MOMO Historical Prices

Summary

Key Stock Metrics

4.79

(May 28, 2024)

52-Week Low

8.38

(February 21, 2025)

52-Week High

54.24

(June 11, 2018)

All-Time High

6.10

(May 6, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-04-15	0.20	0.20	0.20	0.20	1805
2013-04-22	0.26	0.30	0.26	0.30	6000
2013-05-02	0.31	0.31	0.31	0.31	1300
2013-05-07	0.22	0.49	0.22	0.49	5220
2013-05-08	0.49	0.60	0.49	0.60	5554
2013-05-14	0.61	0.61	0.61	0.61	1330
2013-05-15	0.59	0.59	0.59	0.59	100
2013-05-21	0.59	0.60	0.59	0.60	5250
2013-05-28	0.60	0.60	0.60	0.60	3000
2013-05-29	0.60	0.61	0.60	0.61	600
2013-06-03	0.61	0.61	0.61	0.61	565
2013-06-10	0.61	0.61	0.59	0.59	7833
2013-06-13	0.51	0.51	0.51	0.51	100
2013-07-01	0.51	0.51	0.51	0.51	2500
2013-07-12	0.48	0.48	0.45	0.45	2147
2013-07-17	0.39	0.39	0.39	0.39	200
2013-07-19	0.39	0.45	0.39	0.45	2500
2013-07-24	0.36	0.36	0.36	0.36	959
2013-07-25	0.45	0.45	0.45	0.45	2500
2013-07-30	0.45	0.45	0.45	0.45	2500
2013-08-02	0.59	0.59	0.59	0.59	4000
2013-08-06	0.50	0.50	0.50	0.50	3000
2013-08-08	0.54	0.54	0.54	0.54	10000
2013-08-13	0.55	0.59	0.55	0.59	18280
2013-08-14	0.60	0.60	0.60	0.60	334
2013-08-16	0.60	0.60	0.60	0.60	1932
2013-08-21	0.74	0.74	0.74	0.74	500
2013-08-27	0.61	0.61	0.61	0.61	633
2013-09-05	0.61	0.61	0.61	0.61	166
2013-09-09	0.61	0.61	0.61	0.61	172
2013-09-16	0.65	0.65	0.60	0.60	12225
2013-09-19	0.56	0.56	0.56	0.56	166
2013-09-30	0.55	0.55	0.55	0.55	666
2013-10-02	0.55	0.55	0.55	0.55	1016
2013-10-21	0.59	0.59	0.59	0.59	1000
2013-10-25	0.60	0.60	0.60	0.60	300
2013-11-22	0.51	0.51	0.51	0.51	500
2013-11-27	0.59	0.59	0.59	0.59	500
2013-12-02	0.51	0.51	0.51	0.51	1000
2013-12-04	0.41	0.50	0.41	0.50	1059
2013-12-06	0.49	0.50	0.49	0.50	30000
2013-12-09	0.45	0.45	0.45	0.45	233
2013-12-12	0.50	0.50	0.50	0.50	1000
2013-12-13	0.50	0.50	0.50	0.50	192
2013-12-19	0.20	0.40	0.20	0.40	6571
2013-12-26	0.40	0.41	0.40	0.41	11000
2014-01-02	0.70	0.70	0.70	0.70	500
2014-01-08	0.36	0.36	0.36	0.36	183
2014-01-09	0.36	0.36	0.36	0.36	544
2014-01-13	0.54	0.54	0.54	0.54	533
2014-01-14	0.70	0.75	0.70	0.75	3213
2014-01-15	0.75	0.75	0.75	0.75	100
2014-01-16	0.75	0.75	0.75	0.75	2000
2014-01-21	0.80	0.80	0.80	0.80	5000
2014-01-22	0.81	0.81	0.81	0.81	500
2014-01-23	0.82	0.99	0.51	0.99	15666
2014-01-27	0.98	1.01	0.95	1.01	15575
2014-01-29	0.95	0.95	0.95	0.95	1005
2014-02-03	0.90	0.90	0.90	0.90	750
2014-02-04	0.90	0.90	0.90	0.90	175
2014-02-06	0.90	0.90	0.90	0.90	500
2014-02-11	0.05	0.90	0.05	0.90	600
2014-02-13	1.01	1.01	1.01	1.01	676
2014-02-14	0.40	0.95	0.40	0.90	876
2014-02-20	0.85	0.85	0.80	0.80	1000
2014-03-03	0.85	0.90	0.05	0.90	12056
2014-03-04	0.15	0.15	0.15	0.15	2047
2014-03-05	0.90	0.90	0.26	0.84	11234
2014-03-06	0.41	0.41	0.41	0.41	300
2014-03-07	0.45	0.75	0.45	0.75	7688
2014-03-10	0.75	0.75	0.75	0.75	200
2014-03-11	0.75	0.75	0.75	0.75	250
2014-03-12	0.55	0.55	0.55	0.55	474
2014-03-13	0.75	0.75	0.55	0.55	1298
2014-03-14	0.75	0.75	0.75	0.75	700
2014-03-17	0.60	0.60	0.60	0.60	5872
2014-03-18	0.55	0.55	0.55	0.55	200
2014-03-20	0.60	0.60	0.60	0.60	3000
2014-03-21	0.60	0.75	0.60	0.75	1950
2014-03-25	0.60	0.73	0.60	0.73	3410
2014-03-27	0.73	0.90	0.73	0.90	3000
2014-04-08	0.61	0.61	0.50	0.50	20200
2014-04-09	0.60	0.60	0.60	0.60	2000
2014-04-10	0.90	0.90	0.90	0.90	133
2014-04-11	0.51	0.51	0.51	0.51	500
2014-04-14	0.51	0.51	0.51	0.51	126
2014-04-15	0.80	0.80	0.80	0.80	100
2014-04-17	0.80	0.80	0.80	0.80	100
2014-04-24	0.51	0.51	0.51	0.51	2101
2014-04-28	0.52	0.52	0.52	0.52	550
2014-04-29	0.80	0.80	0.80	0.80	133
2014-05-12	0.98	0.98	0.98	0.98	200
2014-05-15	0.71	0.85	0.71	0.71	7623
2014-05-16	0.71	0.71	0.71	0.71	2486
2014-05-20	0.52	0.52	0.52	0.52	242
2014-05-21	0.85	0.85	0.85	0.85	215
2014-05-30	0.84	0.84	0.52	0.84	1350
2014-06-02	0.52	0.52	0.52	0.52	200
2014-06-04	0.85	0.85	0.85	0.85	276
2014-06-06	0.51	0.51	0.51	0.51	324
2014-06-10	0.85	0.85	0.51	0.51	0
2014-06-11	0.60	0.60	0.52	0.52	3000
2014-06-12	0.60	0.60	0.52	0.52	0
2014-06-13	0.53	0.53	0.53	0.53	800
2014-06-16	0.53	0.77	0.53	0.77	0
2014-06-19	1.00	1.00	0.45	0.45	525
2014-06-20	0.45	0.45	0.45	0.45	673
2014-06-23	0.45	0.60	0.45	0.59	1652
2014-06-24	0.50	0.60	0.45	0.60	7140
2014-06-25	0.41	0.41	0.41	0.41	500
2014-06-27	0.56	0.65	0.50	0.50	1340
2014-06-30	0.49	0.49	0.49	0.49	4700
2014-07-02	0.95	0.95	0.95	0.95	200
2014-07-03	0.60	0.60	0.50	0.50	400
2014-07-07	0.49	0.50	0.45	0.45	6350
2014-07-08	0.45	0.45	0.45	0.45	800
2014-07-16	0.90	0.90	0.90	0.90	100
2014-07-17	0.46	0.46	0.41	0.41	2501
2014-08-06	0.41	0.41	0.41	0.41	100
2014-08-15	0.85	0.85	0.85	0.85	250
2014-08-27	0.59	0.59	0.59	0.59	300
2014-12-11	14.25	17.50	13.80	17.02	19850705
2014-12-12	16.50	16.50	14.89	15.15	6049406
2014-12-15	15.21	15.40	13.60	14.46	2894916
2014-12-16	14.46	14.46	13.81	13.92	1443883
2014-12-17	13.80	14.00	13.20	13.29	1947187
2014-12-18	13.24	14.17	12.91	13.76	2092225
2014-12-19	13.69	13.69	12.01	12.56	2624820
2014-12-22	12.29	12.30	10.82	10.83	2647892
2014-12-23	10.85	12.13	10.84	11.97	2735673
2014-12-24	12.29	12.38	11.75	12.03	678946
2014-12-26	12.14	12.35	11.50	11.53	779712
2014-12-29	11.63	12.20	11.45	11.53	516062
2014-12-30	11.40	11.95	11.32	11.87	300374
2014-12-31	11.82	12.22	11.67	12.00	476520
2015-01-02	12.00	12.80	11.95	12.77	781668
2015-01-05	12.77	13.63	12.42	13.09	1265955
2015-01-06	13.21	13.35	11.88	12.16	1168632
2015-01-07	12.34	12.67	11.99	12.25	394640
2015-01-08	12.38	12.38	12.06	12.08	386783
2015-01-09	12.01	12.33	11.75	12.07	658374
2015-01-12	12.07	12.43	11.76	11.97	366404
2015-01-13	12.00	12.07	10.05	10.78	1326066
2015-01-14	10.58	10.88	10.30	10.73	653410
2015-01-15	10.71	11.40	10.08	11.12	530241
2015-01-16	11.06	11.19	10.76	10.95	149685
2015-01-20	10.91	11.15	10.58	10.91	270269
2015-01-21	10.85	11.34	10.70	11.20	208767
2015-01-22	11.28	11.28	10.75	10.81	712036
2015-01-23	10.74	10.90	10.21	10.49	761894
2015-01-26	10.40	10.67	10.25	10.33	226155
2015-01-27	10.20	10.25	9.80	10.02	608092
2015-01-28	10.01	10.46	10.01	10.28	570974
2015-01-29	10.22	10.28	9.70	9.94	710108
2015-01-30	9.92	10.00	9.82	9.84	250140
2015-02-02	9.84	9.98	9.72	9.82	285349
2015-02-03	9.94	10.35	9.79	10.19	316686
2015-02-04	10.30	11.73	10.11	10.71	704647
2015-02-05	10.70	11.17	10.46	10.48	393209
2015-02-06	10.56	10.83	10.30	10.34	194379
2015-02-09	10.31	10.50	10.31	10.38	130016
2015-02-10	10.40	10.64	10.18	10.27	183104
2015-02-11	10.23	10.44	10.18	10.25	81769
2015-02-12	10.39	11.59	10.33	11.49	598419
2015-02-13	11.60	12.17	11.01	11.02	754785
2015-02-17	11.12	11.36	11.00	11.22	148163
2015-02-18	11.30	11.30	11.09	11.21	98894
2015-02-19	11.12	11.40	11.11	11.15	47531
2015-02-20	11.40	11.58	11.11	11.50	204533
2015-02-23	11.50	11.73	11.41	11.50	175946
2015-02-24	11.60	12.28	11.50	12.27	420650
2015-02-25	12.30	12.71	12.04	12.52	520046
2015-02-26	12.72	12.81	12.40	12.52	773411
2015-02-27	12.33	12.62	11.25	11.31	349716
2015-03-02	11.85	12.88	11.40	12.00	722264
2015-03-03	11.89	12.45	11.71	12.18	1382921
2015-03-04	12.07	12.85	12.03	12.55	1168011
2015-03-05	12.60	12.60	10.50	11.09	1982891
2015-03-06	10.69	11.25	10.58	11.03	996546
2015-03-09	10.99	11.08	10.70	10.93	336652
2015-03-10	10.85	10.95	10.37	10.44	768606
2015-03-11	10.50	10.69	10.30	10.62	1095649
2015-03-12	10.57	10.66	10.20	10.28	257506
2015-03-13	10.30	10.50	10.00	10.02	501965
2015-03-16	10.00	10.55	10.00	10.30	449336
2015-03-17	10.30	10.30	10.00	10.00	255377
2015-03-18	10.20	10.20	9.83	10.01	250126
2015-03-19	10.00	10.19	9.96	10.02	158992
2015-03-20	10.27	10.55	10.04	10.41	346074
2015-03-23	10.38	10.50	9.96	10.40	733284
2015-03-24	10.35	10.50	10.09	10.44	433965
2015-03-25	10.23	10.44	10.10	10.29	276563
2015-03-26	10.08	10.53	10.06	10.52	271339
2015-03-27	10.46	10.88	10.42	10.70	321056
2015-03-30	10.68	10.88	10.40	10.50	277655
2015-03-31	10.52	10.64	10.40	10.60	306209
2015-04-01	10.63	10.74	10.15	10.59	313480
2015-04-02	10.38	10.65	9.50	10.51	978273
2015-04-06	10.43	10.99	10.35	10.85	267139
2015-04-07	10.61	10.90	10.46	10.50	159494
2015-04-08	10.34	11.49	10.34	11.17	469864
2015-04-09	11.11	12.12	10.90	11.96	794473
2015-04-10	12.00	12.18	11.52	11.52	192453
2015-04-13	11.49	11.93	10.92	11.20	348337
2015-04-14	11.06	11.46	10.93	11.41	184302
2015-04-15	11.39	11.39	10.90	10.99	365182
2015-04-16	11.03	11.40	10.95	11.26	232600
2015-04-17	11.20	11.47	10.86	10.92	210409
2015-04-20	11.00	11.27	10.75	10.99	309549
2015-04-21	11.09	11.14	10.94	11.00	277022
2015-04-22	11.07	11.73	10.96	11.20	706640
2015-04-23	11.10	11.80	11.10	11.39	566669
2015-04-24	11.40	12.47	11.40	12.41	591191
2015-04-27	12.40	12.40	11.81	11.93	543192
2015-04-28	12.52	12.73	11.60	11.70	528233
2015-04-29	11.53	11.73	11.30	11.36	204141
2015-04-30	11.30	11.42	10.90	11.05	319653
2015-05-01	11.05	11.31	10.90	11.17	200101
2015-05-04	11.21	11.45	11.07	11.26	756266
2015-05-05	11.25	11.26	10.56	10.88	196108
2015-05-06	10.85	11.10	10.67	10.96	115230
2015-05-07	11.00	11.25	10.80	10.93	121055
2015-05-08	11.01	11.50	10.96	11.29	227471
2015-05-11	11.32	11.59	11.01	11.07	414408
2015-05-12	11.00	11.31	10.82	11.10	298695
2015-05-13	11.18	11.33	10.96	10.98	228599
2015-05-14	11.06	12.48	10.88	12.38	1040202
2015-05-15	12.49	12.75	11.73	12.39	702440
2015-05-18	12.30	13.16	12.01	12.82	1501267
2015-05-19	15.22	16.35	14.55	16.27	9333831
2015-05-20	15.82	19.15	15.36	17.20	6262695
2015-05-21	17.60	18.37	16.22	16.85	2244910
2015-05-22	16.98	18.65	16.98	17.90	2060569
2015-05-26	17.89	19.38	17.29	18.94	2319541
2015-05-27	18.88	19.89	18.35	19.11	1253432
2015-05-28	18.70	18.71	16.69	18.34	1719298
2015-05-29	18.43	19.09	17.77	18.06	806317
2015-06-01	18.50	18.90	16.95	17.02	1340829
2015-06-02	17.07	17.90	16.91	17.05	913866
2015-06-03	17.28	17.60	16.91	17.51	605707
2015-06-04	17.32	18.09	16.92	16.98	1075715
2015-06-05	17.00	18.10	16.51	17.13	2055108
2015-06-08	17.30	18.12	17.01	17.04	1497539
2015-06-09	16.56	16.68	15.06	16.00	3932058
2015-06-10	15.61	16.10	15.60	15.80	1804033
2015-06-11	15.80	16.00	15.39	15.46	2254594
2015-06-12	15.45	15.97	15.15	15.65	3391151
2015-06-15	15.82	15.88	15.11	15.63	3110498
2015-06-16	15.51	15.78	15.13	15.60	2011168
2015-06-17	15.90	17.09	15.84	16.41	4370896
2015-06-18	16.50	17.38	16.34	16.99	2025588
2015-06-19	16.92	17.30	16.60	16.83	2673723
2015-06-22	16.86	17.00	15.64	15.69	1566038
2015-06-23	17.26	17.80	17.08	17.24	6264905
2015-06-24	17.24	17.57	17.16	17.22	1286827
2015-06-25	17.10	17.25	16.85	17.06	1169432
2015-06-26	16.88	16.93	16.25	16.53	1182336
2015-06-29	16.05	16.50	15.80	15.83	1200982
2015-06-30	16.20	16.66	15.93	16.10	1214602
2015-07-01	16.14	16.40	15.80	15.88	896188
2015-07-02	16.00	16.21	15.83	16.11	341800
2015-07-06	15.80	15.82	14.54	14.75	2094517
2015-07-07	14.58	15.17	12.80	13.96	2547510
2015-07-08	12.91	13.94	12.91	13.68	1176203
2015-07-09	15.45	16.25	15.02	15.05	1589480
2015-07-10	15.51	15.77	15.15	15.28	859998
2015-07-13	15.50	15.94	15.28	15.73	402455
2015-07-14	15.62	16.22	15.57	16.10	962550
2015-07-15	16.00	16.00	15.18	15.57	1144774
2015-07-16	15.73	15.98	15.72	15.77	769544
2015-07-17	16.00	16.15	15.63	16.00	612812
2015-07-20	15.99	16.38	15.67	15.93	604887
2015-07-21	15.86	16.00	15.70	15.93	291482
2015-07-22	15.73	16.24	15.73	16.20	184733
2015-07-23	16.25	16.65	15.91	16.00	481886
2015-07-24	15.99	16.14	15.81	15.97	188592
2015-07-27	15.60	15.88	15.33	15.72	414122
2015-07-28	15.71	16.02	15.41	15.94	398193
2015-07-29	15.93	16.27	15.68	16.06	212001
2015-07-30	15.81	16.32	15.80	16.18	385335
2015-07-31	16.15	16.35	16.10	16.19	151251
2015-08-03	16.14	16.58	15.92	16.52	503759
2015-08-04	16.42	16.58	16.32	16.46	325389
2015-08-05	16.46	17.00	16.32	16.40	533744
2015-08-06	16.34	16.58	15.88	16.04	287599
2015-08-07	16.03	16.32	15.93	15.95	188394
2015-08-10	16.15	16.52	16.00	16.47	160059
2015-08-11	16.30	16.50	15.80	15.89	249283
2015-08-12	15.70	15.95	15.60	15.68	632470
2015-08-13	15.67	16.02	15.67	15.72	373100
2015-08-14	15.63	16.22	15.63	16.13	293877
2015-08-17	16.08	16.52	16.08	16.36	543864
2015-08-18	16.17	16.31	15.90	16.12	287901
2015-08-19	15.98	16.25	15.65	15.98	776699
2015-08-20	15.50	15.98	14.65	14.81	2540025
2015-08-21	14.68	14.69	13.30	13.78	1788045
2015-08-24	12.40	12.90	10.71	12.29	2222789
2015-08-25	13.07	13.26	12.40	12.42	571749
2015-08-26	12.65	12.74	11.55	11.94	832836
2015-08-27	12.68	12.97	12.00	12.30	1500619
2015-08-28	12.11	12.60	12.11	12.37	430346
2015-08-31	12.35	12.43	11.63	11.66	393724
2015-09-01	11.40	11.59	11.11	11.28	594244
2015-09-02	11.33	11.61	10.89	10.99	421782
2015-09-03	11.00	11.08	10.85	10.97	202474
2015-09-04	10.87	10.94	10.55	10.84	300693
2015-09-08	11.32	11.56	10.91	10.99	1040184
2015-09-09	11.20	11.64	11.20	11.53	794150
2015-09-10	11.44	11.60	11.19	11.56	513730
2015-09-11	11.54	11.54	11.24	11.52	444460
2015-09-14	11.50	11.55	10.94	11.02	569647
2015-09-15	11.05	11.16	10.69	10.98	439144
2015-09-16	11.06	11.27	10.92	11.00	1000986
2015-09-17	10.91	11.25	10.91	11.04	365896
2015-09-18	10.87	11.06	10.87	10.99	149211
2015-09-21	11.10	11.56	10.99	11.04	507674
2015-09-22	10.95	11.31	10.89	11.06	576311
2015-09-23	11.04	11.12	10.88	10.96	264277
2015-09-24	10.95	12.17	10.95	12.04	1066178
2015-09-25	12.04	13.65	12.04	12.46	1270625
2015-09-28	12.32	12.63	11.78	12.05	543203
2015-09-29	11.99	12.19	11.82	12.11	215210
2015-09-30	12.20	12.77	12.16	12.50	772765
2015-10-01	12.55	12.74	12.36	12.49	384707
2015-10-02	12.60	13.18	12.50	13.00	747624
2015-10-05	13.14	13.50	12.82	13.00	984743
2015-10-06	13.07	13.16	12.91	13.00	504188
2015-10-07	13.23	13.33	12.72	12.98	1030502
2015-10-08	12.90	13.07	12.72	12.98	472076
2015-10-09	13.01	13.25	12.51	12.62	1393748
2015-10-12	12.75	13.57	12.75	13.50	894683
2015-10-13	13.42	13.62	13.19	13.32	734492
2015-10-14	13.37	13.54	12.67	12.78	883238
2015-10-15	12.88	13.30	12.75	13.01	806719
2015-10-16	13.20	13.51	13.01	13.11	1017136
2015-10-19	13.12	13.30	12.88	13.19	673539
2015-10-20	13.23	13.32	13.10	13.14	402207
2015-10-21	13.14	13.14	12.73	12.86	420401
2015-10-22	12.99	13.08	12.62	12.69	559078
2015-10-23	13.00	13.10	12.61	12.75	585271
2015-10-26	12.69	12.95	12.50	12.65	907379
2015-10-27	12.65	12.86	12.54	12.84	424587
2015-10-28	12.90	12.90	12.66	12.78	419330
2015-10-29	12.66	13.55	12.66	13.27	1133843
2015-10-30	13.32	13.64	13.30	13.43	730627
2015-11-02	13.40	13.43	12.80	12.89	1074065
2015-11-03	12.92	13.42	12.91	13.34	588913
2015-11-04	13.35	14.03	13.31	13.79	1777615
2015-11-05	13.67	13.98	13.28	13.42	422654
2015-11-06	13.73	14.28	13.66	14.19	965786
2015-11-09	14.27	14.42	13.17	13.30	1500516
