-14	39.37	39.37	37.99	38.70	1691067
2023-09-15	38.80	39.00	38.36	38.84	575985
2023-09-18	38.77	38.79	37.72	37.75	405552
2023-09-19	37.90	38.01	37.28	37.53	802260
2023-09-20	38.00	38.29	37.31	37.34	495388
2023-09-21	37.45	38.22	37.08	38.19	616509
2023-09-22	38.25	38.90	37.95	38.07	373679
2023-09-25	38.83	39.45	38.47	39.21	565925
2023-09-26	39.01	39.41	38.38	38.56	325081
2023-09-27	38.66	40.49	38.66	40.37	755803
2023-09-28	40.05	41.31	39.66	41.02	914050
2023-09-29	41.24	41.35	40.45	40.52	514491
2023-10-02	40.42	40.44	39.89	40.04	449415
2023-10-03	39.98	40.38	39.29	39.71	433550
2023-10-04	39.69	39.87	39.38	39.61	442588
2023-10-05	39.60	39.75	39.13	39.18	328116
2023-10-06	39.34	40.84	39.04	40.22	768700
2023-10-09	39.80	40.51	39.32	40.31	485304
2023-10-10	40.50	42.50	40.50	41.83	1155761
2023-10-11	41.90	42.45	41.43	42.44	560376
2023-10-12	42.59	42.97	40.44	40.89	735041
2023-10-13	40.89	41.16	40.15	40.22	438324
2023-10-16	40.17	40.78	40.00	40.58	394567
2023-10-17	40.53	42.34	40.41	42.20	556799
2023-10-18	41.50	41.78	41.01	41.72	674977
2023-10-19	41.38	41.74	37.66	38.20	1315530
2023-10-20	38.27	39.24	38.17	38.77	659521
2023-10-23	38.73	38.73	38.01	38.06	308363
2023-10-24	38.55	38.90	38.25	38.44	420331
2023-10-25	38.23	38.64	37.81	37.96	410280
2023-10-26	37.92	38.86	37.28	37.38	407909
2023-10-27	37.74	38.36	36.81	36.81	500906
2023-10-30	37.09	37.97	37.00	37.69	547665
2023-10-31	38.21	39.22	37.01	38.73	932459
2023-11-01	39.38	39.88	37.62	38.01	566276
2023-11-02	38.77	38.96	38.05	38.80	605245
2023-11-03	38.80	39.66	38.80	39.66	552334
2023-11-06	39.72	41.02	39.34	40.98	435869
2023-11-07	40.48	41.00	39.86	39.93	341310
2023-11-08	40.00	40.07	39.20	39.58	323097
2023-11-09	40.07	40.57	39.63	40.49	800078
2023-11-10	40.76	41.76	39.26	41.58	765302
2023-11-13	41.50	42.00	41.11	41.66	441517
2023-11-14	42.00	42.44	41.51	42.42	592734
2023-11-15	42.50	43.19	42.43	42.94	514937
2023-11-16	42.90	43.31	42.43	42.64	302489
2023-11-17	43.01	43.60	42.85	43.38	397472
2023-11-20	43.40	43.45	42.61	43.01	350372
2023-11-21	42.77	42.93	41.85	42.45	406846
2023-11-22	42.51	43.06	42.39	42.46	194547
2023-11-24	42.89	42.97	41.91	42.47	185124
2023-11-27	42.51	43.05	42.00	42.20	547364
2023-11-28	42.25	42.50	41.73	41.94	334121
2023-11-29	42.00	43.28	42.00	42.55	351544
2023-11-30	42.86	42.91	41.56	42.23	542829
2023-12-01	42.43	43.21	41.95	42.62	393828
2023-12-04	42.41	46.04	42.23	44.89	1837131
2023-12-05	45.15	45.55	44.13	44.37	656713
2023-12-06	44.37	44.72	43.14	43.25	489069
2023-12-07	43.41	44.92	43.00	44.86	266185
2023-12-08	44.85	44.91	43.38	44.39	814748
2023-12-11	44.77	45.95	44.28	45.73	562626
2023-12-12	45.91	45.95	44.70	45.93	677318
2023-12-13	46.42	46.54	45.47	46.06	325570
2023-12-14	45.84	46.57	45.41	46.54	550123
2023-12-15	46.24	47.07	46.09	46.77	541896
2023-12-18	47.00	47.30	46.43	46.77	300739
