MRUS Historical Prices

Summary

Key Stock Metrics

33.19

(April 9, 2025)

52-Week Low

96.98

(December 16, 2025)

52-Week High

96.98

(December 16, 2025)

All-Time High

96.92

(December 16, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-05-19	9.75	10.74	9.73	10.04	1030450
2016-05-20	10.00	10.23	9.91	10.00	196453
2016-05-23	9.85	10.10	9.85	10.01	49187
2016-05-24	10.02	10.40	10.02	10.16	13608
2016-05-25	10.21	10.34	10.20	10.22	7728
2016-05-26	10.34	10.43	8.30	8.35	224646
2016-05-27	8.50	8.94	7.50	7.62	155298
2016-05-31	7.53	8.76	7.53	8.61	51966
2016-06-01	8.98	8.98	8.24	8.69	20020
2016-06-02	8.99	8.99	8.61	8.82	31409
2016-06-03	8.95	8.95	8.26	8.51	6818
2016-06-06	8.67	9.35	8.67	9.35	20195
2016-06-07	9.50	9.90	9.50	9.80	8760
2016-06-08	9.80	9.80	8.75	9.06	22522
2016-06-09	8.79	9.65	8.79	9.65	8423
2016-06-10	9.06	9.59	8.75	9.15	6482
2016-06-13	9.57	9.57	9.10	9.29	27794
2016-06-14	9.07	9.40	8.02	8.36	152220
2016-06-15	8.36	8.84	7.60	8.20	102730
2016-06-16	7.90	8.89	7.75	8.52	139482
2016-06-17	8.55	9.32	8.08	8.15	153075
2016-06-20	8.39	8.44	8.03	8.17	16385
2016-06-21	8.00	8.14	7.69	7.81	41096
2016-06-22	7.80	8.00	7.80	7.98	30743
2016-06-23	7.71	7.90	7.26	7.86	13321
2016-06-24	7.85	8.20	7.85	8.00	9920
2016-06-27	7.97	8.09	7.78	8.09	12336
2016-06-28	8.39	8.39	7.95	8.00	2851
2016-06-29	7.96	8.00	7.95	8.00	1400
2016-06-30	7.96	7.99	7.96	7.99	201
2016-07-01	8.00	8.02	7.96	8.02	1267
2016-07-05	8.14	8.14	8.11	8.11	1571
2016-07-06	8.20	8.22	8.20	8.20	1000
2016-07-07	8.53	8.53	8.44	8.44	5551
2016-07-08	8.83	8.87	8.66	8.66	4156
2016-07-11	8.90	8.94	8.18	8.44	9732
2016-07-12	8.20	8.20	8.20	8.20	100
2016-07-13	8.40	8.40	8.15	8.15	1313
2016-07-14	8.18	8.18	8.15	8.16	1110
2016-07-15	8.25	8.40	8.20	8.39	4622
2016-07-18	8.37	8.40	8.15	8.26	6786
2016-07-19	8.35	8.73	8.25	8.25	380
2016-07-20	8.04	8.40	8.00	8.39	5195
2016-07-21	8.40	8.56	8.40	8.45	5326
2016-07-22	8.70	8.70	8.37	8.48	26546
2016-07-25	8.68	8.68	8.48	8.48	372
2016-07-26	8.41	8.41	8.41	8.41	138
2016-07-27	8.68	8.68	8.25	8.47	10208
2016-07-28	8.50	8.55	8.35	8.50	3231
2016-07-29	8.50	10.89	8.50	10.54	20067
2016-08-01	10.20	10.20	9.51	9.69	8123
2016-08-02	9.50	9.50	9.21	9.44	1275
2016-08-03	9.38	9.38	8.76	8.97	4882
2016-08-04	8.86	8.97	8.86	8.97	305
2016-08-05	9.31	9.31	9.31	9.31	344
2016-08-08	9.26	9.30	8.97	9.28	3253
2016-08-09	9.25	9.25	8.90	9.17	4522
2016-08-10	9.05	9.21	8.96	9.21	5534
2016-08-11	8.42	9.16	8.42	9.00	4902
2016-08-12	0.00	0.00	0.00	9.00	269
2016-08-15	9.60	9.60	9.08	9.08	900
2016-08-16	9.08	9.43	9.08	9.30	7958
2016-08-17	9.11	9.70	9.00	9.40	5690
2016-08-18	9.25	9.27	9.00	9.12	6534
2016-08-19	8.67	9.38	8.67	9.03	15544
2016-08-22	8.84	9.43	8.69	9.20	2828
2016-08-23	8.96	9.28	8.96	9.12	5197
2016-08-24	9.09	9.20	9.00	9.20	2044
2016-08-25	8.89	9.36	8.74	9.13	3416
2016-08-26	8.91	8.91	8.91	8.91	150
2016-08-29	9.05	9.07	9.05	9.07	3314
2016-08-30	9.08	9.10	9.08	9.10	450
2016-08-31	9.15	9.16	9.09	9.10	2220
2016-09-01	0.00	0.00	0.00	9.10	35
2016-09-02	0.00	0.00	0.00	9.10	160
2016-09-06	9.10	9.15	8.85	9.15	1178
2016-09-07	9.15	9.50	9.15	9.26	10679
2016-09-08	9.30	9.60	9.19	9.43	11550
2016-09-09	9.40	9.98	9.30	9.98	26550
2016-09-12	9.98	10.08	9.50	9.86	14848
2016-09-13	10.01	10.01	9.69	9.69	4012
2016-09-14	9.99	10.27	9.87	9.89	4586
2016-09-15	9.77	10.30	9.77	9.87	7000
2016-09-16	10.48	10.48	10.00	10.30	5646
2016-09-19	10.22	10.64	10.15	10.64	6195
2016-09-20	10.64	10.64	10.34	10.34	6603
2016-09-21	10.60	10.70	10.25	10.66	3152
2016-09-22	10.50	10.65	10.50	10.65	2231
2016-09-23	10.73	11.68	10.73	11.68	5410
2016-09-26	11.15	11.81	11.15	11.51	2563
2016-09-27	11.50	11.50	11.11	11.24	3587
2016-09-28	11.32	12.34	11.32	12.20	7677
2016-09-29	12.60	16.71	12.60	14.99	116193
2016-09-30	16.00	16.98	15.00	16.75	27518
2016-10-03	16.71	18.51	15.56	17.82	47763
2016-10-04	18.01	19.40	17.79	18.00	10539
2016-10-05	18.59	18.83	18.15	18.16	7193
2016-10-06	18.39	18.53	16.81	17.46	18362
2016-10-07	17.35	18.00	17.35	17.99	5581
2016-10-10	17.77	18.07	17.61	17.66	3611
2016-10-11	17.52	17.60	17.20	17.21	6663
2016-10-12	17.20	17.27	16.50	16.73	8584
2016-10-13	16.77	17.69	16.55	16.92	4298
2016-10-14	18.58	18.58	17.50	17.51	1652
2016-10-17	17.61	17.61	17.45	17.52	1170
2016-10-18	17.60	18.44	17.52	17.91	2047
2016-10-19	18.42	18.97	18.26	18.55	5241
2016-10-20	18.55	19.36	18.55	18.60	2580
2016-10-21	18.85	19.00	18.76	18.76	2425
2016-10-24	19.40	19.53	18.80	18.80	5482
2016-10-25	18.59	19.63	17.80	18.29	5269
2016-10-26	17.81	18.41	17.81	18.41	551
2016-10-27	0.00	0.00	0.00	18.41	59
2016-10-28	18.58	18.58	18.01	18.12	3683
2016-10-31	17.90	17.93	17.80	17.80	3273
2016-11-01	17.85	17.85	16.80	16.80	2589
2016-11-02	17.00	17.00	15.02	15.36	3995
2016-11-03	14.85	17.95	14.85	17.95	958
2016-11-04	17.74	17.75	15.21	15.21	2681
2016-11-07	14.85	16.41	14.85	15.25	9279
2016-11-08	15.25	16.30	15.00	15.85	1494
2016-11-09	0.00	0.00	0.00	15.85	277
2016-11-10	16.45	16.49	16.45	16.49	1757
2016-11-11	16.69	17.65	16.69	17.40	1119
2016-11-14	17.47	17.50	16.85	16.85	5764
2016-11-15	17.50	17.50	16.30	16.99	7192
2016-11-16	16.95	16.99	16.76	16.76	637
2016-11-17	17.00	17.16	16.00	16.00	1968
2016-11-18	16.50	17.49	16.50	17.49	542
2016-11-21	17.44	17.44	15.51	15.51	712
2016-11-22	0.00	0.00	0.00	15.51	46
2016-11-23	0.00	0.00	0.00	15.51	14
2016-11-25	0.00	0.00	0.00	15.51	6
2016-11-28	17.50	17.50	15.90	15.90	3665
2016-11-29	16.62	16.62	15.90	15.90	2040
2016-11-30	15.60	15.60	15.17	15.17	1847
2016-12-01	15.85	15.85	15.01	15.01	395
2016-12-02	15.20	15.64	15.10	15.10	1375
2016-12-05	15.50	15.60	15.07	15.09	1662
2016-12-06	15.65	15.75	15.25	15.32	822
2016-12-07	17.49	17.49	15.60	15.60	660
2016-12-08	15.76	15.76	15.50	15.50	541
2016-12-09	15.80	15.80	15.75	15.75	2739
2016-12-12	15.80	16.02	15.50	15.65	1788
2016-12-13	15.75	15.75	15.50	15.50	733
2016-12-14	15.50	15.67	15.09	15.13	3412
2016-12-15	15.50	15.50	15.00	15.00	1779
2016-12-16	16.75	16.75	13.85	13.85	1302
2016-12-19	14.00	14.50	13.53	14.15	14493
2016-12-20	14.60	14.71	13.13	14.15	5962
2016-12-21	22.00	22.19	19.60	20.22	808650
2016-12-22	21.23	21.28	19.81	19.99	74110
2016-12-23	20.14	20.38	19.00	19.94	42668
2016-12-27	19.98	21.00	19.98	20.91	35128
2016-12-28	21.60	21.60	20.90	20.97	9883
2016-12-29	20.85	21.50	19.80	21.38	38664
2016-12-30	21.22	21.22	20.57	21.11	11918
2017-01-03	21.29	21.30	20.55	21.07	13045
2017-01-04	21.50	26.13	21.17	25.88	106436
2017-01-05	26.25	26.25	23.48	24.24	39233
2017-01-06	24.89	24.91	23.08	24.36	19474
2017-01-09	24.56	24.63	23.38	23.38	27038
2017-01-10	23.35	23.80	22.50	22.74	9820
2017-01-11	22.50	22.50	21.51	21.75	19585
2017-01-12	21.77	23.96	21.77	23.96	16149
2017-01-13	23.15	24.50	22.50	23.20	17924
2017-01-17	23.55	25.47	23.55	24.00	17430
2017-01-18	24.00	24.39	23.77	24.08	27869
2017-01-19	24.51	24.93	23.87	24.44	36805
2017-01-20	24.75	25.00	24.08	24.76	36956
2017-01-23	25.23	25.26	23.77	24.50	9076
2017-01-24	25.00	25.25	24.18	24.84	18730
2017-01-25	24.50	25.69	23.86	24.13	34741
2017-01-26	24.24	24.44	24.00	24.04	4167
2017-01-27	24.00	24.30	23.82	23.94	6480
2017-01-30	24.01	24.98	24.01	24.75	22725
2017-01-31	24.55	27.36	24.45	26.11	16971
2017-02-01	26.03	26.24	24.46	24.76	18415
2017-02-02	25.02	25.02	24.33	24.49	89273
2017-02-03	24.61	25.19	23.19	23.19	22037
2017-02-06	23.31	24.38	22.90	23.97	55149
2017-02-07	23.76	24.38	23.75	24.14	7905
2017-02-08	24.06	24.50	23.83	23.95	16126
2017-02-09	24.20	24.49	23.78	24.06	5388
2017-02-10	24.01	24.50	24.00	24.08	4839
2017-02-13	24.24	26.25	24.01	26.04	20118
2017-02-14	26.25	26.25	25.16	25.49	43705
2017-02-15	25.98	26.00	24.79	25.90	827154
2017-02-16	25.62	25.75	24.35	25.00	27738
2017-02-17	25.22	25.82	25.19	25.22	8252
2017-02-21	25.29	25.50	24.71	24.71	10889
2017-02-22	24.75	25.84	24.02	24.06	22776
2017-02-23	24.40	24.40	24.01	24.01	4074
2017-02-24	24.10	25.20	24.08	24.62	15512
2017-02-27	24.51	24.95	24.34	24.75	16576
2017-02-28	24.54	25.10	24.26	24.51	19725
2017-03-01	24.66	25.99	24.22	25.93	150197
2017-03-02	25.49	29.00	25.49	29.00	79054
2017-03-03	29.00	29.75	28.64	29.45	35352
2017-03-06	30.63	33.63	30.50	32.23	114980
2017-03-07	32.50	33.03	29.06	30.82	80720
2017-03-08	31.83	31.83	28.86	29.72	42700
2017-03-09	29.75	32.89	29.74	29.75	35144
2017-03-10	29.95	30.48	28.89	30.02	27615
2017-03-13	30.00	30.03	29.00	29.29	36853
2017-03-14	29.09	30.00	29.01	29.98	19841
2017-03-15	30.00	30.00	29.41	29.99	20652
2017-03-16	30.00	30.56	29.07	29.67	117276
2017-03-17	30.00	30.78	29.97	29.98	54432
2017-03-20	30.50	30.50	28.02	28.50	47516
2017-03-21	26.50	27.20	25.38	26.06	71367
2017-03-22	26.00	26.21	24.03	24.60	59702
2017-03-23	24.43	25.40	24.43	25.33	48664
2017-03-24	25.48	25.48	24.54	24.59	31057
2017-03-27	25.00	25.00	23.70	25.00	41338
2017-03-28	24.75	25.35	23.50	23.89	79777
2017-03-29	23.99	24.86	23.51	23.94	59921
2017-03-30	24.35	24.46	23.30	24.02	37999
2017-03-31	24.15	24.40	23.28	24.39	24816
2017-04-03	23.75	25.44	23.50	24.03	44222
2017-04-04	23.75	24.41	20.56	21.60	70743
2017-04-05	21.50	22.00	20.18	20.19	36921
2017-04-06	19.95	21.00	18.79	20.55	59507
2017-04-07	20.55	21.22	19.00	20.50	60882
2017-04-10	20.52	21.48	19.70	21.00	38593
2017-04-11	20.81	21.09	19.11	19.84	47185
2017-04-12	19.91	20.34	19.54	19.64	20713
2017-04-13	19.56	20.00	19.23	19.38	22735
2017-04-17	19.61	20.69	19.41	19.94	20850
2017-04-18	20.06	20.06	19.32	19.44	16067
2017-04-19	19.62	20.16	19.48	20.00	25211
2017-04-20	20.21	20.21	19.52	19.97	19361
2017-04-21	19.47	20.16	19.47	19.72	23369
2017-04-24	19.84	20.45	19.84	20.20	10597
2017-04-25	20.15	21.50	20.15	21.32	19424
2017-04-26	21.50	22.29	21.15	22.09	20035
2017-04-27	21.94	22.66	21.83	22.34	15946
2017-04-28	22.56	23.75	22.00	22.20	35205
2017-05-01	22.64	22.80	21.22	21.56	23063
2017-05-02	21.75	21.75	19.78	20.18	27694
2017-05-03	20.50	20.97	20.07	20.27	24715
2017-05-04	20.50	20.50	19.36	19.86	26469
2017-05-05	20.05	20.48	19.75	19.76	21151
2017-05-08	19.98	20.92	19.52	20.30	27261
2017-05-09	20.49	21.19	20.40	20.99	21384
2017-05-10	20.94	21.34	20.38	21.34	5718
2017-05-11	20.94	21.38	20.40	20.79	15713
2017-05-12	20.10	20.62	20.10	20.62	13434
2017-05-15	20.55	21.36	20.50	20.80	15821
2017-05-16	20.75	21.50	20.44	21.44	8202
2017-05-17	21.10	22.46	20.74	20.74	18606
2017-05-18	20.59	20.59	19.35	19.92	33346
2017-05-19	20.20	20.20	19.65	19.78	27796
2017-05-22	20.10	20.38	19.44	19.45	15403
2017-05-23	19.70	19.70	19.42	19.42	26314
2017-05-24	19.60	19.60	18.49	19.12	29114
2017-05-25	19.40	19.63	19.02	19.27	22015
2017-05-26	19.24	19.54	19.00	19.08	3761
2017-05-30	18.88	19.65	18.82	19.37	9488
2017-05-31	19.24	19.56	18.92	19.36	9024
2017-06-01	19.50	21.00	19.13	20.22	25072
2017-06-02	20.67	22.00	20.66	21.26	22543
2017-06-05	21.84	21.84	18.17	18.18	31444
2017-06-06	18.10	18.10	16.55	16.79	36414
2017-06-07	16.95	17.42	15.22	15.59	25343
2017-06-08	15.90	16.00	15.27	15.72	44884
2017-06-09	15.32	15.68	15.24	15.54	15450
2017-06-12	15.67	15.67	14.03	14.37	28638
2017-06-13	15.25	15.25	14.40	14.59	20824
2017-06-14	14.70	14.70	13.52	13.90	23548
2017-06-15	14.14	14.34	13.35	13.99	25634
2017-06-16	13.89	15.02	13.23	14.25	53481
2017-06-19	14.12	14.68	13.76	13.90	17547
2017-06-20	14.22	14.90	13.75	14.90	18546
2017-06-21	14.67	16.53	14.19	16.53	46475
2017-06-22	16.30	17.95	16.18	16.61	26306
2017-06-23	16.97	17.45	16.80	17.34	16417
2017-06-26	17.44	18.50	17.24	18.23	25168
2017-06-27	18.22	18.22	17.08	17.35	10909
2017-06-28	17.42	17.42	16.25	17.00	18676
2017-06-29	16.13	16.76	16.13	16.29	7284
2017-06-30	16.30	16.30	15.82	15.85	4492
2017-07-03	15.92	16.74	15.77	16.72	4539
2017-07-05	16.99	16.99	16.35	16.71	17006
2017-07-06	16.75	16.97	16.50	16.97	6625
2017-07-07	16.98	17.00	16.66	17.00	19049
2017-07-10	17.00	17.00	16.81	16.81	954
2017-07-11	16.81	16.81	16.15	16.21	3435
2017-07-12	16.35	17.00	16.30	16.82	7311
2017-07-13	16.46	17.00	16.44	16.85	16470
2017-07-14	16.74	17.75	16.39	17.00	18353
2017-07-17	17.14	17.14	16.38	16.38	5066
2017-07-18	16.44	16.46	15.72	16.27	10974
2017-07-19	16.09	16.65	16.03	16.58	7281
2017-07-20	16.45	16.45	15.94	16.30	11027
2017-07-21	16.29	16.46	16.10	16.30	3314
2017-07-24	16.38	17.14	16.16	16.74	11877
2017-07-25	16.79	16.98	16.78	16.81	1422
2017-07-26	17.00	17.25	16.60	16.90	23800
2017-07-27	16.85	16.95	15.31	15.68	9132
2017-07-28	16.21	16.41	15.49	16.41	3606
2017-07-31	16.38	16.38	15.69	16.37	3192
2017-08-01	15.68	16.94	15.66	16.86	16646
2017-08-02	16.99	16.99	15.95	16.50	9077
2017-08-03	16.06	16.08	16.06	16.08	468
2017-08-04	16.07	16.08	15.97	16.00	4052
2017-08-07	16.45	16.46	15.73	15.73	5502
2017-08-08	15.86	16.10	15.86	16.09	2213
2017-08-09	15.94	15.94	15.02	15.39	5243
2017-08-10	15.06	15.31	14.10	14.28	20888
2017-08-11	14.48	15.16	14.21	15.16	5324
2017-08-14	15.95	15.95	15.25	15.25	4265