2015-11-10	13.35	13.60	13.06	13.18	756710
2015-11-11	13.26	13.26	12.75	12.78	1565668
2015-11-12	12.91	13.32	12.73	13.25	758519
2015-11-13	12.99	13.42	12.60	12.67	988608
2015-11-16	12.60	12.83	12.16	12.62	1791641
2015-11-17	12.62	13.05	12.37	12.60	906645
2015-11-18	12.55	12.79	12.51	12.63	775471
2015-11-19	12.78	13.02	12.51	12.82	1887738
2015-11-20	12.65	13.17	12.62	12.90	1431467
2015-11-23	12.88	14.09	12.85	13.95	1475324
2015-11-24	13.56	13.82	13.22	13.42	1464073
2015-11-25	13.18	13.65	13.16	13.40	1142812
2015-11-27	13.20	13.38	12.99	13.20	657242
2015-11-30	13.21	13.68	13.15	13.27	1614588
2015-12-01	13.61	14.21	13.57	13.96	1902182
2015-12-02	13.89	14.13	13.83	13.93	1560666
2015-12-03	14.07	14.28	13.91	14.09	2139900
2015-12-04	14.03	14.36	14.03	14.23	1904166
2015-12-07	14.35	15.22	14.35	15.14	1915711
2015-12-08	14.98	15.25	14.85	15.15	2028177
2015-12-09	15.15	15.33	14.90	14.99	1021564
2015-12-10	15.00	15.04	14.60	14.92	1160229
2015-12-11	14.99	15.03	14.22	14.68	886360
2015-12-14	14.70	15.09	14.65	15.02	802727
2015-12-15	15.10	15.50	14.98	15.47	1131004
2015-12-16	15.50	15.88	15.48	15.67	841103
2015-12-17	15.86	15.86	15.23	15.32	682712
2015-12-18	15.60	15.98	15.32	15.65	1204607
2015-12-21	15.87	16.25	15.79	16.05	1589612
2015-12-22	16.03	16.50	16.03	16.46	1446004
2015-12-23	16.49	16.50	16.23	16.42	1046224
2015-12-24	16.37	16.59	16.26	16.49	423384
2015-12-28	16.42	16.49	16.00	16.04	798734
2015-12-29	16.11	16.25	16.00	16.13	604445
2015-12-30	16.15	16.15	15.97	16.05	660827
2015-12-31	16.00	16.12	16.00	16.02	706845
2016-01-04	15.65	15.65	15.20	15.46	1471655
2016-01-05	15.55	16.07	15.48	15.64	950734
2016-01-06	15.46	15.90	15.32	15.55	1037605
2016-01-07	15.15	15.34	14.40	14.41	1773782
2016-01-08	14.96	14.99	14.29	14.33	1606753
2016-01-11	14.03	14.04	13.09	13.44	2837082
2016-01-12	13.35	13.88	13.21	13.79	1771417
2016-01-13	13.72	14.01	13.49	13.60	1115587
2016-01-14	13.80	13.80	13.20	13.51	841921
2016-01-15	13.44	13.44	12.71	12.99	1205529
2016-01-19	13.48	13.75	12.49	12.80	1929968
2016-01-20	12.60	12.80	11.55	12.29	1872442
2016-01-21	12.20	12.96	11.80	12.48	988410
2016-01-22	12.81	12.99	12.40	12.40	1149762
2016-01-25	12.48	12.51	12.06	12.08	678729
2016-01-26	12.01	12.40	11.78	12.37	734589
2016-01-27	12.34	12.39	11.89	11.93	512715
2016-01-28	11.98	12.15	11.67	11.75	587349
2016-01-29	11.81	12.10	11.71	11.91	545871
2016-02-01	11.79	11.97	11.59	11.76	637456
2016-02-02	11.75	11.78	11.13	11.17	1294759
2016-02-03	11.18	11.20	10.33	10.64	1709699
2016-02-04	10.66	11.03	10.49	10.87	1435754
2016-02-05	10.84	11.02	10.40	10.43	1243187
2016-02-08	10.38	10.38	9.27	9.48	1474044
2016-02-09	9.34	9.75	7.98	8.09	2725404
2016-02-10	8.30	8.32	7.78	7.94	1653515
2016-02-11	7.80	7.98	6.72	7.79	3297498
2016-02-12	8.07	8.07	7.35	7.49	1752831
2016-02-16	7.87	8.84	7.81	8.77	1910441
2016-02-17	8.88	9.46	8.41	9.15	2114287
2016-02-18	9.15	9.23	8.96	9.02	539355
2016-02-19	9.03	9.29	8.78	9.26	668909
2016-02-22	9.41	10.35	9.41	10.02	1418428
2016-02-23	11.30	12.26	11.16	12.00	6877209
2016-02-24	12.03	12.12	11.11	12.09	2598802
2016-02-25	11.33	11.94	11.24	11.93	1295584
2016-02-26	12.33	12.45	11.87	11.96	1108404
2016-02-29	11.90	12.02	11.66	11.78	845806
2016-03-01	11.82	12.15	11.79	12.01	3500
2016-03-02	12.22	12.29	11.91	12.16	724910
2016-03-03	12.16	13.20	12.09	12.65	2614798
2016-03-04	12.42	13.75	12.42	13.58	1901619
2016-03-07	14.00	14.72	12.80	13.34	4186490
2016-03-08	13.27	13.88	13.27	13.51	1166280
2016-03-09	13.59	13.93	13.10	13.51	909628
2016-03-10	13.45	13.50	12.42	12.81	1311884
2016-03-11	13.11	13.19	12.63	13.14	731180
2016-03-14	13.06	13.30	12.96	13.16	849953
2016-03-15	12.91	12.91	11.65	12.04	2559541
2016-03-16	11.75	12.34	11.67	12.25	941330
2016-03-17	12.00	12.04	11.65	11.97	859063
2016-03-18	12.00	12.91	11.90	12.79	1223436
2016-03-21	12.76	13.00	12.66	12.88	755199
2016-03-22	12.80	12.90	12.67	12.73	449215
2016-03-23	12.75	12.81	12.05	12.17	865085
2016-03-24	12.00	12.28	11.72	12.18	744791
2016-03-28	12.10	12.16	11.76	11.91	328535
2016-03-29	11.86	11.86	11.44	11.91	1340814
2016-03-30	11.69	12.12	11.40	11.43	1588889
2016-03-31	11.49	11.58	11.09	11.43	960579
2016-04-01	11.09	11.21	10.57	10.93	1492564
2016-04-04	10.98	12.26	10.97	12.19	4108474
2016-04-05	12.07	12.16	11.52	12.04	1848842
2016-04-06	14.20	16.26	14.10	16.09	15611949
2016-04-07	16.02	16.40	15.61	16.31	3886086
2016-04-08	16.15	16.74	16.15	16.42	1792834
2016-04-11	16.56	16.73	16.34	16.58	1137583
2016-04-12	16.65	16.66	16.30	16.41	1411527
2016-04-13	16.50	16.63	16.25	16.41	885213
2016-04-14	16.40	16.49	16.29	16.43	631231
2016-04-15	16.50	16.50	16.40	16.49	347605
2016-04-18	16.38	16.66	16.37	16.63	673700
2016-04-19	16.66	16.66	16.42	16.51	557313
2016-04-20	16.50	16.55	16.41	16.51	503742
2016-04-21	16.45	16.57	16.45	16.52	425353
2016-04-22	16.49	16.54	16.44	16.45	575373
2016-04-25	16.48	16.52	16.40	16.49	665660
2016-04-26	16.50	16.55	16.42	16.53	853366
2016-04-27	16.50	16.55	16.44	16.50	620333
2016-04-28	16.55	16.64	16.48	16.51	640657
2016-04-29	16.50	16.62	16.41	16.44	768235
2016-05-02	16.43	16.49	16.40	16.46	491380
2016-05-03	16.46	16.58	16.39	16.44	466410
2016-05-04	16.43	16.58	16.41	16.46	811251
2016-05-05	16.46	16.54	13.82	15.57	6437168
2016-05-06	14.52	14.99	14.31	14.58	2996660
2016-05-09	14.49	14.50	12.12	12.27	5333694
2016-05-10	12.93	13.40	12.59	13.08	2200117
2016-05-11	12.50	12.63	10.65	10.76	5951951
2016-05-12	10.79	11.59	10.76	11.40	6065993
2016-05-13	12.44	12.76	11.52	11.68	2214538
2016-05-16	11.90	12.30	11.81	12.01	2495797
2016-05-17	12.47	13.07	11.85	12.99	3726191
2016-05-18	12.85	13.11	12.60	13.04	1945720
2016-05-19	12.88	13.04	12.00	12.16	1622715
2016-05-20	12.17	12.68	12.06	12.67	1029841
2016-05-23	12.57	12.79	12.21	12.35	723813
2016-05-24	12.35	12.98	12.05	12.90	1271278
2016-05-25	12.60	12.65	11.91	11.99	1418420
2016-05-26	12.02	12.48	11.96	12.34	595069
2016-05-27	12.17	12.66	12.10	12.57	580672
2016-05-31	12.62	12.79	12.45	12.78	1065830
2016-06-01	12.65	12.88	12.45	12.63	743679
2016-06-02	12.74	12.75	12.56	12.67	264467
2016-06-03	12.60	12.63	12.37	12.53	362849
2016-06-06	12.60	13.00	12.50	12.92	634465
2016-06-07	12.81	12.91	12.70	12.82	313220
2016-06-08	12.78	12.85	12.55	12.61	309071
2016-06-09	12.56	12.75	12.46	12.54	190345
2016-06-10	12.41	12.44	12.15	12.18	679467
2016-06-13	12.10	12.57	12.10	12.37	371265
2016-06-14	12.29	12.34	11.77	12.02	602761
2016-06-15	11.89	12.12	11.80	12.08	708928
2016-06-16	11.93	12.04	11.02	11.17	1124320
2016-06-17	11.23	11.52	11.09	11.45	768297
2016-06-20	11.47	11.87	11.30	11.51	446015
2016-06-21	11.58	11.67	11.17	11.22	321835
2016-06-22	11.28	11.28	10.68	10.75	1144649
2016-06-23	10.84	10.97	10.50	10.74	1218647
2016-06-24	10.08	10.82	9.90	10.70	1246325
2016-06-27	10.55	10.61	10.15	10.24	878202
2016-06-28	10.30	10.62	10.30	10.43	482254
2016-06-29	10.53	10.62	10.01	10.18	739641
2016-06-30	10.00	10.27	9.68	10.11	1110692
2016-07-01	10.10	10.17	9.86	9.95	598590
2016-07-05	9.95	10.00	8.88	9.36	1204792
2016-07-06	9.34	9.97	9.04	9.91	948118
2016-07-07	10.01	11.73	10.01	11.65	3255814
2016-07-08	11.59	11.78	10.84	11.68	1036027
2016-07-11	11.99	13.47	11.92	12.55	2763162
2016-07-12	12.69	13.19	12.60	12.62	1239528
2016-07-13	12.71	12.80	12.03	12.21	727724
2016-07-14	12.71	13.15	12.38	12.69	864379
2016-07-15	12.69	13.04	12.43	12.50	559195
2016-07-18	12.57	12.97	12.48	12.76	571759
2016-07-19	12.70	12.88	12.67	12.77	292421
2016-07-20	12.85	13.15	12.73	13.10	525590
2016-07-21	13.18	13.30	12.92	12.98	672412
2016-07-22	13.05	13.16	12.89	13.15	405206
2016-07-25	13.25	13.68	13.13	13.53	918857
2016-07-26	13.31	13.65	13.15	13.50	863077
2016-07-27	13.59	13.66	12.98	13.39	1044116
2016-07-28	13.51	13.51	13.13	13.21	273596
2016-07-29	13.15	13.44	13.00	13.23	392789
2016-08-01	13.32	14.65	13.32	14.44	1702032
2016-08-02	14.35	15.29	14.28	15.01	1789315
2016-08-03	14.89	15.10	14.71	14.92	833402
2016-08-04	14.90	15.03	14.70	14.88	485663
2016-08-05	14.96	15.01	14.65	14.71	562751
2016-08-08	14.73	15.00	14.73	14.92	671640
2016-08-09	15.00	15.03	14.81	14.89	726561
2016-08-10	14.99	15.00	14.76	14.79	438912
2016-08-11	14.79	15.00	14.70	14.94	864096
2016-08-12	15.10	15.15	14.90	15.00	1020807
2016-08-15	15.59	16.40	15.10	16.13	3625842
2016-08-16	17.27	17.49	15.25	16.09	7415837
2016-08-17	15.89	16.23	15.41	15.58	1654743
2016-08-18	14.89	16.40	14.88	16.01	4752556
2016-08-19	16.00	16.33	15.78	16.04	955598
2016-08-22	15.72	17.34	15.72	17.31	4488814
2016-08-23	17.30	20.25	17.25	19.80	8662344
2016-08-24	20.15	20.88	19.27	19.61	6121570
2016-08-25	19.38	21.09	19.29	20.94	3873835
2016-08-26	21.00	21.98	20.25	21.60	5317238
2016-08-29	21.66	22.83	21.11	22.01	7416280
2016-08-30	22.00	23.14	22.00	22.61	5701314
2016-08-31	22.72	24.05	22.10	24.01	6022130
2016-09-01	24.11	24.70	23.54	24.00	5075945
2016-09-02	23.89	25.62	23.89	24.48	6274715
2016-09-06	25.36	25.36	23.45	24.28	6443265
2016-09-07	24.07	24.20	22.77	24.02	4789056
2016-09-08	23.93	24.69	23.33	24.47	3404647
2016-09-09	24.28	24.47	20.98	21.66	6613725
2016-09-12	20.67	23.95	20.15	23.59	6958310
2016-09-13	23.00	23.20	21.42	22.50	5097508
2016-09-14	22.10	23.15	22.10	22.92	4654944
2016-09-15	23.40	24.28	23.32	23.62	4210799
2016-09-16	23.78	24.39	23.09	24.03	2080862
2016-09-19	24.50	24.78	22.74	23.49	3478582
2016-09-20	23.39	23.90	23.05	23.64	1680059
2016-09-21	23.76	23.88	22.95	23.47	3253575
2016-09-22	23.86	24.77	23.23	23.67	3470131
2016-09-23	23.84	24.00	23.18	23.55	1746236
2016-09-26	23.18	23.30	22.08	22.48	2711538
2016-09-27	22.70	23.74	22.70	23.30	2737089
2016-09-28	23.50	23.50	22.12	23.06	1941281
2016-09-29	23.10	23.92	22.54	22.80	2177899
2016-09-30	23.00	23.19	22.31	22.50	1944916
2016-10-03	22.62	22.62	21.41	22.09	1828502
2016-10-04	22.20	24.68	22.20	24.48	6505055
2016-10-05	24.62	26.24	24.04	24.85	7683896
2016-10-06	24.67	25.27	23.75	24.41	2911559
2016-10-07	24.33	24.78	23.30	23.60	2058797
2016-10-10	23.91	26.65	23.91	26.18	6154852
2016-10-11	25.80	26.01	24.43	24.82	4122775
2016-10-12	24.82	25.22	24.10	24.29	3024766
2016-10-13	23.58	24.18	22.55	24.11	4863711
2016-10-14	24.78	25.15	23.46	23.50	3180611
2016-10-17	23.40	24.04	23.31	23.51	1466313
2016-10-18	23.88	24.45	23.80	24.09	1883174
2016-10-19	24.37	24.59	23.87	24.25	2183525
2016-10-20	24.50	24.88	24.30	24.64	2070057
2016-10-21	24.66	24.77	24.05	24.48	1208390
2016-10-24	24.59	26.88	24.59	26.61	5622950
2016-10-25	26.50	27.00	26.03	26.51	3088191
2016-10-26	26.20	26.61	25.63	26.08	1624130
2016-10-27	26.23	26.35	25.07	25.43	2149823
2016-10-28	25.40	26.37	25.12	25.54	1840584
2016-10-31	25.80	25.93	22.75	24.08	5225022
2016-11-01	24.11	24.76	23.50	23.82	2002859
2016-11-02	23.92	24.14	23.05	23.29	2223879
2016-11-03	23.16	24.05	22.84	23.70	2156986
2016-11-04	23.67	24.06	22.94	23.83	3375176
2016-11-07	24.72	26.75	24.60	26.72	4859718
2016-11-08	28.40	28.44	23.08	23.25	13052678
2016-11-09	23.02	24.45	23.00	23.51	4419105
2016-11-10	23.55	23.92	21.45	22.04	7019621
2016-11-11	22.14	22.35	21.32	21.84	2794502
2016-11-14	22.00	22.15	20.04	20.11	4429049
2016-11-15	20.49	21.70	20.48	20.52	3597809
2016-11-16	20.03	22.12	19.50	21.72	4450534
2016-11-17	22.00	22.10	21.00	21.35	1999824
2016-11-18	21.47	22.07	21.22	21.30	1377589
2016-11-21	21.51	21.85	20.99	21.41	1598562
2016-11-22	21.68	21.74	21.12	21.29	1399036
2016-11-23	21.30	21.79	20.56	21.69	1653949
2016-11-25	21.73	21.78	20.93	21.49	1090459
2016-11-28	21.17	21.56	20.85	20.90	1350233
2016-11-29	20.95	22.08	20.62	21.85	3321287
2016-11-30	21.92	22.65	21.13	21.53	2658049
2016-12-01	21.49	21.72	20.38	20.65	2006457
2016-12-02	20.70	21.09	20.20	20.85	1400425
2016-12-05	20.85	20.87	20.32	20.60	873131
2016-12-06	20.70	20.93	19.93	20.36	1072808
2016-12-07	20.40	21.11	20.38	20.87	1370286
2016-12-08	20.77	20.94	20.23	20.87	1000367
2016-12-09	20.84	20.98	20.37	20.50	683477
2016-12-12	20.29	20.75	19.95	20.45	1662584
2016-12-13	20.54	20.95	19.99	20.02	1914452
2016-12-14	20.00	20.29	19.31	19.40	2530886
2016-12-15	19.30	19.30	18.04	18.10	3296949
2016-12-16	17.85	18.33	17.50	18.08	3052848
2016-12-19	18.08	18.09	17.00	17.16	4126296
2016-12-20	17.29	17.82	16.73	17.77	2906694
2016-12-21	17.78	19.06	17.77	18.56	2807484
2016-12-22	18.33	18.85	18.25	18.34	1627900
2016-12-23	18.34	18.95	18.30	18.89	1065003
2016-12-27	18.94	19.32	18.80	19.01	997437
2016-12-28	18.99	19.62	18.67	18.79	1934487
2016-12-29	18.87	19.06	18.22	18.36	704343
2016-12-30	18.34	18.51	17.78	18.38	1392709
2017-01-03	18.70	18.85	18.23	18.30	848203
2017-01-04	18.31	19.26	18.31	19.24	2418543
2017-01-05	19.29	20.70	19.20	20.52	2792695
2017-01-06	20.60	20.60	19.96	20.37	1351493
2017-01-09	20.39	21.30	20.35	21.27	1620572
2017-01-10	21.39	22.49	21.31	22.07	3005836
2017-01-11	22.03	22.46	21.00	21.72	1713831
2017-01-12	21.47	21.63	20.74	21.56	1075479
2017-01-13	21.78	22.10	21.30	22.03	1066127
2017-01-17	21.78	22.22	21.39	21.77	1343318
2017-01-18	21.80	22.23	21.63	21.99	657644
2017-01-19	22.07	22.22	21.77	21.95	599522
2017-01-20	22.06	22.39	21.72	21.86	581482
2017-01-23	21.83	23.49	21.71	23.42	2598863
2017-01-24	23.48	23.86	23.21	23.55	1678663
2017-01-25	23.77	23.79	23.21	23.65	952334
2017-01-26	23.73	23.75	22.57	22.95	1405624
2017-01-27	23.00	23.12	22.60	22.90	509578
2017-01-30	22.76	22.85	21.53	22.48	1304374
2017-01-31	22.20	22.74	21.94	22.73	749111
2017-02-01	22.91	22.96	22.30	22.77	845237
2017-02-02	22.66	23.27	22.30	23.15	1205515
2017-02-03	23.30	23.74	22.98	23.13	884911
2017-02-06	23.08	23.08	22.51	22.88	1129047
2017-02-07	22.97	23.19	22.55	22.77	954160
2017-02-08	23.04	25.06	22.83	24.99	3769880
2017-02-09	24.99	25.30	24.56	24.88	2285859
2017-02-10	24.89	24.93	23.65	24.61	2678518
2017-02-13	24.95	25.82	24.66	25.40	3596072
2017-02-14	25.55	25.59	24.96	25.41	936532
2017-02-15	25.40	26.50	25.33	26.26	2173456
2017-02-16	26.37	27.05	26.17	26.80	3375432
2017-02-17	26.80	27.01	25.58	27.00	2797629
2017-02-21	27.00	27.83	26.61	27.77	3542539
2017-02-22	27.80	27.82	26.85	26.93	1749430
2017-02-23	26.83	26.85	25.25	25.72	2984575
2017-02-24	24.94	25.93	24.78	25.86	1575544
2017-02-27	25.99	26.38	25.49	25.90	2603680
2017-02-28	26.00	26.80	25.93	26.64	1713994
2017-03-01	27.00	27.61	26.87	27.51	2266664
2017-03-02	27.24	27.38	26.50	26.61	1636038
2017-03-03	26.30	27.03	26.10	26.87	1767545
2017-03-06	27.35	27.47	26.32	26.61	3419241
2017-03-07	29.49	30.22	29.00	30.00	22321695
2017-03-08	30.80	34.35	30.28	34.19	14894800
2017-03-09	32.93	33.00	29.56	30.05	19831793