2023-12-19	47.06	47.06	46.50	46.86	184419
2023-12-20	46.66	46.84	44.63	44.69	458298
2023-12-21	45.25	45.73	44.89	45.27	272884
2023-12-22	45.21	46.87	45.10	46.29	205690
2023-12-26	46.49	47.13	46.34	47.00	230012
2023-12-27	47.29	47.39	46.51	46.94	148768
2023-12-28	47.01	47.08	46.59	46.98	203323
2023-12-29	47.03	47.19	46.55	46.98	132945
2024-01-02	46.08	46.59	45.11	45.92	249052
2024-01-03	45.77	47.06	45.55	46.19	251534
2024-01-04	45.89	48.50	45.88	46.20	821109
2024-01-05	45.92	46.52	44.80	44.88	514751
2024-01-08	44.73	45.30	43.31	45.17	438683
2024-01-09	45.38	45.56	44.74	44.86	425950
2024-01-10	45.03	46.16	45.00	45.41	355233
2024-01-11	45.41	47.91	45.21	47.68	685019
2024-01-12	47.82	48.31	47.13	47.35	348631
2024-01-16	46.92	48.21	46.31	47.66	497518
2024-01-17	47.39	47.76	46.85	47.47	362525
2024-01-18	47.99	49.02	47.66	48.98	526646
2024-01-19	49.21	49.66	47.88	49.60	434084
2024-01-22	50.08	50.08	48.78	50.03	710902
2024-01-23	50.00	50.10	47.04	49.90	1042183
2024-01-24	50.85	50.94	47.37	47.89	752563
2024-01-25	48.26	49.00	47.52	48.03	501701
2024-01-26	48.00	49.56	47.65	49.53	300733
2024-01-29	50.00	51.29	49.97	51.10	854861
2024-01-30	50.83	54.39	50.83	54.05	1413877
2024-01-31	53.62	56.97	53.52	55.39	2175198
2024-02-01	55.25	57.15	54.36	57.01	1485383
2024-02-02	56.69	58.44	56.14	58.23	1201456
2024-02-05	57.68	58.30	56.59	57.60	688241
2024-02-06	57.87	58.04	54.94	56.90	665510
2024-02-07	56.33	56.73	55.40	56.26	483048
2024-02-08	57.73	57.90	56.25	57.55	544841
2024-02-09	58.00	60.63	57.79	59.28	1322625
2024-02-12	59.50	59.58	57.37	58.17	833559
2024-02-13	56.33	58.37	55.50	58.14	671458
2024-02-14	59.40	59.95	56.94	57.46	1143701
2024-02-15	58.15	59.57	57.10	59.11	898595
2024-02-16	59.11	61.68	59.11	60.28	887157
2024-02-20	60.08	60.94	57.72	58.14	584129
2024-02-21	56.60	57.44	55.60	57.40	1232397
2024-02-22	58.81	59.62	58.01	58.56	1380693
2024-02-23	58.51	59.16	56.72	56.78	624049
2024-02-26	57.08	58.61	57.03	57.89	282033
2024-02-27	57.83	58.57	57.29	57.51	339017
2024-02-28	57.15	59.74	56.90	58.92	589709
2024-02-29	59.32	62.24	59.32	61.69	1378497
2024-03-01	62.00	63.79	61.51	62.05	736591
2024-03-04	62.10	62.39	59.55	59.63	671691
2024-03-05	59.74	59.81	57.59	58.76	1032579
2024-03-06	60.00	61.31	59.26	60.45	1038267
2024-03-07	60.62	61.18	60.21	60.50	689046
2024-03-08	60.45	61.26	59.70	60.82	536715
2024-03-11	60.81	62.08	59.51	62.04	672596
2024-03-12	62.18	64.45	60.80	64.43	709172
2024-03-13	64.55	64.55	62.40	63.47	774751
2024-03-14	63.96	64.78	61.81	63.79	715307
2024-03-15	63.18	64.42	63.08	63.96	1121901
2024-03-18	64.34	65.17	63.47	65.14	807857
2024-03-19	65.00	65.86	64.52	65.11	949099
2024-03-20	65.20	67.40	64.57	67.26	561415
2024-03-21	67.74	68.59	66.89	68.53	687625
2024-03-22	68.50	69.21	68.03	68.73	923817
2024-03-25	68.35	69.00	67.99	68.04	486602
2024-03-26	68.54	69.78	68.37	69.72	566029
2024-03-27	70.44	71.41	69.51	70.60	700946