2017-08-15	15.30	15.30	14.45	14.73	21167
2017-08-16	14.94	14.94	14.40	14.65	3875
2017-08-17	14.76	14.79	14.01	14.05	5530
2017-08-18	14.41	14.41	14.10	14.18	3331
2017-08-21	14.44	14.44	13.30	13.90	8651
2017-08-22	13.91	13.99	13.54	13.90	9942
2017-08-23	14.60	14.60	13.36	13.93	5526
2017-08-24	13.56	14.57	13.56	14.00	19405
2017-08-25	14.10	14.60	13.60	13.60	9479
2017-08-28	13.50	13.99	13.50	13.99	3406
2017-08-29	13.80	14.00	13.67	13.99	6773
2017-08-30	14.22	14.64	14.03	14.35	15421
2017-08-31	14.72	14.72	13.88	14.55	17509
2017-09-01	14.55	14.55	14.00	14.55	20635
2017-09-05	14.61	15.08	14.36	15.08	7285
2017-09-06	15.33	15.77	15.04	15.69	15247
2017-09-07	15.85	15.86	15.03	15.03	1038
2017-09-08	14.90	16.45	14.55	15.90	29882
2017-09-11	16.28	16.35	14.96	15.77	10608
2017-09-12	15.39	16.13	14.83	16.13	5586
2017-09-13	15.89	15.89	15.40	15.49	3673
2017-09-14	15.54	15.54	15.14	15.48	6587
2017-09-15	15.54	16.25	14.97	15.93	16396
2017-09-18	16.00	16.50	15.94	16.14	22684
2017-09-19	16.00	16.52	15.90	15.96	6013
2017-09-20	16.42	17.17	16.40	16.94	24737
2017-09-21	17.00	17.00	16.73	16.91	4339
2017-09-22	17.20	19.22	16.80	18.32	366552
2017-09-25	19.69	19.72	17.50	18.40	25497
2017-09-26	18.96	19.49	17.57	18.25	59029
2017-09-27	18.00	18.50	17.57	18.49	8250
2017-09-28	17.48	18.50	17.48	18.50	130522
2017-09-29	18.61	21.07	18.51	19.87	73281
2017-10-02	20.89	21.41	20.01	20.37	47800
2017-10-03	20.36	21.80	20.26	20.68	20410
2017-10-04	20.74	21.39	20.52	20.80	50592
2017-10-05	20.70	21.50	20.30	20.80	34963
2017-10-06	20.91	20.99	20.54	20.83	4292
2017-10-09	20.61	21.20	20.34	20.87	76157
2017-10-10	20.54	20.95	20.19	20.70	66014
2017-10-11	20.37	21.57	20.34	21.11	15042
2017-10-12	21.30	21.30	20.20	21.00	13836
2017-10-13	21.00	21.17	20.56	21.01	18392
2017-10-16	21.14	21.94	20.65	21.28	11231
2017-10-17	21.30	21.30	20.51	20.51	5789
2017-10-18	20.50	20.50	19.60	20.03	6854
2017-10-19	20.01	20.15	18.30	18.49	36832
2017-10-20	18.49	19.47	17.00	17.48	41047
2017-10-23	17.30	17.31	16.28	17.00	25611
2017-10-24	16.42	17.49	16.39	16.39	40435
2017-10-25	16.66	16.92	15.67	16.28	25681
2017-10-26	15.55	16.10	15.55	15.88	10513
2017-10-27	15.71	16.33	15.71	16.13	6253
2017-10-30	16.14	16.40	15.84	16.38	3172
2017-10-31	16.56	16.76	15.78	15.81	16193
2017-11-01	15.41	16.30	15.00	15.26	25866
2017-11-02	15.12	15.73	14.05	15.44	21888
2017-11-03	15.08	15.50	14.73	15.42	12484
2017-11-06	15.50	16.16	15.50	16.00	9776
2017-11-07	16.20	16.24	15.50	15.66	12110
2017-11-08	15.85	16.92	15.31	15.66	21174
2017-11-09	15.75	16.17	15.75	15.95	13637
2017-11-10	15.99	16.08	15.75	15.83	19107
2017-11-13	15.87	16.31	15.50	15.67	38900
2017-11-14	15.51	15.99	14.57	15.39	38078
2017-11-15	15.32	15.42	14.91	15.00	15330
2017-11-16	15.25	16.47	15.25	15.87	28265
2017-11-17	16.70	16.73	15.88	15.88	5922
2017-11-20	15.66	16.45	15.32	15.32	28100
2017-11-21	15.64	16.69	15.64	16.54	83097
2017-11-22	16.50	17.40	16.50	17.40	38760
2017-11-24	17.44	17.77	16.97	17.13	16615
2017-11-27	17.41	18.30	17.41	18.30	64565
2017-11-28	18.44	18.44	17.33	17.69	11561
2017-11-29	17.10	17.70	16.90	17.70	20878
2017-11-30	17.12	17.60	15.39	17.59	59281
2017-12-01	17.56	17.59	16.45	16.45	44086
2017-12-04	16.69	16.82	15.32	15.61	53431
2017-12-05	15.45	15.60	15.09	15.23	19722
2017-12-06	15.29	15.29	14.20	14.35	20744
2017-12-07	14.55	15.25	14.45	15.25	13407
2017-12-08	14.90	15.00	14.40	14.63	13266
2017-12-11	14.98	15.00	14.69	14.83	6157
2017-12-12	14.59	14.99	14.52	14.55	9787
2017-12-13	14.80	14.98	14.50	14.50	6985
2017-12-14	14.64	15.00	14.23	14.23	11206
2017-12-15	14.50	14.80	14.44	14.68	7091
2017-12-18	14.90	15.11	14.77	14.91	17851
2017-12-19	15.00	15.05	14.61	14.98	30202
2017-12-20	15.05	15.40	14.75	15.14	86419
2017-12-21	14.99	15.40	14.84	14.86	15181
2017-12-22	15.12	15.48	14.96	15.08	57594
2017-12-26	15.25	15.42	14.96	15.26	14528
2017-12-27	15.45	16.51	15.17	15.31	48542
2017-12-28	16.00	16.90	15.70	16.65	23462
2017-12-29	16.60	19.40	16.50	19.40	32590
2018-01-02	18.63	18.63	14.90	16.39	113952
2018-01-03	16.38	17.98	16.38	17.49	23180
2018-01-04	18.45	18.45	16.95	17.73	29941
2018-01-05	17.79	18.34	17.59	18.25	26751
2018-01-08	17.80	18.73	17.52	17.52	24779
2018-01-09	17.74	18.48	17.50	18.08	28520
2018-01-10	18.41	18.41	17.90	18.35	11371
2018-01-11	18.50	19.20	18.00	19.09	21199
2018-01-12	19.07	19.94	18.52	18.85	27363
2018-01-16	19.11	19.11	18.11	18.19	8672
2018-01-17	18.43	19.61	18.00	18.73	21445
2018-01-18	18.75	18.98	18.02	18.22	21497
2018-01-19	18.00	18.69	17.54	18.41	44737
2018-01-22	18.56	18.74	18.36	18.73	5144
2018-01-23	18.73	18.89	18.00	18.38	12541
2018-01-24	18.65	18.75	17.98	18.57	16339
2018-01-25	18.71	19.44	18.39	18.83	43324
2018-01-26	19.22	19.33	18.50	18.83	31849
2018-01-29	18.98	19.99	18.98	19.60	65756
2018-01-30	19.83	19.86	18.81	18.85	27278
2018-01-31	18.99	19.00	18.50	18.58	56185
2018-02-01	18.60	18.65	18.02	18.27	23039
2018-02-02	18.00	19.50	17.50	17.86	19594
2018-02-05	18.00	18.00	17.01	17.41	18345
2018-02-06	16.99	17.80	16.99	17.66	18131
2018-02-07	17.85	18.77	16.91	17.17	16829
2018-02-08	17.25	17.25	16.03	16.37	17963
2018-02-09	16.39	16.55	15.10	16.07	27017
2018-02-12	16.38	17.23	16.09	16.33	13680
2018-02-13	16.38	16.91	15.58	16.50	6985
2018-02-14	17.60	18.28	17.44	17.79	44195
2018-02-15	18.00	18.15	17.76	18.00	51040
2018-02-16	18.00	18.15	17.76	17.82	54888
2018-02-20	17.95	18.10	17.85	18.02	121130
2018-02-21	17.86	18.12	17.80	17.94	35285
2018-02-22	18.01	18.14	17.90	17.97	30785
2018-02-23	18.06	18.10	17.96	17.97	28290
2018-02-26	17.90	18.11	17.85	17.91	35967
2018-02-27	18.05	18.09	17.80	17.81	18118
2018-02-28	17.80	17.81	17.06	17.51	21133
2018-03-01	17.82	18.50	17.35	17.93	572885
2018-03-02	17.99	18.04	17.27	18.00	25121
2018-03-05	18.14	18.19	17.72	17.85	50002
2018-03-06	17.65	18.18	17.65	17.89	21875
2018-03-07	17.85	18.93	17.85	18.46	39858
2018-03-08	18.34	19.50	18.34	19.40	62021
2018-03-09	19.40	19.94	19.40	19.67	35307
2018-03-12	20.00	20.00	19.49	19.87	39205
2018-03-13	20.22	20.50	19.28	19.73	34162
2018-03-14	20.00	20.25	19.59	19.74	25933
2018-03-15	19.79	19.95	18.01	18.63	27743
2018-03-16	18.70	18.70	18.38	18.39	9440
2018-03-19	18.21	18.42	17.30	18.19	22794
2018-03-20	18.14	18.16	17.48	17.67	13057
2018-03-21	17.79	18.33	17.54	18.31	13727
2018-03-22	18.04	19.15	17.69	17.86	16766
2018-03-23	17.78	18.14	17.52	17.84	22772
2018-03-26	17.87	17.98	17.17	17.87	18513
2018-03-27	17.82	17.90	17.25	17.50	3494
2018-03-28	17.50	18.99	17.50	18.96	92759
2018-03-29	18.41	19.12	17.80	18.53	28408
2018-04-02	18.62	18.98	18.11	18.21	35485
2018-04-03	18.24	18.96	18.05	18.75	47266
2018-04-04	18.60	18.85	17.65	18.25	41049
2018-04-05	18.47	18.79	17.44	17.97	48064
2018-04-06	18.25	18.25	16.89	16.91	36489
2018-04-09	17.27	17.89	16.90	17.51	16694
2018-04-10	17.86	18.35	17.63	18.16	19498
2018-04-11	17.96	18.40	17.71	17.81	19870
2018-04-12	17.73	18.25	17.60	18.17	14273
2018-04-13	18.05	18.25	17.91	18.05	21138
2018-04-16	18.25	18.25	17.73	17.82	9136
2018-04-17	17.77	17.95	17.67	17.68	9276
2018-04-18	17.65	17.81	16.66	16.77	13205
2018-04-19	16.97	17.24	16.88	17.11	20078
2018-04-20	16.99	17.50	16.96	17.49	12008
2018-04-23	17.25	17.25	16.91	17.03	41661
2018-04-24	16.97	17.25	16.94	17.11	22470
2018-04-25	16.98	17.69	16.91	17.64	18879
2018-04-26	17.47	18.24	17.47	18.08	219857
2018-04-27	17.95	18.24	17.80	18.10	11339
2018-04-30	18.00	18.00	16.89	17.99	37619
2018-05-01	18.00	18.26	16.92	18.26	27224
2018-05-02	18.12	18.30	17.69	17.97	29853
2018-05-03	18.00	18.00	17.50	17.50	16465
2018-05-04	17.60	17.68	17.12	17.34	19216
2018-05-07	17.45	17.74	17.20	17.29	18347
2018-05-08	17.35	17.90	17.35	17.90	15556
2018-05-09	17.75	18.00	17.75	17.88	13219
2018-05-10	17.80	17.84	16.56	17.16	16601
2018-05-11	17.09	17.24	16.88	16.99	8584
2018-05-14	17.15	17.45	17.10	17.20	14702
2018-05-15	17.25	17.25	16.91	17.00	14945
2018-05-16	17.03	17.76	17.00	17.73	29639
2018-05-17	17.52	17.97	17.52	17.82	15781
2018-05-18	17.92	18.10	17.91	17.91	31716
2018-05-21	17.92	18.13	17.91	18.00	35601
2018-05-22	18.22	18.48	17.90	18.48	22100
2018-05-23	18.60	19.52	18.60	19.10	23502
2018-05-24	19.13	20.24	18.11	19.22	42166
2018-05-25	19.30	19.85	18.37	18.83	19099
2018-05-29	18.97	18.97	17.70	17.99	13274
2018-05-30	18.23	18.81	17.95	18.68	37245
2018-05-31	18.75	18.75	18.04	18.70	10919
2018-06-01	18.62	18.97	18.10	18.42	21409
2018-06-04	18.54	18.79	18.05	18.46	44322
2018-06-05	18.25	18.94	18.25	18.56	20031
2018-06-06	18.69	18.97	18.64	18.84	7797
2018-06-07	18.72	18.98	18.50	18.89	16808
2018-06-08	18.77	19.19	18.52	19.00	21032
2018-06-11	19.12	19.19	18.90	19.12	25907
2018-06-12	19.19	19.55	19.06	19.41	11467
2018-06-13	19.31	19.73	19.31	19.62	17128
2018-06-14	19.77	19.93	19.58	19.78	22417
2018-06-15	19.38	20.79	19.35	20.63	1386906
2018-06-18	20.64	21.76	20.64	21.76	51776
2018-06-19	21.95	22.02	21.70	22.01	59453
2018-06-20	22.33	22.92	22.12	22.49	50485
2018-06-21	22.62	22.95	22.06	22.47	35084
2018-06-22	22.71	22.97	21.25	22.06	38305
2018-06-25	22.00	22.00	20.30	20.30	31013
2018-06-26	20.46	20.90	20.36	20.83	19743
2018-06-27	20.75	21.00	20.65	20.94	11252
2018-06-28	21.00	21.25	20.42	21.13	46247
2018-06-29	21.34	23.02	20.99	22.76	125577
2018-07-02	22.50	24.05	22.02	23.55	56738
2018-07-03	23.79	24.55	23.50	24.48	29567
2018-07-05	24.75	25.49	24.00	25.26	49202
2018-07-06	25.34	26.10	24.48	25.76	63830
2018-07-09	25.57	26.34	25.00	25.57	80114
2018-07-10	25.79	26.74	25.22	26.39	82574
2018-07-11	26.25	26.30	25.02	25.62	25659
2018-07-12	25.99	26.10	25.29	25.98	28277
2018-07-13	26.02	26.07	24.62	25.33	17341
2018-07-16	25.55	25.64	24.32	24.64	55963
2018-07-17	24.65	24.65	23.20	24.40	23256
2018-07-18	24.42	24.88	24.25	24.49	24939
2018-07-19	24.65	24.65	23.78	23.78	9295
2018-07-20	23.50	24.37	23.10	23.30	13953
2018-07-23	23.30	23.30	22.64	22.64	22306
2018-07-24	22.59	23.05	21.01	23.00	63027
2018-07-25	23.75	23.75	21.42	22.29	72268
2018-07-26	22.00	22.42	21.80	21.93	60844
2018-07-27	22.23	23.21	21.96	22.05	24371
2018-07-30	22.05	22.80	21.55	21.96	58821
2018-07-31	22.19	22.99	21.57	22.35	38081
2018-08-01	22.64	22.79	22.08	22.30	14027
2018-08-02	22.30	22.30	19.50	19.68	98289
2018-08-03	19.00	20.41	19.00	20.01	72645
2018-08-06	19.85	20.83	19.68	20.41	64163
2018-08-07	20.60	20.83	19.55	20.62	25848
2018-08-08	20.48	20.55	19.70	19.93	10929
2018-08-09	20.09	20.55	18.69	19.23	30953
2018-08-10	19.48	19.48	18.65	18.81	19171
2018-08-13	18.95	19.11	18.05	18.70	32435
2018-08-14	18.61	19.23	18.10	18.47	69549
2018-08-15	18.55	19.08	18.50	18.73	14277
2018-08-16	19.06	20.26	18.99	20.26	86282
2018-08-17	19.00	20.36	19.00	19.10	66618
2018-08-20	19.00	20.07	18.50	19.12	68794
2018-08-21	19.12	19.60	19.12	19.30	15139
2018-08-22	19.11	22.06	19.03	21.40	82854
2018-08-23	21.09	22.46	20.78	22.17	94532
2018-08-24	22.40	22.40	19.74	19.86	57932
2018-08-27	20.05	20.10	18.75	18.92	31364
2018-08-28	18.76	20.00	18.76	19.86	48013
2018-08-29	19.78	20.36	19.19	19.91	76499
2018-08-30	19.74	20.82	19.46	20.34	53082
2018-08-31	20.50	21.49	19.50	21.43	109637
2018-09-04	21.36	21.75	20.29	21.00	69413
2018-09-05	20.66	21.29	20.31	20.54	30702
2018-09-06	20.08	20.08	19.00	19.58	67467
2018-09-07	19.70	19.89	19.01	19.28	18152
2018-09-10	19.47	19.60	19.07	19.46	13547
2018-09-11	19.69	20.15	19.12	20.05	21573
2018-09-12	20.14	20.84	19.44	20.41	16179
2018-09-13	20.65	20.96	19.54	19.99	34229
2018-09-14	19.97	21.00	19.62	21.00	90613
2018-09-17	20.90	21.00	19.62	19.83	22340
2018-09-18	19.73	20.36	19.20	19.22	43304
2018-09-19	19.15	20.08	19.15	19.73	20728
2018-09-20	19.70	20.25	19.21	19.36	14606
2018-09-21	19.69	20.15	19.00	19.00	82289
2018-09-24	18.90	19.43	18.90	19.00	33420
2018-09-25	19.19	19.70	19.07	19.20	11084
2018-09-26	18.99	19.53	18.94	18.94	13452
2018-09-27	19.01	19.24	18.90	18.90	45380
2018-09-28	18.93	20.41	18.80	19.74	81619
2018-10-01	19.99	20.50	19.84	20.04	33977
2018-10-02	20.08	20.08	19.40	19.81	20314
2018-10-03	19.74	20.95	19.43	20.81	29733
2018-10-04	20.80	20.80	19.27	19.59	33445
2018-10-05	20.05	20.05	18.64	19.00	23210
2018-10-08	18.83	18.85	18.18	18.19	30199
2018-10-09	18.00	18.18	15.57	17.13	148812
2018-10-10	17.30	17.30	16.00	16.00	26221
2018-10-11	15.40	16.72	15.40	16.03	20568
2018-10-12	16.17	16.75	15.71	15.71	14425
2018-10-15	15.69	16.10	15.57	15.84	8351
2018-10-16	15.87	17.44	15.78	16.39	20622
2018-10-17	16.29	16.90	15.81	16.90	7432
2018-10-18	16.64	17.44	16.57	17.10	23863
2018-10-19	17.31	17.48	16.00	16.20	14652
2018-10-22	16.23	16.49	15.20	15.29	17694
2018-10-23	15.00	15.14	12.00	14.96	30482
2018-10-24	14.68	15.79	13.90	14.01	13423
2018-10-25	14.25	15.19	13.73	14.62	30976
2018-10-26	14.42	14.98	13.55	13.72	24027
2018-10-29	14.03	14.04	13.12	13.48	19223
2018-10-30	13.41	13.41	12.30	12.76	22501