2017-03-10	31.00	31.59	30.43	30.78	6980570
2017-03-13	30.86	31.50	30.52	31.38	5227930
2017-03-14	31.21	33.80	30.91	33.66	7829040
2017-03-15	33.53	34.08	32.53	33.85	5408003
2017-03-16	34.17	35.22	33.77	34.73	5754706
2017-03-17	34.66	35.73	34.01	35.01	3713122
2017-03-20	35.02	35.76	33.40	34.25	5829721
2017-03-21	34.22	34.53	31.21	32.14	6336639
2017-03-22	31.76	33.47	31.60	32.81	5659146
2017-03-23	32.83	34.49	32.30	33.29	9269995
2017-03-24	33.54	34.16	33.02	33.33	2737258
2017-03-27	32.96	34.35	32.37	34.24	4547009
2017-03-28	33.90	34.89	33.67	33.80	3184241
2017-03-29	33.75	34.49	33.21	34.11	3431390
2017-03-30	34.11	36.18	34.05	35.52	7065118
2017-03-31	35.18	35.25	33.62	34.07	10478161
2017-04-03	34.25	35.02	33.76	34.84	4004430
2017-04-04	34.66	34.84	33.53	33.97	2675994
2017-04-05	34.20	34.26	32.80	32.89	4927831
2017-04-06	32.52	35.13	32.32	34.56	4799636
2017-04-07	34.64	35.65	34.34	34.93	4449384
2017-04-10	35.20	38.12	35.20	37.50	9642353
2017-04-11	37.94	38.99	36.66	37.37	6165344
2017-04-12	38.15	39.25	37.71	37.86	5523573
2017-04-13	37.60	38.95	37.52	38.18	3386042
2017-04-17	38.44	38.65	37.50	38.40	2276222
2017-04-18	38.10	38.14	36.26	36.77	5412448
2017-04-19	37.05	38.15	36.73	37.21	4073367
2017-04-20	37.47	38.42	37.47	38.06	2797926
2017-04-21	38.32	38.54	37.33	38.32	3218046
2017-04-24	38.83	39.18	37.53	38.45	4030447
2017-04-25	38.62	38.70	37.92	38.16	3769711
2017-04-26	36.75	37.50	35.55	37.43	6133810
2017-04-27	37.29	38.62	37.27	38.38	4295833
2017-04-28	38.41	38.47	37.53	37.98	2575572
2017-05-01	38.28	39.95	38.15	39.43	4462592
2017-05-02	39.74	40.43	39.41	39.54	2661437
2017-05-03	39.53	39.56	37.77	38.30	3748417
2017-05-04	38.58	38.96	38.07	38.66	2585427
2017-05-05	38.74	39.21	38.29	39.12	2583745
2017-05-08	39.30	39.49	38.37	38.58	2628778
2017-05-09	38.78	39.00	38.20	38.58	5624669
2017-05-10	38.48	38.52	37.61	38.22	6087335
2017-05-11	38.18	38.69	37.32	38.41	3724631
2017-05-12	38.15	41.00	38.05	40.14	7041354
2017-05-15	40.65	41.21	39.71	40.11	5699847
2017-05-16	40.98	44.59	40.69	43.82	11312199
2017-05-17	42.29	42.63	40.00	40.28	12053639
2017-05-18	40.36	41.95	40.00	41.41	7835680
2017-05-19	42.40	44.12	42.00	43.58	7070987
2017-05-22	45.85	45.95	41.79	42.83	13329710
2017-05-23	44.99	45.20	38.85	41.07	27419838
2017-05-24	40.40	41.78	38.01	38.64	13369540
2017-05-25	39.63	39.63	36.49	38.41	14847237
2017-05-26	38.47	40.14	38.41	39.14	7550850
2017-05-30	39.42	40.12	36.90	37.19	10540012
2017-05-31	37.41	38.47	37.00	38.04	18011437
2017-06-01	38.00	38.67	37.20	37.34	6466668
2017-06-02	37.49	38.12	37.28	38.07	4647000
2017-06-05	38.10	40.45	38.07	40.08	9570628
2017-06-06	39.99	42.27	39.91	40.71	9138668
2017-06-07	40.85	41.00	39.62	40.32	7466245
2017-06-08	41.41	41.45	38.08	39.99	9403578
2017-06-09	40.00	40.04	36.02	37.44	9817879
2017-06-12	37.00	38.80	36.88	37.59	10050653
2017-06-13	38.09	38.75	37.06	38.05	5287185
2017-06-14	38.05	38.14	36.10	36.54	7442624
2017-06-15	35.50	36.37	35.02	36.32	7781623
2017-06-16	36.27	37.70	36.27	36.89	3728556
2017-06-19	37.56	38.13	37.30	37.70	4211807
2017-06-20	37.80	38.00	37.31	37.89	4017980
2017-06-21	38.00	39.39	37.44	38.70	6692200
2017-06-22	37.51	39.08	36.91	38.93	5877659
2017-06-23	39.17	39.59	38.94	39.35	3229862
2017-06-26	39.55	40.00	38.31	39.38	4460136
2017-06-27	38.90	39.06	36.97	37.06	4505302
2017-06-28	37.19	37.98	36.11	37.96	4791049
2017-06-29	37.35	37.80	36.50	37.07	4560518
2017-06-30	37.06	37.52	36.69	36.96	2455033
2017-07-03	37.45	37.63	36.68	36.94	1746040
2017-07-05	37.09	38.27	36.83	38.08	4481438
2017-07-06	37.89	39.19	37.75	38.81	3904881
2017-07-07	39.19	39.80	38.86	39.27	2567563
2017-07-10	39.46	41.11	39.00	40.74	6593115
2017-07-11	40.85	41.96	40.32	41.09	4417718
2017-07-12	41.50	42.00	41.15	41.87	3540601
2017-07-13	42.00	42.04	40.03	40.76	5455425
2017-07-14	40.56	41.57	40.28	41.37	3532850
2017-07-17	41.54	41.90	40.38	40.84	3536794
2017-07-18	40.51	42.02	40.38	42.00	4084132
2017-07-19	42.49	42.75	41.69	42.00	4336400
2017-07-20	42.38	42.98	42.17	42.33	3811439
2017-07-21	42.31	42.53	41.75	42.17	1988203
2017-07-24	42.50	44.75	42.46	43.99	6603822
2017-07-25	44.19	44.35	43.33	44.05	3046132
2017-07-26	44.05	44.18	43.50	44.01	2900302
2017-07-27	44.50	45.59	41.00	43.19	6937513
2017-07-28	42.92	44.59	42.50	44.06	2645551
2017-07-31	44.60	45.40	43.52	43.93	3891580
2017-08-01	44.25	45.15	43.98	45.04	2935900
2017-08-02	45.35	46.33	42.77	43.90	5280160
2017-08-03	43.69	44.68	43.29	44.55	2317834
2017-08-04	44.59	44.82	43.98	44.05	2196564
2017-08-07	44.43	46.18	43.95	45.99	4409129
2017-08-08	46.49	46.69	45.41	45.80	2946654
2017-08-09	45.10	45.77	44.44	45.35	6023969
2017-08-10	44.77	45.10	42.19	42.57	4589641
2017-08-11	41.81	42.59	40.50	42.10	4775954
2017-08-14	43.49	44.97	43.30	44.57	3866598
2017-08-15	44.87	45.09	43.90	44.23	2497285
2017-08-16	44.81	45.45	43.99	44.12	2904678
2017-08-17	44.51	45.64	43.90	44.01	3922212
2017-08-18	44.31	44.79	43.50	43.82	4247283
2017-08-21	44.88	45.11	43.80	45.08	6024567
2017-08-22	40.37	40.46	36.00	36.02	44582838
2017-08-23	36.06	37.85	35.77	36.74	16353842
2017-08-24	37.40	38.28	37.05	37.98	14103829
2017-08-25	38.42	38.68	35.10	35.59	15263541
2017-08-28	35.59	35.68	32.80	33.88	15679519
2017-08-29	32.80	34.68	32.70	34.08	7539352
2017-08-30	34.59	36.32	34.54	36.07	10489688
2017-08-31	37.56	38.60	36.64	38.53	16300005
2017-09-01	38.72	38.87	37.01	38.20	8593614
2017-09-05	37.30	38.42	37.02	37.93	5864418
2017-09-06	37.95	38.38	36.88	37.60	4537846
2017-09-07	37.44	38.09	37.11	37.82	4844607
2017-09-08	37.77	38.95	37.56	37.71	6724936
2017-09-11	38.16	38.50	37.57	38.15	4755073
2017-09-12	38.25	38.26	37.27	37.97	4089116
2017-09-13	37.81	37.92	37.13	37.31	4317045
2017-09-14	37.28	37.28	36.55	36.79	4485908
2017-09-15	36.48	36.82	36.28	36.57	4356581
2017-09-18	36.84	37.40	36.60	36.90	3984401
2017-09-19	37.12	37.14	35.81	36.09	4872407
2017-09-20	36.04	36.30	34.81	35.06	5610416
2017-09-21	35.06	35.68	34.08	35.42	4151175
2017-09-22	35.26	35.34	34.66	34.97	3587117
2017-09-25	34.31	34.50	33.08	33.65	6351935
2017-09-26	33.85	34.13	32.43	32.50	8052388
2017-09-27	32.86	33.02	32.08	32.67	4754962
2017-09-28	32.48	32.55	31.54	32.44	5383762
2017-09-29	32.28	32.42	31.12	31.34	7722634
2017-10-02	31.56	32.29	31.02	31.91	5243044
2017-10-03	32.32	32.60	32.02	32.28	4122828
2017-10-04	32.23	32.30	31.60	31.77	4047397
2017-10-05	31.81	31.90	31.05	31.41	3344384
2017-10-06	31.29	32.03	31.20	31.97	2957203
2017-10-09	32.00	32.09	31.31	31.47	2859802
2017-10-10	31.74	32.88	31.60	32.05	4689644
2017-10-11	32.03	32.87	31.90	32.78	3368931
2017-10-12	32.85	32.97	32.05	32.14	3634677
2017-10-13	32.17	33.29	32.00	32.83	3586537
2017-10-16	33.16	34.70	33.10	34.38	6882219
2017-10-17	34.62	35.49	33.25	33.35	6191151
2017-10-18	33.57	34.60	33.39	33.98	3533959
2017-10-19	33.16	33.61	32.72	32.81	4652527
2017-10-20	33.13	33.25	31.82	31.89	4585548
2017-10-23	31.98	32.06	31.17	31.58	3924338
2017-10-24	31.51	31.79	31.07	31.24	3305634
2017-10-25	31.15	31.36	28.08	29.56	9616999
2017-10-26	29.76	30.34	28.95	29.27	5273155
2017-10-27	29.43	30.06	29.20	29.43	3176993
2017-10-30	29.85	31.10	29.38	29.46	4400266
2017-10-31	29.66	30.58	29.62	30.47	3308318
2017-11-01	30.70	31.00	30.11	30.36	2402043
2017-11-02	30.30	30.67	29.69	30.28	2571669
2017-11-03	30.23	30.45	29.46	29.80	2255862
2017-11-06	29.99	30.15	29.10	29.32	3516021
2017-11-07	29.27	29.30	28.10	28.26	5352464
2017-11-08	28.20	28.63	27.11	28.45	5702117
2017-11-09	28.17	29.04	27.67	28.96	3557652
2017-11-10	28.97	28.97	28.11	28.35	2520037
2017-11-13	28.34	30.39	28.21	29.88	5031406
2017-11-14	29.84	29.88	29.00	29.19	2606581
2017-11-15	28.88	31.25	28.80	30.59	5958432
2017-11-16	31.30	32.87	31.24	32.16	7051722
2017-11-17	32.76	33.60	30.90	31.22	6880040
2017-11-20	31.25	33.37	31.25	32.94	5230585
2017-11-21	33.40	33.45	31.81	32.31	4907781
2017-11-22	32.16	32.41	31.40	32.11	4745058
2017-11-24	32.16	32.38	31.54	32.14	2091318
2017-11-27	32.25	32.27	30.55	30.90	6250038
2017-11-28	27.44	27.50	24.80	25.08	32510590
2017-11-29	25.90	26.33	25.28	25.51	11796680
2017-11-30	25.56	25.66	23.35	24.00	12555783
2017-12-01	23.50	23.85	22.49	22.56	9888655
2017-12-04	23.00	25.13	22.90	24.80	12953030
2017-12-05	24.22	24.69	23.60	23.84	6097761
2017-12-06	23.36	23.82	22.89	23.44	3765778
2017-12-07	23.47	24.42	23.45	23.80	3602983
2017-12-08	24.15	24.74	24.02	24.44	4142539
2017-12-11	24.26	25.47	24.20	24.77	4284854
2017-12-12	24.68	24.90	24.05	24.75	3028378
2017-12-13	24.99	25.66	24.72	24.77	3832506
2017-12-14	24.69	25.08	24.40	24.89	2539965
2017-12-15	24.90	25.23	24.83	25.08	3786034
2017-12-18	25.17	25.74	24.67	25.36	3179625
2017-12-19	25.50	26.26	25.41	25.86	4385691
2017-12-20	26.00	26.29	25.86	26.02	2672953
2017-12-21	25.96	26.15	25.23	25.47	4109199
2017-12-22	25.23	25.97	25.13	25.42	2635331
2017-12-26	25.52	25.65	25.08	25.23	2338736
2017-12-27	25.21	25.82	25.11	25.62	2158374
2017-12-28	25.61	25.87	24.90	25.12	1978190
2017-12-29	25.04	25.14	24.36	24.48	3205638
2018-01-02	24.84	26.08	24.84	25.86	3420947
2018-01-03	26.29	26.31	25.67	25.90	2772574
2018-01-04	26.16	27.87	25.92	26.87	5741208
2018-01-05	27.32	27.99	27.13	27.83	4679096
2018-01-08	27.79	28.75	27.48	27.94	6020081
2018-01-09	28.23	28.99	26.73	27.20	6151881
2018-01-10	26.70	26.98	25.88	26.79	3960429
2018-01-11	27.20	27.20	26.28	26.87	2640031
2018-01-12	26.99	27.12	26.32	26.47	4375298
2018-01-16	26.78	26.82	25.07	25.13	5642699
2018-01-17	25.49	28.33	25.42	27.95	13443711
2018-01-18	27.88	28.61	27.02	27.41	7542866
2018-01-19	27.61	29.21	27.61	28.60	7339989
2018-01-22	28.85	29.60	28.40	28.71	5704322
2018-01-23	29.06	29.19	28.45	29.05	5294340
2018-01-24	29.20	29.35	28.58	29.00	4332337
2018-01-25	29.03	29.83	28.68	29.76	5310120
2018-01-26	30.29	30.79	29.81	30.30	6719423
2018-01-29	31.35	32.18	30.73	31.69	8937279
2018-01-30	30.53	31.81	30.06	31.02	5525027
2018-01-31	31.51	31.93	31.23	31.53	3901499
2018-02-01	31.11	31.53	30.37	31.01	2856117
2018-02-02	30.63	30.94	29.29	29.83	4722843
2018-02-05	28.70	29.64	28.22	28.51	6846529
2018-02-06	27.35	28.87	26.98	28.08	8460483
2018-02-07	27.99	28.44	27.39	27.80	4010108
2018-02-08	28.20	28.49	26.38	26.38	5289684
2018-02-09	26.80	27.85	26.21	27.65	4173892
2018-02-12	28.33	28.67	27.99	28.32	2990191
2018-02-13	28.00	29.19	27.73	28.29	4228404
2018-02-14	28.27	30.68	28.27	30.55	5298151
2018-02-15	31.00	31.96	30.40	30.84	4493871
2018-02-16	30.76	31.50	30.71	31.05	2573885
2018-02-20	30.99	32.74	30.89	32.36	4696197
2018-02-21	32.70	33.14	31.94	31.97	2704230
2018-02-22	32.06	32.06	30.15	30.53	3919541
2018-02-23	33.58	35.87	33.13	35.75	17961176
2018-02-26	34.96	35.40	33.61	34.20	7931872
2018-02-27	33.98	34.49	33.14	33.48	4697670
2018-02-28	33.30	33.52	32.52	33.05	2962055
2018-03-01	33.20	33.90	31.56	31.83	5349190
2018-03-02	31.79	33.45	31.26	32.89	5187000
2018-03-05	32.56	33.65	32.37	33.27	4501111
2018-03-06	34.00	34.37	33.04	33.97	6086929
2018-03-07	37.85	37.86	35.17	37.02	23500017
2018-03-08	37.20	37.98	35.70	35.74	9367695
2018-03-09	36.10	37.62	35.74	37.54	8303579
2018-03-12	37.45	37.54	36.64	37.04	4090502
2018-03-13	37.11	37.28	36.12	36.82	3438987
2018-03-14	37.01	37.68	36.90	37.27	3897640
2018-03-15	37.50	37.97	37.30	37.85	3544057
2018-03-16	37.85	38.12	36.51	37.20	4805029
2018-03-19	36.71	37.78	36.18	36.98	4282887
2018-03-20	36.99	38.76	36.53	38.76	6711210
2018-03-21	38.56	40.45	38.36	39.82	7707244
2018-03-22	38.62	39.49	38.15	38.90	6870220
2018-03-23	38.44	39.85	38.39	38.90	5128478
2018-03-26	39.73	40.00	38.06	38.86	3979899
2018-03-27	39.30	39.48	35.53	36.02	5931243
2018-03-28	36.11	36.93	33.50	35.61	6197082
2018-03-29	36.05	37.52	35.84	37.38	4353898
2018-04-02	36.80	37.62	36.44	36.66	2894836
2018-04-03	37.45	38.07	36.75	37.29	2822923
2018-04-04	35.44	37.21	34.71	37.15	3146646
2018-04-05	37.50	37.99	36.66	37.07	2929277
2018-04-06	36.20	37.04	35.61	36.40	2074658
2018-04-09	36.62	37.59	36.55	36.79	2674294
2018-04-10	37.65	37.75	36.15	36.95	3120400
2018-04-11	36.59	37.85	36.59	37.40	2699112
2018-04-12	37.50	37.50	35.18	35.39	5728138
2018-04-13	35.65	35.68	33.42	34.67	5362949
2018-04-16	34.94	34.96	33.68	34.39	3437171
2018-04-17	34.50	35.56	34.16	35.42	5748803
2018-04-18	35.44	35.77	34.82	35.45	2837101
2018-04-19	35.30	35.90	34.89	35.76	2452158
2018-04-20	35.42	36.70	35.05	36.33	3701319
2018-04-23	36.45	36.99	36.00	36.58	3610912
2018-04-24	36.68	37.34	34.59	35.06	4369705
2018-04-25	34.92	35.00	33.40	34.30	2902525
2018-04-26	34.77	35.93	34.66	35.72	2165881
2018-04-27	36.02	36.20	35.13	35.75	2077184
2018-04-30	35.65	35.75	34.22	34.90	2762932
2018-05-01	34.90	35.66	34.66	35.58	2417777
2018-05-02	35.64	36.13	35.07	35.43	2764692
2018-05-03	35.07	35.29	34.25	35.08	2316664
2018-05-04	34.73	35.56	34.35	35.36	2166366
2018-05-07	35.48	38.18	35.11	38.03	4465054
2018-05-08	38.04	39.20	37.59	38.23	3302136
2018-05-09	37.89	38.31	37.32	37.56	2282503
2018-05-10	37.80	38.58	37.31	38.43	3624876
2018-05-11	38.54	38.54	37.05	37.73	1990366
2018-05-14	37.98	39.19	37.64	37.75	2630116
2018-05-15	37.35	37.60	36.42	37.36	3577484
2018-05-16	37.36	37.77	36.82	37.30	1808724
2018-05-17	37.67	39.38	37.21	38.31	3726732
2018-05-18	38.48	40.98	38.25	39.74	5970565
2018-05-21	40.42	41.20	39.17	39.89	3451784
2018-05-22	40.01	40.39	39.35	39.61	1451660
2018-05-23	39.16	39.80	38.77	39.46	2092743
2018-05-24	39.92	40.10	39.03	39.31	1898125
2018-05-25	39.33	40.02	38.55	38.95	3627853
2018-05-29	42.84	45.42	42.49	44.86	27432094
2018-05-30	45.31	45.45	43.03	43.13	9851856
2018-05-31	43.70	46.23	43.66	45.92	11161105
2018-06-01	46.34	49.91	46.34	49.60	11661391
2018-06-04	50.02	50.82	48.22	50.30	6567488
2018-06-05	50.52	50.77	49.35	49.73	4389114
2018-06-06	49.89	50.79	49.41	50.09	5467689
2018-06-07	50.09	50.62	48.32	49.37	3714678
2018-06-08	49.09	52.80	49.04	52.01	6959205
2018-06-11	52.40	54.24	51.99	52.86	4874803
2018-06-12	53.35	53.36	52.00	52.98	3432076
2018-06-13	53.00	54.06	52.70	53.23	2557097
2018-06-14	53.17	54.03	52.77	53.86	3361722
2018-06-15	53.06	53.90	52.81	53.60	4169744
2018-06-18	53.48	53.50	52.29	53.13	3238030
2018-06-19	50.84	51.77	49.80	51.09	5775684
2018-06-20	51.62	52.42	51.31	51.91	2418787
2018-06-21	51.80	52.18	50.25	50.88	2666441
2018-06-22	50.82	51.20	49.84	50.78	2175369
2018-06-25	49.54	49.69	46.80	48.17	4951110
2018-06-26	46.64	47.51	45.16	45.34	10537740
2018-06-27	45.48	45.50	41.44	42.86	12125430
2018-06-28	42.98	44.90	42.15	44.42	9608746
2018-06-29	44.97	45.59	43.13	43.50	5491155