2024-03-28	70.53	71.20	70.09	71.05	680331
2024-04-01	71.40	71.87	70.81	71.40	706032
2024-04-02	70.49	70.74	68.46	70.28	999556
2024-04-03	70.37	72.21	70.02	72.06	637822
2024-04-04	72.43	72.99	71.31	71.55	627601
2024-04-05	71.64	76.22	71.64	75.97	927447
2024-04-08	77.05	77.30	67.08	67.24	2127634
2024-04-09	67.64	70.69	67.12	69.61	1674604
2024-04-10	67.47	70.16	66.58	70.04	673319
2024-04-11	70.04	70.83	68.94	70.61	332089
2024-04-12	69.71	70.31	68.17	68.62	437319
2024-04-15	69.03	69.87	65.87	66.04	531525
2024-04-16	64.75	65.64	63.20	63.58	1231101
2024-04-17	64.00	65.38	62.59	62.81	603568
2024-04-18	62.75	63.54	60.95	61.22	821749
2024-04-19	60.97	62.26	60.55	60.90	720861
2024-04-22	61.13	63.67	60.77	62.08	781717
2024-04-23	62.52	65.40	62.11	65.20	825209
2024-04-24	65.79	67.19	65.26	65.54	425863
2024-04-25	64.30	67.65	64.30	67.52	638255
2024-04-26	67.63	68.57	66.55	67.47	632044
2024-04-29	67.18	67.84	66.47	67.77	299753
2024-04-30	68.04	69.52	65.85	66.21	2017947
2024-05-01	65.68	68.94	65.54	67.52	558747
2024-05-02	68.32	70.51	66.42	70.47	636301
2024-05-03	71.02	73.62	70.39	72.39	800846
2024-05-06	73.48	75.14	73.45	73.75	457048
2024-05-07	72.75	72.78	70.15	71.81	648915
2024-05-08	70.99	72.98	69.81	72.68	713615
2024-05-09	72.00	74.81	70.82	74.60	937194
2024-05-10	75.03	75.08	73.67	75.00	604618
2024-05-13	75.48	76.62	74.85	75.60	826223
2024-05-14	75.27	77.68	74.87	77.03	911886
2024-05-15	78.59	85.62	74.01	85.37	1268764
2024-05-16	85.73	86.36	81.58	84.73	1144171
2024-05-17	84.50	88.56	84.40	86.50	687015
2024-05-20	86.23	89.83	85.60	89.71	896418
2024-05-21	88.44	88.50	81.21	81.73	1277170
2024-05-22	81.87	82.00	77.00	78.12	1298179
2024-05-23	79.52	80.00	74.15	74.65	1280958
2024-05-24	75.10	79.29	75.00	79.24	711665
2024-05-28	79.99	80.81	76.22	77.89	661471
2024-05-29	76.48	78.14	76.09	76.61	387718
2024-05-30	76.02	77.37	74.53	75.49	445624
2024-05-31	75.86	77.06	73.84	75.59	698482
2024-06-03	78.00	78.21	75.45	78.01	619057
2024-06-04	76.00	77.31	72.55	73.63	729817
2024-06-05	76.00	82.25	76.00	81.49	996945
2024-06-06	81.42	83.65	80.12	81.20	642066
2024-06-07	80.68	81.13	79.14	80.45	791009
2024-06-10	80.85	81.61	78.52	79.87	822298
2024-06-11	79.42	79.71	76.81	77.93	707364
2024-06-12	78.56	80.42	77.55	78.71	698388
2024-06-13	78.88	79.75	76.56	77.24	336489
2024-06-14	76.30	76.83	74.50	76.44	571093
2024-06-17	77.01	79.39	76.80	78.97	356943
2024-06-18	79.45	83.03	79.11	82.33	937930
2024-06-20	82.58	84.24	80.75	82.18	670320
2024-06-21	81.16	81.82	78.65	80.55	645603
2024-06-24	80.31	82.55	80.20	81.31	484869
2024-06-25	81.59	85.21	81.59	84.11	666870
2024-06-26	84.13	85.04	79.14	82.53	561333
2024-06-27	82.18	83.40	81.32	83.08	249165
2024-06-28	83.59	84.78	82.64	84.10	298541
2024-07-01	85.14	86.74	82.96	86.09	681600
2024-07-02	85.63	87.76	85.63	86.28	659675
2024-07-03	86.68	89.19	85.83	88.78	365221