2018-10-31	12.80	15.61	12.80	15.00	24369
2018-11-01	15.00	15.48	13.21	14.60	16950
2018-11-02	15.00	15.27	14.91	15.09	39493
2018-11-05	15.02	15.40	13.98	14.83	10745
2018-11-06	14.79	15.43	14.70	14.82	6290
2018-11-07	14.97	14.99	14.14	14.30	68493
2018-11-08	14.21	15.55	13.64	15.10	20427
2018-11-09	14.78	15.25	13.75	13.75	16769
2018-11-12	13.44	14.71	13.44	13.83	24709
2018-11-13	13.90	15.48	13.31	13.93	216728
2018-11-14	13.92	14.97	13.53	13.53	16535
2018-11-15	13.65	14.24	13.51	14.24	24955
2018-11-16	14.14	14.93	13.65	14.06	27436
2018-11-19	13.95	16.47	13.79	15.56	61829
2018-11-20	15.37	15.48	14.67	15.09	5150
2018-11-21	15.09	16.42	14.35	14.98	9736
2018-11-23	14.73	15.05	14.51	14.51	1070
2018-11-26	14.78	15.00	12.70	12.91	35801
2018-11-27	12.82	13.18	12.58	12.59	15082
2018-11-28	12.55	13.35	12.27	12.75	6260
2018-11-29	12.80	13.25	12.65	12.81	9013
2018-11-30	12.67	13.47	12.26	12.41	31461
2018-12-03	12.43	13.43	12.39	12.56	19104
2018-12-04	12.65	12.85	11.00	11.90	647698
2018-12-06	11.63	11.85	11.12	11.46	17134
2018-12-07	11.52	13.00	11.48	11.57	88590
2018-12-10	11.55	12.65	11.55	11.64	11118
2018-12-11	11.76	12.23	11.55	12.13	22347
2018-12-12	12.09	13.15	11.66	12.40	17014
2018-12-13	12.41	12.41	11.87	12.04	28104
2018-12-14	11.95	12.56	11.68	12.46	7944
2018-12-17	12.47	12.47	11.55	12.27	28320
2018-12-18	12.38	12.58	11.56	12.16	14506
2018-12-19	12.30	12.70	11.55	12.57	120930
2018-12-20	12.69	12.80	11.28	11.54	116617
2018-12-21	11.50	13.64	11.40	13.27	63211
2018-12-24	12.96	13.97	11.89	13.97	14894
2018-12-26	13.96	14.34	13.39	13.40	45805
2018-12-27	13.39	13.56	11.93	12.80	25425
2018-12-28	12.54	14.05	12.00	13.73	30076
2018-12-31	13.94	14.00	12.79	14.00	52495
2019-01-02	14.00	15.44	13.55	14.30	15008
2019-01-03	14.24	14.24	13.09	13.44	21336
2019-01-04	13.34	14.62	13.34	14.29	21411
2019-01-07	15.00	17.40	15.00	15.45	58109
2019-01-08	15.54	17.75	15.54	15.83	36046
2019-01-09	16.16	17.20	15.57	15.70	35370
2019-01-10	15.78	16.35	14.38	14.39	32934
2019-01-11	14.63	15.84	14.44	15.80	21438
2019-01-14	15.18	15.19	14.37	14.66	42193
2019-01-15	14.35	14.50	13.55	13.55	44829
2019-01-16	13.52	13.85	12.80	13.26	49257
2019-01-17	13.20	13.50	12.80	12.80	58154
2019-01-18	12.83	13.30	12.40	12.90	58958
2019-01-22	12.87	13.27	12.08	12.30	9534
2019-01-23	12.55	13.36	11.90	11.90	34389
2019-01-24	12.32	12.72	11.79	11.89	12689
2019-01-25	11.96	12.22	11.81	11.92	10853
2019-01-28	11.89	12.50	11.55	11.81	81432
2019-01-29	11.95	12.81	11.92	12.30	133208
2019-01-30	12.26	13.22	11.84	12.30	24045
2019-01-31	12.22	12.64	11.94	12.11	68445
2019-02-01	12.22	12.55	12.15	12.28	21174
2019-02-04	12.40	13.30	11.92	12.20	66146
2019-02-05	12.17	12.45	11.88	12.01	9880
2019-02-06	12.10	12.80	11.88	12.15	12312
2019-02-07	12.23	12.46	12.02	12.20	2768
2019-02-08	12.10	12.23	11.87	12.00	20615
2019-02-11	11.84	12.11	11.75	11.81	8571
2019-02-12	12.00	12.35	11.76	12.00	16784
2019-02-13	11.99	12.01	11.61	11.81	11998
2019-02-14	11.80	12.11	11.76	11.94	7894
2019-02-15	11.85	11.95	11.36	11.36	28929
2019-02-19	11.38	11.66	11.19	11.57	53492
2019-02-20	11.50	11.63	11.05	11.16	63988
2019-02-21	11.24	11.54	11.06	11.20	20501
2019-02-22	11.05	11.55	11.02	11.09	14919
2019-02-25	11.25	11.27	11.04	11.10	43415
2019-02-26	11.10	11.60	11.00	11.35	64887
2019-02-27	11.48	11.59	11.35	11.59	11414
2019-02-28	11.69	11.69	11.42	11.68	9823
2019-03-01	11.75	12.92	11.75	12.75	39720
2019-03-04	12.77	13.29	12.46	12.84	37988
2019-03-05	13.16	13.52	12.92	13.35	28464
2019-03-06	13.70	13.80	13.26	13.75	21455
2019-03-07	13.75	13.83	13.03	13.75	23577
2019-03-08	13.74	13.74	11.90	13.56	6076
2019-03-11	13.67	13.79	13.50	13.66	12989
2019-03-12	13.57	13.79	13.37	13.45	10237
2019-03-13	13.50	13.50	12.95	13.17	11681
2019-03-14	13.32	13.32	13.02	13.13	3756
2019-03-15	13.33	13.33	12.51	12.95	3309
2019-03-18	12.99	13.00	12.55	12.74	3549
2019-03-19	12.95	13.33	12.53	12.54	33909
2019-03-20	12.92	12.92	12.85	12.85	1655
2019-03-21	12.77	12.89	12.77	12.89	1692
2019-03-22	12.85	12.85	12.47	12.84	4141
2019-03-25	12.80	12.80	12.14	12.49	9787
2019-03-26	12.47	12.47	11.96	11.96	3447
2019-03-27	12.41	12.79	12.32	12.59	10059
2019-03-28	12.74	13.13	12.62	12.75	7034
2019-03-29	12.75	14.83	12.51	14.77	99105
2019-04-01	14.50	14.71	13.69	13.77	74710
2019-04-02	13.75	13.75	13.06	13.06	10652
2019-04-03	13.90	14.47	13.50	13.61	56678
2019-04-04	13.75	14.05	13.36	13.55	22128
2019-04-05	14.26	14.26	13.59	13.61	29589
2019-04-08	13.61	14.16	13.60	13.65	40786
2019-04-09	13.60	14.00	13.02	13.15	27303
2019-04-10	13.50	13.65	13.40	13.56	31025
2019-04-11	13.60	14.45	13.50	13.57	32904
2019-04-12	13.77	15.00	13.77	14.72	108233
2019-04-15	15.13	16.52	15.00	16.45	44612
2019-04-16	17.20	17.25	15.62	16.49	32594
2019-04-17	15.93	16.70	13.89	15.15	71166
2019-04-18	15.97	15.97	15.03	15.70	32741
2019-04-22	17.00	17.99	16.09	16.83	112587
2019-04-23	16.83	17.60	15.70	15.90	60998
2019-04-24	16.64	16.95	15.05	15.89	43865
2019-04-25	15.87	16.47	15.50	16.29	14361
2019-04-26	16.35	16.35	15.67	16.23	16220
2019-04-29	16.50	16.50	15.42	16.49	28105
2019-04-30	16.49	16.49	15.32	15.44	29327
2019-05-01	15.44	15.94	14.72	15.67	37518
2019-05-02	16.00	16.12	14.93	15.47	15689
2019-05-03	15.39	15.46	14.75	14.80	15314
2019-05-06	13.58	14.80	12.50	14.30	60147
2019-05-07	14.24	14.67	14.05	14.05	8279
2019-05-08	14.07	14.20	13.45	14.19	15086
2019-05-09	14.10	14.10	13.41	13.75	14890
2019-05-10	13.80	14.62	13.30	14.42	14072
2019-05-13	14.06	14.80	13.33	13.62	10290
2019-05-14	13.83	15.00	13.64	13.89	8362
2019-05-15	13.66	14.49	13.66	13.85	6272
2019-05-16	13.94	14.79	13.51	14.79	18065
2019-05-17	14.70	14.90	14.20	14.41	4683
2019-05-20	14.42	14.60	13.32	13.56	7159
2019-05-21	13.84	14.00	13.25	13.66	104673
2019-05-22	13.65	13.65	13.25	13.40	2824
2019-05-23	13.29	13.74	13.12	13.49	5751
2019-05-24	13.53	13.55	12.71	13.14	13481
2019-05-28	12.98	13.47	12.98	13.02	6896
2019-05-29	13.23	14.00	13.06	13.49	21336
2019-05-30	13.47	13.94	13.15	13.50	18944
2019-05-31	13.47	14.16	13.41	13.90	9188
2019-06-03	14.00	14.23	12.86	13.74	12856
2019-06-04	13.76	13.99	12.88	13.38	34922
2019-06-05	13.30	13.47	12.58	12.93	15208
2019-06-06	12.95	13.68	12.95	13.23	9031
2019-06-07	13.37	13.50	12.98	13.30	10526
2019-06-10	13.35	13.91	13.05	13.05	26093
2019-06-11	13.22	13.43	13.12	13.12	3679
2019-06-12	13.17	13.48	13.11	13.35	10867
2019-06-13	13.25	13.42	13.15	13.31	12417
2019-06-14	13.25	13.78	13.23	13.40	28106
2019-06-17	13.25	13.57	13.23	13.26	20679
2019-06-18	13.37	13.96	13.37	13.85	14522
2019-06-19	13.75	15.16	13.44	15.13	48476
2019-06-20	14.75	14.75	13.82	13.98	27316
2019-06-21	14.27	14.47	13.90	14.26	29157
2019-06-24	14.00	14.48	13.89	14.09	11929
2019-06-25	13.82	14.01	13.75	13.89	11404
2019-06-26	13.96	14.25	13.85	14.23	13134
2019-06-27	14.00	14.50	14.00	14.12	17356
2019-06-28	14.19	14.65	13.99	14.65	59648
2019-07-01	14.27	15.18	13.90	14.99	61076
2019-07-02	15.00	15.00	14.30	14.88	31226
2019-07-03	14.87	15.00	14.63	14.76	11488
2019-07-05	14.90	15.46	14.55	14.55	35725
2019-07-08	14.59	15.27	14.21	14.58	8322
2019-07-09	15.08	15.29	14.49	14.70	26929
2019-07-10	14.92	15.13	14.68	15.03	23581
2019-07-11	15.06	15.67	14.85	15.26	65596
2019-07-12	15.26	15.88	15.23	15.50	51382
2019-07-15	15.31	15.76	15.12	15.75	81487
2019-07-16	15.70	16.47	15.70	15.77	46935
2019-07-17	15.80	16.00	15.35	15.45	14824
2019-07-18	15.25	15.31	15.00	15.01	12417
2019-07-19	15.00	15.43	15.00	15.00	5345
2019-07-22	15.05	15.11	14.95	15.05	30147
2019-07-23	15.28	15.37	14.95	15.13	20296
2019-07-24	15.72	16.46	15.40	15.75	91290
2019-07-25	16.00	16.00	15.50	15.75	49425
2019-07-26	15.80	16.00	15.52	15.56	13264
2019-07-29	15.66	15.81	15.60	15.75	42007
2019-07-30	15.85	16.00	15.60	15.77	30546
2019-07-31	15.91	16.30	15.05	15.75	49912
2019-08-01	15.64	16.24	15.56	16.13	123984
2019-08-02	16.25	16.25	15.03	15.75	56189
2019-08-05	15.50	15.50	15.20	15.37	44892
2019-08-06	15.53	15.57	15.28	15.50	26796
2019-08-07	15.35	15.58	15.25	15.50	35674
2019-08-08	15.41	15.66	15.33	15.60	83657
2019-08-09	15.60	16.49	15.31	16.49	40434
2019-08-12	15.96	16.40	15.60	16.15	89317
2019-08-13	16.07	16.25	15.97	16.15	14165
2019-08-14	16.06	16.21	15.55	16.15	94956
2019-08-15	16.11	16.25	15.96	16.20	18496
2019-08-16	16.25	17.71	16.24	16.82	74693
2019-08-19	16.87	18.82	16.71	18.55	54430
2019-08-20	18.01	18.48	17.00	18.12	142168
2019-08-21	17.97	18.70	17.47	18.00	59035
2019-08-22	18.21	18.50	17.40	18.00	45371
2019-08-23	17.80	17.80	15.70	15.77	32773
2019-08-26	16.17	16.24	15.05	15.30	28313
2019-08-27	15.30	15.94	15.30	15.85	8459
2019-08-28	15.51	15.83	15.25	15.52	8660
2019-08-29	15.48	15.80	15.15	15.48	18354
2019-08-30	15.40	16.00	15.13	16.00	13942
2019-09-03	16.00	16.88	15.57	16.88	24406
2019-09-04	16.87	17.55	16.38	16.57	68033
2019-09-05	16.74	17.31	15.82	16.44	23430
2019-09-06	16.41	17.16	16.10	16.40	18221
2019-09-09	16.48	16.94	16.09	16.50	17270
2019-09-10	16.54	17.74	16.50	17.74	20072
2019-09-11	17.65	18.65	16.77	17.06	32838
2019-09-12	17.39	17.46	16.73	16.93	8575
2019-09-13	17.17	17.48	16.75	16.75	9847
2019-09-16	16.90	17.28	16.35	16.64	27403
2019-09-17	16.60	17.16	16.51	16.83	368184
2019-09-18	16.81	18.35	16.51	17.51	54588
2019-09-19	17.66	19.31	17.30	19.23	157114
2019-09-20	19.20	20.95	19.05	20.00	93140
2019-09-23	20.00	20.95	19.42	20.52	25359
2019-09-24	20.75	20.85	18.20	19.32	94486
2019-09-25	19.16	20.91	18.74	19.50	53010
2019-09-26	19.27	20.20	18.26	19.50	50170
2019-09-27	19.49	19.49	18.08	18.27	47661
2019-09-30	18.37	19.07	17.63	17.82	64770
2019-10-01	17.90	18.70	17.03	17.04	22354
2019-10-02	17.13	17.13	15.90	16.76	32840
2019-10-03	16.61	16.74	15.96	16.47	33050
2019-10-04	16.00	16.54	16.00	16.44	71099
2019-10-07	16.62	17.55	16.04	16.56	17335
2019-10-08	16.12	16.50	15.80	16.43	26641
2019-10-09	16.36	17.26	16.36	16.40	18680
2019-10-10	17.29	17.29	15.74	16.43	29247
2019-10-11	16.53	17.00	16.18	16.42	69405
2019-10-14	17.00	17.00	15.65	15.85	37041
2019-10-15	15.90	17.00	15.65	16.50	63302
2019-10-16	16.50	16.95	16.05	16.05	55632
2019-10-17	16.21	16.98	16.06	16.52	65212
2019-10-18	16.34	16.98	16.19	16.41	77995
2019-10-21	16.57	16.93	16.35	16.63	50097
2019-10-22	16.77	16.90	16.21	16.37	224439
2019-10-23	16.50	16.90	15.06	15.51	82423
2019-10-24	15.71	16.58	15.71	16.00	31488
2019-10-25	16.00	18.51	15.62	18.50	108421
2019-10-28	17.04	17.04	15.12	15.51	215021
2019-10-29	15.65	15.86	13.36	14.60	205003
2019-10-30	14.51	14.79	14.30	14.76	339496
2019-10-31	14.75	15.66	14.50	15.66	83050
2019-11-01	15.66	16.49	15.34	15.99	102775
2019-11-04	15.83	15.83	14.82	14.84	33831
2019-11-05	14.50	16.05	14.50	15.23	631129
2019-11-06	15.52	16.12	15.25	15.62	104764
2019-11-07	15.50	15.76	14.84	15.52	1349375
2019-11-08	15.20	15.83	15.20	15.66	37907
2019-11-11	15.75	16.30	15.75	16.01	25200
2019-11-12	16.20	16.50	15.97	16.11	38873
2019-11-13	16.54	16.54	15.63	15.88	44123
2019-11-14	15.97	16.39	15.93	15.99	21396
2019-11-15	15.99	16.19	15.45	15.71	28959
2019-11-18	15.68	15.93	15.42	15.65	23344
2019-11-19	15.57	15.88	15.45	15.59	34946
2019-11-20	15.77	16.15	15.07	15.18	79513
2019-11-21	15.35	15.52	14.20	14.90	108659
2019-11-22	14.85	15.01	14.63	14.85	32100
2019-11-25	14.96	15.60	14.71	14.90	70315
2019-11-26	14.97	14.97	14.26	14.64	76391
2019-11-27	14.78	15.98	14.61	15.69	318862
2019-11-29	15.80	16.96	15.80	16.48	77052
2019-12-02	16.65	17.39	15.85	16.38	109800
2019-12-03	16.43	17.30	16.40	16.53	52342
2019-12-04	16.58	17.39	16.49	16.98	73021
2019-12-05	17.05	17.49	16.46	16.65	27615
2019-12-06	16.61	17.03	15.67	16.26	108770
2019-12-09	16.20	16.77	16.13	16.36	62538
2019-12-10	16.42	17.14	16.42	16.90	34870
2019-12-11	17.01	17.16	16.85	17.02	33330
2019-12-12	17.11	17.45	15.80	17.17	65099
2019-12-13	17.29	17.92	16.68	16.86	74132
2019-12-16	17.72	17.72	16.59	17.09	74778
2019-12-17	17.10	17.63	16.19	16.35	124980
2019-12-18	16.50	17.15	16.02	16.66	125096
2019-12-19	16.69	17.39	16.50	16.97	43561
2019-12-20	17.00	17.39	16.57	17.00	113698
2019-12-23	16.89	17.05	16.58	16.92	46452
2019-12-24	16.94	17.02	16.51	17.00	28277
2019-12-26	17.00	17.02	15.83	15.87	51165
2019-12-27	15.89	16.22	14.87	15.37	59337
2019-12-30	15.36	15.69	14.48	14.67	46235
2019-12-31	14.81	14.83	14.01	14.08	67290
2020-01-02	14.10	14.53	13.03	13.48	68579
2020-01-03	13.36	14.00	13.36	13.52	117484
2020-01-06	13.64	14.54	13.30	14.12	175798
2020-01-07	14.15	14.34	13.54	13.69	65827
2020-01-08	13.77	14.87	13.77	14.43	57151
2020-01-09	14.59	14.96	14.30	14.59	72946
2020-01-10	14.71	15.25	14.12	14.57	272696
2020-01-13	14.63	15.07	14.50	14.90	194383
2020-01-14	14.89	15.63	14.82	15.29	42253
2020-01-15	15.37	15.84	15.02	15.60	49121
2020-01-16	15.98	17.88	15.88	17.75	459199
2020-01-17	17.88	17.88	16.65	16.98	95529