2018-07-02	42.00	44.93	41.84	44.72	4815418
2018-07-03	44.92	45.10	43.98	44.07	2118145
2018-07-05	44.20	45.43	43.74	44.20	3498120
2018-07-06	44.21	46.69	44.08	46.44	4059284
2018-07-09	47.61	48.52	46.00	46.65	5586894
2018-07-10	46.31	46.40	44.53	45.20	3986966
2018-07-11	43.98	44.95	43.72	44.00	3874067
2018-07-12	45.00	45.56	44.46	45.38	3339879
2018-07-13	45.63	46.00	43.75	43.96	3600196
2018-07-16	44.43	45.35	43.91	44.39	3682416
2018-07-17	43.92	45.49	43.53	45.44	3277349
2018-07-18	45.60	46.64	45.11	45.62	5794975
2018-07-19	45.00	45.53	44.04	44.58	4203933
2018-07-20	44.92	46.15	44.54	45.47	3632074
2018-07-23	45.23	46.40	44.54	45.99	2548893
2018-07-24	46.85	46.89	41.06	42.30	13897608
2018-07-25	42.38	43.54	41.53	43.17	6173993
2018-07-26	41.35	43.94	41.25	43.12	2883703
2018-07-27	43.30	43.69	41.61	41.88	2883062
2018-07-30	41.62	41.87	39.57	40.01	5611766
2018-07-31	40.49	41.93	39.39	41.02	4408012
2018-08-01	40.74	41.95	40.74	41.04	2293982
2018-08-02	40.24	40.44	39.68	40.06	2840147
2018-08-03	40.16	40.96	39.96	40.40	2427558
2018-08-06	39.88	40.42	38.98	39.92	2739779
2018-08-07	40.76	41.68	40.51	40.89	2669396
2018-08-08	41.45	41.87	40.47	41.31	2140852
2018-08-09	41.39	42.64	41.11	41.85	1495263
2018-08-10	41.03	42.39	41.03	42.28	2391510
2018-08-13	42.32	42.35	39.99	40.51	2727008
2018-08-14	39.70	40.00	36.72	36.95	8064192
2018-08-15	35.10	36.59	34.80	36.18	7814277
2018-08-16	37.51	38.64	37.33	37.55	3788878
2018-08-17	37.29	38.39	37.17	38.15	4284045
2018-08-20	39.33	39.99	38.54	39.30	4586066
2018-08-21	39.81	41.00	39.81	40.49	5650396
2018-08-22	42.85	44.62	41.50	43.96	12548828
2018-08-23	43.76	45.16	43.42	43.99	6317973
2018-08-24	44.68	45.22	43.43	43.84	3233130
2018-08-27	45.00	47.55	44.90	46.91	8116108
2018-08-28	47.40	47.75	45.75	47.66	4772058
2018-08-29	47.26	47.71	46.67	47.56	3835972
2018-08-30	47.05	47.27	44.58	44.83	4885120
2018-08-31	44.69	46.48	44.30	46.29	6007680
2018-09-04	46.00	47.30	45.35	47.24	3302067
2018-09-05	46.51	46.70	44.13	45.23	3413150
2018-09-06	45.07	45.88	43.90	44.00	2964925
2018-09-07	43.60	46.27	43.17	45.15	4384949
2018-09-10	45.05	45.05	42.54	42.80	3565646
2018-09-11	42.02	43.85	41.26	42.60	3260115
2018-09-12	42.31	44.06	41.54	43.93	4742676
2018-09-13	45.97	47.00	44.59	46.87	6385304
2018-09-14	46.89	48.03	46.31	47.37	4626686
2018-09-17	46.49	47.67	45.78	46.01	4400977
2018-09-18	46.42	48.77	45.89	48.25	4431206
2018-09-19	48.78	49.38	47.29	47.73	3887811
2018-09-20	48.31	48.33	46.12	46.51	4747856
2018-09-21	47.00	47.27	46.14	46.44	4381405
2018-09-24	44.94	45.90	43.11	45.32	2782011
2018-09-25	45.69	46.32	45.60	46.18	1697169
2018-09-26	46.26	46.56	45.70	45.95	2217448
2018-09-27	45.39	45.69	43.82	44.22	4195016
2018-09-28	43.54	43.90	42.19	43.80	3600791
2018-10-01	44.03	44.60	43.96	44.04	2003101
2018-10-02	43.01	43.80	41.79	41.80	3378850
2018-10-03	42.12	42.92	41.05	42.39	2869971
2018-10-04	41.81	41.99	39.04	39.11	5515061
2018-10-05	39.42	39.97	38.12	39.12	3673940
2018-10-08	37.50	38.93	36.65	38.02	4316429
2018-10-09	37.58	38.51	37.33	37.68	2758207
2018-10-10	37.36	37.50	35.05	35.06	5281222
2018-10-11	34.92	36.76	34.42	35.51	4885395
2018-10-12	37.50	38.61	36.73	37.65	5501653
2018-10-15	36.63	38.40	36.10	38.02	3646471
2018-10-16	38.40	38.50	36.92	37.59	4823069
2018-10-17	37.48	37.48	34.40	34.50	7491130
2018-10-18	34.01	34.96	32.51	32.64	7305763
2018-10-19	33.89	34.32	30.27	30.46	8469775
2018-10-22	32.80	33.94	31.66	32.08	6921292
2018-10-23	30.40	32.75	30.21	31.85	3889795
2018-10-24	32.07	32.23	30.13	30.14	4225907
2018-10-25	30.81	31.68	30.37	30.69	3685321
2018-10-26	30.07	31.66	29.70	30.82	2809192
2018-10-29	31.41	32.28	29.56	30.11	4275430
2018-10-30	29.75	30.74	29.10	30.64	2941532
2018-10-31	32.33	33.84	31.76	33.57	6846446
2018-11-01	34.09	36.70	32.48	36.48	8159387
2018-11-02	37.13	37.25	34.93	35.41	5662304
2018-11-05	35.35	36.09	34.71	36.00	2524770
2018-11-06	36.05	37.17	35.12	35.77	2403608
2018-11-07	36.14	36.67	35.55	36.64	2289042
2018-11-08	35.98	36.45	34.95	35.00	2575259
2018-11-09	33.09	33.80	31.52	32.65	5603103
2018-11-12	32.82	32.83	30.74	31.51	3234865
2018-11-13	32.20	32.93	31.47	31.72	3452834
2018-11-14	31.93	33.44	31.91	32.88	3716461
2018-11-15	33.21	35.10	33.19	34.29	5346831
2018-11-16	33.71	34.14	32.41	32.96	3107189
2018-11-19	32.67	32.87	30.12	30.59	4828525
2018-11-20	29.16	31.12	28.76	30.63	3674953
2018-11-21	31.80	33.07	31.33	31.69	3499987
2018-11-23	31.35	32.38	31.00	31.67	1447974
2018-11-26	32.31	32.31	29.66	30.04	6434674
2018-11-27	29.84	30.28	29.15	29.71	4428886
2018-11-28	30.34	30.52	29.25	30.02	5652005
2018-11-29	29.65	30.67	29.59	30.35	3658238
2018-11-30	30.50	31.65	30.25	31.35	3238639
2018-12-03	33.81	33.88	32.39	33.08	5969522
2018-12-04	32.31	32.58	31.43	31.69	6663852
2018-12-06	27.20	27.80	26.01	27.05	13513043
2018-12-07	26.75	27.12	24.30	24.57	10507639
2018-12-10	24.24	25.13	24.05	24.26	4989188
2018-12-11	24.86	25.09	24.35	24.58	3794074
2018-12-12	25.06	26.36	25.01	25.58	4993265
2018-12-13	26.00	26.17	25.33	25.46	3257492
2018-12-14	24.94	25.85	24.47	25.22	2761151
2018-12-17	25.12	25.26	24.21	24.29	3663369
2018-12-18	24.51	24.92	24.28	24.49	3321722
2018-12-19	24.66	25.05	23.02	23.46	4217025
2018-12-20	23.08	23.64	22.89	23.34	3832035
2018-12-21	23.52	24.10	23.30	23.38	3623164
2018-12-24	23.13	24.14	23.09	23.68	1712357
2018-12-26	23.83	24.26	22.91	24.22	2832906
2018-12-27	23.62	24.50	23.46	24.37	2511999
2018-12-28	24.48	24.72	23.90	24.41	2318220
2018-12-31	24.56	25.08	23.60	23.75	1978892
2019-01-02	23.06	25.21	22.85	24.83	3032296
2019-01-03	24.50	24.77	23.98	24.03	2291752
2019-01-04	24.75	25.55	24.34	25.41	2802707
2019-01-07	25.63	26.22	25.36	26.22	3685701
2019-01-08	26.46	26.79	26.14	26.60	4072392
2019-01-09	26.75	27.41	26.30	27.15	3761771
2019-01-10	26.88	27.20	26.51	27.00	2420177
2019-01-11	26.73	27.07	26.07	26.98	3024539
2019-01-14	26.57	26.65	26.20	26.57	3153871
2019-01-15	26.80	27.18	26.71	26.94	2872112
2019-01-16	27.07	28.10	27.07	27.76	2524505
2019-01-17	27.72	29.14	27.51	28.67	4942117
2019-01-18	29.02	30.53	28.96	30.26	8165221
2019-01-22	29.74	30.06	28.52	28.97	6599477
2019-01-23	29.31	29.41	28.19	28.39	4354061
2019-01-24	28.34	29.59	28.30	29.53	2716839
2019-01-25	29.96	31.39	29.82	31.05	3836216
2019-01-28	30.50	30.58	29.48	30.04	2875889
2019-01-29	29.98	29.98	28.49	28.97	3074109
2019-01-30	29.50	29.97	29.08	29.75	2615967
2019-01-31	30.12	30.90	29.96	30.43	3052884
2019-02-01	30.59	31.32	29.98	30.33	2718857
2019-02-04	30.13	30.29	29.62	29.77	1787267
2019-02-05	29.92	30.84	29.74	30.61	1795713
2019-02-06	30.69	30.95	29.91	30.13	1635914
2019-02-07	29.84	29.89	28.43	28.69	3314085
2019-02-08	28.50	29.57	28.20	29.21	2253340
2019-02-11	29.53	30.07	29.41	29.67	2564044
2019-02-12	29.95	30.79	29.67	30.70	1865090
2019-02-13	31.17	32.65	31.10	31.33	3356570
2019-02-14	31.33	31.33	30.43	31.23	2205968
2019-02-15	31.22	31.22	29.98	30.04	2647141
2019-02-19	30.40	32.42	30.25	32.36	3374740
2019-02-20	32.27	33.00	31.62	31.82	3244534
2019-02-21	32.12	32.47	31.30	31.61	2739316
2019-02-22	32.10	33.20	31.91	33.14	2879621
2019-02-25	35.40	35.59	34.28	35.34	5174197
2019-02-26	34.64	34.76	33.36	34.55	3408729
2019-02-27	33.92	34.83	33.68	34.61	2019584
2019-02-28	34.65	34.65	32.81	33.17	3783424
2019-03-01	34.19	34.41	32.82	33.28	4171378
2019-03-04	34.10	34.56	32.74	33.87	3755463
2019-03-05	33.90	35.54	33.81	35.18	4459897
2019-03-06	35.39	36.05	35.10	35.27	4184145
2019-03-07	34.86	34.98	32.32	32.72	5184514
2019-03-08	31.07	33.07	31.00	32.77	3797653
2019-03-11	33.28	33.71	31.96	32.55	8731675
2019-03-12	36.10	37.85	35.52	36.44	19954458
2019-03-13	37.00	37.94	36.57	37.79	8071808
2019-03-14	36.89	37.84	36.30	37.22	5321937
2019-03-15	37.26	38.69	37.26	38.50	5233272
2019-03-18	38.96	39.98	38.69	38.86	7060470
2019-03-19	38.97	39.42	38.34	38.54	4031123
2019-03-20	38.42	38.42	37.33	38.07	2986208
2019-03-21	37.78	38.57	37.76	38.50	2219363
2019-03-22	38.08	38.40	36.89	37.13	2264004
2019-03-25	36.72	38.37	36.49	38.17	2668475
2019-03-26	38.29	38.55	37.21	37.60	2606098
2019-03-27	37.61	38.41	37.12	37.31	2378801
2019-03-28	37.49	37.66	37.03	37.59	2860559
2019-03-29	38.09	38.69	37.94	38.24	4472325
2019-04-01	39.07	41.40	39.01	40.81	7183016
2019-04-02	40.71	40.80	39.11	39.88	3412998
2019-04-03	40.28	41.50	39.88	40.67	4061867
2019-04-04	40.55	40.68	39.34	39.76	2591395
2019-04-05	40.10	40.30	39.60	40.01	2427367
2019-04-08	39.85	39.96	38.80	39.55	2456309
2019-04-09	39.28	39.33	38.82	38.98	2216012
2019-04-10	38.82	39.00	37.62	38.03	3830976
2019-04-11	37.87	37.97	36.69	37.20	4297508
2019-04-12	38.19	38.96	37.84	38.11	3626011
2019-04-15	37.85	37.88	35.94	35.99	6648004
2019-04-16	36.59	36.87	35.83	36.23	3584147
2019-04-17	36.71	36.98	35.54	36.04	4352007
2019-04-18	35.95	36.06	35.27	35.67	1973559
2019-04-22	35.09	36.28	34.96	36.26	1817183
2019-04-23	36.26	37.60	35.81	37.52	3944777
2019-04-24	37.66	37.82	36.79	36.85	3565779
2019-04-25	36.98	37.25	36.15	36.87	2243250
2019-04-26	37.02	37.19	36.51	36.87	1165513
2019-04-29	34.03	34.88	33.33	34.36	11057735
2019-04-30	34.30	35.64	34.21	35.07	4223981
2019-05-01	35.48	36.12	35.15	35.19	1999286
2019-05-02	35.23	35.83	34.98	35.64	1691615
2019-05-03	35.88	36.99	35.65	36.85	1988759
2019-05-06	34.74	35.78	34.50	35.58	3174220
2019-05-07	35.33	35.44	32.67	33.15	4663539
2019-05-08	32.89	33.09	32.00	32.81	4132053
2019-05-09	31.70	32.51	30.96	32.29	3591738
2019-05-10	29.74	31.20	28.32	28.97	13083733
2019-05-13	27.21	28.96	27.15	27.83	4815209
2019-05-14	28.71	29.16	27.75	28.81	4359900
2019-05-15	28.90	30.32	28.79	29.88	4794255
2019-05-16	30.06	30.19	29.21	29.61	2413437
2019-05-17	28.83	29.13	27.70	27.92	4423568
2019-05-20	27.23	27.90	26.91	27.37	3776748
2019-05-21	27.65	28.03	27.30	27.86	2400144
2019-05-22	27.81	28.01	27.21	27.37	1975300
2019-05-23	26.13	27.22	26.03	26.64	3907042
2019-05-24	27.09	27.13	25.69	26.02	4886302
2019-05-28	28.06	29.48	27.22	27.31	13641321
2019-05-29	27.15	28.81	27.11	28.25	6094464
2019-05-30	28.55	28.73	27.67	28.03	3574073
2019-05-31	27.52	27.92	27.28	27.57	2890761
2019-06-03	27.58	28.38	27.30	27.49	2851394
2019-06-04	27.96	29.78	27.90	29.68	4481789
2019-06-05	30.00	30.23	28.84	29.60	3625188
2019-06-06	29.57	29.94	29.43	29.75	1585708
2019-06-07	30.09	31.00	29.94	30.54	2574727
2019-06-10	31.00	32.20	30.93	31.57	3290065
2019-06-11	32.56	33.41	31.84	31.89	3952739
2019-06-12	31.10	31.97	30.93	31.61	1933640
2019-06-13	31.97	32.14	31.28	31.67	1350482
2019-06-14	31.00	31.38	30.57	31.03	2422642
2019-06-17	30.80	31.39	30.75	30.88	1625379
2019-06-18	31.19	33.05	31.19	32.76	4658213
2019-06-19	33.08	33.73	32.25	32.85	2677955
2019-06-20	33.87	34.29	33.67	33.81	2622263
2019-06-21	33.75	34.15	33.49	33.72	1834577
2019-06-24	34.00	34.22	33.46	34.16	1515256
2019-06-25	33.78	33.83	33.15	33.31	2349275
2019-06-26	34.20	35.26	34.00	35.14	4755508
2019-06-27	35.48	36.34	35.40	36.00	3312347
2019-06-28	36.07	36.14	35.31	35.80	1938980
2019-07-01	37.40	37.73	36.61	36.73	3126522
2019-07-02	36.39	37.04	36.31	36.77	1434747
2019-07-03	36.90	36.90	35.02	35.24	3775290
2019-07-05	34.89	35.03	34.40	35.02	2354706
2019-07-08	34.50	34.94	34.24	34.38	1580267
2019-07-09	33.91	34.58	33.70	34.58	1544941
2019-07-10	34.84	35.22	34.45	34.69	1712497
2019-07-11	34.71	35.01	33.98	34.28	1118155
2019-07-12	34.44	34.80	34.38	34.44	1034049
2019-07-15	34.66	34.89	34.12	34.39	1237538
2019-07-16	34.35	34.35	33.41	33.69	2299962
2019-07-17	33.37	33.48	32.26	32.30	2837063
2019-07-18	32.03	33.50	32.00	33.45	2969971
2019-07-19	34.54	35.51	34.45	35.06	3816350
2019-07-22	35.02	35.16	34.43	34.57	1631459
2019-07-23	34.87	35.98	34.77	35.97	1498810
2019-07-24	35.80	35.96	35.17	35.67	2129852
2019-07-25	35.19	35.89	35.19	35.76	2030954
2019-07-26	35.85	35.85	34.66	34.80	2596601
2019-07-29	34.68	34.70	33.26	34.38	1940299
2019-07-30	34.10	34.64	34.01	34.47	1024727
2019-07-31	34.40	34.56	33.32	33.97	1538008
2019-08-01	34.08	34.59	31.46	31.74	3231511
2019-08-02	31.57	31.79	30.55	31.01	2617006
2019-08-05	29.56	29.79	28.98	29.31	3674565
2019-08-06	30.06	30.38	29.31	29.59	2140620
2019-08-07	29.80	30.21	28.82	29.78	2279835
2019-08-08	30.07	31.52	30.07	31.28	3084092
2019-08-09	31.00	32.06	30.89	31.59	2212645
2019-08-12	31.23	31.74	30.97	31.39	1239119
2019-08-13	31.33	33.00	31.06	32.56	2971322
2019-08-14	31.82	31.90	30.54	31.27	1808245
2019-08-15	31.88	32.11	31.23	31.97	1434632
2019-08-16	32.42	33.29	32.13	33.09	2926120
2019-08-19	34.26	34.86	33.80	34.46	2099201
2019-08-20	34.38	34.60	32.82	33.00	2344894
2019-08-21	33.50	33.75	32.86	33.46	1849125
2019-08-22	33.21	33.67	32.26	32.89	1552156
2019-08-23	32.36	32.98	31.47	31.83	3080408
2019-08-26	32.73	33.27	32.50	32.73	3249124
2019-08-27	34.05	35.38	32.94	33.19	11532765
2019-08-28	32.99	35.04	32.93	34.93	4248016
2019-08-29	35.40	36.13	35.37	35.78	3003475
2019-08-30	36.03	36.80	35.74	36.78	3862413
2019-09-03	37.50	37.50	36.09	36.18	3167937
2019-09-04	36.52	36.71	33.78	33.81	5202143
2019-09-05	34.78	36.52	34.62	36.50	4156237
2019-09-06	36.38	36.72	35.78	36.11	1826290
2019-09-09	36.50	37.17	36.00	36.29	1270432
2019-09-10	36.20	36.20	34.05	35.27	2096192
2019-09-11	35.45	36.02	35.19	35.62	1332509
2019-09-12	35.83	36.00	34.44	34.61	2402999
2019-09-13	34.62	35.59	34.59	35.51	1412725
2019-09-16	35.05	35.58	34.87	35.50	1386498
2019-09-17	35.22	35.47	34.74	35.19	2257437
2019-09-18	35.13	35.63	34.81	35.49	2248524
2019-09-19	35.44	36.59	35.26	36.36	2986228
2019-09-20	36.57	36.92	35.03	35.28	1996704
2019-09-23	34.89	34.97	34.51	34.72	953369
2019-09-24	34.95	35.04	32.38	32.78	2377868
2019-09-25	32.78	33.46	32.40	33.39	2028010
2019-09-26	33.17	33.54	32.63	33.14	1142198
2019-09-27	33.13	33.58	30.28	31.22	4493109
2019-09-30	31.90	32.10	30.92	30.98	3008822
2019-10-01	31.10	32.20	31.09	31.45	2698160
2019-10-02	31.01	32.66	30.61	32.60	2867346
2019-10-03	32.43	33.69	32.30	33.34	2450945
2019-10-04	33.45	33.80	33.10	33.40	1600916
2019-10-07	33.17	33.54	32.80	32.96	1181916
2019-10-08	32.79	32.79	31.73	31.79	1697209
2019-10-09	32.41	32.80	32.22	32.38	1805335
2019-10-10	32.53	33.56	32.10	33.19	1581891
2019-10-11	34.10	34.43	33.71	33.81	2297609
2019-10-14	33.89	34.62	33.80	34.14	1382463
2019-10-15	34.25	34.65	33.90	34.50	3100094
2019-10-16	34.20	35.04	34.20	34.99	1614147
2019-10-17	35.15	35.23	34.50	34.59	2198224
2019-10-18	34.57	34.69	33.00	33.07	2162810
2019-10-21	33.22	34.49	33.22	34.39	1628616
2019-10-22	34.39	34.67	33.44	33.48	1524010