2024-07-05	88.71	89.02	85.30	85.95	796204
2024-07-08	86.15	87.95	83.87	86.66	956922
2024-07-09	87.24	92.13	87.24	90.72	1078030
2024-07-10	91.86	93.29	88.08	89.42	986127
2024-07-11	89.88	90.10	85.87	86.57	663928
2024-07-12	86.28	91.54	85.02	90.23	652932
2024-07-15	91.57	92.25	88.28	91.24	503853
2024-07-16	92.51	92.95	85.95	86.03	1041242
2024-07-17	85.00	85.17	81.33	83.20	1544006
2024-07-18	84.87	88.24	84.02	87.98	1123569
2024-07-19	86.69	89.74	85.33	88.98	887542
2024-07-22	89.19	91.37	87.41	89.62	774942
2024-07-23	91.64	100.22	89.02	96.91	1924081
2024-07-24	95.51	96.50	90.34	90.87	921617
2024-07-25	91.09	92.47	86.00	89.55	934805
2024-07-26	91.60	94.08	89.01	92.24	670774
2024-07-29	92.84	95.05	90.57	92.25	670159
2024-07-30	92.25	94.41	91.04	93.34	453517
2024-07-31	95.00	95.46	91.26	93.59	589147
2024-08-01	94.65	94.66	87.82	89.49	570947
2024-08-02	85.49	86.32	82.40	84.89	947380
2024-08-05	77.33	84.20	76.95	83.92	1215036
2024-08-06	84.13	90.32	83.45	88.91	574029
2024-08-07	91.36	92.68	88.01	88.59	692864
2024-08-08	90.52	93.72	88.44	93.56	454427
2024-08-09	92.57	94.93	92.12	93.99	306214
2024-08-12	93.00	95.50	92.21	92.70	490270
2024-08-13	93.55	96.05	90.80	95.03	431273
2024-08-14	95.50	96.01	93.82	94.94	309783
2024-08-15	96.00	97.51	94.51	96.56	581892
2024-08-16	96.41	96.75	93.43	94.63	582897
2024-08-19	94.83	98.10	94.25	97.44	452099
2024-08-20	97.22	97.50	92.04	93.50	624236
2024-08-21	94.00	99.90	92.54	99.83	940871
2024-08-22	99.90	100.67	97.46	97.77	399869
2024-08-23	98.64	100.48	98.32	100.00	364685
2024-08-26	101.00	101.50	97.00	97.23	385237
2024-08-27	97.07	98.66	95.08	97.96	403022
2024-08-28	97.04	98.16	96.17	96.26	235122
2024-08-29	97.02	97.85	96.32	96.97	241326
2024-08-30	98.10	98.99	96.00	96.17	347601
2024-09-03	95.18	95.25	88.30	88.62	771252
2024-09-04	90.10	95.32	87.84	94.58	1297633
2024-09-05	95.85	97.84	92.68	93.76	426881
2024-09-06	93.64	94.50	90.64	93.40	575864
2024-09-09	94.70	95.16	93.16	93.82	412216
2024-09-10	95.00	97.50	93.76	94.38	420084
2024-09-11	94.34	100.00	92.51	99.85	700818
2024-09-12	99.96	103.31	99.20	101.23	610389
2024-09-13	102.50	104.35	101.50	102.79	478558
2024-09-16	102.79	105.44	102.37	103.37	533881
2024-09-17	104.50	105.79	103.48	104.29	445422
2024-09-18	105.50	109.05	104.29	105.76	354275
2024-09-19	108.61	108.90	106.04	106.91	387517
2024-09-20	107.00	109.70	107.00	108.47	563744
2024-09-23	108.96	110.49	107.53	110.24	405622
2024-09-24	110.02	110.25	106.38	108.16	551142
2024-09-25	108.35	108.62	105.70	106.84	616612
2024-09-26	106.30	106.74	93.06	94.51	2020162
2024-09-27	96.15	98.21	94.34	94.96	1302256
2024-09-30	94.37	97.08	92.10	92.95	847792
2024-10-01	93.51	93.90	90.62	91.67	844355
2024-10-02	91.00	91.00	85.86	86.91	1809265
2024-10-03	87.08	90.85	86.78	90.36	1194488
2024-10-04	92.53	99.60	91.70	99.37	2039276
2024-10-07	96.87	98.03	93.64	93.92	883036