2020-01-21	16.96	17.40	16.67	17.04	47044
2020-01-22	17.36	17.36	16.40	17.11	98859
2020-01-23	17.35	17.35	16.61	16.90	60547
2020-01-24	16.85	17.25	16.60	17.02	48083
2020-01-27	16.77	17.33	16.26	17.17	82909
2020-01-28	17.20	17.36	16.93	17.17	30468
2020-01-29	17.36	17.48	16.89	17.00	37607
2020-01-30	17.01	17.21	16.90	16.90	41514
2020-01-31	16.76	16.89	16.20	16.35	77670
2020-02-03	16.35	16.96	16.08	16.92	48316
2020-02-04	17.00	17.12	16.53	16.68	52967
2020-02-05	16.74	17.75	16.66	17.54	61927
2020-02-06	17.54	17.54	16.69	17.26	53227
2020-02-07	17.05	17.44	16.76	17.21	25184
2020-02-10	17.25	17.75	16.89	17.71	16784
2020-02-11	17.75	17.99	17.46	17.89	86531
2020-02-12	17.90	18.22	16.96	18.17	49311
2020-02-13	18.08	18.70	17.76	18.61	54215
2020-02-14	18.67	19.00	17.37	18.61	65958
2020-02-18	18.50	19.35	18.19	19.15	49376
2020-02-19	19.41	20.64	19.14	19.44	91987
2020-02-20	19.39	19.80	18.89	19.19	28315
2020-02-21	19.30	19.30	18.56	18.99	33324
2020-02-24	18.07	19.66	17.08	17.35	151258
2020-02-25	17.50	17.73	16.79	17.31	39692
2020-02-26	17.31	17.50	16.58	16.96	40715
2020-02-27	16.80	17.13	16.36	16.74	17685
2020-02-28	16.34	17.22	16.34	16.90	41313
2020-03-02	17.07	17.88	16.33	17.58	35136
2020-03-03	17.67	18.00	16.76	17.76	42910
2020-03-04	18.05	18.77	17.78	18.46	9927
2020-03-05	18.22	18.49	17.81	17.92	31574
2020-03-06	17.65	17.98	16.74	17.39	26315
2020-03-09	16.67	17.34	16.20	16.55	47725
2020-03-10	16.86	16.86	15.56	15.82	32203
2020-03-11	15.52	15.52	14.07	14.54	78733
2020-03-12	13.03	14.33	12.07	12.08	92059
2020-03-13	12.90	16.52	12.73	16.27	66183
2020-03-16	12.50	14.36	12.00	12.28	46970
2020-03-17	12.30	13.43	12.00	12.71	80541
2020-03-18	12.02	12.99	11.12	11.34	20704
2020-03-19	11.25	13.00	11.10	11.94	48833
2020-03-20	12.09	13.00	11.52	12.01	30988
2020-03-23	12.05	12.73	11.50	12.09	23062
2020-03-24	12.56	12.98	11.68	11.88	274760
2020-03-25	12.26	12.40	11.55	12.10	24522
2020-03-26	12.58	13.00	12.34	12.81	27604
2020-03-27	12.59	12.88	12.40	12.40	204227
2020-03-30	12.75	12.85	12.21	12.54	23973
2020-03-31	12.50	12.65	12.07	12.10	21041
2020-04-01	11.93	12.30	11.21	11.60	33466
2020-04-02	11.55	11.65	10.80	11.00	50948
2020-04-03	10.76	11.35	10.28	10.50	24513
2020-04-06	10.90	11.85	10.19	11.53	76065
2020-04-07	11.99	12.35	10.80	11.00	90451
2020-04-08	10.85	11.45	10.85	11.19	44416
2020-04-09	11.50	12.34	11.24	12.10	23541
2020-04-13	12.05	12.65	11.25	11.95	467374
2020-04-14	12.41	12.94	12.16	12.18	232656
2020-04-15	12.00	12.39	10.22	11.80	129298
2020-04-16	12.03	12.50	11.92	12.37	476160
2020-04-17	12.76	13.51	12.76	13.09	112468
2020-04-20	13.00	13.50	12.80	12.90	62017
2020-04-21	12.68	13.75	12.05	13.10	1345858
2020-04-22	13.34	14.75	13.34	14.37	133634
2020-04-23	14.44	16.17	14.44	15.81	109022
2020-04-24	15.72	16.55	15.11	16.25	246206
2020-04-27	16.33	17.36	16.20	17.36	118205
2020-04-28	17.40	17.75	14.44	14.80	179427
2020-04-29	15.57	16.45	15.17	16.05	49385
2020-04-30	15.85	15.96	14.53	14.84	39813
2020-05-01	14.49	14.49	13.14	13.86	46425
2020-05-04	13.56	14.13	13.34	13.47	16920
2020-05-05	13.67	14.25	13.27	13.77	84690
2020-05-06	13.91	15.09	13.58	14.87	40371
2020-05-07	15.03	16.16	14.63	15.87	67662
2020-05-08	15.80	16.50	15.45	15.60	42420
2020-05-11	15.35	16.90	15.35	16.00	31116
2020-05-12	16.18	16.75	15.05	16.14	45925
2020-05-13	15.91	16.72	14.75	15.33	44270
2020-05-14	14.66	14.95	13.28	14.25	102167
2020-05-15	14.00	14.85	13.71	14.61	118378
2020-05-18	14.71	14.88	13.45	13.80	102632
2020-05-19	13.71	14.06	13.35	14.06	108890
2020-05-20	14.06	15.00	13.66	14.67	93607
2020-05-21	14.48	15.17	14.06	14.82	148220
2020-05-22	14.63	15.39	14.45	15.16	67197
2020-05-26	15.29	15.74	14.34	15.36	91102
2020-05-27	13.92	14.79	13.00	14.25	236362
2020-05-28	14.01	14.45	13.57	14.14	152534
2020-05-29	13.99	14.35	13.32	13.65	492828
2020-06-01	13.67	14.76	13.38	13.65	1682162
2020-06-02	13.85	14.84	13.85	14.54	339721
2020-06-03	14.59	16.13	14.59	15.41	67121
2020-06-04	16.23	17.09	15.84	16.16	255190
2020-06-05	16.28	16.28	14.55	14.91	217245
2020-06-08	14.95	16.20	14.79	15.91	316474
2020-06-09	15.69	15.99	15.50	15.72	61019
2020-06-10	15.77	15.87	15.34	15.74	116983
2020-06-11	15.71	15.71	15.04	15.35	55849
2020-06-12	15.61	16.49	15.50	15.93	64482
2020-06-15	15.62	15.65	14.92	15.15	81543
2020-06-16	15.35	15.94	15.23	15.71	23946
2020-06-17	15.80	15.94	15.50	15.94	37532
2020-06-18	15.89	16.01	15.60	16.00	32818
2020-06-19	16.00	17.63	16.00	16.65	161182
2020-06-22	16.72	16.72	15.51	15.94	110504
2020-06-23	16.17	16.50	15.83	15.85	239022
2020-06-24	15.85	16.13	15.52	15.68	84096
2020-06-25	15.75	16.15	15.52	15.80	79288
2020-06-26	16.25	16.25	14.93	15.05	91006
2020-06-29	15.29	15.65	14.60	14.80	49541
2020-06-30	14.78	16.35	14.59	16.09	284348
2020-07-01	16.08	16.28	15.79	16.00	31615
2020-07-02	16.09	16.14	15.68	15.82	18703
2020-07-06	16.12	16.12	15.12	15.47	34890
2020-07-07	15.37	15.83	15.28	15.50	20863
2020-07-08	15.50	15.55	15.12	15.25	32776
2020-07-09	15.30	15.73	14.98	15.43	59537
2020-07-10	15.42	15.42	14.15	14.38	71460
2020-07-13	14.64	14.77	13.53	13.66	73359
2020-07-14	13.67	14.24	13.27	14.14	78144
2020-07-15	14.25	14.34	13.78	14.11	47118
2020-07-16	13.87	14.44	13.74	14.16	38831
2020-07-17	14.30	14.41	13.52	13.68	47228
2020-07-20	13.76	14.02	13.31	13.54	67049
2020-07-21	13.54	13.93	13.35	13.61	76964
2020-07-22	13.60	13.73	13.44	13.60	22752
2020-07-23	13.50	13.74	13.36	13.64	40026
2020-07-24	13.59	13.59	12.87	13.48	55119
2020-07-27	13.98	14.20	13.23	13.61	46288
2020-07-28	13.73	14.14	13.50	13.81	40693
2020-07-29	13.90	14.06	12.96	13.31	110905
2020-07-30	13.35	14.10	13.20	14.03	44304
2020-07-31	13.75	13.88	13.25	13.69	32233
2020-08-03	13.59	14.00	13.59	13.77	31528
2020-08-04	13.99	13.99	13.15	13.46	55344
2020-08-05	13.37	13.58	13.09	13.46	22693
2020-08-06	13.50	13.79	13.11	13.31	48508
2020-08-07	13.32	13.44	12.93	13.26	58772
2020-08-10	13.39	13.39	12.89	13.18	59134
2020-08-11	13.27	13.35	12.86	12.99	43294
2020-08-12	12.99	13.14	12.74	12.98	31401
2020-08-13	13.05	13.10	12.74	13.02	34016
2020-08-14	12.80	12.90	12.68	12.87	30920
2020-08-17	13.10	13.15	12.89	13.06	27898
2020-08-18	13.10	13.19	12.75	13.05	35851
2020-08-19	12.98	13.49	12.76	12.94	30192
2020-08-20	12.91	12.96	12.54	12.72	42986
2020-08-21	12.71	12.71	12.20	12.32	23370
2020-08-24	12.24	12.24	11.48	11.57	34134
2020-08-25	11.99	12.22	11.69	12.16	62631
2020-08-26	12.19	12.24	11.85	12.02	56921
2020-08-27	12.19	12.25	11.84	11.88	79765
2020-08-28	11.97	12.05	11.60	11.76	23191
2020-08-31	11.97	12.10	11.70	12.07	61934
2020-09-01	12.14	12.27	11.73	12.03	39343
2020-09-02	12.05	12.09	11.15	11.24	193693
2020-09-03	11.37	11.37	10.33	11.14	291024
2020-09-04	11.13	11.17	10.18	10.92	85292
2020-09-08	10.70	10.82	10.21	10.57	65518
2020-09-09	10.80	11.39	10.61	11.02	138975
2020-09-10	11.04	11.30	10.66	11.10	274880
2020-09-11	11.00	11.32	10.85	11.03	46688
2020-09-14	11.22	11.72	11.13	11.46	58346
2020-09-15	11.66	13.76	11.66	12.25	318211
2020-09-16	12.35	12.35	11.76	11.89	27938
2020-09-17	11.77	12.00	11.57	11.65	15349
2020-09-18	12.10	13.39	12.10	12.94	107957
2020-09-21	12.72	12.72	11.58	11.88	80133
2020-09-22	11.99	12.04	11.46	11.98	46671
2020-09-23	12.44	12.44	11.70	11.82	69419
2020-09-24	11.66	11.89	11.54	11.69	40701
2020-09-25	11.86	12.15	11.75	12.05	35701
2020-09-28	12.25	12.29	11.87	12.05	43166
2020-09-29	12.15	12.18	11.72	12.11	28849
2020-09-30	12.10	12.13	11.95	12.00	23623
2020-10-01	12.36	12.36	11.96	12.31	41959
2020-10-02	12.15	12.16	11.83	12.03	40325
2020-10-05	12.20	12.75	12.02	12.56	25531
2020-10-06	12.54	12.84	12.45	12.57	21095
2020-10-07	12.90	12.94	12.65	12.71	24399
2020-10-08	12.50	12.75	12.44	12.67	9605
2020-10-09	12.89	12.89	12.54	12.70	18236
2020-10-12	12.71	13.50	12.70	13.25	82859
2020-10-13	13.32	13.76	12.83	13.19	36751
2020-10-14	13.40	13.80	13.03	13.41	52629
2020-10-15	13.43	13.79	12.90	12.94	291993
2020-10-16	12.90	13.27	12.79	13.05	19430
2020-10-19	13.09	13.28	12.89	13.10	28596
2020-10-20	12.97	13.29	12.79	13.16	63267
2020-10-21	12.98	13.15	12.74	12.90	383290
2020-10-22	12.98	13.02	12.58	12.99	60409
2020-10-23	13.06	13.26	12.91	13.06	14761
2020-10-26	12.84	13.23	12.80	13.07	17681
2020-10-27	13.00	13.31	13.00	13.26	21884
2020-10-28	13.00	13.16	12.82	13.00	47852
2020-10-29	13.00	13.10	12.67	12.89	268470
2020-10-30	12.97	13.02	12.15	12.18	33822
2020-11-02	12.19	12.40	11.33	11.40	14585
2020-11-03	11.56	11.74	11.19	11.72	26510
2020-11-04	11.76	13.25	11.76	13.03	32621
2020-11-05	13.01	13.01	12.26	12.54	19229
2020-11-06	12.48	12.69	12.29	12.61	16289
2020-11-09	12.27	13.10	12.27	12.87	49716
2020-11-10	12.94	13.40	12.49	12.85	260602
2020-11-11	13.19	13.83	13.15	13.20	77129
2020-11-12	13.47	13.54	12.41	13.20	74986
2020-11-13	13.06	13.29	13.04	13.14	19552
2020-11-16	13.03	13.75	13.03	13.65	52623
2020-11-17	13.37	14.97	13.37	14.70	82460
2020-11-18	14.17	15.00	14.17	14.61	215630
2020-11-19	14.65	15.13	14.21	15.00	867690
2020-11-20	15.00	16.35	14.90	16.25	493865
2020-11-23	16.25	16.31	15.50	15.89	62717
2020-11-24	15.61	16.41	15.61	16.05	29989
2020-11-25	16.02	16.29	15.75	16.18	35713
2020-11-27	16.00	16.50	15.99	16.50	31232
2020-11-30	16.40	17.17	16.17	17.13	94633
2020-12-01	17.19	17.19	16.23	17.06	1366110
2020-12-02	16.80	18.00	16.62	18.00	60738
2020-12-03	18.15	18.25	17.00	17.56	56546
2020-12-04	17.38	17.88	16.96	17.05	32913
2020-12-07	17.00	17.68	16.54	17.55	131484
2020-12-08	17.40	18.04	17.29	18.04	43323
2020-12-09	18.09	18.17	16.53	17.50	183585
2020-12-10	17.52	17.80	17.23	17.58	29716
2020-12-11	17.65	17.83	17.42	17.47	26412
2020-12-14	17.68	17.85	16.87	16.87	27580
2020-12-15	17.05	17.44	16.65	16.95	31922
2020-12-16	17.06	17.30	15.94	15.97	45195
2020-12-17	16.11	16.65	15.70	16.23	95418
2020-12-18	16.25	16.31	15.69	16.00	315849
2020-12-21	15.70	16.65	15.68	16.50	103807
2020-12-22	16.60	17.15	16.52	17.05	43632
2020-12-23	17.30	18.61	17.25	18.36	102982
2020-12-24	18.38	18.50	17.92	18.17	35969
2020-12-28	18.00	18.19	16.55	17.80	89252
2020-12-29	18.66	18.66	16.92	17.43	62688
2020-12-30	17.35	17.99	16.99	17.61	39329
2020-12-31	17.52	17.58	17.11	17.53	14652
2021-01-04	17.40	17.41	16.35	16.63	60559
2021-01-05	16.68	16.68	16.05	16.14	33530
2021-01-06	16.01	17.07	15.93	16.35	67788
2021-01-07	15.94	16.92	15.94	16.16	89870
2021-01-08	19.61	20.97	18.50	20.73	517519
2021-01-11	20.34	20.42	19.53	20.00	81428
2021-01-12	19.29	24.52	19.29	24.06	190883
2021-01-13	24.10	24.10	22.00	22.09	124904
2021-01-14	23.02	23.02	21.98	22.89	72499
2021-01-15	23.00	23.48	22.34	23.31	140563
2021-01-19	23.50	25.49	23.21	24.71	237846
2021-01-20	24.38	26.18	23.24	25.03	243805
2021-01-21	26.02	27.50	24.90	27.22	1303742
2021-01-22	26.79	30.59	26.45	27.20	531962
2021-01-25	27.59	28.88	26.74	28.16	459403
2021-01-26	31.00	31.27	28.16	29.11	395144
2021-01-27	29.35	29.35	27.03	27.51	199330
2021-01-28	26.72	27.68	26.30	26.62	328877
2021-01-29	26.69	27.71	26.00	27.52	247281
2021-02-01	27.60	27.60	26.10	26.50	140615
2021-02-02	26.97	26.97	25.49	26.12	151817
2021-02-03	26.21	26.69	24.68	26.10	157362
2021-02-04	26.32	26.32	25.00	25.36	87541
2021-02-05	25.35	26.50	25.00	26.00	137224
2021-02-08	26.20	26.43	25.36	25.61	104598
2021-02-09	26.26	26.26	25.24	25.39	71608
2021-02-10	25.58	26.50	23.32	23.59	210470
2021-02-11	23.59	24.99	23.10	23.84	101893
2021-02-12	23.53	25.12	22.71	24.90	118777
2021-02-16	25.28	25.28	23.63	24.43	255321
2021-02-17	24.40	24.40	23.05	23.54	106266
2021-02-18	23.29	23.29	22.51	22.68	105436
2021-02-19	22.66	23.18	22.43	22.84	170000
2021-02-22	22.92	23.15	21.34	22.02	109829
2021-02-23	22.01	22.42	20.18	21.83	82723
2021-02-24	21.76	22.25	20.76	20.78	116227
2021-02-25	20.98	21.48	19.35	20.50	121033
2021-02-26	20.50	22.50	20.50	22.50	194219
2021-03-01	23.00	24.08	22.84	23.83	159190
2021-03-02	23.81	24.49	22.85	23.75	100531
2021-03-03	24.02	24.35	22.65	23.12	139903
2021-03-04	22.97	23.91	21.12	21.53	148442
2021-03-05	21.96	22.94	20.40	22.74	109807
2021-03-08	23.00	23.66	22.23	22.66	113970
2021-03-09	23.18	24.38	22.10	23.23	52144
2021-03-10	23.66	24.51	22.56	24.46	71747
2021-03-11	24.53	24.53	21.98	22.42	84837
2021-03-12	22.05	24.26	21.69	22.91	54828
2021-03-15	22.84	23.52	21.28	22.04	57900
2021-03-16	23.40	24.31	22.60	23.34	550214
2021-03-17	24.84	24.84	22.73	22.74	57677
2021-03-18	23.25	24.30	21.87	21.99	75711
2021-03-19	22.76	23.88	22.35	22.95	161052
2021-03-22	23.25	23.44	22.45	23.17	191983
2021-03-23	23.03	23.03	21.23	21.87	134155
2021-03-24	22.00	22.30	20.30	20.70	121647
2021-03-25	20.35	22.38	19.90	20.96	94553
2021-03-26	21.24	21.71	19.91	20.88	81920
2021-03-29	20.98	20.98	18.90	19.50	224722
2021-03-30	18.59	20.30	18.35	20.23	590628
2021-03-31	20.30	21.20	20.24	20.89	120991
2021-04-01	21.07	21.92	20.46	21.59	167756