2019-10-23	33.30	33.86	33.23	33.47	855242
2019-10-24	33.65	34.14	33.01	33.96	2579860
2019-10-25	33.83	34.25	33.63	33.98	1406864
2019-10-28	34.43	35.38	34.21	34.79	1951037
2019-10-29	34.88	34.91	33.70	34.15	1160101
2019-10-30	34.20	34.38	33.24	33.64	1545389
2019-10-31	33.70	33.75	33.22	33.52	1483595
2019-11-01	34.06	35.06	33.63	34.64	2627612
2019-11-04	35.21	38.43	35.12	38.02	5289743
2019-11-05	38.10	38.20	37.10	37.43	3623230
2019-11-06	37.55	37.59	36.04	37.22	3022273
2019-11-07	38.15	39.67	38.10	39.16	3908372
2019-11-08	38.57	39.11	38.40	38.80	1523983
2019-11-11	38.04	38.90	37.50	38.80	1682810
2019-11-12	38.91	39.00	37.96	38.30	1465131
2019-11-13	38.05	38.05	37.55	37.79	1762600
2019-11-14	37.76	37.77	36.55	37.07	1820680
2019-11-15	37.39	38.38	37.22	38.34	2227030
2019-11-18	38.43	39.03	37.94	38.76	1865432
2019-11-19	39.13	39.16	37.50	37.94	1393352
2019-11-20	37.16	37.16	36.08	36.43	2513073
2019-11-21	36.05	36.86	36.02	36.43	1728991
2019-11-22	36.47	37.20	36.29	37.12	1903683
2019-11-25	37.30	38.58	37.30	38.48	3460184
2019-11-26	37.64	37.67	34.60	35.98	8186740
2019-11-27	36.52	37.75	36.43	37.34	2969194
2019-11-29	36.65	37.68	36.62	37.43	2228650
2019-12-02	37.68	38.09	36.93	37.54	2406928
2019-12-03	36.53	37.41	36.32	37.29	1952479
2019-12-04	37.50	37.50	36.34	36.39	1769315
2019-12-05	36.68	37.26	36.56	37.17	2036734
2019-12-06	37.50	37.50	37.10	37.30	5678775
2019-12-09	37.18	37.23	36.08	36.15	2515558
2019-12-10	36.38	36.53	35.71	36.17	2126908
2019-12-11	36.23	36.42	35.47	35.90	2705508
2019-12-12	35.81	36.01	34.67	35.83	4255481
2019-12-13	36.32	36.40	35.39	36.09	3001297
2019-12-16	36.36	36.70	35.82	36.43	2698559
2019-12-17	36.76	37.01	36.33	36.96	2071960
2019-12-18	37.05	37.46	36.40	36.56	1942455
2019-12-19	36.65	36.68	34.83	34.95	5378106
2019-12-20	35.20	35.28	34.42	35.00	2722522
2019-12-23	35.19	35.23	34.85	35.17	1755017
2019-12-24	35.20	35.61	34.96	35.32	724353
2019-12-26	35.49	35.68	35.12	35.32	1001166
2019-12-27	35.35	35.49	34.51	34.51	1642762
2019-12-30	34.66	34.66	33.56	34.04	2087171
2019-12-31	34.14	34.23	33.42	33.50	2404239
2020-01-02	34.13	36.34	34.11	36.28	3523914
2020-01-03	35.59	36.88	35.51	36.10	2558298
2020-01-06	35.99	36.09	35.51	35.74	1746771
2020-01-07	36.00	36.08	35.07	35.13	3009998
2020-01-08	35.12	36.82	35.11	36.31	3175619
2020-01-09	37.00	38.33	36.68	36.83	4427333
2020-01-10	37.40	37.77	36.82	37.16	4746418
2020-01-13	37.77	40.87	37.60	40.64	6469156
2020-01-14	40.23	40.48	38.71	38.96	5103113
2020-01-15	39.10	39.30	38.62	39.09	2726564
2020-01-16	39.63	39.83	37.81	37.98	2891756
2020-01-17	38.18	38.25	37.00	37.29	4464371
2020-01-21	36.17	36.19	35.75	35.83	3644139
2020-01-22	36.25	36.25	32.67	32.88	10630395
2020-01-23	32.00	32.61	30.50	32.28	9515177
2020-01-24	32.36	32.49	29.85	30.05	9911477
2020-01-27	28.40	30.47	28.15	30.01	6645576
2020-01-28	30.50	30.81	29.69	30.56	4095495
2020-01-29	30.96	31.31	30.28	30.53	4014531
2020-01-30	30.00	30.75	29.80	30.68	3362362
2020-01-31	30.70	30.98	30.11	30.60	3327950
2020-02-03	31.00	31.69	30.88	30.97	3070790
2020-02-04	32.20	32.70	31.61	32.52	4163115
2020-02-05	33.29	33.34	31.56	31.99	3797967
2020-02-06	32.42	33.06	32.27	32.65	2941712
2020-02-07	32.19	32.88	32.00	32.84	2248253
2020-02-10	32.51	33.02	32.45	32.82	2444194
2020-02-11	32.93	34.12	32.73	32.77	2922271
2020-02-12	33.30	33.59	32.91	33.21	2936305
2020-02-13	32.76	32.78	31.69	32.02	3339387
2020-02-14	32.18	32.29	31.72	31.83	3144245
2020-02-18	31.97	31.97	31.17	31.45	3406989
2020-02-19	31.72	31.98	31.42	31.73	4751879
2020-02-20	31.23	31.73	30.56	31.00	4440756
2020-02-21	30.76	30.93	29.79	29.83	5271967
2020-02-24	28.70	29.00	28.25	28.81	5342287
2020-02-25	29.00	29.16	27.90	28.15	4132994
2020-02-26	28.30	28.98	28.01	28.57	3797578
2020-02-27	28.25	28.31	26.92	27.71	5602859
2020-02-28	26.67	28.17	26.66	28.12	5883109
2020-03-02	28.72	28.73	27.77	28.42	3812222
2020-03-03	28.28	28.61	27.22	27.77	4375078
2020-03-04	28.01	28.54	27.59	28.44	2448908
2020-03-05	28.14	28.57	27.66	27.86	3187298
2020-03-06	27.58	28.92	27.22	28.40	4134516
2020-03-09	26.90	28.27	25.32	27.19	4035642
2020-03-10	28.07	28.11	26.00	26.97	3833643
2020-03-11	26.44	27.01	25.61	25.90	3367965
2020-03-12	24.49	25.00	23.43	24.53	6900134
2020-03-13	25.25	25.40	22.05	23.57	6872439
2020-03-16	20.50	22.10	19.23	20.51	5902912
2020-03-17	21.02	21.89	19.97	20.93	3990033
2020-03-18	20.06	21.22	19.49	20.00	6258613
2020-03-19	20.41	22.00	20.09	21.18	8041279
2020-03-20	22.11	22.56	20.78	21.88	5336631
2020-03-23	21.36	22.07	20.26	22.00	5650915
2020-03-24	22.77	24.21	22.15	22.61	5933331
2020-03-25	22.72	23.58	22.01	22.14	5600298
2020-03-26	22.25	23.56	22.21	23.01	4104098
2020-03-27	22.25	22.63	21.48	22.31	3249988
2020-03-30	22.13	22.25	21.14	21.29	2616649
2020-03-31	21.53	22.26	21.26	21.69	3011210
2020-04-01	21.32	21.87	20.93	21.14	2700361
2020-04-02	20.93	21.34	20.20	20.53	5100796
2020-04-03	20.75	21.07	20.09	20.50	2344004
2020-04-06	21.17	21.75	20.96	21.48	3477049
2020-04-07	21.94	23.53	21.55	22.44	7213769
2020-04-08	22.52	22.91	22.26	22.38	3257922
2020-04-09	22.74	23.10	21.70	21.83	3806993
2020-04-13	22.00	22.22	21.66	21.98	1896975
2020-04-14	22.47	23.36	22.37	22.84	3989545
2020-04-15	22.09	22.54	21.95	22.43	2362508
2020-04-16	22.50	22.78	22.19	22.76	3535057
2020-04-17	23.49	24.69	23.38	23.81	5010068
2020-04-20	23.70	24.00	23.24	23.28	3395483
2020-04-21	22.89	23.03	22.02	22.78	4608972
2020-04-22	23.18	23.38	22.64	22.99	3457619
2020-04-23	23.42	23.81	22.95	23.03	3238162
2020-04-24	23.54	23.54	22.70	23.12	1993395
2020-04-27	23.34	23.74	23.04	23.63	3646547
2020-04-28	23.91	24.09	23.04	23.25	2382676
2020-04-29	23.56	24.15	23.35	23.95	2878071
2020-04-30	23.92	24.49	23.57	24.08	2796077
2020-05-01	23.15	23.36	21.30	21.55	7654655
2020-05-04	21.45	22.05	21.21	21.53	2697773
2020-05-05	21.87	22.14	20.67	20.73	4426883
2020-05-06	21.13	21.47	20.84	21.21	3041561
2020-05-07	21.43	22.36	21.39	22.30	2897635
2020-05-08	22.61	22.72	22.17	22.49	2354133
2020-05-11	22.28	22.40	21.60	22.20	1784838
2020-05-12	22.30	22.48	21.78	21.81	2049539
2020-05-13	21.72	21.77	20.76	21.03	2686605
2020-05-14	20.51	21.00	19.91	20.95	2786668
2020-05-15	20.78	20.90	20.26	20.73	2429400
2020-05-18	21.40	22.65	21.30	22.39	3281991
2020-05-19	22.54	23.60	22.36	22.75	3184093
2020-05-20	23.36	23.36	21.36	21.71	3634418
2020-05-21	21.15	21.58	20.88	21.11	3151754
2020-05-22	20.57	20.60	19.08	19.14	6786872
2020-05-26	19.88	20.67	19.82	20.04	5385967
2020-05-27	20.76	21.25	20.23	21.12	4461997
2020-05-28	20.19	20.69	19.70	19.95	8472905
2020-05-29	19.67	20.00	19.12	19.40	6516192
2020-06-01	19.40	20.07	19.27	19.99	3635249
2020-06-02	20.20	20.47	19.61	19.63	4850557
2020-06-03	20.00	20.74	19.80	20.60	4365656
2020-06-04	20.19	21.54	20.15	21.10	4410261
2020-06-05	20.71	21.17	20.15	20.81	5233418
2020-06-08	20.98	21.09	20.07	20.63	3470183
2020-06-09	20.50	20.81	20.27	20.56	2232019
2020-06-10	20.54	20.97	20.20	20.28	2552378
2020-06-11	19.75	20.09	19.29	19.30	3819690
2020-06-12	19.93	20.20	19.11	19.74	5381111
2020-06-15	19.52	19.60	18.71	18.80	8245114
2020-06-16	19.35	19.48	18.55	18.73	9365330
2020-06-17	18.76	20.03	18.47	18.92	18815796
2020-06-18	18.99	19.88	18.75	19.56	6353523
2020-06-19	20.11	20.31	19.66	19.97	9939893
2020-06-22	20.24	20.37	18.84	19.14	6853341
2020-06-23	19.14	19.51	19.04	19.22	4084910
2020-06-24	19.04	19.19	18.13	18.46	5687926
2020-06-25	18.40	18.40	17.38	17.82	6265351
2020-06-26	17.75	17.85	16.76	16.79	7668555
2020-06-29	16.79	17.51	16.61	17.50	3995808
2020-06-30	17.41	17.60	17.10	17.48	4316249
2020-07-01	17.52	17.94	17.23	17.48	4055789
2020-07-02	17.70	18.48	17.61	18.11	5924787
2020-07-06	19.02	21.05	19.01	20.95	12727156
2020-07-07	20.41	20.85	19.77	20.51	8928680
2020-07-08	21.00	21.58	20.52	21.38	7164965
2020-07-09	21.98	21.99	20.71	20.97	4715735
2020-07-10	20.64	20.98	20.34	20.92	3373412
2020-07-13	21.00	21.17	19.67	19.74	4105939
2020-07-14	19.28	19.56	19.02	19.27	3788821
2020-07-15	19.42	19.59	19.15	19.32	2948573
2020-07-16	18.93	19.36	18.70	19.18	2699643
2020-07-17	19.25	19.25	18.73	18.76	1711532
2020-07-20	19.10	19.10	18.48	18.77	3015076
2020-07-21	18.86	19.70	18.83	19.32	3433152
2020-07-22	19.01	19.09	17.92	18.13	5839485
2020-07-23	18.19	18.30	17.87	17.90	4359913
2020-07-24	17.69	17.76	17.50	17.61	2178571
2020-07-27	17.54	17.85	17.48	17.79	1881667
2020-07-28	17.55	18.38	17.50	17.86	2585461
2020-07-29	18.00	18.45	17.99	18.42	2209259
2020-07-30	18.28	18.35	17.98	18.28	1885755
2020-07-31	18.37	18.67	18.10	18.47	2248586
2020-08-03	18.57	18.94	18.54	18.70	1939066
2020-08-04	18.82	18.98	18.56	18.81	1780480
2020-08-05	18.97	20.45	18.87	20.08	4532642
2020-08-06	20.10	20.69	19.66	20.48	4301592
2020-08-07	19.81	20.13	19.50	19.77	3108078
2020-08-10	20.11	20.57	20.10	20.45	3007440
2020-08-11	20.77	20.93	20.28	20.29	2917345
2020-08-12	20.57	20.65	20.21	20.63	4060926
2020-08-13	20.59	20.92	20.35	20.53	3060959
2020-08-14	20.30	20.41	19.60	19.71	3475622
2020-08-17	19.85	20.40	19.78	20.37	2062248
2020-08-18	20.59	22.05	20.51	21.41	5624790
2020-08-19	21.46	21.63	20.56	20.62	2407058
2020-08-20	20.84	21.29	20.37	20.50	2853634
2020-08-21	20.52	20.80	20.48	20.60	1732892
2020-08-24	21.00	21.38	20.93	21.19	1660650
2020-08-25	21.05	21.33	20.80	21.16	2101392
2020-08-26	21.04	21.56	20.83	20.98	1885436
2020-08-27	21.07	21.15	20.51	20.61	1977686
2020-08-28	20.71	21.25	20.61	21.19	2246534
2020-08-31	21.00	21.10	20.36	20.40	2631682
2020-09-01	20.40	20.56	19.91	20.42	2598021
2020-09-02	20.43	20.69	19.69	19.91	3440623
2020-09-03	18.15	18.54	16.76	16.79	16341900
2020-09-04	16.55	16.89	15.40	15.50	11739850
2020-09-08	15.08	15.34	14.38	14.61	7217346
2020-09-09	14.88	15.09	14.44	14.63	5507440
2020-09-10	14.74	14.74	13.87	13.90	4928593
2020-09-11	14.03	14.45	14.00	14.19	3234262
2020-09-14	14.39	14.75	14.38	14.55	2981800
2020-09-15	14.69	15.05	14.62	14.96	2893806
2020-09-16	15.13	15.27	14.91	15.09	3161242
2020-09-17	14.55	15.03	14.55	15.02	2262352
2020-09-18	15.00	15.00	14.64	14.82	2154036
2020-09-21	14.50	14.70	14.26	14.69	2120919
2020-09-22	14.63	14.71	14.11	14.33	2942680
2020-09-23	14.38	14.44	13.83	14.02	3744018
2020-09-24	13.89	13.94	13.74	13.87	2913219
2020-09-25	13.85	13.90	13.66	13.83	2712500
2020-09-28	14.23	14.35	13.66	13.96	4108734
2020-09-29	13.96	14.07	13.52	13.67	3443889
2020-09-30	13.52	13.98	13.33	13.76	7392623
2020-10-01	13.97	14.88	13.72	14.77	6658568
2020-10-02	14.27	14.93	14.23	14.83	4054221
2020-10-05	15.29	15.30	14.71	15.00	2820086
2020-10-06	15.02	15.30	14.76	14.87	3659873
2020-10-07	15.04	15.37	14.86	15.15	2776374
2020-10-08	15.32	15.39	14.95	15.00	2322237
2020-10-09	15.05	15.22	14.91	14.98	1606285
2020-10-12	15.04	15.24	14.87	14.94	2435214
2020-10-13	14.89	14.90	14.36	14.49	2274706
2020-10-14	14.60	14.60	14.23	14.40	3170945
2020-10-15	14.45	14.55	14.19	14.32	2026451
2020-10-16	14.24	14.63	14.00	14.48	2523358
2020-10-19	14.58	14.79	14.11	14.13	2900519
2020-10-20	14.21	14.44	14.15	14.25	1505857
2020-10-21	14.35	14.44	14.05	14.39	2142743
2020-10-22	14.40	14.68	14.28	14.66	1447457
2020-10-23	14.71	15.43	14.53	15.21	3959949
2020-10-26	15.05	15.70	14.81	15.18	8967220
2020-10-27	15.21	16.18	14.98	15.86	4926166
2020-10-28	15.37	15.47	15.03	15.16	2751231
2020-10-29	15.18	15.71	15.12	15.48	2933567
2020-10-30	15.27	15.38	14.66	15.00	1979349
2020-11-02	15.10	15.19	14.52	14.88	2536164
2020-11-03	14.92	14.99	14.21	14.28	3231380
2020-11-04	14.41	14.68	14.31	14.49	3960886
2020-11-05	14.65	15.33	14.42	15.19	3750842
2020-11-06	15.17	15.25	14.46	14.53	3594828
2020-11-09	15.06	15.44	14.80	15.00	3899669
2020-11-10	15.00	15.23	14.56	14.88	3267585
2020-11-11	14.95	16.48	14.85	15.83	7480587
2020-11-12	15.84	16.11	15.22	15.26	4151047
2020-11-13	15.72	16.09	15.46	15.87	3195111
2020-11-16	16.13	16.25	15.59	15.78	2278891
2020-11-17	15.96	15.99	15.27	15.71	3051024
2020-11-18	15.66	15.73	14.95	14.96	3483552
2020-11-19	15.04	15.31	14.77	15.24	3645724
2020-11-20	15.26	15.39	15.04	15.31	2366629
2020-11-23	15.25	15.25	14.70	14.74	3710058
2020-11-24	14.88	15.27	14.56	15.16	3372013
2020-11-25	15.05	15.07	14.72	14.94	2707786
2020-11-27	15.21	15.27	14.90	15.12	3433225
2020-11-30	15.20	15.20	14.30	14.38	7827444
2020-12-01	13.98	14.00	12.93	13.57	11283429
2020-12-02	13.75	13.76	13.20	13.35	6517302
2020-12-03	13.67	14.08	13.54	13.83	4716819
2020-12-04	13.94	14.12	13.53	13.59	4883738
2020-12-07	13.72	13.72	13.20	13.29	4537370
2020-12-08	13.28	13.91	13.08	13.87	5060277
2020-12-09	13.82	14.22	13.63	13.75	4382239
2020-12-10	13.77	13.89	13.46	13.58	2804493
2020-12-11	13.60	13.65	13.01	13.01	5615847
2020-12-14	13.11	13.35	13.02	13.31	4400835
2020-12-15	13.30	13.37	12.52	12.88	7274097
2020-12-16	12.76	13.46	12.70	13.43	4335638
2020-12-17	13.43	13.77	13.26	13.73	2875871
2020-12-18	13.59	13.95	13.53	13.76	5085214
2020-12-21	13.49	13.80	13.38	13.73	4728592
2020-12-22	13.79	13.94	13.36	13.56	2650608
2020-12-23	13.57	13.66	13.15	13.49	4371326
2020-12-24	13.40	13.42	13.08	13.22	2252126
2020-12-28	13.21	13.30	12.84	13.00	3187102
2020-12-29	13.02	13.65	13.02	13.46	3081613
2020-12-30	13.39	14.05	13.37	13.59	5467373
2020-12-31	13.70	14.20	13.57	13.96	3998567
2021-01-04	13.87	14.32	13.65	13.66	4125593
2021-01-05	13.84	14.07	13.71	13.89	2269466
2021-01-06	13.80	14.26	13.71	13.92	3065620
2021-01-07	14.06	14.07	13.67	13.93	2553119
2021-01-08	13.90	14.35	13.82	14.17	4214428
2021-01-11	13.98	14.20	13.84	13.89	2447623
2021-01-12	13.89	15.74	13.84	15.49	19553740
2021-01-13	15.55	16.74	15.54	16.11	12475883
2021-01-14	15.99	16.20	15.14	15.16	6975043
2021-01-15	15.19	15.24	14.47	14.67	4763376
2021-01-19	15.00	15.91	14.88	15.47	5877712
2021-01-20	15.67	16.05	15.50	15.72	4885857
2021-01-21	15.65	15.84	15.22	15.53	2834950
2021-01-22	15.34	15.91	15.31	15.72	3077752
2021-01-25	15.78	16.80	15.46	16.52	7513779
2021-01-26	16.69	17.08	16.30	16.95	5881704
2021-01-27	16.80	17.58	16.27	16.33	5960642
2021-01-28	16.35	16.49	15.83	16.04	3392067
2021-01-29	16.01	16.20	15.26	15.28	3185205
2021-02-01	15.61	15.83	15.38	15.68	1789110
2021-02-02	15.99	16.57	15.90	16.30	3276758
2021-02-03	16.52	17.68	16.49	17.56	7046199
2021-02-04	18.25	18.41	16.77	16.98	8533935
2021-02-05	17.49	17.52	16.87	17.39	6428429
2021-02-08	17.54	17.58	16.48	16.63	7914248
2021-02-09	16.73	17.82	16.64	17.79	4873503
2021-02-10	17.97	19.18	17.88	18.18	9920801
2021-02-11	18.64	19.05	18.11	18.73	7972295
2021-02-12	18.50	20.28	18.33	19.98	11216673