2024-10-08	95.42	99.50	94.72	98.47	743869
2024-10-09	97.38	99.15	96.52	99.00	471681
2024-10-10	98.17	102.83	97.64	102.50	705281
2024-10-11	102.50	103.00	99.20	100.99	566106
2024-10-14	102.66	105.71	102.10	104.50	583863
2024-10-15	104.62	106.27	102.41	104.70	431753
2024-10-16	104.33	106.34	103.93	104.13	373449
2024-10-17	104.00	104.13	101.70	102.55	397241
2024-10-18	103.99	104.00	99.17	101.43	556633
2024-10-21	101.54	104.99	100.43	104.59	469578
2024-10-22	104.50	105.36	102.75	102.99	474677
2024-10-23	97.90	103.58	94.56	99.15	842516
2024-10-24	100.13	104.64	99.86	103.99	605680
2024-10-25	103.75	104.37	101.82	102.71	435415
2024-10-28	103.06	106.84	101.59	102.25	569064
2024-10-29	100.52	103.48	98.78	103.01	507077
2024-10-30	103.41	103.92	100.96	101.06	441644
2024-10-31	101.13	102.41	100.34	101.49	345553
2024-11-01	101.93	104.97	100.75	103.19	599231
2024-11-04	102.03	102.54	99.16	99.54	473308
2024-11-05	100.32	103.95	99.79	102.26	301104
2024-11-06	105.00	113.61	103.40	113.45	1107436
2024-11-07	111.48	112.77	103.50	104.00	883826
2024-11-08	103.90	107.16	103.85	106.82	473697
2024-11-11	107.64	108.27	105.52	106.92	470054
2024-11-12	106.04	106.80	102.56	104.20	413731
2024-11-13	103.17	107.17	103.17	104.35	543805
2024-11-14	103.85	106.06	102.80	103.03	282346
2024-11-15	101.73	101.73	96.54	97.53	1065699
2024-11-18	97.56	101.00	97.05	100.32	408848
2024-11-19	98.51	104.46	98.35	103.00	1071202
2024-11-20	104.45	108.12	104.25	107.27	573188
2024-11-21	106.49	110.07	105.01	109.69	511346
2024-11-22	109.00	110.11	107.69	108.73	214211
2024-11-25	109.73	111.16	108.25	109.90	336791
2024-11-26	111.39	114.69	110.38	114.25	506037
2024-11-27	114.65	114.92	112.08	114.11	547553
2024-11-29	114.18	116.00	112.51	114.74	403348
2024-12-02	114.93	116.88	113.18	114.73	515870
2024-12-03	114.42	118.75	113.80	116.45	621768
2024-12-04	118.82	119.45	115.33	116.63	430035
2024-12-05	117.67	117.67	109.10	116.32	421111
2024-12-06	116.99	120.97	116.80	120.46	576826
2024-12-09	118.65	120.64	114.55	115.04	622608
2024-12-10	117.51	123.00	116.10	117.36	542541
2024-12-11	118.42	121.85	118.42	119.93	841951
2024-12-12	119.90	121.37	117.33	117.50	319553
2024-12-13	118.26	121.00	116.76	117.17	345371
2024-12-16	117.17	119.46	115.40	117.33	262656
2024-12-17	116.81	118.16	111.63	118.01	611322
2024-12-18	120.00	120.97	111.77	111.82	442809
2024-12-19	115.39	116.69	112.01	113.00	524640
2024-12-20	111.09	113.20	109.62	111.00	784432
2024-12-23	112.00	117.15	110.35	115.69	398132
2024-12-24	115.81	117.06	113.42	114.17	173066
2024-12-26	114.37	117.19	113.95	116.21	206602
2024-12-27	115.96	115.96	112.26	114.53	197165
2024-12-30	110.71	114.27	109.00	114.00	291899
2024-12-31	114.50	114.96	112.16	112.28	185416
2025-01-02	112.28	116.75	109.76	116.23	448289
2025-01-03	116.41	118.98	115.08	117.16	276811
2025-01-06	119.40	122.35	116.97	117.99	514900