2021-04-05	22.35	23.51	22.09	23.51	198568
2021-04-06	23.24	23.42	22.28	23.00	91006
2021-04-07	22.85	23.09	21.94	22.28	65884
2021-04-08	22.91	23.45	22.61	23.29	90313
2021-04-09	23.17	23.40	22.78	23.06	59159
2021-04-12	23.00	23.31	22.42	22.83	91654
2021-04-13	22.98	23.21	22.25	22.64	67978
2021-04-14	22.86	23.70	22.34	23.22	113664
2021-04-15	23.51	24.00	22.90	22.91	89801
2021-04-16	22.91	22.91	21.80	22.52	49294
2021-04-19	22.25	22.42	21.76	22.10	56779
2021-04-20	21.97	22.41	21.76	22.06	43037
2021-04-21	22.21	23.33	21.54	23.10	84470
2021-04-22	23.12	23.97	22.30	23.75	118391
2021-04-23	23.96	24.04	23.11	23.50	136983
2021-04-26	23.61	23.78	22.79	23.36	41879
2021-04-27	23.21	23.21	22.09	22.56	62295
2021-04-28	22.72	22.72	21.78	22.31	68382
2021-04-29	22.41	22.68	21.26	21.69	38032
2021-04-30	21.58	23.47	20.37	20.94	124245
2021-05-03	20.88	22.94	20.88	22.78	123570
2021-05-04	22.70	23.38	21.06	21.43	57873
2021-05-05	21.41	21.94	21.02	21.12	38839
2021-05-06	20.97	21.71	20.00	20.29	30572
2021-05-07	20.41	21.24	20.15	20.31	87310
2021-05-10	20.28	21.33	19.42	20.92	80069
2021-05-11	20.64	22.85	20.00	22.33	132850
2021-05-12	22.07	23.44	21.20	22.30	102205
2021-05-13	22.41	23.02	20.41	22.00	116018
2021-05-14	22.11	22.65	21.68	22.13	93688
2021-05-17	22.06	22.75	21.46	22.54	102560
2021-05-18	22.99	26.12	22.60	25.48	284016
2021-05-19	24.75	25.68	23.61	25.22	1023511
2021-05-20	25.24	25.24	20.76	21.29	1319770
2021-05-21	21.61	22.39	20.45	20.94	214616
2021-05-24	20.82	21.43	20.50	21.00	236808
2021-05-25	20.96	21.30	20.74	20.97	147524
2021-05-26	20.77	21.30	20.77	21.10	169082
2021-05-27	21.19	21.69	20.86	21.05	314711
2021-05-28	21.07	21.29	20.84	21.15	275394
2021-06-01	21.15	21.62	20.94	21.08	202158
2021-06-02	21.20	21.42	20.03	20.15	150376
2021-06-03	20.13	21.30	19.75	20.00	252015
2021-06-04	20.04	22.89	19.62	20.68	1136077
2021-06-07	21.92	23.40	21.23	22.90	764678
2021-06-08	22.95	24.28	22.94	23.50	218232
2021-06-09	23.63	23.99	23.06	23.17	97812
2021-06-10	23.22	23.78	23.15	23.65	111957
2021-06-11	23.68	23.76	23.14	23.14	94188
2021-06-14	23.11	23.76	22.26	22.65	80796
2021-06-15	22.65	22.65	21.12	21.40	104449
2021-06-16	21.22	21.66	20.90	20.93	265802
2021-06-17	20.81	21.04	20.52	21.00	152083
2021-06-18	21.05	22.06	20.73	21.84	396199
2021-06-21	21.46	22.12	21.00	21.85	213873
2021-06-22	21.76	22.00	21.20	21.75	164880
2021-06-23	21.52	22.50	21.52	22.32	99980
2021-06-24	22.30	23.12	22.22	22.23	137244
2021-06-25	22.33	22.68	22.11	22.45	210799
2021-06-28	22.70	22.90	21.18	21.40	87931
2021-06-29	21.33	22.32	20.80	21.17	73032
2021-06-30	21.05	21.26	20.77	21.07	106182
2021-07-01	21.28	21.56	20.76	20.88	194570
2021-07-02	20.75	21.23	20.65	21.08	2662093
2021-07-06	21.35	21.76	20.53	20.58	216134
2021-07-07	20.68	20.81	18.53	18.72	224793
2021-07-08	18.75	18.75	17.51	18.04	147982
2021-07-09	18.04	18.06	17.56	17.82	479605
2021-07-12	17.72	18.13	17.55	18.02	376784
2021-07-13	17.92	18.08	17.60	17.85	305685
2021-07-14	17.66	17.88	17.18	17.31	197425
2021-07-15	17.66	17.66	16.81	17.11	153223
2021-07-16	17.13	17.90	16.87	17.24	180453
2021-07-19	17.03	17.84	17.03	17.58	145923
2021-07-20	17.51	18.01	17.42	17.86	70994
2021-07-21	17.79	19.01	17.68	18.82	124662
2021-07-22	18.80	19.14	18.33	18.56	156410
2021-07-23	18.51	18.85	17.60	18.32	145548
2021-07-26	18.18	18.18	16.23	16.86	202904
2021-07-27	16.76	16.76	16.14	16.48	153857
2021-07-28	16.51	17.40	16.51	17.10	76378
2021-07-29	17.05	17.61	16.70	17.58	130172
2021-07-30	17.38	17.50	16.70	17.20	167946
2021-08-02	17.07	17.91	17.07	17.82	474642
2021-08-03	17.98	18.24	17.27	18.10	316224
2021-08-04	18.10	19.40	17.79	19.27	144053
2021-08-05	19.24	19.69	18.50	18.90	712755
2021-08-06	18.98	19.89	18.44	19.85	269311
2021-08-09	19.46	20.25	19.09	19.72	300819
2021-08-10	19.69	20.00	18.83	18.97	190989
2021-08-11	18.81	19.63	18.53	19.59	276722
2021-08-12	19.40	19.61	19.05	19.55	90348
2021-08-13	19.56	19.93	19.29	19.60	151900
2021-08-16	19.33	19.38	18.44	18.70	200116
2021-08-17	18.39	20.46	18.37	19.99	435482
2021-08-18	20.11	20.52	19.24	19.75	479519
2021-08-19	19.71	22.06	19.21	22.02	719779
2021-08-20	21.75	22.38	20.55	22.22	234467
2021-08-23	22.53	24.80	22.53	24.77	182538
2021-08-24	24.62	24.75	23.56	24.42	239964
2021-08-25	24.16	26.24	24.06	25.10	169248
2021-08-26	25.16	25.87	24.91	25.75	121936
2021-08-27	25.87	26.56	25.52	26.56	98989
2021-08-30	26.56	26.89	25.70	26.02	93872
2021-08-31	26.07	26.75	24.67	26.08	184842
2021-09-01	25.52	26.86	25.01	26.57	74827
2021-09-02	26.66	27.50	25.99	27.23	112795
2021-09-03	27.33	27.33	26.21	26.91	63361
2021-09-07	26.91	27.05	26.22	26.33	137221
2021-09-08	26.26	27.17	23.92	26.73	156852
2021-09-09	26.70	27.80	26.36	27.10	86914
2021-09-10	26.38	27.43	26.07	27.06	99769
2021-09-13	27.04	27.49	26.32	26.59	59565
2021-09-14	26.51	27.18	26.26	26.53	50364
2021-09-15	26.54	27.05	25.30	25.56	125197
2021-09-16	26.29	26.29	24.82	25.16	66812
2021-09-17	25.00	25.86	24.74	25.63	42119
2021-09-20	25.16	25.16	23.00	23.05	119361
2021-09-21	23.21	23.88	22.99	23.59	174696
2021-09-22	23.74	23.74	22.39	22.90	513145
2021-09-23	23.00	23.38	22.67	22.94	126119
2021-09-24	22.62	22.99	22.02	22.21	63263
2021-09-27	22.06	22.55	21.66	22.33	65827
2021-09-28	22.01	22.58	21.16	21.33	103360
2021-09-29	21.49	21.79	20.80	21.00	124846
2021-09-30	21.29	22.99	21.13	22.00	159025
2021-10-01	21.99	22.24	20.61	22.00	115296
2021-10-04	21.78	22.19	20.76	21.50	98318
2021-10-05	21.50	21.60	19.92	20.23	173266
2021-10-06	20.13	20.68	19.80	20.00	49495
2021-10-07	29.15	29.77	24.78	27.49	16228090
2021-10-08	27.75	28.86	26.81	28.10	1846018
2021-10-11	28.28	31.57	27.95	30.99	802764
2021-10-12	30.59	31.71	29.39	30.50	626774
2021-10-13	30.95	31.80	30.25	31.14	328718
2021-10-14	31.60	31.60	30.00	30.36	212346
2021-10-15	30.19	31.34	30.03	30.89	212635
2021-10-18	30.72	31.57	29.11	29.25	380307
2021-10-19	29.45	30.77	28.26	28.43	335565
2021-10-20	28.27	29.23	28.16	28.47	365167
2021-10-21	28.54	29.00	28.16	28.60	205402
2021-10-22	28.40	28.58	27.87	28.35	423517
2021-10-25	28.35	28.68	27.57	27.99	431951
2021-10-26	27.93	27.93	27.00	27.13	317949
2021-10-27	27.05	27.62	26.48	26.85	214189
2021-10-28	26.78	27.12	26.04	27.04	174505
2021-10-29	27.11	28.11	26.97	28.05	200456
2021-11-01	28.05	29.30	27.76	29.24	250241
2021-11-02	29.12	30.55	28.38	30.50	247227
2021-11-03	31.00	33.00	30.30	31.62	473530
2021-11-04	31.59	32.35	31.08	31.39	158455
2021-11-05	29.33	30.31	28.29	29.71	1300349
2021-11-08	29.69	29.69	26.70	27.58	398559
2021-11-09	27.18	27.72	26.94	27.47	225464
2021-11-10	27.23	28.48	27.15	28.28	309627
2021-11-11	28.30	28.75	27.89	28.32	190309
2021-11-12	29.58	29.58	27.98	29.20	266317
2021-11-15	29.35	29.68	28.94	29.66	176707
2021-11-16	29.54	29.75	28.38	28.65	215109
2021-11-17	29.39	29.39	28.14	28.53	233438
2021-11-18	28.54	29.17	28.01	28.30	146126
2021-11-19	28.31	29.08	27.51	28.56	392824
2021-11-22	28.40	28.92	26.17	26.25	233837
2021-11-23	26.10	26.67	24.60	25.38	214549
2021-11-24	25.31	26.63	24.77	26.53	209977
2021-11-26	26.29	26.85	25.99	26.50	81342
2021-11-29	26.82	26.95	24.91	24.98	151073
2021-11-30	24.99	26.54	24.69	26.01	481955
2021-12-01	26.11	26.47	24.47	25.05	225948
2021-12-02	25.12	26.36	24.55	25.91	202716
2021-12-03	25.83	25.93	24.42	24.67	164083
2021-12-06	25.50	26.57	23.68	24.79	173428
2021-12-07	25.05	26.55	25.05	26.24	143277
2021-12-08	26.35	27.51	25.94	27.09	878537
2021-12-09	26.77	28.35	26.57	27.17	160459
2021-12-10	27.17	28.51	26.93	28.45	212161
2021-12-13	28.70	29.92	27.83	28.43	195147
2021-12-14	28.04	28.75	27.09	28.11	151140
2021-12-15	27.91	30.50	27.11	30.49	350152
2021-12-16	30.47	30.74	29.58	30.33	247957
2021-12-17	29.73	30.60	29.42	30.29	632225
2021-12-20	30.20	30.77	29.17	29.87	332338
2021-12-21	30.16	31.06	29.40	31.06	746868
2021-12-22	30.95	32.16	30.16	31.76	157596
2021-12-23	31.76	32.56	31.31	32.24	212209
2021-12-27	32.30	32.56	31.35	31.97	93985
2021-12-28	31.74	32.70	31.62	32.16	127829
2021-12-29	32.02	32.39	31.47	32.12	147018
2021-12-30	32.00	32.88	31.68	32.29	153874
2021-12-31	32.42	33.09	31.74	31.80	133526
2022-01-03	31.96	32.37	30.20	30.91	269262
2022-01-04	30.94	30.94	29.37	29.68	122410
2022-01-05	29.51	30.30	28.82	29.34	162482
2022-01-06	29.12	30.43	27.83	29.07	168883
2022-01-07	28.93	29.76	28.40	29.14	149160
2022-01-10	28.79	29.11	27.84	28.50	153414
2022-01-11	28.68	30.23	28.50	29.78	187673
2022-01-12	29.73	29.74	27.57	27.93	375710
2022-01-13	27.77	28.50	26.66	27.63	153736
2022-01-14	27.60	28.52	26.49	28.46	135279
2022-01-18	28.18	28.50	26.74	26.79	136969
2022-01-19	26.92	27.97	26.45	26.52	109454
2022-01-20	26.62	28.35	26.04	26.04	153549
2022-01-21	25.90	26.50	25.17	25.90	87867
2022-01-24	25.44	26.73	24.50	26.50	142394
2022-01-25	26.02	26.69	24.71	26.31	139581
2022-01-26	25.72	27.17	24.41	24.98	421384
2022-01-27	25.35	26.00	23.84	23.98	151950
2022-01-28	23.76	23.95	22.22	23.58	185142
2022-01-31	23.84	25.10	23.67	24.61	152409
2022-02-01	24.73	25.50	24.31	25.29	297543
2022-02-02	25.55	25.55	24.00	25.07	81418
2022-02-03	24.79	25.15	24.38	25.01	78102
2022-02-04	24.89	26.13	24.71	25.84	75536
2022-02-07	25.88	27.15	25.42	25.85	100537
2022-02-08	25.64	25.69	24.29	25.16	107375
2022-02-09	25.54	26.27	25.00	26.14	121543
2022-02-10	26.34	27.44	26.01	26.33	153254
2022-02-11	26.54	27.58	26.49	26.74	93865
2022-02-14	26.56	26.56	25.50	25.62	72619
2022-02-15	25.82	26.95	25.82	26.84	128272
2022-02-16	26.86	28.51	26.74	27.75	88060
2022-02-17	27.64	27.96	26.43	26.49	143872
2022-02-18	26.27	26.69	24.87	25.44	235562
2022-02-22	25.30	25.78	24.74	25.30	200868
2022-02-23	25.48	25.76	25.05	25.15	86172
2022-02-24	24.48	25.87	24.18	25.58	124589
2022-02-25	25.78	26.94	25.19	26.77	84214
2022-02-28	26.59	28.09	26.29	28.09	131979
2022-03-01	28.38	29.73	27.66	28.48	122453
2022-03-02	28.41	30.26	28.11	29.40	126564
2022-03-03	29.57	29.73	26.38	27.16	279882
2022-03-04	27.09	28.05	26.17	26.43	208907
2022-03-07	26.17	27.06	25.19	25.68	193936
2022-03-08	25.92	26.24	25.22	25.30	101385
2022-03-09	26.01	27.36	25.59	27.27	197733
2022-03-10	26.91	28.13	26.57	27.96	60468
2022-03-11	27.96	28.27	26.98	27.19	72386
2022-03-14	27.10	27.46	25.53	25.75	105524
2022-03-15	26.31	26.31	25.01	26.20	56146
2022-03-16	26.59	28.45	26.40	28.44	107335
2022-03-17	27.94	29.15	27.87	28.30	45388
2022-03-18	27.91	28.48	27.30	27.44	118619
2022-03-21	27.56	27.96	26.91	27.21	95030
2022-03-22	27.23	28.14	26.51	27.26	75977
2022-03-23	27.04	27.19	25.95	26.65	71209
2022-03-24	26.90	27.10	26.47	26.93	51160
2022-03-25	27.17	27.59	26.54	26.97	88177
2022-03-28	26.73	26.91	25.33	25.59	46638
2022-03-29	25.94	26.91	25.94	26.78	54227
2022-03-30	26.47	27.71	26.04	26.52	113651
2022-03-31	26.30	27.26	26.17	26.44	92299
2022-04-01	26.54	27.38	25.57	27.25	191789
2022-04-04	27.33	28.58	26.09	27.99	157400
2022-04-05	27.88	29.82	27.75	29.16	306403
2022-04-06	28.85	29.74	28.09	29.25	102287
2022-04-07	29.11	29.63	27.78	29.00	101970
2022-04-08	28.98	28.98	27.23	28.00	709690
2022-04-11	27.50	27.75	25.14	25.27	664318
2022-04-12	25.25	26.19	23.97	24.26	303088
2022-04-13	24.12	25.17	23.94	24.92	154739
2022-04-14	24.90	26.43	24.56	26.16	169861
2022-04-18	25.89	25.89	23.77	24.03	98893
2022-04-19	23.79	24.50	23.40	24.28	145713
2022-04-20	24.34	24.34	23.28	23.68	119063
2022-04-21	23.88	23.99	21.74	22.00	272648
2022-04-22	21.74	22.81	21.18	22.39	307000
2022-04-25	22.36	23.04	21.94	22.82	189625
2022-04-26	22.80	22.80	21.10	21.47	178570
2022-04-27	21.60	22.20	21.25	21.81	396722
2022-04-28	22.00	22.01	20.03	21.42	211615
2022-04-29	21.42	21.96	20.36	20.40	216883
2022-05-02	20.29	21.47	20.25	21.27	343730
2022-05-03	20.82	21.76	20.72	21.13	344915
2022-05-04	21.16	21.16	18.98	20.04	565157
2022-05-05	20.02	20.47	18.34	18.50	241326
2022-05-06	18.51	18.74	17.06	17.92	697471
2022-05-09	17.47	18.00	16.30	16.83	359731
2022-05-10	17.77	19.25	16.91	18.07	557153
2022-05-11	18.04	18.40	16.06	16.26	451474
2022-05-12	16.03	16.35	14.78	15.66	229275
2022-05-13	15.95	16.93	14.86	15.97	223877
2022-05-16	16.00	17.11	15.36	15.98	204396
2022-05-17	16.54	16.93	16.07	16.28	467357
2022-05-18	15.95	16.48	15.47	15.81	209488
2022-05-19	16.05	16.35	15.51	16.22	156207
2022-05-20	16.39	17.25	15.91	16.80	262016
2022-05-23	16.87	17.09	15.90	16.08	196744
2022-05-24	15.97	16.14	14.65	14.87	240125
2022-05-25	14.82	16.38	14.33	14.81	238098
2022-05-26	14.81	14.86	13.47	13.98	727460
2022-05-27	14.50	18.72	14.50	18.53	675952
2022-05-31	19.62	19.62	17.63	18.56	675466
2022-06-01	18.31	19.28	18.10	18.78	792107
2022-06-02	18.60	19.27	17.49	18.80	291328
2022-06-03	18.81	21.60	18.43	20.92	985207
2022-06-06	21.15	21.66	19.75	21.37	629376
2022-06-07	21.08	22.79	20.85	22.43	1119285
2022-06-08	22.31	23.35	22.01	22.80	378857
2022-06-09	22.65	23.19	21.55	21.64	255945