2021-02-16	20.81	20.99	19.78	20.08	10268368
2021-02-17	18.88	19.93	18.72	19.40	5991549
2021-02-18	18.62	18.85	17.85	18.46	6187677
2021-02-19	18.77	18.99	18.18	18.24	4035875
2021-02-22	17.69	18.00	16.96	16.96	7992601
2021-02-23	16.53	16.78	15.97	16.62	5195063
2021-02-24	16.69	17.03	16.30	16.94	3254817
2021-02-25	17.02	17.35	16.13	16.18	3864456
2021-02-26	16.03	16.42	15.52	15.84	4523482
2021-03-01	16.36	16.96	16.30	16.90	3557097
2021-03-02	17.09	17.44	16.74	16.74	3227600
2021-03-03	16.90	17.03	16.31	16.39	2697240
2021-03-04	16.22	16.38	15.69	16.12	5511833
2021-03-05	16.33	16.59	15.68	16.53	4340774
2021-03-08	16.25	16.47	15.83	15.94	3751959
2021-03-09	16.24	16.96	16.24	16.80	3083929
2021-03-10	16.85	17.00	15.99	16.12	3906890
2021-03-11	16.47	17.01	16.31	16.73	2568078
2021-03-12	16.40	16.69	16.12	16.68	1846785
2021-03-15	16.65	17.14	16.41	17.14	3091690
2021-03-16	17.18	17.34	16.59	16.82	3134648
2021-03-17	16.08	16.19	15.37	15.86	7658158
2021-03-18	15.73	16.33	15.60	15.92	2751373
2021-03-19	15.98	16.38	15.83	16.32	2583176
2021-03-22	16.42	16.45	15.77	15.80	3250405
2021-03-23	15.72	15.77	15.26	15.35	3559869
2021-03-24	15.31	15.49	14.39	14.54	5593664
2021-03-25	14.36	14.39	13.62	13.95	8110768
2021-03-26	14.00	14.46	13.60	14.45	6257812
2021-03-29	14.07	14.44	13.92	14.35	4858122
2021-03-30	14.26	14.79	13.95	14.76	4857706
2021-03-31	14.80	15.01	14.63	14.74	3984731
2021-04-01	14.95	15.36	14.82	15.20	2823479
2021-04-05	15.44	15.44	14.83	15.13	2017121
2021-04-06	15.11	15.82	15.03	15.61	2880046
2021-04-07	15.62	15.68	15.25	15.52	1918073
2021-04-08	15.65	15.90	15.57	15.87	2189142
2021-04-09	15.79	15.89	15.63	15.80	2263903
2021-04-12	15.22	15.25	14.59	14.83	2988644
2021-04-13	14.80	15.25	14.74	14.99	1562051
2021-04-14	15.06	15.25	14.83	15.07	1607610
2021-04-15	15.16	15.23	14.61	14.62	1868312
2021-04-16	14.66	14.85	14.48	14.84	3677723
2021-04-19	14.89	14.97	14.52	14.64	1385231
2021-04-20	14.60	14.64	14.13	14.29	1337615
2021-04-21	14.24	14.78	14.14	14.75	1752185
2021-04-22	14.62	15.07	14.62	14.77	2153003
2021-04-23	14.86	15.27	14.72	15.17	3430067
2021-04-26	15.06	15.35	14.91	15.20	1619753
2021-04-27	15.27	15.70	15.21	15.50	2129626
2021-04-28	15.59	15.69	15.33	15.41	1397784
2021-04-29	15.52	15.57	14.69	14.79	2714490
2021-04-30	14.67	14.75	14.33	14.66	1899956
2021-05-03	14.73	14.99	14.55	14.60	1969983
2021-05-04	14.52	14.79	14.09	14.31	1992430
2021-05-05	14.42	14.49	14.09	14.18	3112400
2021-05-06	14.21	14.40	13.99	14.22	2987862
2021-05-07	14.26	14.52	14.13	14.37	1484531
2021-05-10	14.37	14.46	13.91	13.97	2035272
2021-05-11	13.60	14.21	13.48	14.16	1907565
2021-05-12	14.12	14.42	13.98	14.03	1569655
2021-05-13	14.01	14.14	13.29	13.49	2671116
2021-05-14	13.60	14.02	13.47	13.95	1971524
2021-05-17	13.82	14.05	13.64	14.00	1820629
2021-05-18	14.16	14.53	14.08	14.35	2170371
2021-05-19	14.01	14.30	13.85	14.15	1495740
2021-05-20	14.30	14.55	14.18	14.27	1511212
2021-05-21	14.19	14.30	13.86	13.89	2053290
2021-05-24	14.01	14.01	13.61	13.78	1889404
2021-05-25	13.89	14.23	13.76	13.97	1906503
2021-05-26	14.04	14.27	13.95	14.20	1504756
2021-05-27	14.24	14.24	13.92	14.15	3106059
2021-05-28	14.06	14.24	13.87	14.03	1419087
2021-06-01	14.11	14.61	13.82	14.48	2165259
2021-06-02	14.60	14.68	14.17	14.32	2090903
2021-06-03	14.21	14.22	13.85	13.91	2731193
2021-06-04	14.00	14.07	13.87	13.90	1487866
2021-06-07	13.86	14.00	13.71	13.92	3602642
2021-06-08	13.85	14.42	13.61	14.37	6052054
2021-06-09	14.27	14.79	13.91	14.62	5900075
2021-06-10	14.66	15.49	14.48	15.44	6952662
2021-06-11	15.28	15.95	15.27	15.78	4482099
2021-06-14	15.70	16.33	15.60	15.75	4742012
2021-06-15	15.51	15.86	15.21	15.30	3408593
2021-06-16	15.12	15.42	14.76	15.07	2632364
2021-06-17	15.02	15.36	14.98	15.13	2292823
2021-06-18	15.21	15.27	14.77	14.80	3326036
2021-06-21	14.90	14.90	14.59	14.67	1775397
2021-06-22	14.61	14.92	14.43	14.90	2659055
2021-06-23	14.95	15.21	14.95	15.06	1634054
2021-06-24	15.14	15.20	14.95	15.02	1960962
2021-06-25	15.30	15.66	15.19	15.55	2687421
2021-06-28	15.82	16.11	15.68	15.95	4458734
2021-06-29	15.67	15.73	15.12	15.65	3726384
2021-06-30	15.65	15.69	15.29	15.31	1785753
2021-07-01	15.44	15.61	15.13	15.29	1550576
2021-07-02	15.17	15.23	14.97	15.11	1118152
2021-07-06	14.95	15.11	14.43	14.47	3258829
2021-07-07	14.50	14.69	14.02	14.13	2289388
2021-07-08	13.92	14.07	13.61	13.81	3145100
2021-07-09	13.89	13.98	13.59	13.66	4475195
2021-07-12	13.81	13.90	13.53	13.60	3479510
2021-07-13	13.60	14.03	13.45	13.86	2557884
2021-07-14	13.83	14.03	13.48	13.60	2986400
2021-07-15	13.62	14.02	13.60	13.81	1785180
2021-07-16	13.72	13.80	13.07	13.08	4091581
2021-07-19	12.85	12.85	12.15	12.50	4308648
2021-07-20	12.59	13.05	12.57	13.02	3859641
2021-07-21	13.03	13.44	12.87	13.20	2297811
2021-07-22	13.20	13.20	12.92	13.15	1745299
2021-07-23	12.68	12.75	12.06	12.44	4458774
2021-07-26	12.10	12.24	11.43	11.82	5788593
2021-07-27	11.52	11.78	11.17	11.45	6736453
2021-07-28	11.77	12.53	11.77	12.38	4525465
2021-07-29	12.63	12.79	12.16	12.67	3773551
2021-07-30	12.36	12.77	12.32	12.39	1888053
2021-08-02	12.49	12.95	12.45	12.85	2160465
2021-08-03	12.72	12.77	12.48	12.68	1509210
2021-08-04	12.72	13.13	12.57	12.71	1530524
2021-08-05	12.58	12.67	12.26	12.51	2002038
2021-08-06	12.50	12.57	12.15	12.24	2046440
2021-08-09	12.31	12.74	12.10	12.62	2219132
2021-08-10	12.62	12.89	12.56	12.64	1400263
2021-08-11	12.64	12.83	12.49	12.61	1463518
2021-08-12	12.42	12.44	11.95	12.30	2561186
2021-08-13	12.23	12.23	11.96	12.12	1553151
2021-08-16	11.95	11.96	11.53	11.92	2275077
2021-08-17	11.46	11.69	11.09	11.63	3715100
2021-08-18	11.73	11.94	11.36	11.64	3227634
2021-08-19	11.46	11.46	11.15	11.19	4054379
2021-08-20	11.25	11.88	11.18	11.78	3430938
2021-08-23	11.88	12.15	11.76	12.12	3023500
2021-08-24	12.46	12.81	12.24	12.72	4578026
2021-08-25	12.61	12.90	12.45	12.90	2011535
2021-08-26	12.40	13.12	12.40	12.92	3272139
2021-08-27	12.74	13.01	12.60	12.94	3338405
2021-08-30	12.74	12.87	12.37	12.73	2458985
2021-08-31	12.88	13.16	12.75	13.14	3525116
2021-09-01	13.24	13.82	13.24	13.56	3460442
2021-09-02	13.62	13.69	13.35	13.44	1702311
2021-09-03	13.24	13.38	13.11	13.28	1767199
2021-09-07	13.36	13.91	13.36	13.48	1674967
2021-09-08	13.42	13.46	13.01	13.18	1620012
2021-09-09	12.88	13.22	12.69	13.04	1882989
2021-09-10	13.14	13.22	12.70	12.75	1853195
2021-09-13	12.67	12.70	12.40	12.49	1897274
2021-09-14	12.40	12.40	11.85	12.00	1510045
2021-09-15	11.83	11.98	11.62	11.85	2060382
2021-09-16	11.81	11.81	11.51	11.55	1911499
2021-09-17	11.66	11.74	11.28	11.35	3548979
2021-09-20	11.02	11.11	10.70	10.91	4159007
2021-09-21	10.98	11.05	10.85	10.86	4834135
2021-09-22	10.96	11.36	10.91	11.16	3619815
2021-09-23	11.22	11.32	11.10	11.19	1758518
2021-09-24	10.99	11.07	10.52	10.53	4112866
2021-09-27	10.60	11.05	10.51	10.95	2668317
2021-09-28	10.91	11.03	10.71	10.77	2061868
2021-09-29	10.83	10.93	10.44	10.44	1415910
2021-09-30	10.52	10.80	10.52	10.58	2118362
2021-10-01	10.50	10.66	10.32	10.54	1260060
2021-10-04	10.42	10.42	10.12	10.16	1484581
2021-10-05	10.19	10.36	10.07	10.26	1999683
2021-10-06	10.09	10.47	10.05	10.46	2010081
2021-10-07	10.81	11.19	10.71	11.02	2106120
2021-10-08	11.04	11.51	11.00	11.28	2130016
2021-10-11	11.49	12.01	11.46	11.94	4769016
2021-10-12	11.76	12.19	11.68	12.14	3538998
2021-10-13	12.18	12.40	11.92	12.35	2493716
2021-10-14	11.86	12.41	11.85	12.38	3460760
2021-10-15	12.45	12.56	12.27	12.45	3978621
2021-10-18	12.33	12.68	12.28	12.58	1726897
2021-10-19	12.72	13.04	12.52	12.93	3007252
2021-10-20	13.11	13.32	12.91	13.27	2733970
2021-10-21	13.20	13.49	13.10	13.45	2623264
2021-10-22	13.50	13.67	13.15	13.31	4634680
2021-10-25	13.27	13.49	13.21	13.41	3360638
2021-10-26	13.41	13.41	12.97	13.14	2602679
2021-10-27	13.00	13.21	12.88	13.03	1915100
2021-10-28	13.06	13.25	12.85	13.16	1967960
2021-10-29	13.00	13.06	12.24	12.45	2447096
2021-11-01	12.43	13.20	12.35	13.02	3230907
2021-11-02	12.92	12.97	12.63	12.85	3297319
2021-11-03	12.79	13.45	12.76	13.40	2259653
2021-11-04	13.43	13.50	12.80	12.81	2354199
2021-11-05	12.84	12.95	12.54	12.87	2659119
2021-11-08	13.00	13.04	12.61	12.78	2141898
2021-11-09	12.78	13.04	12.68	12.88	1940190
2021-11-10	12.89	13.41	12.83	12.88	2467796
2021-11-11	13.27	13.76	13.20	13.58	3050802
2021-11-12	13.50	13.96	13.41	13.95	1945201
2021-11-15	13.87	14.00	13.63	13.81	1661183
2021-11-16	13.91	13.97	13.65	13.76	2385845
2021-11-17	13.69	13.70	13.19	13.45	2750775
2021-11-18	13.10	13.26	12.83	13.15	1934235
2021-11-19	13.07	13.42	13.07	13.10	1377717
2021-11-22	13.07	13.24	12.66	12.92	2172412
2021-11-23	12.94	12.94	12.44	12.63	2400236
2021-11-24	12.43	12.79	12.39	12.74	1711049
2021-11-26	12.39	12.50	12.20	12.49	1513247
2021-11-29	12.49	12.50	11.86	11.90	2356239
2021-11-30	11.81	12.29	11.36	11.57	5394432
2021-12-01	11.39	11.59	10.05	10.08	7139241
2021-12-02	10.26	10.26	9.61	9.65	5052095
2021-12-03	9.50	9.52	8.66	9.13	5719407
2021-12-06	9.11	9.40	8.95	9.33	3040409
2021-12-07	9.47	10.07	9.46	10.05	3228449
2021-12-08	10.01	10.38	9.71	10.34	3219025
2021-12-09	10.21	10.33	9.95	10.04	4023037
2021-12-10	10.04	10.21	9.96	10.13	4044684
2021-12-13	10.00	10.00	9.41	9.43	2342942
2021-12-14	9.26	9.56	9.25	9.31	2088561
2021-12-15	9.13	9.19	8.79	9.10	2505200
2021-12-16	9.28	9.68	9.04	9.04	2500165
2021-12-17	8.89	9.16	8.69	9.05	3327914
2021-12-20	8.98	8.98	8.38	8.52	2455549
2021-12-21	8.60	9.15	8.57	9.11	2436915
2021-12-22	9.00	9.07	8.75	9.00	1346719
2021-12-23	9.00	9.14	8.79	9.05	1722620
2021-12-27	8.98	9.08	8.84	8.90	1426202
2021-12-28	8.87	8.90	8.59	8.69	1796362
2021-12-29	8.60	8.62	8.17	8.20	2467401
2021-12-30	8.22	9.19	8.20	9.01	3207685
2021-12-31	8.89	9.26	8.86	8.98	1831036
2022-01-03	9.06	9.38	8.86	9.18	1854544
2022-01-04	9.21	9.23	8.82	8.99	1885176
2022-01-05	8.87	9.23	8.67	8.70	1877046
2022-01-06	8.79	9.18	8.72	9.05	2313437
2022-01-07	9.17	9.66	9.11	9.19	2054175
2022-01-10	9.19	9.22	8.83	9.07	1371562
2022-01-11	9.05	9.60	8.94	9.51	1985257
2022-01-12	9.79	9.94	9.47	9.62	1186458
2022-01-13	9.15	9.52	9.09	9.20	1732587
2022-01-14	9.22	9.57	9.16	9.56	1924822
2022-01-18	9.30	9.49	9.17	9.25	1624687
2022-01-19	9.30	9.65	9.20	9.22	2308145
2022-01-20	9.60	9.81	9.42	9.44	2858718
2022-01-21	9.47	9.56	9.02	9.11	2435992
2022-01-24	8.89	8.97	8.36	8.94	3461083
2022-01-25	8.81	9.34	8.64	9.26	2919980
2022-01-26	9.38	9.49	8.96	9.05	2235860
2022-01-27	9.13	9.15	8.67	8.73	2194968
2022-01-28	8.77	8.81	8.46	8.79	1763833
2022-01-31	8.90	9.77	8.81	9.73	2615751
2022-02-01	9.73	10.08	9.62	10.00	2118550
2022-02-02	10.10	10.10	9.52	9.59	1266210
2022-02-03	9.37	9.52	9.22	9.25	1194954
2022-02-04	9.34	9.61	9.21	9.55	1236496
2022-02-07	9.49	9.66	9.25	9.29	1186326
2022-02-08	9.24	9.80	9.11	9.80	1782296
2022-02-09	9.85	10.04	9.76	10.00	1554349
2022-02-10	9.81	10.33	9.75	10.11	2210102
2022-02-11	10.15	10.35	9.93	10.06	1518979
2022-02-14	9.93	10.08	9.68	9.73	1656045
2022-02-15	9.99	10.63	9.98	10.61	1718361
2022-02-16	10.54	10.76	10.44	10.73	1662878
2022-02-17	10.70	10.95	10.62	10.84	1639973
2022-02-18	10.67	10.74	10.34	10.52	1405739
2022-02-22	10.06	10.49	10.03	10.12	2032561
2022-02-23	10.26	10.45	9.89	9.92	1666556
2022-02-24	9.03	10.00	8.90	9.99	2261686
2022-02-25	9.42	9.96	9.40	9.88	1564560
2022-02-28	9.65	9.74	9.31	9.53	2327485
2022-03-01	9.51	9.99	9.40	9.44	1691771
2022-03-02	9.48	9.48	9.06	9.27	1367070
2022-03-03	9.16	9.17	8.46	8.52	2763096
2022-03-04	8.30	8.55	7.71	7.75	2494188
2022-03-07	7.65	7.70	7.23	7.36	3830223
2022-03-08	7.40	7.59	7.10	7.30	2490385
2022-03-09	7.44	8.13	7.44	7.97	2305547
2022-03-10	7.59	7.82	7.33	7.60	4076615
2022-03-11	7.74	7.74	6.65	6.65	3012825
2022-03-14	6.22	6.22	4.71	4.80	11928022
2022-03-15	4.86	5.07	4.47	4.80	12768094
2022-03-16	5.80	7.36	5.62	7.27	16411760
2022-03-17	6.90	7.18	6.51	6.97	5130884
2022-03-18	7.05	7.83	6.83	7.45	5887666
2022-03-21	7.18	7.58	6.91	6.98	3806304
2022-03-22	7.32	7.72	7.08	7.53	3249590
2022-03-23	7.42	7.87	7.23	7.50	3198352
2022-03-24	6.70	7.23	6.35	7.22	5039210
2022-03-25	6.87	7.13	6.58	7.12	3522026
2022-03-28	7.05	7.25	6.69	6.84	3013467
2022-03-29	6.99	7.19	6.85	6.89	2877663
2022-03-30	6.60	6.81	6.16	6.24	5734529
2022-03-31	6.23	6.29	5.78	5.78	3807681
2022-04-01	6.25	6.37	5.98	6.10	3770761
2022-04-04	6.33	6.48	6.11	6.45	2797660
2022-04-05	6.36	6.45	6.09	6.15	2546826
2022-04-06	6.01	6.15	5.79	6.07	2681489
2022-04-07	5.98	6.05	5.71	5.86	2580791
2022-04-08	5.89	5.98	5.73	5.76	2437887
2022-04-11	5.72	5.87	5.44	5.57	3761612
2022-04-12	5.04	5.35	5.02	5.08	3711135
2022-04-13	5.10	5.14	4.84	4.97	3473778
2022-04-14	4.92	5.00	4.75	4.88	2556731
2022-04-18	4.82	4.83	4.52	4.69	2893857
2022-04-19	4.62	4.77	4.54	4.72	3092505
2022-04-20	4.69	4.71	4.51	4.58	3067732
2022-04-21	4.61	4.78	4.38	4.42	4202428
2022-04-22	4.50	4.79	4.48	4.52	4927753
2022-04-25	4.43	4.48	4.26	4.44	4097528
2022-04-26	4.40	4.42	4.14	4.21	4681971
2022-04-27	4.28	4.50	4.22	4.40	4851790
2022-04-28	4.50	4.60	4.41	4.53	3884003
2022-04-29	4.96	5.48	4.92	5.32	7933363
2022-05-02	5.34	5.60	5.08	5.28	5567238
2022-05-03	5.28	5.47	5.12	5.25	3244978
2022-05-04	5.14	5.73	5.07	5.72	4535629
2022-05-05	5.60	5.65	5.16	5.40	3164375
2022-05-06	5.30	5.38	5.02	5.18	2309802
2022-05-09	4.88	5.01	4.68	4.80	2461138
2022-05-10	5.00	5.03	4.70	4.90	2366091
2022-05-11	4.96	5.01	4.52	4.52	2229419
2022-05-12	4.48	4.84	4.34	4.76	3488922
2022-05-13	4.85	5.22	4.84	5.06	3165715
2022-05-16	5.04	5.29	4.97	4.99	2680643
2022-05-17	5.18	5.43	4.95	5.05	4048424
2022-05-18	4.93	5.20	4.82	4.89	3460027
2022-05-19	4.93	5.33	4.93	5.07	3325445
2022-05-20	5.17	5.31	4.88	5.13	4007456
2022-05-23	5.10	5.13	4.88	4.93	4030223
2022-05-24	4.83	4.86	4.38	4.40	2720803
2022-05-25	4.51	5.20	4.50	5.19	4555672
2022-05-26	5.13	5.43	5.11	5.38	4184183
2022-05-27	5.47	5.65	5.05	5.52	4179672
2022-05-31	5.60	6.19	5.60	6.08	22775148
2022-06-01	6.00	6.31	5.91	6.12	4146460
2022-06-02	6.10	6.28	5.94	6.07	2381245
2022-06-03	5.96	6.12	5.81	6.11	3555286
2022-06-06	6.41	6.65	6.12	6.26	2978475
2022-06-07	5.86	6.36	5.86	6.24	2238521
2022-06-08	6.28	6.68	6.19	6.22	3468829
2022-06-09	5.96	6.00	5.76	5.80	2664596
2022-06-10	5.87	5.87	5.23	5.26	4266566
2022-06-13	5.01	5.10	4.74	5.05	3053702
2022-06-14	5.17	5.30	5.01	5.12	2874224
2022-06-15	5.22	5.59	5.16	5.50	2642624
2022-06-16	5.27	5.28	4.92	5.00	2399918
2022-06-17	5.23	5.44	5.16	5.22	2340833
2022-06-21	5.30	5.35	5.02	5.04	2901703
2022-06-22	4.95	5.23	4.91	4.97	2061946
2022-06-23	5.02	5.18	4.83	4.99	2853369
2022-06-24	5.06	5.14	4.93	5.00	2415313