2025-01-07	118.60	118.60	111.80	112.90	407126
2025-01-08	112.17	113.21	111.41	112.30	499592
2025-01-10	111.41	113.12	105.91	106.41	636784
2025-01-13	102.85	103.66	97.00	100.50	1154462
2025-01-14	102.00	104.77	102.00	102.86	675980
2025-01-15	106.59	108.72	104.42	105.10	843397
2025-01-16	105.45	109.19	104.89	105.29	356736
2025-01-17	106.47	109.13	106.00	106.80	308900
2025-01-21	107.55	108.29	98.41	99.59	1431685
2025-01-22	100.54	103.50	99.08	103.15	1173989
2025-01-23	105.00	111.25	101.00	109.44	1263321
2025-01-24	108.44	112.20	106.57	109.07	1047059
2025-01-27	103.16	105.40	101.35	104.06	1277319
2025-01-28	104.61	107.91	103.01	106.96	893642
2025-01-29	107.32	109.37	106.10	108.73	405816
2025-01-30	109.68	114.53	109.36	111.45	1453854
2025-01-31	110.66	110.66	107.59	109.27	614357
2025-02-03	108.01	119.31	107.99	118.23	1170475
2025-02-04	118.29	120.73	117.04	118.00	830658
2025-02-05	117.35	120.68	115.59	119.85	635956
2025-02-06	120.19	120.19	114.89	116.69	514836
2025-02-07	116.48	118.00	110.15	113.59	1094305
2025-02-10	114.62	115.24	110.05	110.82	1097587
2025-02-11	108.77	108.77	104.32	105.34	1030372
2025-02-12	105.00	109.59	103.87	105.00	711619
2025-02-13	105.33	106.10	103.12	104.26	515636
2025-02-14	104.76	105.47	102.29	103.58	878068
2025-02-18	103.74	104.57	99.33	101.60	1018471
2025-02-19	101.25	105.14	100.47	104.23	855258
2025-02-20	104.26	106.50	100.73	101.64	710607
2025-02-21	102.87	104.08	97.59	97.87	844646
2025-02-24	99.15	103.60	99.15	100.11	829623
2025-02-25	99.57	99.68	92.56	92.80	1513256
2025-02-26	93.30	96.99	92.39	93.33	1155562
2025-02-27	95.00	96.52	91.70	93.07	692182
2025-02-28	91.72	96.64	91.00	96.26	811604
2025-03-03	96.42	97.54	93.80	94.54	672878
2025-03-04	92.75	94.50	89.70	93.47	1274858
2025-03-05	92.62	93.31	90.00	91.67	1291726
2025-03-06	0.00	0.00	0.00	87.05	1123829
2025-03-07	87.98	87.98	84.29	87.11	1220360
2025-03-10	84.48	85.64	81.84	84.95	1384707
2025-03-11	84.17	90.24	84.00	89.66	1202994
2025-03-12	93.00	93.37	91.00	93.01	1440475
2025-03-13	92.57	93.57	91.18	92.38	863802
2025-03-14	95.10	96.00	93.03	94.02	766941
2025-03-17	94.27	96.88	93.35	96.03	486188
2025-03-18	96.23	96.97	93.92	95.76	454931
2025-03-19	96.56	100.46	95.68	100.11	615404
2025-03-20	100.17	101.57	99.37	99.87	439392
2025-03-21	99.03	101.70	98.10	101.06	567110
2025-03-24	102.84	107.39	102.84	107.02	664169
2025-03-25	106.53	108.82	106.01	108.07	580782
2025-03-26	108.83	109.00	106.21	106.62	1007338
2025-03-27	104.67	106.93	103.43	105.92	737467
2025-03-28	107.05	107.05	103.12	103.51	544712
2025-03-31	99.27	99.37	95.54	97.99	1136356
2025-04-01	98.18	99.37	96.92	99.13	850384
2025-04-02	97.31	102.27	97.31	101.39	445794
2025-04-03	99.15	99.69	95.06	96.07	751333
2025-04-04	91.50	92.66	86.02	87.12	1344139
2025-04-07	86.45	95.74	84.83	91.04	1754093
2025-04-08	95.00	96.30	86.26	88.10	1011568