2022-06-10	21.39	21.39	19.72	20.48	147084
2022-06-13	19.55	20.34	19.02	19.68	139472
2022-06-14	19.80	20.40	18.81	20.01	95549
2022-06-15	20.40	20.74	19.59	19.72	172388
2022-06-16	19.31	19.55	18.50	18.98	103157
2022-06-17	19.18	20.73	19.18	19.88	568878
2022-06-21	20.41	21.20	19.88	20.90	268785
2022-06-22	20.59	21.42	20.03	20.88	333743
2022-06-23	21.02	21.43	20.58	21.34	299999
2022-06-24	21.71	22.50	21.00	22.08	2045525
2022-06-27	21.99	22.97	21.64	22.19	367006
2022-06-28	22.06	22.51	21.37	21.62	161922
2022-06-29	21.62	22.46	21.28	22.11	269108
2022-06-30	22.03	22.73	21.64	22.64	281020
2022-07-01	22.60	23.20	21.50	22.33	166146
2022-07-05	21.95	22.91	21.33	22.84	724245
2022-07-06	22.93	24.26	22.69	23.56	458587
2022-07-07	23.52	25.12	23.52	24.42	467856
2022-07-08	24.09	24.90	23.92	24.53	102716
2022-07-11	24.50	24.50	23.19	23.19	155807
2022-07-12	23.58	24.71	22.71	23.55	356619
2022-07-13	22.94	26.03	22.94	25.93	532468
2022-07-14	25.92	28.12	25.57	27.45	579459
2022-07-15	27.23	27.90	26.23	27.38	532453
2022-07-18	28.20	28.50	25.89	26.18	392429
2022-07-19	26.35	26.92	25.75	26.52	166376
2022-07-20	26.53	27.22	25.34	26.02	164281
2022-07-21	26.18	26.39	25.24	25.55	169484
2022-07-22	25.72	26.42	24.71	24.81	97986
2022-07-25	24.81	25.00	24.14	24.64	137175
2022-07-26	24.40	25.56	24.00	24.93	94579
2022-07-27	25.11	25.11	23.51	24.57	154409
2022-07-28	24.52	24.62	23.87	24.36	84482
2022-07-29	24.13	24.27	23.40	24.18	84403
2022-08-01	23.95	25.36	23.92	24.76	134413
2022-08-02	24.98	28.20	24.98	26.63	466022
2022-08-03	26.66	27.35	25.86	26.14	160920
2022-08-04	26.08	28.40	25.79	28.21	162454
2022-08-05	28.00	29.98	27.74	28.93	324407
2022-08-08	28.72	30.81	28.03	28.17	318612
2022-08-09	27.51	29.69	24.80	26.50	538186
2022-08-10	26.92	27.63	25.69	26.32	483896
2022-08-11	26.61	28.11	24.93	25.05	757672
2022-08-12	24.93	25.96	24.93	25.04	232198
2022-08-15	25.00	26.05	24.28	25.72	89439
2022-08-16	25.57	26.39	24.40	24.59	154323
2022-08-17	24.50	24.94	23.95	24.00	147710
2022-08-18	23.73	24.25	23.40	24.05	523731
2022-08-19	23.83	24.30	22.90	23.17	108037
2022-08-22	22.97	23.53	22.50	22.90	144600
2022-08-23	23.00	23.91	22.79	23.77	111792
2022-08-24	24.04	25.07	23.72	24.75	169900
2022-08-25	24.81	25.04	23.18	24.33	154315
2022-08-26	24.17	24.17	23.05	23.63	178049
2022-08-29	23.21	23.95	23.19	23.21	157694
2022-08-30	23.20	23.50	22.48	22.64	280101
2022-08-31	22.58	23.88	22.54	23.68	171404
2022-09-01	23.58	24.91	23.19	24.57	207779
2022-09-02	24.73	24.88	23.78	23.92	152722
2022-09-06	23.95	24.28	23.31	23.59	184323
2022-09-07	23.53	24.58	23.37	24.50	184891
2022-09-08	24.41	24.92	23.67	23.68	94038
2022-09-09	23.77	23.77	23.04	23.44	232014
2022-09-12	23.51	23.79	22.16	22.71	153154
2022-09-13	22.05	23.53	21.61	22.55	206816
2022-09-14	22.37	23.13	22.00	23.13	121319
2022-09-15	23.00	23.74	22.66	23.66	105614
2022-09-16	23.25	24.92	22.04	22.38	318229
2022-09-19	22.19	22.65	19.61	20.32	1067701
2022-09-20	20.01	20.32	19.24	20.09	511687
2022-09-21	20.18	20.81	19.68	19.96	179656
2022-09-22	19.89	20.10	18.69	18.95	249034
2022-09-23	18.66	18.98	17.81	18.68	248507
2022-09-26	18.73	19.32	18.32	18.64	309786
2022-09-27	18.87	19.79	18.82	19.33	360197
2022-09-28	19.62	20.58	19.49	19.99	284865
2022-09-29	19.78	19.92	19.31	19.80	368661
2022-09-30	20.05	20.82	19.88	20.03	183695
2022-10-03	19.93	20.35	19.32	19.88	252784
2022-10-04	20.28	20.82	20.23	20.54	196590
2022-10-05	20.22	20.85	20.10	20.28	188918
2022-10-06	20.28	21.06	20.04	20.97	175028
2022-10-07	20.82	20.82	20.03	20.15	199650
2022-10-10	20.11	20.16	19.11	19.34	370225
2022-10-11	19.33	20.22	19.01	19.33	345137
2022-10-12	19.45	21.25	19.05	21.21	391794
2022-10-13	20.83	22.39	20.49	22.26	315834
2022-10-14	22.44	22.44	21.67	22.00	155881
2022-10-17	22.10	22.62	21.75	22.47	193667
2022-10-18	22.73	23.75	22.16	22.91	193978
2022-10-19	22.55	24.05	21.44	22.00	306997
2022-10-20	21.94	23.97	21.34	21.80	159039
2022-10-21	21.80	24.15	21.73	22.64	113535
2022-10-24	22.80	23.00	21.51	22.82	198062
2022-10-25	22.87	24.33	22.45	23.66	274666
2022-10-26	23.41	24.25	19.25	21.34	1029911
2022-10-27	21.07	21.93	20.52	21.11	233574
2022-10-28	21.08	21.87	20.49	21.31	372880
2022-10-31	21.20	21.50	20.06	20.50	178626
2022-11-01	20.89	21.83	20.35	20.50	240405
2022-11-02	20.53	21.26	19.61	20.38	149257
2022-11-03	12.51	16.40	12.03	15.28	3881402
2022-11-04	15.36	17.10	15.10	17.07	774269
2022-11-07	17.15	18.16	16.88	17.35	331122
2022-11-08	17.39	19.41	17.19	18.39	391093
2022-11-09	18.21	18.21	17.66	18.11	233796
2022-11-10	17.88	18.94	17.85	18.76	219873
2022-11-11	18.95	19.23	18.30	18.55	181765
2022-11-14	18.48	19.26	17.94	19.16	212848
2022-11-15	19.15	19.15	17.94	18.33	263086
2022-11-16	18.32	18.62	17.79	18.47	134692
2022-11-17	18.33	18.78	16.87	17.06	482784
2022-11-18	17.23	17.28	15.93	16.35	892708
2022-11-21	16.36	17.09	16.24	16.41	143983
2022-11-22	16.49	16.49	15.72	15.94	138607
2022-11-23	16.00	16.57	14.63	15.53	214571
2022-11-25	15.62	16.10	15.60	15.89	40075
2022-11-28	15.95	16.32	15.01	15.22	351956
2022-11-29	15.31	15.81	15.00	15.22	86991
2022-11-30	15.47	15.84	15.10	15.35	197837
2022-12-01	15.35	15.65	14.89	15.17	132682
2022-12-02	14.96	15.01	14.51	14.97	445344
2022-12-05	14.97	15.18	14.11	14.20	238992
2022-12-06	14.13	14.36	13.60	13.79	140677
2022-12-07	13.70	14.00	13.46	13.67	117669
2022-12-08	13.86	14.40	13.18	13.34	150316
2022-12-09	13.26	13.74	12.83	13.37	129126
2022-12-12	13.31	13.89	13.31	13.62	162909
2022-12-13	14.02	14.42	13.51	13.69	182029
2022-12-14	13.85	14.53	13.39	13.86	124274
2022-12-15	13.67	14.23	13.17	13.28	179981
2022-12-16	13.17	13.49	12.89	13.21	332673
2022-12-19	13.24	13.24	12.44	12.80	215584
2022-12-20	12.85	13.90	12.82	13.89	267741
2022-12-21	13.85	14.79	13.85	14.77	318034
2022-12-22	14.77	15.02	14.31	14.94	433392
2022-12-23	14.69	15.31	14.66	14.67	177985
2022-12-27	14.70	14.79	13.94	14.19	131716
2022-12-28	14.25	15.14	14.22	14.68	151629
2022-12-29	14.81	16.19	14.81	15.59	239383
2022-12-30	15.47	16.04	14.85	15.47	162959
2023-01-03	15.60	17.02	15.50	15.62	278859
2023-01-04	15.79	16.10	15.65	15.87	112688
2023-01-05	16.24	16.24	15.54	15.75	136796
2023-01-06	16.04	16.04	15.30	15.53	79713
2023-01-09	15.70	15.71	14.85	15.16	87647
2023-01-10	15.39	15.66	14.84	15.51	174675
2023-01-11	15.51	15.88	15.20	15.54	143212
2023-01-12	15.55	15.89	15.19	15.75	162124
2023-01-13	15.69	16.37	15.11	15.43	124183
2023-01-17	15.47	15.79	15.28	15.45	131546
2023-01-18	15.57	15.58	14.91	15.11	153350
2023-01-19	15.00	15.35	14.64	14.71	98524
2023-01-20	14.74	15.02	14.48	14.73	52718
2023-01-23	14.81	14.81	14.21	14.25	115097
2023-01-24	14.43	15.42	14.08	15.21	503273
2023-01-25	15.24	15.72	14.82	15.00	269744
2023-01-26	15.12	15.12	14.68	14.75	100673
2023-01-27	14.68	14.93	14.53	14.75	272676
2023-01-30	14.72	15.70	14.52	15.61	507212
2023-01-31	15.62	15.72	14.77	15.60	228231
2023-02-01	15.78	15.96	15.20	15.36	142278
2023-02-02	15.71	16.08	15.13	16.07	214999
2023-02-03	16.10	16.23	15.72	15.83	154793
2023-02-06	16.04	17.26	15.68	16.51	267566
2023-02-07	16.46	17.00	16.07	16.86	467783
2023-02-08	16.80	16.80	15.93	16.02	80377
2023-02-09	16.18	18.48	16.06	18.03	793703
2023-02-10	17.86	18.80	17.40	17.59	393260
2023-02-13	17.57	18.31	17.09	18.21	425034
2023-02-14	18.20	18.63	17.89	18.18	288139
2023-02-15	17.99	18.87	17.52	18.61	292745
2023-02-16	18.37	18.96	18.01	18.15	379564
2023-02-17	18.06	18.90	18.06	18.54	133257
2023-02-21	18.35	18.47	17.54	18.20	203165
2023-02-22	18.23	18.81	18.07	18.45	126557
2023-02-23	18.46	19.09	18.35	18.79	202657
2023-02-24	18.49	18.92	18.07	18.66	269848
2023-02-27	18.92	19.15	17.98	18.72	302621
2023-02-28	18.70	19.64	18.40	19.07	346857
2023-03-01	19.84	20.08	18.86	19.46	339881
2023-03-02	19.20	19.70	18.86	19.22	214414
2023-03-03	19.30	19.32	18.34	18.79	563737
2023-03-06	18.86	19.24	17.96	19.24	280514
2023-03-07	19.21	19.86	19.10	19.28	97341
2023-03-08	19.37	19.85	19.25	19.53	117271
2023-03-09	19.54	19.81	18.74	19.33	274707
2023-03-10	19.35	19.73	17.85	18.50	454160
2023-03-13	18.32	19.52	18.05	18.30	219637
2023-03-14	18.65	18.86	18.11	18.65	121642
2023-03-15	18.51	20.65	18.51	20.28	366428
2023-03-16	20.31	20.31	19.76	20.24	219608
2023-03-17	19.98	20.80	19.95	20.50	290131
2023-03-20	20.54	20.57	19.34	19.80	225211
2023-03-21	19.87	20.65	18.94	20.36	152048
2023-03-22	20.32	20.32	19.08	19.22	256144
2023-03-23	19.30	19.47	18.82	19.29	162431
2023-03-24	19.21	19.73	19.00	19.55	91405
2023-03-27	19.51	19.81	17.75	17.89	425388
2023-03-28	17.93	18.88	17.43	17.56	505136
2023-03-29	17.70	18.85	17.31	17.40	489751
2023-03-30	17.54	18.60	17.15	18.18	913530
2023-03-31	18.24	19.05	18.07	18.40	446182
2023-04-03	18.29	19.16	18.10	18.75	238618
2023-04-04	18.68	19.51	17.96	18.58	474939
2023-04-05	19.18	19.39	18.31	18.60	511498
2023-04-06	18.49	18.89	18.22	18.33	415960
2023-04-10	18.29	18.71	17.87	18.55	260903
2023-04-11	18.52	19.01	18.03	18.94	484896
2023-04-12	19.11	19.88	19.11	19.80	255043
2023-04-13	19.85	20.36	19.37	19.52	386390
2023-04-14	19.47	25.48	19.20	21.75	3388331
2023-04-17	23.29	24.98	23.19	23.94	1090969
2023-04-18	24.89	24.89	20.33	20.45	1415180
2023-04-19	20.33	22.54	20.33	21.26	1408623
2023-04-20	21.10	21.35	20.67	20.76	397309
2023-04-21	20.71	22.01	20.48	22.00	619282
2023-04-24	21.96	22.37	20.84	20.85	316166
2023-04-25	20.71	21.17	20.07	20.19	412355
2023-04-26	20.20	20.39	19.75	19.81	197028
2023-04-27	19.78	20.03	19.00	19.04	419275
2023-04-28	18.88	19.36	18.63	19.18	300784
2023-05-01	19.12	20.62	18.79	19.00	448569
2023-05-02	18.99	19.24	18.21	18.46	270800
2023-05-03	18.62	19.25	18.33	18.93	305300
2023-05-04	18.93	19.19	18.50	18.81	263364
2023-05-05	19.63	21.28	19.31	20.80	589896
2023-05-08	20.76	20.98	19.89	19.99	297176
2023-05-09	19.93	20.61	18.85	20.30	3587588
2023-05-10	20.64	20.86	20.03	20.81	194574
2023-05-11	20.81	20.96	20.24	20.86	208085
2023-05-12	20.91	21.33	19.99	20.09	165926
2023-05-15	20.12	20.99	20.11	20.96	244837
2023-05-16	20.77	21.43	20.14	21.00	293247
2023-05-17	20.77	21.72	20.33	21.40	357596
2023-05-18	22.01	22.71	21.29	21.88	256565
2023-05-19	22.05	22.23	21.20	21.54	117854
2023-05-22	21.59	22.02	20.54	21.63	102847
2023-05-23	21.51	22.00	20.65	21.61	188647
2023-05-24	21.71	21.75	20.87	21.49	152155
2023-05-25	21.52	21.52	20.35	20.66	104804
2023-05-26	20.59	21.00	20.42	20.72	91403
2023-05-30	20.82	21.80	20.39	20.95	152591
2023-05-31	21.08	21.90	20.55	21.72	248545
2023-06-01	21.48	22.91	21.32	22.49	209002
2023-06-02	22.67	22.67	21.21	21.95	270307
2023-06-05	21.94	23.34	21.56	22.86	335342
2023-06-06	22.66	23.00	22.38	22.80	157159
2023-06-07	22.89	23.03	22.11	22.39	224635
2023-06-08	22.45	23.44	21.79	23.29	220543
2023-06-09	23.29	23.78	22.82	23.60	432861
2023-06-12	23.39	24.64	23.04	24.14	543431
2023-06-13	24.24	26.91	24.16	26.23	548585
2023-06-14	26.23	27.02	25.79	26.50	494851
2023-06-15	26.30	26.98	26.24	26.67	438436
2023-06-16	26.87	27.02	25.92	26.15	661732
2023-06-20	25.99	27.08	25.71	26.82	432607
2023-06-21	26.81	27.44	26.37	27.18	218817
2023-06-22	27.04	27.36	26.44	26.90	130819
2023-06-23	26.69	26.77	25.44	25.75	288335
2023-06-26	25.75	25.75	24.95	25.20	211013
2023-06-27	25.20	25.46	24.52	24.55	542584
2023-06-28	24.69	25.55	24.57	25.51	277089
2023-06-29	25.54	26.32	25.28	26.28	198069
2023-06-30	26.46	26.94	25.81	26.33	356256
2023-07-03	26.34	27.00	26.32	26.48	105026
2023-07-05	26.57	27.32	26.47	26.73	213420
2023-07-06	26.79	27.07	25.62	25.67	120178
2023-07-07	25.57	26.13	25.57	26.07	131054
2023-07-10	26.10	27.08	26.10	26.97	108193
2023-07-11	26.53	27.26	25.94	26.00	128833
2023-07-12	26.31	26.73	26.00	26.34	89388
2023-07-13	26.47	26.72	26.12	26.18	86231
2023-07-14	26.19	27.32	25.84	27.29	139530
2023-07-17	27.46	27.70	25.69	25.90	242811
2023-07-18	26.02	27.21	25.63	27.15	381606
2023-07-19	27.32	27.62	26.75	27.01	172410
2023-07-20	26.97	27.44	26.43	26.69	169492
2023-07-21	26.70	27.05	25.84	26.04	258052
2023-07-24	26.07	26.49	25.75	25.96	96144
2023-07-25	25.96	26.45	25.79	26.21	79787
2023-07-26	26.18	26.31	25.51	25.83	151599
2023-07-27	26.02	26.22	24.87	25.31	113927
2023-07-28	25.42	26.10	25.42	25.52	148101
2023-07-31	25.68	26.32	25.30	26.24	183427
2023-08-01	26.12	26.51	25.86	26.28	150063
2023-08-02	26.14	26.27	24.73	25.84	169216
2023-08-03	25.91	26.56	24.87	26.02	122461
2023-08-04	25.96	26.44	25.25	26.00	116734
2023-08-07	25.98	26.09	24.79	25.05	155881
2023-08-08	26.00	26.45	22.64	22.96	209341
2023-08-09	22.96	23.17	22.45	22.89	99116
2023-08-10	23.00	24.98	22.79	22.90	805475
2023-08-11	23.14	23.64	22.48	22.62	250503
2023-08-14	22.60	23.56	22.29	23.13	488231
2023-08-15	23.20	23.33	21.54	21.59	303197
2023-08-16	21.59	21.81	20.46	20.49	327100
2023-08-17	20.56	20.68	19.81	20.13	145022