2022-06-27	5.16	5.46	5.12	5.25	2611447
2022-06-28	5.31	5.49	5.27	5.37	2604038
2022-06-29	5.31	5.35	5.12	5.17	1467544
2022-06-30	4.99	5.08	4.92	5.05	2588795
2022-07-01	5.01	5.33	4.95	5.30	1538140
2022-07-05	5.14	5.24	5.05	5.23	1462894
2022-07-06	5.14	5.14	4.81	4.95	2469604
2022-07-07	5.05	5.27	5.03	5.13	1699327
2022-07-08	5.07	5.16	4.97	5.07	1730256
2022-07-11	4.88	4.96	4.79	4.80	2392906
2022-07-12	4.80	4.93	4.71	4.71	2063990
2022-07-13	4.60	4.77	4.57	4.72	1534734
2022-07-14	4.71	4.71	4.43	4.49	2614351
2022-07-15	4.50	4.53	4.36	4.47	2106327
2022-07-18	4.64	4.78	4.54	4.55	1740053
2022-07-19	4.60	4.78	4.55	4.69	1462816
2022-07-20	4.69	4.78	4.56	4.63	1498646
2022-07-21	4.60	4.79	4.54	4.72	1418081
2022-07-22	4.68	4.70	4.48	4.50	1261784
2022-07-25	4.56	4.65	4.49	4.65	1034465
2022-07-26	4.68	4.68	4.45	4.57	1845427
2022-07-27	4.62	4.68	4.49	4.60	1103504
2022-07-28	4.59	4.61	4.44	4.57	1218892
2022-07-29	4.43	4.56	4.39	4.48	3255701
2022-08-01	4.45	4.50	4.29	4.29	2169271
2022-08-02	4.21	4.54	4.21	4.47	1969051
2022-08-03	4.47	4.59	4.44	4.56	1262660
2022-08-04	4.66	4.73	4.52	4.68	1454070
2022-08-05	4.57	4.59	4.48	4.49	998617
2022-08-08	4.50	4.60	4.41	4.51	1654661
2022-08-09	4.52	4.55	4.44	4.50	1213565
2022-08-10	4.54	4.61	4.44	4.59	1278161
2022-08-11	4.63	4.98	4.61	4.65	1760318
2022-08-12	4.52	4.79	4.52	4.67	1247506
2022-08-15	4.63	4.89	4.57	4.81	1205095
2022-08-16	4.74	4.84	4.69	4.74	936728
2022-08-17	4.75	4.75	4.45	4.46	1244007
2022-08-18	4.45	4.55	4.39	4.55	1109469
2022-08-19	4.49	4.54	4.44	4.48	912940
2022-08-22	4.46	4.56	4.37	4.49	1379417
2022-08-23	4.51	4.62	4.43	4.52	951300
2022-08-24	4.46	4.87	4.45	4.74	1757561
2022-08-25	4.88	5.25	4.86	5.12	2732433
2022-08-26	5.35	5.40	5.12	5.30	3281962
2022-08-29	5.25	5.39	5.05	5.06	1408843
2022-08-30	5.06	5.06	4.75	4.85	1384173
2022-08-31	4.97	5.19	4.87	5.15	1789463
2022-09-01	5.17	5.28	4.94	5.24	1534857
2022-09-02	5.21	5.36	5.06	5.32	2318449
2022-09-06	5.22	5.30	5.00	5.02	1348819
2022-09-07	4.99	5.37	4.94	5.30	1327847
2022-09-08	5.22	5.28	5.07	5.17	958588
2022-09-09	5.27	5.30	5.11	5.29	1144850
2022-09-12	5.30	5.40	5.23	5.40	1313131
2022-09-13	5.26	5.36	5.08	5.11	1430074
2022-09-14	5.10	5.14	4.95	5.07	1539341
2022-09-15	5.01	5.16	4.96	5.08	1310689
2022-09-16	4.96	4.99	4.55	4.58	6240204
2022-09-19	4.54	4.98	4.52	4.95	1970935
2022-09-20	4.91	5.19	4.91	5.03	2191667
2022-09-21	5.03	5.03	4.79	4.81	1319551
2022-09-22	4.84	4.97	4.71	4.74	1743412
2022-09-23	4.60	4.69	4.35	4.44	2122713
2022-09-26	4.43	4.77	4.42	4.59	1588730
2022-09-27	4.63	4.93	4.63	4.69	1758907
2022-09-28	4.61	4.93	4.61	4.88	1683196
2022-09-29	4.63	4.85	4.60	4.61	1816791
2022-09-30	4.52	4.72	4.51	4.62	1111367
2022-10-03	4.59	4.79	4.56	4.76	1202276
2022-10-04	4.89	5.17	4.87	5.16	1459397
2022-10-05	5.12	5.22	4.97	5.07	1188066
2022-10-06	5.01	5.14	4.95	5.09	1462171
2022-10-07	4.98	5.05	4.94	4.98	1232547
2022-10-10	4.93	5.02	4.72	4.75	1216718
2022-10-11	4.64	4.73	4.51	4.54	2014292
2022-10-12	4.54	4.84	4.47	4.84	1552650
2022-10-13	4.64	5.10	4.64	5.09	1596409
2022-10-14	5.10	5.14	4.86	4.86	1239420
2022-10-17	5.06	5.11	4.87	4.88	918558
2022-10-18	5.00	5.04	4.66	4.68	984565
2022-10-19	4.58	4.66	4.30	4.32	1752700
2022-10-20	4.37	4.68	4.33	4.37	1611604
2022-10-21	4.32	4.61	4.30	4.52	1286186
2022-10-24	4.20	4.40	4.10	4.32	2744934
2022-10-25	4.44	4.78	4.42	4.68	2272829
2022-10-26	4.65	5.03	4.60	5.00	1739291
2022-10-27	4.84	5.06	4.80	4.80	1662091
2022-10-28	4.59	4.77	4.55	4.66	1568635
2022-10-31	4.60	4.97	4.57	4.70	1698739
2022-11-01	4.95	5.26	4.95	5.25	1870073
2022-11-02	5.25	5.26	4.93	4.93	1893812
2022-11-03	4.84	5.15	4.83	4.98	1795762
2022-11-04	5.40	5.43	5.15	5.40	1997802
2022-11-07	5.50	5.59	5.24	5.24	1633871
2022-11-08	5.20	5.27	4.96	5.12	1082838
2022-11-09	4.98	5.03	4.72	4.78	1376160
2022-11-10	4.91	5.03	4.73	4.81	2425217
2022-11-11	4.99	5.61	4.97	5.58	2233254
2022-11-14	5.56	5.69	5.35	5.40	1379602
2022-11-15	5.64	6.20	5.62	6.15	3577893
2022-11-16	6.03	6.06	5.68	5.75	1268491
2022-11-17	5.53	5.89	5.51	5.87	2160881
2022-11-18	5.87	5.87	5.46	5.48	1066936
2022-11-21	5.35	5.36	5.06	5.09	1395879
2022-11-22	5.09	5.09	4.88	5.07	2203762
2022-11-23	5.22	5.24	5.10	5.18	1329676
2022-11-25	5.07	5.11	4.88	4.90	1014512
2022-11-28	4.86	5.05	4.86	4.90	2268906
2022-11-29	5.21	5.33	5.08	5.13	2121970
2022-11-30	5.41	5.76	5.32	5.74	3715861
2022-12-01	5.61	5.64	5.46	5.47	1263901
2022-12-02	5.43	5.75	5.37	5.72	1800937
2022-12-05	5.95	6.07	5.49	5.58	1723387
2022-12-06	5.65	5.75	5.38	5.74	1359676
2022-12-07	5.48	5.55	5.20	5.25	2929603
2022-12-08	5.96	7.22	5.96	6.79	20557785
2022-12-09	7.10	9.49	7.03	8.93	45575250
2022-12-12	8.38	8.63	7.61	8.02	8551215
2022-12-13	8.48	8.87	7.67	8.15	5256208
2022-12-14	8.05	8.70	7.99	8.52	4873076
2022-12-15	8.35	8.68	8.03	8.38	4733764
2022-12-16	8.44	8.63	8.21	8.35	3767818
2022-12-19	8.37	8.37	7.87	8.13	2085056
2022-12-20	7.92	8.37	7.87	8.31	1954107
2022-12-21	8.28	8.94	8.19	8.92	3175823
2022-12-22	8.84	9.00	8.41	8.57	3261564
2022-12-23	8.68	8.84	8.29	8.36	1503059
2022-12-27	8.42	8.94	8.05	8.89	2557819
2022-12-28	8.93	9.10	8.53	8.54	3405893
2022-12-29	8.60	9.14	8.31	9.10	1973971
2022-12-30	8.72	9.24	8.72	8.98	1542440
2023-01-03	9.37	9.79	9.35	9.51	3398492
2023-01-04	9.73	9.90	9.55	9.62	1673664
2023-01-05	9.37	9.83	9.18	9.82	2391569
2023-01-06	9.71	10.02	9.60	9.82	1570051
2023-01-09	10.13	10.38	9.87	9.89	2632255
2023-01-10	9.96	10.27	9.88	10.19	1228831
2023-01-11	10.15	10.77	10.07	10.56	2153765
2023-01-12	10.47	10.49	9.86	10.10	3276519
2023-01-13	10.15	10.83	10.08	10.65	2047480
2023-01-17	10.86	10.97	10.06	10.22	2601253
2023-01-18	10.28	10.39	9.81	9.89	2495342
2023-01-19	9.90	10.29	9.87	10.03	1418278
2023-01-20	10.29	10.53	10.13	10.29	2137960
2023-01-23	10.29	10.46	9.97	10.28	1808198
2023-01-24	10.10	10.36	10.05	10.35	1837652
2023-01-25	10.24	10.68	10.20	10.40	1387354
2023-01-26	10.55	11.54	10.53	11.31	2700079
2023-01-27	11.26	11.40	11.03	11.15	1738520
2023-01-30	10.74	10.80	10.04	10.26	3047453
2023-01-31	10.25	10.50	10.19	10.25	2117580
2023-02-01	10.47	11.44	10.41	11.23	2906528
2023-02-02	11.24	11.42	10.92	11.07	1502925
2023-02-03	10.75	11.09	10.39	10.45	1168891
2023-02-06	10.10	10.60	9.79	10.31	3390884
2023-02-07	10.45	10.83	10.45	10.78	1137123
2023-02-08	10.70	10.85	10.39	10.43	744021
2023-02-09	10.79	10.90	10.36	10.42	1064764
2023-02-10	10.13	10.28	9.88	9.92	1157621
2023-02-13	9.95	10.56	9.95	10.44	1303644
2023-02-14	10.20	10.52	10.14	10.27	1359750
2023-02-15	10.18	10.46	10.17	10.45	878992
2023-02-16	10.10	10.28	9.85	9.89	1207267
2023-02-17	9.64	9.69	9.45	9.49	1021593
2023-02-21	9.29	9.42	9.21	9.28	1214826
2023-02-22	9.20	9.34	9.12	9.19	945051
2023-02-23	9.20	9.37	9.05	9.12	869018
2023-02-24	8.93	8.95	8.80	8.92	1126214
2023-02-27	9.08	9.11	8.91	8.94	1098760
2023-02-28	8.86	8.90	8.70	8.81	1774239
2023-03-01	9.22	9.40	8.99	9.01	1198583
2023-03-02	8.91	9.26	8.86	9.16	1250331
2023-03-03	9.12	9.37	9.08	9.30	942348
2023-03-06	9.25	9.29	8.90	8.95	1100510
2023-03-07	8.84	8.89	8.58	8.60	1790179
2023-03-08	8.40	8.67	8.39	8.66	1030147
2023-03-09	8.58	8.61	8.34	8.34	879544
2023-03-10	8.28	8.63	8.19	8.50	2110206
2023-03-13	8.49	8.70	8.34	8.59	1229358
2023-03-14	8.57	8.72	8.56	8.71	873558
2023-03-15	8.42	8.58	8.17	8.40	2338696
2023-03-16	7.76	7.76	6.85	7.71	4520183
2023-03-17	7.76	8.01	7.50	7.91	1799135
2023-03-20	7.85	8.55	7.73	8.51	2585442
2023-03-21	8.53	8.61	8.43	8.51	2018850
2023-03-22	8.51	8.62	8.32	8.34	1242676
2023-03-23	8.64	8.64	8.31	8.48	1857492
2023-03-24	8.41	8.45	8.25	8.33	1134630
2023-03-27	8.23	8.42	8.19	8.40	1564728
2023-03-28	8.57	8.81	8.52	8.76	1437972
2023-03-29	8.70	8.83	8.60	8.77	920794
2023-03-30	8.86	9.09	8.77	9.08	1140049
2023-03-31	9.02	9.31	8.99	9.10	1809498
2023-04-03	9.10	9.21	8.99	9.14	1147581
2023-04-04	9.07	9.11	8.76	8.88	976112
2023-04-05	8.82	8.82	8.52	8.61	1038526
2023-04-06	8.68	8.86	8.63	8.82	998697
2023-04-10	8.78	8.84	8.62	8.68	1106092
2023-04-11	8.71	8.78	8.53	8.53	1149758
2023-04-12	8.50	8.59	8.03	8.11	1097675
2023-04-13	8.28	8.42	8.25	8.32	761311
2023-04-14	8.81	9.14	8.70	8.72	1871765
2023-04-17	8.80	9.24	8.80	9.20	2533857
2023-04-18	9.25	9.27	9.01	9.24	1642687
2023-04-19	9.05	9.12	8.74	8.80	1865271
2023-04-20	8.79	8.91	8.49	8.63	1044809
2023-04-21	8.49	8.58	8.17	8.38	2237522
2023-04-24	8.30	8.30	8.11	8.22	1404039
2023-04-25	8.11	8.14	7.98	8.10	1878854
2023-04-26	8.38	8.41	8.22	8.31	1389177
2023-04-27	7.50	7.94	7.41	7.78	1395879
2023-04-28	7.94	8.37	7.90	8.36	1459997
2023-05-01	8.35	8.47	8.22	8.28	696324
2023-05-02	8.18	8.21	7.77	7.87	871322
2023-05-03	7.92	8.07	7.83	8.01	1282159
2023-05-04	7.99	8.33	7.97	8.26	717391
2023-05-05	8.41	8.55	8.29	8.35	555004
2023-05-08	8.34	8.34	8.09	8.21	524351
2023-05-09	7.90	8.07	7.77	7.97	845561
2023-05-10	7.99	8.24	7.88	8.05	1003058
2023-05-11	8.00	8.68	7.98	8.56	1059499
2023-05-12	8.50	9.16	8.40	9.02	3593006
2023-05-15	9.15	9.68	9.05	9.57	1711053
2023-05-16	9.38	9.55	9.16	9.19	1054908
2023-05-17	8.98	8.99	8.27	8.85	1463228
2023-05-18	8.79	8.83	8.35	8.52	894212
2023-05-19	8.39	8.43	8.17	8.32	811428
2023-05-22	8.53	8.78	8.45	8.65	1088821
2023-05-23	8.57	8.81	8.47	8.51	695531
2023-05-24	8.56	8.76	8.43	8.58	977384
2023-05-25	8.52	8.56	8.14	8.25	948425
2023-05-26	8.33	8.45	8.21	8.36	695825
2023-05-30	8.36	8.49	7.98	8.13	949193
2023-05-31	8.05	8.10	7.82	8.07	1858430
2023-06-01	8.08	8.62	8.08	8.56	1131456
2023-06-02	8.76	9.02	8.76	8.88	1006705
2023-06-05	8.83	8.97	8.72	8.94	1296450
2023-06-06	9.25	9.25	8.73	8.79	2098262
2023-06-07	8.56	9.15	8.41	9.02	1976009
2023-06-08	9.16	9.48	9.05	9.36	1915543
2023-06-09	9.30	9.38	9.15	9.17	2299159
2023-06-12	9.23	9.55	9.15	9.29	1615835
2023-06-13	9.50	9.59	9.39	9.49	1219449
2023-06-14	9.39	9.71	9.35	9.71	1622502
2023-06-15	9.71	10.17	9.62	9.99	2180403
2023-06-16	9.93	9.99	9.62	9.79	1826072
2023-06-20	9.54	9.56	9.27	9.41	1518365
2023-06-21	9.38	9.68	9.33	9.58	1183489
2023-06-22	9.53	9.58	9.34	9.44	594392
2023-06-23	9.31	9.35	9.13	9.28	754759
2023-06-26	9.30	9.54	9.29	9.36	1111962
2023-06-27	9.42	9.48	9.38	9.46	884271
2023-06-28	9.44	9.68	9.21	9.66	1219588
2023-06-29	9.68	9.68	9.52	9.64	741656
2023-06-30	9.72	9.82	9.60	9.61	1126622
2023-07-03	9.75	9.94	9.68	9.88	1149164
2023-07-05	9.69	9.99	9.66	9.94	1076274
2023-07-06	9.78	10.00	9.78	9.87	1014740
2023-07-07	9.91	10.08	9.83	10.01	940079
2023-07-10	9.94	10.00	9.86	9.97	802599
2023-07-11	10.05	10.17	9.94	10.12	1062287
2023-07-12	10.17	10.33	10.17	10.27	899115
2023-07-13	10.35	10.85	10.30	10.82	1438658
2023-07-14	10.78	10.88	10.51	10.73	1265789
2023-07-17	10.62	10.64	10.37	10.61	629815
2023-07-18	10.48	10.52	9.95	10.22	1787748
2023-07-19	10.37	10.54	10.25	10.28	999970
2023-07-20	10.17	10.34	10.12	10.33	882511
2023-07-21	10.40	10.45	10.17	10.23	890076
2023-07-24	10.09	10.71	10.09	10.49	1070950
2023-07-25	10.76	10.89	10.23	10.46	1310439
2023-07-26	10.43	10.52	10.19	10.26	1705943
2023-07-27	10.18	10.19	9.75	9.85	1924239
2023-07-28	10.13	10.58	10.13	10.52	1205664
2023-07-31	10.53	10.76	10.35	10.65	1065752
2023-08-01	10.54	10.77	10.41	10.64	696976
2023-08-02	10.42	10.47	10.17	10.35	1036758
2023-08-03	10.57	10.65	10.46	10.53	733002
2023-08-04	10.68	11.12	10.68	10.78	1475228
2023-08-07	10.81	10.84	10.26	10.42	1231680
2023-08-08	10.17	10.41	10.02	10.37	1087497
2023-08-09	10.46	10.53	10.30	10.36	469852
2023-08-10	10.54	10.65	10.38	10.39	591192
2023-08-11	10.09	10.20	9.81	10.05	1342669
2023-08-14	10.00	10.16	9.89	10.14	1252773
2023-08-15	10.01	10.16	9.77	10.00	864877
2023-08-16	9.82	9.89	9.61	9.82	997108
2023-08-17	10.07	10.07	9.79	9.89	739674
2023-08-18	9.62	9.70	9.33	9.47	2220844
2023-08-21	9.40	9.40	9.19	9.25	1075773
2023-08-22	9.36	9.41	9.20	9.34	581239
2023-08-23	9.37	9.45	9.16	9.18	608772
2023-08-24	9.28	9.49	9.19	9.30	968822
2023-08-25	9.25	9.25	8.89	9.00	2887451
2023-08-28	9.01	9.49	8.99	9.37	1131649
2023-08-29	9.49	9.69	9.28	9.62	1140360
2023-08-30	9.48	9.60	9.37	9.53	1154937
2023-08-31	9.25	9.35	8.43	8.63	4516757
2023-09-01	8.65	8.78	8.53	8.65	1643338
2023-09-05	8.44	8.45	8.07	8.09	1880228
2023-09-06	8.15	8.25	8.01	8.02	1512038
2023-09-07	7.88	7.89	7.67	7.72	1539287
2023-09-08	7.72	7.76	7.56	7.62	1050244
2023-09-11	7.52	7.52	7.52	7.52	130
2023-09-12	7.49	7.59	7.45	7.46	1408790
2023-09-13	7.36	7.37	6.74	7.25	2025544
2023-09-14	7.26	7.35	7.20	7.22	2696405
2023-09-15	7.30	7.34	7.16	7.17	1634642
2023-09-18	7.12	7.25	7.07	7.15	1784883
2023-09-19	7.12	7.21	7.08	7.09	2136165
2023-09-20	7.09	7.18	7.03	7.04	972006
2023-09-21	7.00	7.06	6.90	6.95	1061237
2023-09-22	7.15	7.15	7.07	7.08	970813
2023-09-25	6.95	7.14	6.87	7.11	904387
2023-09-26	7.01	7.12	6.94	6.95	666873
2023-09-27	6.96	7.04	6.90	7.02	688736
2023-09-28	6.91	7.07	6.91	6.98	447420
2023-09-29	7.08	7.13	6.97	6.98	1057895
2023-10-02	6.92	7.21	6.92	7.13	1000356
2023-10-03	6.98	7.04	6.88	6.89	520785
2023-10-04	6.83	6.95	6.73	6.92	986870
2023-10-05	6.86	6.92	6.80	6.84	647500
2023-10-06	6.90	7.20	6.90	7.15	999558
2023-10-09	7.13	7.43	7.11	7.28	1363860
2023-10-10	7.39	7.48	7.33	7.40	1555407
2023-10-11	7.50	7.57	7.34	7.37	1519419
2023-10-12	7.33	7.44	7.07	7.16	1147002
2023-10-13	7.12	7.16	7.04	7.06	668409
2023-10-16	7.02	7.24	7.00	7.13	811157
2023-10-17	7.05	7.29	7.04	7.19	681057
2023-10-18	7.11	7.15	7.00	7.01	559749
2023-10-19	6.90	7.00	6.80	6.81	837797
2023-10-20	6.77	6.82	6.72	6.74	732986
2023-10-23	6.69	6.95	6.66	6.85	868384
2023-10-24	6.98	7.28	6.98	7.15	718786
2023-10-25	7.09	7.16	7.02	7.05	574282
2023-10-26	7.05	7.09	6.86	6.99	1084481
2023-10-27	7.12	7.20	6.98	7.03	403439
2023-10-30	7.24	7.32	7.11	7.15	765072
2023-10-31	7.05	7.13	6.98	7.08	423481
2023-11-01	7.06	7.10	6.97	7.07	363196
2023-11-02	7.12	7.14	6.98	6.98	418859
2023-11-03	7.05	7.26	7.05	7.16	649867
2023-11-06	7.31	7.32	7.16	7.17	483755
2023-11-07	7.15	7.15	7.02	7.04	380496
2023-11-08	7.00	7.05	6.90	6.91	608145
2023-11-09	6.89	6.99	6.80	6.80	617570
2023-11-10	6.78	6.97	6.69	6.94	676086
2023-11-13	6.99	7.01	6.90	6.96	474860
2023-11-14	7.05	7.11	6.95	7.03	940116
2023-11-15	7.20	7.37	7.19	7.23	699032
2023-11-16	7.05	7.17	6.98	7.06	677048
2023-11-17	7.03	7.07	6.96	6.97	717808
2023-11-20	7.06	7.22	7.04	7.15	1417245
2023-11-21	7.10	7.13	7.00	7.02	626408
2023-11-22	7.03	7.09	6.95	6.99	479807
2023-11-24	6.93	7.03	6.93	7.01	358772
2023-11-27	7.03	7.03	6.68	6.69	1520902
2023-11-28	6.68	6.75	6.62	6.65	1251268
2023-11-29	6.61	6.67	6.23	6.51	1156660
2023-11-30	6.51	6.51	6.33	6.46	1346681
2023-12-01	6.43	6.58	6.35	6.55	1435997