2025-04-09	85.26	98.26	85.00	98.01	1870921
2025-04-10	97.15	97.58	92.26	94.00	618452
2025-04-11	95.32	98.46	93.18	97.88	563534
2025-04-14	98.40	99.09	96.37	97.95	424577
2025-04-15	99.17	103.53	98.38	102.69	908225
2025-04-16	101.01	102.69	99.61	101.89	827326
2025-04-17	103.00	104.05	101.19	103.30	670360
2025-04-21	102.97	102.97	99.33	100.38	352890
2025-04-22	102.29	104.39	102.12	104.15	444998
2025-04-23	106.48	107.12	103.09	103.13	688533
2025-04-24	102.67	107.79	101.69	106.00	906941
2025-04-25	104.00	107.91	103.89	107.64	565908
2025-04-28	107.81	108.32	102.79	104.60	607133
2025-04-29	105.00	105.82	103.39	105.25	518893
2025-04-30	102.53	105.09	100.63	104.82	791862
2025-05-01	105.17	108.65	104.78	107.54	765393
2025-05-02	108.67	112.99	108.67	112.50	806641
2025-05-05	112.20	113.40	111.52	113.21	371294
2025-05-06	111.43	112.75	110.94	112.50	705352
2025-05-07	109.99	113.85	109.81	112.04	844745
2025-05-08	108.84	109.16	94.20	97.13	2470107
2025-05-09	98.10	101.48	96.33	97.92	1312559
2025-05-12	105.84	107.02	100.62	103.73	1250646
2025-05-13	105.00	108.25	103.88	106.59	1071396
2025-05-14	110.00	110.59	101.42	105.09	797086
2025-05-15	105.09	108.50	105.00	105.17	638598
2025-05-16	103.66	106.25	102.50	105.44	691114
2025-05-19	103.59	105.74	103.21	104.81	402600
2025-05-20	104.50	104.50	102.31	103.75	315004
2025-05-21	103.08	103.52	100.63	100.64	374086
2025-05-22	100.74	101.51	98.60	100.73	437903
2025-05-23	99.55	104.31	99.16	103.37	357390
2025-05-27	105.00	105.23	100.90	100.91	487367
2025-05-28	101.53	101.93	99.98	101.08	305796
2025-05-29	101.50	102.13	99.67	102.01	264471
2025-05-30	101.82	102.43	100.42	101.63	333083
2025-06-02	101.25	103.53	101.00	103.23	441739
2025-06-03	101.83	102.81	99.50	101.88	410522
2025-06-04	102.38	103.07	101.53	102.23	357925
2025-06-05	102.88	103.98	99.04	100.06	630260
2025-06-06	101.15	103.19	100.07	100.49	843019
2025-06-09	100.20	100.91	98.28	99.69	540666
2025-06-10	99.58	99.58	96.85	98.77	602417
2025-06-11	99.31	100.13	98.00	98.77	499393
2025-06-12	98.14	101.12	97.26	100.42	559805
2025-06-13	99.37	101.00	97.56	98.72	578889
2025-06-16	99.22	102.00	99.01	100.88	619031
2025-06-17	90.50	94.00	87.71	91.49	7829863
2025-06-18	91.11	95.38	91.10	94.43	13204729
2025-06-20	95.65	97.51	91.44	91.65	3051923
2025-06-23	91.46	92.24	88.89	91.51	2031712
2025-06-24	95.10	98.25	94.09	95.99	2482316
2025-06-25	97.15	97.77	94.10	95.08	1412741
2025-06-26	97.94	98.13	96.30	98.00	1378859
2025-06-27	98.63	99.95	97.08	99.82	1412524

Explore More About MMYT

Coins representing dividend payouts and trends

MMYT Dividend History

Discover MakeMyTrip Ltd'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

MMYT Stock Split History

Discover MakeMyTrip Ltd'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

MMYT Historical Prices

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

Web Analytics