2023-08-18	19.90	21.30	19.81	21.09	302612
2023-08-21	21.22	22.08	21.12	21.56	613327
2023-08-22	21.72	22.23	21.60	21.90	241042
2023-08-23	21.93	22.13	20.99	21.62	196053
2023-08-24	21.76	22.03	21.41	21.63	149185
2023-08-25	21.72	22.49	21.25	22.32	197442
2023-08-28	22.33	22.51	20.44	21.74	104461
2023-08-29	21.72	22.07	21.44	21.64	217466
2023-08-30	21.67	22.16	21.37	21.41	107032
2023-08-31	21.37	22.46	21.37	22.37	385778
2023-09-01	22.41	23.53	22.32	23.22	227084
2023-09-05	23.01	23.79	22.54	23.00	240553
2023-09-06	23.13	24.13	22.75	23.05	280234
2023-09-07	22.81	23.86	22.26	23.77	287673
2023-09-08	23.76	24.04	22.66	23.44	287151
2023-09-11	23.95	23.95	23.95	23.95	11952
2023-09-12	23.90	24.63	23.88	24.39	327985
2023-09-13	24.46	24.46	23.68	24.13	685602
2023-09-14	24.23	25.35	24.04	24.95	334605
2023-09-15	24.79	25.31	24.00	24.37	228202
2023-09-18	24.34	25.17	23.12	24.88	178457
2023-09-19	24.84	25.45	23.98	24.98	230382
2023-09-20	25.05	25.22	24.64	24.66	165375
2023-09-21	24.42	24.98	24.03	24.81	131141
2023-09-22	24.98	25.08	23.91	23.95	289924
2023-09-25	23.71	23.71	21.68	22.60	1093463
2023-09-26	22.57	23.17	21.72	22.77	400262
2023-09-27	22.87	24.27	22.64	24.09	304024
2023-09-28	25.04	27.27	23.64	24.47	1339823
2023-09-29	24.51	24.51	22.60	23.58	474792
2023-10-02	23.42	23.56	22.47	22.49	253879
2023-10-03	22.42	22.59	20.55	21.09	657734
2023-10-04	21.09	21.59	20.46	21.18	402592
2023-10-05	21.19	22.17	20.99	21.57	214643
2023-10-06	21.28	22.07	21.28	21.85	189061
2023-10-09	21.74	22.47	21.00	21.34	171535
2023-10-10	21.30	21.75	20.95	21.20	165628
2023-10-11	21.24	21.51	20.84	21.05	150436
2023-10-12	20.99	21.11	20.42	21.08	236660
2023-10-13	21.18	21.54	20.80	21.10	445758
2023-10-16	21.34	23.04	21.26	22.26	834318
2023-10-17	22.26	22.90	22.01	22.28	747072
2023-10-18	22.27	22.52	21.34	21.74	376883
2023-10-19	21.67	21.85	20.50	20.92	332892
2023-10-20	20.98	21.22	20.13	20.30	306787
2023-10-23	20.00	21.15	19.98	20.76	1015763
2023-10-24	20.99	21.45	20.39	21.10	876750
2023-10-25	21.06	21.39	20.32	20.32	443282
2023-10-26	20.30	20.75	20.15	20.51	227689
2023-10-27	20.51	20.85	19.95	20.06	329956
2023-10-30	20.34	21.06	19.81	20.10	292353
2023-10-31	20.13	20.46	19.89	20.11	457193
2023-11-01	20.07	20.99	20.00	20.79	311310
2023-11-02	21.51	22.79	21.51	21.94	288353
2023-11-03	22.71	24.88	22.15	24.88	787646
2023-11-06	25.19	25.25	23.85	24.01	212811
2023-11-07	24.03	24.54	23.75	24.23	233609
2023-11-08	24.36	24.36	22.50	23.32	211946
2023-11-09	23.48	23.75	22.40	22.75	189244
2023-11-10	22.98	23.16	22.18	22.90	127815
2023-11-13	22.90	23.24	22.01	22.48	120958
2023-11-14	23.44	24.56	22.50	24.15	134930
2023-11-15	24.06	24.74	23.74	23.97	218058
2023-11-16	23.82	24.50	23.11	23.80	273629
2023-11-17	24.14	24.90	24.12	24.30	168524
2023-11-20	24.31	24.94	24.20	24.30	134981
2023-11-21	24.03	24.66	23.50	23.66	104572
2023-11-22	23.99	24.17	23.47	23.64	180488
2023-11-24	23.89	24.73	23.71	24.14	120947
2023-11-27	24.02	24.30	22.26	24.21	612742
2023-11-28	24.28	24.38	23.04	24.02	234626
2023-11-29	24.19	24.79	23.42	23.58	254304
2023-11-30	23.87	25.56	23.74	24.74	781807
2023-12-01	24.58	25.46	23.78	25.13	867299
2023-12-04	25.10	25.14	22.70	23.59	1992591
2023-12-05	23.42	24.23	23.24	23.99	574957
2023-12-06	24.02	24.96	23.81	24.78	331793
2023-12-07	24.74	25.01	24.63	24.76	429268
2023-12-08	24.56	24.92	23.76	23.93	344335
2023-12-11	23.95	23.95	22.77	22.86	407862
2023-12-12	22.86	23.73	22.27	23.53	291151
2023-12-13	23.61	24.03	22.75	23.78	541947
2023-12-14	24.30	25.31	24.07	25.28	754464
2023-12-15	25.13	25.90	24.68	25.24	790880
2023-12-18	25.42	25.44	24.82	24.95	383197
2023-12-19	25.13	27.08	24.95	26.81	740162
2023-12-20	26.84	27.30	25.68	25.88	368312
2023-12-21	26.32	26.65	25.83	26.40	258812
2023-12-22	26.86	27.47	26.69	27.07	704355
2023-12-26	27.49	29.02	27.49	28.66	335995
2023-12-27	28.75	28.93	27.85	28.57	394608
2023-12-28	28.62	28.81	27.96	28.13	227384
2023-12-29	27.99	28.24	27.41	27.50	232201
2024-01-02	27.11	28.62	27.11	28.62	285126
2024-01-03	28.36	28.90	27.74	28.03	285076
2024-01-04	27.86	29.64	27.72	29.44	482617
2024-01-05	29.24	29.37	28.12	28.52	260853
2024-01-08	28.43	33.51	28.41	33.18	1834556
2024-01-09	32.79	33.13	32.00	32.50	706676
2024-01-10	32.50	33.44	31.91	32.88	304747
2024-01-11	32.43	32.92	30.04	31.51	975118
2024-01-12	31.92	33.15	31.92	32.59	256415
2024-01-16	32.41	33.76	31.68	33.63	536024
2024-01-17	32.90	32.90	31.72	32.14	494321
2024-01-18	32.17	32.56	31.27	31.86	266857
2024-01-19	31.97	35.16	31.62	34.99	1266127
2024-01-22	35.49	35.78	33.99	34.88	311382
2024-01-23	35.16	35.48	33.97	34.61	364287
2024-01-24	35.28	35.28	33.69	33.75	331851
2024-01-25	33.89	35.15	33.60	34.10	437561
2024-01-26	34.22	35.18	33.73	34.04	698640
2024-01-29	34.07	35.59	33.83	35.42	433246
2024-01-30	35.32	35.99	34.76	35.72	292498
2024-01-31	35.67	36.97	35.65	35.68	257157
2024-02-01	36.35	36.35	35.57	36.09	556926
2024-02-02	35.83	36.16	35.27	35.46	264345
2024-02-05	35.16	36.44	35.06	36.19	526764
2024-02-06	36.12	36.61	35.44	36.14	686187
2024-02-07	36.18	38.07	35.67	38.06	436816
2024-02-08	37.75	40.74	37.66	40.06	1230277
2024-02-09	40.28	41.50	40.08	41.00	910953
2024-02-12	41.00	42.56	40.59	42.04	880991
2024-02-13	40.67	42.29	40.35	42.02	467614
2024-02-14	42.41	43.25	41.89	42.06	253761
2024-02-15	42.50	43.67	41.97	43.47	559155
2024-02-16	43.13	46.30	41.19	46.03	957169
2024-02-20	45.34	45.88	44.06	44.91	699866
2024-02-21	44.13	45.50	43.78	45.00	381572
2024-02-22	45.40	47.36	45.40	47.27	219659
2024-02-23	47.50	47.99	46.26	47.45	506522
2024-02-26	47.45	48.23	46.50	47.60	352454
2024-02-27	47.77	49.01	46.95	48.94	765126
2024-02-28	49.00	49.50	47.78	48.70	334862
2024-02-29	49.82	50.11	47.89	48.48	639865
2024-03-01	48.90	52.04	48.48	51.82	1064332
2024-03-04	51.06	51.58	49.68	50.03	968584
2024-03-05	49.77	50.63	48.92	49.97	628723
2024-03-06	50.00	50.83	47.47	48.72	897056
2024-03-07	48.35	49.17	45.84	47.11	865690
2024-03-08	47.00	48.38	45.41	46.55	844274
2024-03-11	46.49	48.15	46.22	47.72	617884
2024-03-12	47.65	48.21	45.09	45.95	937285
2024-03-13	45.89	46.84	45.08	45.32	322662
2024-03-14	45.08	45.20	43.96	44.60	812975
2024-03-15	44.74	45.01	43.39	43.90	564094
2024-03-18	44.33	45.24	43.86	44.32	756532
2024-03-19	44.17	45.99	43.83	45.01	496246
2024-03-20	44.65	45.61	44.57	45.35	574552
2024-03-21	45.94	47.28	45.74	46.84	791424
2024-03-22	47.00	47.59	45.90	45.93	697288
2024-03-25	45.91	46.50	44.00	44.76	311163
2024-03-26	45.11	45.11	44.11	44.91	304072
2024-03-27	45.15	45.15	44.10	44.75	234581
2024-03-28	44.91	45.32	43.87	45.03	703062
2024-04-01	45.45	45.60	43.78	45.04	561743
2024-04-02	44.35	45.20	43.96	45.20	313536
2024-04-03	44.84	45.27	43.96	44.58	559226
2024-04-04	46.23	46.42	44.48	44.55	374538
2024-04-05	44.09	45.24	43.89	44.70	468391
2024-04-08	44.70	44.97	43.96	44.01	454941
2024-04-09	44.06	44.37	42.73	42.85	767096
2024-04-10	42.42	42.70	41.58	41.74	436123
2024-04-11	42.25	43.19	41.98	43.09	558810
2024-04-12	42.58	42.71	41.21	41.85	310390
2024-04-15	42.32	42.41	40.66	41.27	270965
2024-04-16	41.11	41.11	39.70	40.31	820134
2024-04-17	40.58	41.58	40.01	41.05	409867
2024-04-18	41.06	41.38	39.98	40.47	243100
2024-04-19	40.56	42.38	39.27	39.81	795015
2024-04-22	39.93	41.50	39.93	40.45	705458
2024-04-23	40.89	41.77	40.68	40.82	572348
2024-04-24	41.00	42.02	40.60	41.97	741293
2024-04-25	41.61	45.67	41.11	44.93	1921425
2024-04-26	44.66	45.84	44.00	45.04	822968
2024-04-29	45.18	46.03	43.80	45.11	975946
2024-04-30	45.16	46.19	44.38	44.91	740338
2024-05-01	45.20	47.88	45.20	47.02	761588
2024-05-02	47.67	48.49	46.49	47.50	733011
2024-05-03	48.50	49.50	47.99	48.36	289799
2024-05-06	48.09	49.06	46.74	47.34	518360
2024-05-07	47.89	48.76	47.41	48.73	557874
2024-05-08	48.39	48.41	46.59	47.09	822256
2024-05-09	47.12	48.24	45.10	45.12	560987
2024-05-10	45.25	45.25	43.83	44.52	1074347
2024-05-13	45.06	46.63	44.74	45.85	833158
2024-05-14	46.06	47.10	44.58	44.77	589613
2024-05-15	45.55	46.10	44.74	45.21	739555
2024-05-16	45.15	45.94	44.61	45.02	665303
2024-05-17	45.06	45.15	43.63	43.91	486819
2024-05-20	43.87	44.29	42.93	43.63	843069
2024-05-21	43.41	44.34	42.60	43.72	901846
2024-05-22	43.58	44.63	43.35	43.40	472778
2024-05-23	43.65	44.63	43.33	44.07	1613248
2024-05-24	52.60	61.61	52.34	59.99	6908179
2024-05-28	58.99	59.11	53.00	54.87	3858584
2024-05-29	54.80	55.36	53.25	54.00	1070327
2024-05-30	55.25	58.02	55.20	57.30	2906102
2024-05-31	57.38	57.98	52.78	53.24	1717915
2024-06-03	53.08	55.74	52.00	52.94	2388309
2024-06-04	53.40	53.74	50.04	50.36	1927061
2024-06-05	50.45	52.54	48.93	52.40	1291581
2024-06-06	53.00	54.71	52.56	53.71	1136831
2024-06-07	53.18	54.50	52.65	52.90	669384
2024-06-10	52.76	53.52	51.71	53.33	793260
2024-06-11	53.25	57.20	53.25	57.11	1585152
2024-06-12	57.84	59.66	56.32	56.66	949676
2024-06-13	56.63	58.58	56.41	57.65	1238275
2024-06-14	57.24	58.15	55.28	56.55	566651
2024-06-17	56.59	56.96	54.78	55.77	709633
2024-06-18	55.76	55.92	53.92	54.24	681153
2024-06-20	54.05	55.43	53.50	53.94	621735
2024-06-21	54.04	54.90	53.01	54.84	616080
2024-06-24	55.00	57.02	54.30	56.91	839485
2024-06-25	57.00	57.63	55.74	56.78	870409
2024-06-26	57.25	57.52	55.76	56.99	724212
2024-06-27	57.04	60.50	55.75	60.20	1397942
2024-06-28	59.95	61.28	58.28	59.17	1345448
2024-07-01	52.79	57.44	50.51	54.45	1868579
2024-07-02	54.50	55.28	52.82	53.09	865590
2024-07-03	53.10	53.65	52.00	52.95	305263
2024-07-05	52.86	53.57	52.59	53.34	396125
2024-07-08	54.09	56.93	53.89	55.71	632889
2024-07-09	55.36	56.44	55.29	55.69	760141
2024-07-10	55.87	56.40	54.87	55.82	436379
2024-07-11	56.30	57.18	55.64	55.84	878768
2024-07-12	56.35	58.00	55.98	57.26	2074583
2024-07-15	57.57	58.31	57.09	58.10	594266
2024-07-16	57.82	59.21	57.81	58.84	1060052
2024-07-17	57.94	59.38	55.67	56.55	978606
2024-07-18	56.54	57.52	53.92	54.81	785568
2024-07-19	54.91	56.58	54.46	55.29	518188
2024-07-22	55.68	56.62	55.12	55.78	453070
2024-07-23	55.51	56.49	53.00	55.52	236709
2024-07-24	55.12	56.60	54.53	54.70	506443
2024-07-25	54.70	56.00	54.13	54.32	388437
2024-07-26	54.79	55.69	53.70	54.19	263758
2024-07-29	54.85	55.32	53.89	55.23	500439
2024-07-30	55.54	56.39	52.72	53.37	510808
2024-07-31	54.37	54.37	52.03	53.04	619706
2024-08-01	53.40	53.40	51.62	52.42	940033
2024-08-02	52.00	52.50	51.12	52.10	846905
2024-08-05	47.59	50.63	47.50	50.07	1273275
2024-08-06	50.04	50.65	49.14	49.93	933388
2024-08-07	50.64	50.64	48.30	49.00	483682
2024-08-08	49.26	50.05	48.89	50.01	752982
2024-08-09	49.86	51.30	49.45	50.74	312347
2024-08-12	50.74	51.77	50.47	51.75	353213
2024-08-13	51.05	52.30	50.91	51.10	259976
2024-08-14	51.34	51.73	50.08	50.56	261538
2024-08-15	51.25	52.19	50.61	51.58	273957
2024-08-16	51.67	52.40	51.15	51.66	224790
2024-08-19	51.88	53.90	51.81	53.68	438162
2024-08-20	53.68	54.00	53.01	53.71	213340
2024-08-21	53.99	54.57	53.25	53.56	262251
2024-08-22	53.70	54.09	53.00	53.35	171235
2024-08-23	53.50	54.63	53.18	53.59	287480
2024-08-26	53.55	54.15	52.82	53.00	162816
2024-08-27	52.75	53.11	51.81	53.01	541970
2024-08-28	52.89	53.09	51.67	51.77	592816
2024-08-29	51.58	53.00	50.35	50.48	240896
2024-08-30	50.66	51.19	50.00	50.99	378905
2024-09-03	51.04	52.12	50.09	50.47	714657
2024-09-04	50.11	51.46	49.64	51.26	222732
2024-09-05	50.72	51.05	49.61	50.37	543852
2024-09-06	50.25	50.39	48.12	50.00	777878
2024-09-09	50.15	50.84	49.45	50.14	384188
2024-09-10	50.32	50.52	49.22	49.68	477030
2024-09-11	49.41	51.34	49.41	50.28	488569
2024-09-12	50.26	50.36	49.08	49.14	458797
2024-09-13	49.37	50.56	49.37	50.14	676273
2024-09-16	50.19	51.23	49.47	50.20	350739
2024-09-17	50.55	51.02	49.87	50.10	405122
2024-09-18	50.10	51.34	48.78	49.42	566565
2024-09-19	50.32	51.10	49.47	50.81	1144188
2024-09-20	50.73	51.28	49.50	49.67	1095747
2024-09-23	49.63	49.92	47.52	47.77	645822
2024-09-24	48.10	48.10	46.70	47.65	865457
2024-09-25	47.84	48.33	47.20	47.50	440035
2024-09-26	47.82	48.32	46.65	47.19	259378
2024-09-27	47.50	48.16	47.01	47.74	311638
2024-09-30	47.74	50.10	47.74	49.96	568478
2024-10-01	50.52	51.12	49.73	50.10	617950
2024-10-02	49.83	50.97	49.61	50.56	284756
2024-10-03	50.10	50.47	49.22	49.86	471526
2024-10-04	50.06	51.86	49.85	51.78	257050
2024-10-07	52.49	53.06	51.34	51.63	1262144
2024-10-08	51.71	53.02	51.36	52.98	720349
2024-10-09	53.01	53.02	51.74	52.09	718383
2024-10-10	51.75	52.84	51.33	52.62	567588
2024-10-11	52.73	53.76	52.41	53.40	364541
2024-10-14	53.30	53.63	51.44	52.17	597631
2024-10-15	52.16	52.16	51.00	51.35	503412
2024-10-16	51.89	52.89	50.80	52.30	354148
2024-10-17	52.33	52.63	51.68	51.74	174091
2024-10-18	51.70	52.74	51.54	52.69	266027
2024-10-21	52.38	52.43	50.89	51.60	580716
2024-10-22	51.56	53.37	50.81	53.19	424596
2024-10-23	53.26	53.42	51.63	52.31	353171