2023-12-04	6.53	6.72	6.49	6.62	1692347
2023-12-05	6.63	6.74	6.46	6.55	1651334
2023-12-06	6.64	6.68	6.58	6.59	1291262
2023-12-07	6.61	6.70	6.53	6.57	1291611
2023-12-08	7.30	7.68	6.86	7.20	4684646
2023-12-11	7.16	7.23	6.82	6.88	2485538
2023-12-12	6.98	7.34	6.93	7.00	2110966
2023-12-13	7.00	7.02	6.84	6.89	1632846
2023-12-14	6.91	7.04	6.88	6.92	1704306
2023-12-15	6.96	7.28	6.94	7.16	2396323
2023-12-18	7.13	7.15	6.96	7.01	1311125
2023-12-19	7.00	7.18	7.00	7.11	956087
2023-12-20	7.03	7.09	6.91	6.91	751364
2023-12-21	7.01	7.08	6.99	7.07	635859
2023-12-22	6.80	6.93	6.62	6.91	1263153
2023-12-26	6.87	6.98	6.74	6.78	965987
2023-12-27	6.75	6.83	6.66	6.69	1022692
2023-12-28	6.83	6.97	6.73	6.85	1115426
2023-12-29	6.89	7.05	6.83	6.95	1232332
2024-01-02	6.85	6.91	6.71	6.73	1016913
2024-01-03	6.70	6.87	6.67	6.78	873657
2024-01-04	6.70	6.75	6.66	6.68	944734
2024-01-05	6.64	6.68	6.56	6.60	908919
2024-01-08	6.57	6.68	6.51	6.61	1199752
2024-01-09	6.60	6.77	6.55	6.66	1561337
2024-01-10	6.64	6.70	6.48	6.56	997757
2024-01-11	6.65	6.68	6.53	6.63	812799
2024-01-12	6.60	6.65	6.45	6.51	1077842
2024-01-16	6.42	6.63	6.41	6.52	1415938
2024-01-17	6.31	6.42	6.23	6.40	1266192
2024-01-18	6.35	6.37	6.06	6.11	4606865
2024-01-19	6.02	6.16	6.01	6.08	1235547
2024-01-22	5.92	6.02	5.82	5.98	1710699
2024-01-23	6.06	6.17	5.98	6.09	2867815
2024-01-24	6.14	6.18	5.97	6.01	3124980
2024-01-25	6.08	6.08	5.88	5.92	1439696
2024-01-26	5.92	6.08	5.90	6.05	2146562
2024-01-29	6.06	6.10	5.91	5.93	1294914
2024-01-30	5.87	5.91	5.81	5.84	1149434
2024-01-31	5.80	6.03	5.79	5.87	2361357
2024-02-01	5.91	5.97	5.85	5.86	1207874
2024-02-02	5.85	5.90	5.75	5.75	1846323
2024-02-05	5.76	5.86	5.75	5.84	1275353
2024-02-06	6.04	6.26	5.97	6.17	5701393
2024-02-07	6.16	6.29	6.09	6.19	2493400
2024-02-08	6.17	6.22	5.97	6.12	1815134
2024-02-09	6.16	6.19	6.06	6.12	767233
2024-02-12	6.19	6.35	6.15	6.33	1927164
2024-02-13	6.22	6.31	6.04	6.08	1229074
2024-02-14	6.17	6.17	6.05	6.08	1219286
2024-02-15	6.06	6.36	6.04	6.23	1393301
2024-02-16	6.26	6.34	6.23	6.28	2016705
2024-02-20	6.28	6.39	6.15	6.32	1839983
2024-02-21	6.36	6.53	6.32	6.46	983083
2024-02-22	6.44	6.61	6.33	6.50	1519575
2024-02-23	6.54	6.73	6.50	6.64	3071128
2024-02-26	6.66	6.86	6.64	6.76	2388300
2024-02-27	6.83	6.91	6.71	6.90	2304595
2024-02-28	6.79	6.79	6.64	6.73	1705634
2024-02-29	6.77	6.84	6.59	6.59	1706564
2024-03-01	6.69	6.88	6.68	6.85	1241481
2024-03-04	6.86	6.87	6.58	6.63	1204998
2024-03-05	6.51	6.84	6.50	6.68	1961476
2024-03-06	6.75	6.92	6.75	6.86	1248874
2024-03-07	6.78	6.89	6.75	6.84	1031215
2024-03-08	6.90	6.96	6.71	6.83	990688
2024-03-11	6.98	7.14	6.90	7.06	1612213
2024-03-12	7.22	7.58	7.20	7.45	2628896
2024-03-13	7.43	7.75	7.37	7.67	2837282
2024-03-14	5.90	6.26	5.59	5.96	13977176
2024-03-15	6.05	6.16	5.94	5.97	5628882
2024-03-18	5.95	5.96	5.70	5.85	3916605
2024-03-19	5.80	6.01	5.60	5.93	5164239
2024-03-20	6.00	6.04	5.83	6.04	2421547
2024-03-21	6.01	6.03	5.84	5.91	2266811
2024-03-22	5.80	5.82	5.69	5.69	1664326
2024-03-25	5.75	5.91	5.70	5.91	1675669
2024-03-26	5.92	6.19	5.84	6.12	3447728
2024-03-27	5.99	6.25	5.92	6.24	2147522
2024-03-28	6.25	6.44	6.18	6.21	2176258
2024-04-01	6.29	6.43	6.26	6.30	1799464
2024-04-02	6.34	6.50	6.29	6.36	2723455
2024-04-03	6.25	6.35	6.14	6.19	2793821
2024-04-04	6.18	6.35	5.96	5.97	3472435
2024-04-05	5.93	6.04	5.84	5.99	1878922
2024-04-08	5.95	6.09	5.95	6.03	1808389
2024-04-09	6.10	6.22	6.05	6.21	1941923
2024-04-10	6.18	6.27	6.00	6.08	2874451
2024-04-11	5.66	5.72	5.49	5.54	2267535
2024-04-12	5.52	5.56	5.30	5.30	2304144
2024-04-15	5.35	5.53	5.34	5.45	3312565
2024-04-16	5.44	5.62	5.41	5.56	1765031
2024-04-17	5.55	5.63	5.48	5.52	2275036
2024-04-18	5.59	5.72	5.58	5.68	2172277
2024-04-19	5.68	5.69	5.56	5.59	1503678
2024-04-22	5.64	5.74	5.63	5.71	1850188
2024-04-23	5.74	5.83	5.69	5.72	1068810
2024-04-24	5.78	5.85	5.74	5.76	1520246
2024-04-25	5.63	5.76	5.61	5.72	1785337
2024-04-26	5.85	5.92	5.77	5.83	1053471
2024-04-29	5.85	5.96	5.82	5.93	1415300
2024-04-30	5.82	5.92	5.74	5.83	1958284
2024-05-01	5.85	5.95	5.83	5.89	1656648
2024-05-02	5.98	6.20	5.98	6.13	1337314
2024-05-03	6.20	6.20	6.01	6.19	1048654
2024-05-06	6.20	6.28	6.12	6.14	835623
2024-05-07	6.09	6.09	6.01	6.08	606611
2024-05-08	6.03	6.13	6.01	6.07	1130417
2024-05-09	6.15	6.20	6.06	6.08	472008
2024-05-10	6.14	6.14	6.01	6.05	841807
2024-05-13	6.13	6.25	6.12	6.16	992806
2024-05-14	6.09	6.14	6.01	6.05	1185291
2024-05-15	6.12	6.13	6.00	6.04	1855190
2024-05-16	6.04	6.09	6.01	6.07	1671970
2024-05-17	6.07	6.27	6.05	6.20	1146724
2024-05-20	6.18	6.18	5.96	6.02	889355
2024-05-21	5.96	5.98	5.78	5.83	1343457
2024-05-22	5.84	5.86	5.66	5.66	1466215
2024-05-23	5.66	5.70	5.47	5.53	1721337
2024-05-24	5.52	5.57	5.48	5.52	1708688
2024-05-28	5.35	5.38	4.79	4.84	9618137
2024-05-29	4.90	5.46	4.88	5.34	3588631
2024-05-30	5.29	5.89	5.29	5.66	4046430
2024-05-31	5.65	6.09	5.62	5.64	3645456
2024-06-03	5.55	5.63	5.40	5.42	1677948
2024-06-04	5.40	5.43	5.28	5.31	1643809
2024-06-05	5.30	5.50	5.30	5.46	1223610
2024-06-06	5.44	5.50	5.38	5.46	1348760
2024-06-07	5.37	5.58	5.37	5.46	1028327
2024-06-10	5.44	5.73	5.44	5.64	1264064
2024-06-11	5.72	5.74	5.55	5.58	1346308
2024-06-12	5.62	5.68	5.59	5.60	1054746
2024-06-13	5.64	5.91	5.64	5.89	1557144
2024-06-14	5.84	5.84	5.73	5.81	1381396
2024-06-17	5.80	5.91	5.77	5.90	1129604
2024-06-18	5.88	6.14	5.84	5.97	3279281
2024-06-20	5.97	6.40	5.97	6.18	3046074
2024-06-21	6.14	6.17	6.07	6.17	2950139
2024-06-24	6.11	6.31	6.11	6.22	2516475
2024-06-25	6.17	6.22	5.94	6.03	1304187
2024-06-26	6.06	6.08	5.97	6.06	1577197
2024-06-27	6.04	6.12	5.87	6.01	1893753
2024-06-28	6.01	6.15	6.00	6.12	1041297
2024-07-01	6.13	6.28	6.08	6.13	1165829
2024-07-02	6.13	6.13	6.05	6.06	715809
2024-07-03	6.13	6.22	6.13	6.16	614446
2024-07-05	6.05	6.17	6.05	6.12	689288
2024-07-08	6.08	6.15	6.01	6.12	687533
2024-07-09	6.13	6.77	6.10	6.61	2849257
2024-07-10	6.60	6.70	6.57	6.60	1586133
2024-07-11	6.65	7.00	6.65	6.68	1877294
2024-07-12	6.71	6.87	6.70	6.85	930024
2024-07-15	6.85	6.89	6.60	6.61	1010973
2024-07-16	6.60	6.64	6.49	6.59	885015
2024-07-17	6.51	6.60	6.45	6.47	637772
2024-07-18	6.50	6.75	6.50	6.62	2020202
2024-07-19	6.64	6.91	6.51	6.57	1581775
2024-07-22	6.63	6.90	6.63	6.84	1180055
2024-07-23	6.72	6.75	6.46	6.50	1852937
2024-07-24	6.47	6.64	6.47	6.52	1351799
2024-07-25	6.47	6.79	6.43	6.74	1167344
2024-07-26	6.71	6.86	6.67	6.79	1491007
2024-07-29	6.80	6.93	6.75	6.80	1268693
2024-07-30	6.72	6.83	6.66	6.73	886775
2024-07-31	6.81	6.86	6.72	6.75	1411022
2024-08-01	6.75	6.79	6.58	6.63	1106637
2024-08-02	6.58	6.61	6.48	6.52	922593
2024-08-05	6.26	6.64	6.22	6.48	2363316
2024-08-06	6.43	6.84	6.43	6.78	1553184
2024-08-07	6.87	6.92	6.72	6.72	1009769
2024-08-08	6.66	6.78	6.66	6.73	1065660
2024-08-09	6.63	6.82	6.63	6.77	3031775
2024-08-12	6.78	6.98	6.73	6.94	751788
2024-08-13	6.96	7.05	6.82	6.95	1458073
2024-08-14	6.92	6.99	6.75	6.80	1232934
2024-08-15	6.81	6.85	6.65	6.78	959143
2024-08-16	6.76	6.89	6.76	6.88	1200054
2024-08-19	6.92	7.06	6.88	7.03	1057247
2024-08-20	6.97	6.98	6.80	6.81	685369
2024-08-21	6.83	6.93	6.79	6.86	814603
2024-08-22	6.88	6.88	6.72	6.77	1247218
2024-08-23	6.72	6.94	6.72	6.92	1156122
2024-08-26	6.78	6.87	6.62	6.65	2188344
2024-08-27	6.68	6.72	6.46	6.52	1496639
2024-08-28	6.50	6.63	6.40	6.61	1253098
2024-08-29	6.70	6.74	6.54	6.59	1674586
2024-08-30	6.68	6.71	6.56	6.64	1051551
2024-09-03	6.43	6.66	6.10	6.39	2105069
2024-09-04	6.33	6.43	6.12	6.20	1091975
2024-09-05	6.24	6.48	6.22	6.42	1139093
2024-09-06	6.38	6.40	6.31	6.38	1795653
2024-09-09	6.38	6.44	6.32	6.32	1467582
2024-09-10	6.34	6.40	6.33	6.35	1544711
2024-09-11	6.38	6.63	6.34	6.45	958366
2024-09-12	6.45	6.48	6.29	6.29	1057051
2024-09-13	6.24	6.39	6.24	6.37	1244917
2024-09-16	6.34	6.38	6.25	6.30	1095772
2024-09-17	6.33	6.45	6.28	6.32	609859
2024-09-18	6.34	6.40	6.26	6.39	916996
2024-09-19	6.50	6.54	6.43	6.48	883400
2024-09-20	6.49	6.54	6.38	6.39	657865
2024-09-23	6.45	6.60	6.42	6.50	1568876
2024-09-24	6.80	7.20	6.70	7.15	1781107
2024-09-25	7.06	7.11	6.94	6.95	1631276
2024-09-26	7.50	7.50	6.96	7.20	3623387
2024-09-27	7.26	7.52	7.17	7.41	2403825
2024-09-30	7.66	7.88	7.55	7.61	2652528
2024-10-01	7.61	7.86	7.51	7.86	1740601
2024-10-02	8.17	8.19	7.54	7.78	3573919
2024-10-03	7.54	7.70	7.38	7.59	1899354
2024-10-04	7.68	7.75	7.62	7.73	2027816
2024-10-07	7.80	7.95	7.77	7.86	2148548
2024-10-08	7.20	7.80	7.18	7.67	3667953
2024-10-09	7.52	7.60	7.36	7.36	1199192
2024-10-10	7.41	7.49	7.25	7.27	818583
2024-10-11	7.20	7.42	7.20	7.38	692918
2024-10-14	7.36	7.39	7.18	7.19	774957
2024-10-15	7.12	7.13	6.76	6.81	1110180
2024-10-16	6.85	6.91	6.82	6.87	558214
2024-10-17	6.79	6.80	6.46	6.51	1189373
2024-10-18	6.72	6.89	6.69	6.77	1156818
2024-10-21	6.76	6.84	6.67	6.73	523404
2024-10-22	6.88	7.18	6.83	7.06	1223855
2024-10-23	7.05	7.12	6.83	6.89	505082
2024-10-24	6.89	6.91	6.78	6.82	675657
2024-10-25	6.84	7.03	6.84	6.89	384282
2024-10-28	6.92	7.20	6.92	7.08	565683
2024-10-29	7.11	7.19	7.08	7.12	725321
2024-10-30	7.00	7.13	7.00	7.07	434259
2024-10-31	7.05	7.11	7.00	7.07	532690
2024-11-01	7.11	7.18	7.06	7.10	1167334
2024-11-04	7.10	7.29	7.07	7.19	768569
2024-11-05	7.30	7.50	7.24	7.29	462169
2024-11-06	7.05	7.14	6.88	6.91	1877606
2024-11-07	7.07	7.47	7.07	7.25	1052614
2024-11-08	7.10	7.13	6.85	6.94	1084200
2024-11-11	6.92	6.96	6.73	6.85	688285
2024-11-12	6.85	6.99	6.66	6.83	933028
2024-11-13	6.84	6.96	6.69	6.70	803150
2024-11-14	6.63	6.78	6.60	6.72	834303
2024-11-15	6.68	6.86	6.68	6.72	561540
2024-11-18	6.74	6.94	6.74	6.84	891648
2024-11-19	6.82	6.87	6.68	6.68	627870
2024-11-20	6.70	6.77	6.66	6.68	369263
2024-11-21	6.62	6.68	6.45	6.56	1269579
2024-11-22	6.41	6.46	6.32	6.36	785636
2024-11-25	6.40	6.53	6.39	6.47	811599
2024-11-26	6.45	6.52	6.32	6.32	450972
2024-11-27	6.40	6.68	6.40	6.64	841133
2024-11-29	6.58	6.88	6.58	6.73	1596113
2024-12-02	6.70	6.81	6.60	6.78	906850
2024-12-03	6.81	6.84	6.64	6.65	1217729
2024-12-04	6.65	6.70	6.56	6.66	1124515
2024-12-05	6.66	6.78	6.59	6.62	681781
2024-12-06	6.73	6.82	6.66	6.77	942299
2024-12-09	7.31	7.64	7.07	7.39	3907644
2024-12-10	7.16	7.69	6.86	7.57	2498946
2024-12-11	7.57	7.80	7.53	7.70	1791150
2024-12-12	7.70	7.81	7.61	7.79	1217737
2024-12-13	7.76	7.85	7.69	7.84	1116338
2024-12-16	7.79	7.83	7.44	7.44	813367
2024-12-17	7.40	7.72	7.40	7.56	1126961
2024-12-18	7.55	7.57	7.36	7.36	998633
2024-12-19	7.45	7.47	7.29	7.30	619827
2024-12-20	7.29	7.45	7.22	7.35	1297849
2024-12-23	7.35	7.44	7.30	7.39	781081
2024-12-24	7.42	7.49	7.36	7.39	258519
2024-12-26	7.39	7.53	7.34	7.44	599307
2024-12-27	7.40	7.54	7.40	7.49	1290522
2024-12-30	7.46	7.54	7.29	7.29	1152168
2024-12-31	7.30	7.76	7.29	7.71	2113202
2025-01-02	7.67	7.70	7.37	7.39	875122
2025-01-03	7.42	7.53	7.08	7.18	900405
2025-01-06	7.25	7.37	7.06	7.08	984988
2025-01-07	7.05	7.11	6.98	7.08	631326
2025-01-08	6.99	7.09	6.89	6.90	1131341
2025-01-10	6.84	6.84	6.63	6.70	746527
2025-01-13	6.67	6.86	6.65	6.70	994393
2025-01-14	6.81	6.91	6.75	6.78	1139546
2025-01-15	6.83	6.94	6.78	6.87	1122458
2025-01-16	6.87	7.10	6.87	6.97	979896
2025-01-17	6.98	7.32	6.98	7.23	765369
2025-01-21	7.31	7.43	7.22	7.24	594441
2025-01-22	7.19	7.34	7.17	7.21	762304
2025-01-23	7.25	7.36	7.04	7.11	756660
2025-01-24	7.15	7.37	7.13	7.33	1003016
2025-01-27	7.44	7.47	7.33	7.34	442858
2025-01-28	7.37	7.43	7.26	7.43	349281
2025-01-29	7.43	7.50	7.14	7.17	693726
2025-01-30	7.22	7.57	7.21	7.46	563200
2025-01-31	7.47	7.47	7.10	7.19	433277
2025-02-03	6.97	7.28	6.94	7.06	766115
2025-02-04	7.16	7.35	7.10	7.27	975556
2025-02-05	7.19	7.24	7.07	7.12	385419
2025-02-06	7.17	7.40	7.14	7.37	1384863
2025-02-07	7.43	7.58	7.31	7.42	603624
2025-02-10	7.57	7.64	7.44	7.60	852632
2025-02-11	7.49	7.67	7.32	7.55	780414
2025-02-12	7.63	7.72	7.49	7.65	850710
2025-02-13	7.57	7.87	7.49	7.83	1146445
2025-02-14	8.00	8.30	7.82	7.91	1421048
2025-02-18	7.98	8.02	7.70	7.82	877823
2025-02-19	7.76	7.77	7.61	7.69	583391
2025-02-20	7.71	8.17	7.70	8.07	1827823
2025-02-21	8.19	8.38	8.04	8.15	3477192
2025-02-24	8.10	8.11	7.63	7.82	2258431
2025-02-25	7.88	7.92	7.77	7.89	1378021
2025-02-26	8.05	8.13	7.80	7.84	964236
2025-02-27	7.76	7.82	7.66	7.67	830072
2025-02-28	7.56	7.60	7.36	7.37	857896
2025-03-03	7.34	7.43	7.16	7.18	920852
2025-03-04	7.21	7.35	7.09	7.27	851397
2025-03-05	7.36	7.64	7.35	7.59	819549
2025-03-06	7.67	7.75	7.58	7.63	967294
2025-03-07	7.63	7.72	7.58	7.65	688983
2025-03-10	7.51	7.53	7.29	7.31	934654
2025-03-11	7.46	7.48	7.25	7.42	1039269
2025-03-12	6.57	7.09	6.50	6.80	5735708
2025-03-13	6.91	7.17	6.81	7.17	1516978
2025-03-14	7.25	7.32	7.00	7.06	2177916
2025-03-17	7.10	7.24	7.00	7.14	3434995
2025-03-18	7.16	7.16	6.94	7.06	1205299
2025-03-19	7.15	7.15	6.87	6.90	1805019
2025-03-20	6.80	6.83	6.67	6.67	1691670
2025-03-21	6.60	6.63	6.51	6.57	2215858
2025-03-24	6.61	6.64	6.52	6.57	1322419
2025-03-25	6.52	6.57	6.37	6.37	1672643
2025-03-26	6.38	6.46	6.33	6.41	1170672
2025-03-27	6.39	6.66	6.38	6.58	779996
2025-03-28	6.52	6.52	6.30	6.32	776204
2025-03-31	6.28	6.37	6.15	6.31	1069081
2025-04-01	6.35	6.38	6.26	6.27	1373876
2025-04-02	6.31	6.31	6.22	6.27	609131
2025-04-03	6.17	6.22	6.09	6.11	675290
2025-04-04	5.87	5.90	5.74	5.84	1495146
2025-04-07	5.48	5.91	5.47	5.54	1772979
2025-04-08	5.61	5.65	5.34	5.39	2226976
2025-04-09	5.37	5.64	5.35	5.54	2160201
2025-04-10	5.56	5.67	5.43	5.53	1496503
2025-04-11	5.30	5.44	5.12	5.27	1449213
2025-04-14	5.31	5.43	5.27	5.42	1553486
2025-04-15	5.38	5.57	5.38	5.50	901540
2025-04-16	5.50	5.50	5.25	5.29	2434338
2025-04-17	5.38	5.55	5.31	5.50	1496158
2025-04-21	5.50	5.54	5.42	5.48	584108
2025-04-22	5.52	5.62	5.52	5.57	819982
2025-04-23	5.65	5.72	5.59	5.65	688939
2025-04-24	5.65	5.72	5.57	5.72	849213
2025-04-25	5.73	5.77	5.62	5.68	772399
2025-04-28	5.68	5.69	5.56	5.66	616389
2025-04-29	5.74	5.75	5.68	5.74	794127
2025-04-30	5.73	5.73	5.66	5.71	432657
2025-05-01	5.72	5.80	5.70	5.79	411139
2025-05-02	5.93	5.96	5.85	5.89	454533
2025-05-05	5.89	5.90	5.82	5.88	2185205
2025-05-06	5.91	6.15	5.91	6.10	1248049

Explore More About MOMO

Coins representing dividend payouts and trends

MOMO Dividend History

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

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

MOMO Stock Split History

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

Graph showing historical stock prices and market trends

MOMO Historical Prices

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

Web Analytics