2024-10-24	53.00	53.61	52.12	52.30	377235
2024-10-25	52.48	53.81	52.39	53.06	360937
2024-10-28	53.40	54.95	52.20	52.82	603990
2024-10-29	52.84	53.27	51.59	51.92	177923
2024-10-30	51.65	52.39	50.00	51.28	293991
2024-10-31	50.83	50.88	49.41	49.93	400308
2024-11-01	50.18	50.64	49.27	50.30	470895
2024-11-04	50.44	52.16	50.34	51.23	340551
2024-11-05	48.91	51.95	48.42	51.75	251121
2024-11-06	52.47	53.35	51.85	53.13	276384
2024-11-07	53.44	55.39	53.38	54.50	472435
2024-11-08	54.54	54.90	53.50	54.50	340271
2024-11-11	54.89	55.01	52.89	52.96	385171
2024-11-12	52.34	52.83	51.12	51.63	334537
2024-11-13	51.67	53.49	50.71	50.93	195887
2024-11-14	50.95	51.21	49.50	49.66	300003
2024-11-15	49.33	50.98	46.05	46.58	587893
2024-11-18	46.58	46.82	44.16	44.27	1116549
2024-11-19	44.24	45.02	42.83	43.49	719318
2024-11-20	43.30	43.52	42.30	42.93	678229
2024-11-21	45.07	45.76	43.20	44.36	1110081
2024-11-22	44.73	47.05	44.18	45.49	682360
2024-11-25	45.88	46.81	45.14	45.39	505149
2024-11-26	45.33	47.18	45.23	45.87	732340
2024-11-27	45.87	46.01	44.75	44.97	643989
2024-11-29	44.97	45.88	44.40	44.84	267922
2024-12-02	45.90	49.44	45.72	48.53	980805
2024-12-03	48.23	49.11	46.20	46.21	625376
2024-12-04	46.21	46.87	45.44	45.49	687101
2024-12-05	46.33	46.92	43.17	43.86	526010
2024-12-06	44.52	45.60	43.86	44.65	648585
2024-12-09	42.12	45.83	41.63	43.74	1208334
2024-12-10	43.96	44.57	42.71	42.94	454939
2024-12-11	42.89	43.26	41.77	43.19	393958
2024-12-12	43.19	43.68	41.38	41.45	693865
2024-12-13	41.31	42.92	41.03	42.83	416827
2024-12-16	42.98	43.35	42.36	42.80	326440
2024-12-17	42.81	45.04	42.70	44.90	888858
2024-12-18	44.92	45.25	42.07	42.44	983093
2024-12-19	42.72	43.12	41.88	42.09	798002
2024-12-20	42.39	43.26	41.59	41.85	937303
2024-12-23	41.80	43.09	41.57	42.45	1303447
2024-12-24	42.81	43.27	41.96	42.41	292192
2024-12-26	42.27	43.50	42.08	43.10	226306
2024-12-27	42.51	43.51	41.82	42.07	309800
2024-12-30	41.77	42.39	41.40	41.89	278878
2024-12-31	41.96	42.65	41.23	42.05	265098
2025-01-02	42.52	43.18	42.06	42.30	398337
2025-01-03	42.46	43.46	42.46	43.16	538430
2025-01-06	43.63	43.86	42.32	42.39	270487
2025-01-07	42.69	44.31	42.23	43.29	321228
2025-01-08	42.89	42.89	41.55	42.23	235985
2025-01-10	41.83	47.75	41.38	43.85	1785160
2025-01-13	42.49	42.94	37.77	40.45	2146064
2025-01-14	40.62	40.62	38.64	39.01	1040609
2025-01-15	39.60	40.17	38.89	39.34	653664
2025-01-16	39.50	39.82	38.52	39.65	698675
2025-01-17	39.71	40.12	38.71	39.45	638973
2025-01-21	40.00	40.44	39.22	39.74	486739
2025-01-22	39.38	40.98	39.28	40.63	382418
2025-01-23	40.15	41.36	40.00	41.11	380382
2025-01-24	41.11	41.82	40.84	41.30	504632
2025-01-27	41.08	41.68	39.29	40.40	869346
2025-01-28	40.38	40.82	39.65	40.70	520496
2025-01-29	40.71	42.09	40.68	41.65	500191
2025-01-30	42.06	42.47	41.18	41.57	519441
2025-01-31	41.82	42.13	40.46	40.94	390397
2025-02-03	39.58	40.75	39.57	39.61	492975
2025-02-04	39.49	40.60	39.49	40.57	296834
2025-02-05	40.61	42.00	40.01	41.66	241143
2025-02-06	41.67	43.35	41.13	41.54	571677
2025-02-07	42.61	42.61	40.89	41.25	480124
2025-02-10	41.30	42.09	40.26	40.64	448871
2025-02-11	40.50	40.66	39.88	40.11	479992
2025-02-12	39.67	40.45	39.67	40.26	215072
2025-02-13	40.86	41.15	39.79	40.30	235878
2025-02-14	40.46	41.03	39.99	40.20	362714
2025-02-18	40.63	43.10	40.54	42.27	925783
2025-02-19	41.97	45.18	41.97	45.07	698166
2025-02-20	45.18	48.00	45.18	47.63	1156301
2025-02-21	47.70	48.10	46.75	47.37	613460
2025-02-24	47.11	47.97	46.35	46.75	684531
2025-02-25	46.07	46.70	43.90	44.40	953293
2025-02-26	44.22	47.04	44.22	45.53	918744
2025-02-27	45.53	47.53	45.41	46.22	483106
2025-02-28	44.50	47.67	44.50	47.09	887045
2025-03-03	47.24	47.43	45.00	45.47	869110
2025-03-04	45.28	45.28	43.58	44.64	1058444
2025-03-05	45.11	46.40	44.39	46.29	656614
2025-03-06	46.00	47.42	45.39	46.10	459783
2025-03-07	45.82	47.21	45.32	46.07	646746
2025-03-10	45.24	47.00	45.03	46.75	858108
2025-03-11	46.47	47.66	45.54	47.58	732056
2025-03-12	47.66	49.71	47.43	49.16	821672
2025-03-13	49.16	49.88	47.37	47.64	710060
2025-03-14	48.41	49.25	46.65	47.10	490572
2025-03-17	48.47	48.69	46.45	47.22	457565
2025-03-18	46.85	47.68	46.24	46.39	347479
2025-03-19	46.14	47.98	46.00	47.00	520517
2025-03-20	46.50	48.78	46.50	48.31	820819
2025-03-21	47.62	48.72	47.07	47.24	469270
2025-03-24	47.53	49.80	47.47	48.77	429275
2025-03-25	48.74	48.97	46.26	46.98	370478
2025-03-26	46.63	46.65	44.20	44.45	1185886
2025-03-27	44.63	45.69	44.41	44.83	412507
2025-03-28	44.85	45.09	44.00	44.61	396454
2025-03-31	45.05	45.44	39.00	42.09	1930833
2025-04-01	42.07	42.44	39.31	39.60	1760791
2025-04-02	39.33	43.33	38.40	43.01	821213
2025-04-03	41.61	43.58	41.23	41.73	918739
2025-04-04	40.69	40.69	36.46	38.11	1233407
2025-04-07	36.52	37.62	35.01	37.39	1118602
2025-04-08	38.50	39.49	34.31	34.89	910773
2025-04-09	34.08	40.00	33.19	39.56	1057281
2025-04-10	39.24	39.24	35.53	38.62	1002950
2025-04-11	38.70	42.12	38.19	41.97	832264
2025-04-14	42.57	42.57	41.06	42.43	617477
2025-04-15	42.26	43.46	41.53	43.22	592232
2025-04-16	43.22	43.22	41.70	41.91	1058132
2025-04-17	42.12	43.22	42.12	43.06	320615
2025-04-21	44.00	45.69	42.88	43.23	467577
2025-04-22	42.70	44.25	42.51	43.21	550568
2025-04-23	44.29	45.90	40.72	41.83	1738445
2025-04-24	42.61	44.44	41.56	44.36	1000428
2025-04-25	43.96	44.28	42.95	43.57	479065
2025-04-28	44.30	45.58	43.69	45.28	513821
2025-04-29	45.27	45.99	44.59	45.05	345235
2025-04-30	44.64	45.80	44.38	45.51	308666
2025-05-01	45.71	46.01	44.80	45.45	766212
2025-05-02	45.63	46.36	44.19	44.19	705635
2025-05-05	44.23	45.12	43.04	43.36	412652
2025-05-06	42.52	43.00	37.92	39.45	1669094
2025-05-07	39.76	41.51	38.49	39.43	1105361
2025-05-08	41.00	43.58	39.88	42.77	1522532
2025-05-09	43.00	44.22	40.90	40.90	556497
2025-05-12	41.92	43.37	41.92	42.41	744611
2025-05-13	42.42	42.77	40.77	40.92	598476
2025-05-14	40.98	41.91	39.60	40.40	655348
2025-05-15	40.52	41.73	39.61	40.08	753631
2025-05-16	39.90	41.83	39.40	41.56	1118583
2025-05-19	41.55	42.21	40.38	41.36	931684
2025-05-20	41.63	44.17	40.11	44.01	1876001
2025-05-21	44.00	44.56	42.64	43.21	1156790
2025-05-22	42.47	43.09	41.50	41.60	1935116
2025-05-23	50.20	57.45	49.00	55.14	7883815
2025-05-27	57.00	57.66	50.40	50.80	2723929
2025-05-28	51.01	51.56	49.71	50.01	1391395
2025-05-29	50.24	56.74	49.46	55.37	3134807
2025-05-30	54.71	56.55	53.81	56.07	1831825
2025-06-02	56.61	59.13	55.87	58.53	1664696
2025-06-03	59.66	62.98	59.66	62.42	1909743
2025-06-04	58.12	58.94	56.90	57.58	5369060
2025-06-05	58.03	58.03	55.55	56.01	1745161
2025-06-06	56.04	57.70	56.01	56.21	761908
2025-06-09	56.66	56.66	54.02	54.91	1184482
2025-06-10	55.37	57.36	55.16	56.45	1264653
2025-06-11	56.54	57.00	54.74	55.05	833439
2025-06-12	54.93	56.22	54.53	55.39	1495769
2025-06-13	54.59	56.20	54.02	54.61	711651
2025-06-16	54.63	54.63	53.00	53.30	669605
2025-06-17	53.00	53.97	52.41	53.08	1162246
2025-06-18	53.50	54.59	52.51	52.59	1955609
2025-06-20	52.60	53.31	52.29	53.11	601481
2025-06-23	52.82	53.58	51.84	52.74	749045
2025-06-24	53.16	54.81	52.61	54.13	644396
2025-06-25	53.83	54.63	52.90	53.88	387937
2025-06-26	54.13	54.45	52.81	53.18	423453
2025-06-27	53.48	53.62	52.53	52.99	457876
2025-06-30	53.19	54.00	52.55	52.60	350795
2025-07-01	52.58	53.69	52.25	52.66	583213
2025-07-02	52.53	54.18	52.53	53.33	589917
2025-07-03	53.86	54.11	53.22	53.82	222443
2025-07-07	53.39	53.90	52.12	52.58	354790
2025-07-08	52.58	53.50	51.78	52.33	450998
2025-07-09	52.87	55.07	52.51	54.51	1303848
2025-07-10	54.27	55.30	53.05	55.11	695442
2025-07-11	54.91	55.23	53.92	54.50	315953
2025-07-14	54.39	56.60	54.39	55.62	694277
2025-07-15	55.80	56.13	54.09	54.99	495475
2025-07-16	55.38	56.77	55.19	56.51	646241
2025-07-17	57.18	61.53	56.91	61.44	1335486
2025-07-18	61.88	63.43	61.33	63.26	1061576
2025-07-21	62.98	64.00	61.62	62.37	1139869
2025-07-22	62.22	63.45	61.51	63.26	646461
2025-07-23	63.95	64.88	62.78	64.15	491204
2025-07-24	64.30	66.43	64.27	65.69	931109
2025-07-25	65.77	67.23	63.75	66.82	628212
2025-07-28	67.00	67.25	65.59	65.59	645193
2025-07-29	65.78	66.18	64.61	65.92	370216
2025-07-30	66.17	67.24	65.43	66.16	532097
2025-07-31	65.54	67.59	65.16	66.24	845075
2025-08-01	65.86	67.26	64.48	65.56	664678
2025-08-04	65.60	66.99	64.74	66.93	280198
2025-08-05	67.19	67.47	66.02	67.45	557324
2025-08-06	63.48	65.64	62.22	65.54	1108244
2025-08-07	65.71	65.71	63.00	63.39	560919
2025-08-08	63.80	64.00	63.00	64.00	557237
2025-08-11	63.00	64.71	62.15	64.60	450643
2025-08-12	65.00	65.81	63.27	63.77	608403
2025-08-13	63.89	67.59	63.21	67.09	956962
2025-08-14	66.60	67.17	65.86	66.94	582744
2025-08-15	66.56	67.45	66.35	67.25	338238
2025-08-18	67.30	67.42	65.94	66.00	302533
2025-08-19	65.72	65.72	63.27	63.65	673121
2025-08-20	63.23	64.46	62.63	64.43	556548
2025-08-21	64.36	66.93	63.02	66.65	488793
2025-08-22	66.28	68.00	66.18	67.49	698628
2025-08-25	68.18	68.18	65.71	65.74	297813
2025-08-26	65.60	66.97	65.20	66.86	786415
2025-08-27	66.67	67.50	65.41	67.28	333754
2025-08-28	67.60	69.20	66.05	66.10	1103177
2025-08-29	65.99	67.23	64.70	65.84	543144
2025-09-02	66.31	67.40	65.82	66.30	705687
2025-09-03	66.96	67.84	66.02	66.62	589537
2025-09-04	66.62	67.22	62.80	66.23	425341
2025-09-05	66.78	67.74	65.61	67.47	635515
2025-09-08	67.13	67.81	66.03	67.19	490930
2025-09-09	67.55	68.70	65.74	68.55	519290
2025-09-10	68.94	68.96	67.13	67.13	391828
2025-09-11	67.13	70.65	67.13	69.80	713031
2025-09-12	70.00	70.26	68.55	69.58	1237295
2025-09-15	69.61	70.13	66.49	68.09	763485
2025-09-16	68.49	69.26	66.77	66.90	634796
2025-09-17	67.86	69.63	67.01	68.18	682704
2025-09-18	68.46	69.61	68.12	68.95	648661
2025-09-19	69.07	69.49	67.71	68.22	763846
2025-09-22	68.33	69.32	67.75	69.19	482252
2025-09-23	68.68	70.38	67.79	68.22	493750
2025-09-24	68.28	69.94	68.15	68.25	537495
2025-09-25	67.96	68.55	66.13	68.10	604065
2025-09-26	68.63	69.51	68.42	68.89	605702
2025-09-29	94.43	94.56	92.75	93.67	38028936
2025-09-30	93.62	94.30	93.52	94.15	13745129
2025-10-01	94.36	94.36	94.01	94.15	6707581
2025-10-02	94.17	94.39	94.03	94.15	4981221
2025-10-03	94.11	94.35	94.09	94.29	3951860
2025-10-06	94.20	94.30	94.15	94.27	3102089
2025-10-07	94.28	94.39	94.24	94.39	2699813
2025-10-08	94.37	94.46	94.32	94.38	3562444
2025-10-09	94.40	94.63	94.29	94.58	2875138
2025-10-10	94.48	94.63	94.33	94.37	3443285
2025-10-13	94.45	95.02	94.38	94.85	2305057
2025-10-14	94.77	94.94	94.56	94.83	1267204
2025-10-15	94.90	94.96	94.82	94.95	2414548
2025-10-16	94.94	94.97	94.75	94.88	2808002
2025-10-17	94.90	95.04	94.70	94.89	2854732
2025-10-20	94.80	94.84	94.44	94.44	3843076
2025-10-21	94.51	94.77	94.41	94.60	1520317
2025-10-22	94.70	94.75	94.38	94.40	1965634
2025-10-23	94.47	94.58	94.42	94.42	1179319
2025-10-24	94.48	95.06	94.40	94.88	2507065
2025-10-27	94.87	94.92	94.59	94.60	1503744
2025-10-28	94.62	94.96	94.59	94.90	2027282
2025-10-29	95.30	95.30	94.74	94.81	1135998
2025-10-30	94.86	95.06	94.85	95.06	1106594
2025-10-31	95.02	95.12	94.77	94.86	1084925
2025-11-03	94.82	94.90	94.75	94.78	574922
2025-11-04	94.78	95.08	94.76	95.04	626572
2025-11-05	94.92	95.20	94.92	95.18	500101
2025-11-06	95.02	95.35	95.02	95.16	393859
2025-11-07	95.15	95.40	95.07	95.23	1303799
2025-11-10	95.41	95.44	95.15	95.42	1666251
2025-11-11	95.33	95.54	95.21	95.48	1774247
2025-11-12	95.70	96.09	95.59	96.04	2076082
2025-11-13	95.87	96.20	95.63	96.08	759365
2025-11-14	95.86	96.28	95.80	95.95	1125794
2025-11-17	96.09	96.17	95.65	95.88	1547595
2025-11-18	95.77	96.05	95.77	95.80	1892367
2025-11-19	95.80	96.06	95.72	96.04	1846484
2025-11-20	96.05	96.05	95.63	95.98	2214702
2025-11-21	95.90	95.96	95.69	95.76	1689422
2025-11-24	95.80	96.02	95.80	95.95	1166666
2025-11-25	95.90	96.18	95.90	96.02	1684265
2025-11-26	96.02	96.12	95.96	96.09	873896
2025-11-28	96.10	96.19	96.01	96.14	396400
2025-12-01	96.14	96.17	95.88	95.94	1510377
2025-12-02	96.00	96.08	95.83	95.99	1487849
2025-12-03	96.06	96.16	96.01	96.12	1553520
2025-12-04	96.11	96.27	96.01	96.22	1425949
2025-12-05	96.20	96.25	96.09	96.14	703878
2025-12-08	96.20	96.34	96.11	96.27	589730
2025-12-09	96.25	96.42	96.25	96.36	1372679
2025-12-10	96.65	96.83	96.65	96.77	3132744
2025-12-11	96.77	96.79	96.60	96.63	1103328
2025-12-12	96.80	96.94	96.80	96.93	708546
2025-12-15	96.87	96.93	96.69	96.82	912612
2025-12-16	96.77	96.98	96.73	96.92	1304115

Explore More About MRUS

Coins representing dividend payouts and trends

MRUS Dividend History

Discover Merus NV'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

MRUS Stock Split History

Discover Merus NV'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

MRUS Historical Prices

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

Web Analytics