MTSI Historical Prices

Summary

Key Stock Metrics

84.00

(April 7, 2025)

52-Week Low

152.50

(January 22, 2025)

52-Week High

152.50

(January 22, 2025)

All-Time High

120.94

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-03-15	19.10	21.10	19.00	20.79	4202453
2012-03-16	21.00	21.96	20.52	21.75	277097
2012-03-19	22.06	22.38	20.79	22.00	216053
2012-03-20	21.49	22.43	21.00	21.50	102681
2012-03-21	21.50	21.50	20.51	21.17	212169
2012-03-22	21.20	21.50	20.75	20.88	178501
2012-03-23	21.49	21.49	20.80	20.83	148383
2012-03-26	20.82	21.48	20.51	21.46	76062
2012-03-27	21.50	22.25	21.00	21.00	63582
2012-03-28	21.00	21.60	21.00	21.01	31427
2012-03-29	20.84	21.16	19.82	20.80	77039
2012-03-30	21.01	21.35	20.54	20.74	133366
2012-04-02	20.72	22.25	20.70	21.79	64256
2012-04-03	21.60	22.00	21.25	21.66	113534
2012-04-04	21.51	21.66	20.66	21.30	24616
2012-04-05	21.19	21.74	21.19	21.74	40973
2012-04-09	21.47	21.76	20.05	21.04	27011
2012-04-10	21.15	21.15	20.51	20.70	20590
2012-04-11	21.05	21.15	20.78	21.12	11589
2012-04-12	21.04	21.10	20.78	21.00	25440
2012-04-13	21.01	21.12	20.89	21.06	8638
2012-04-16	21.02	21.06	20.17	20.78	46686
2012-04-17	21.06	21.15	20.86	20.90	35145
2012-04-18	21.09	21.15	19.83	20.41	73575
2012-04-19	20.30	20.54	19.51	19.97	61038
2012-04-20	19.97	20.19	19.23	19.86	138224
2012-04-23	19.75	20.06	19.62	19.83	50732
2012-04-24	20.10	20.35	20.10	20.22	112488
2012-04-25	20.44	20.54	19.31	20.33	57942
2012-04-26	20.46	20.46	19.50	20.01	152858
2012-04-27	20.06	20.65	19.41	19.82	96244
2012-04-30	19.95	20.07	19.35	19.83	27050
2012-05-01	19.90	20.57	19.66	19.91	22986
2012-05-02	19.84	20.61	19.84	20.61	28675
2012-05-03	20.66	20.84	20.12	20.24	29541
2012-05-04	19.74	20.27	19.74	20.00	12582
2012-05-07	20.04	20.55	19.91	20.18	20674
2012-05-08	20.08	20.75	19.66	20.01	60730
2012-05-09	19.54	19.54	14.80	16.40	555610
2012-05-10	16.40	16.61	16.15	16.23	421506
2012-05-11	16.16	16.54	15.46	15.75	147763
2012-05-14	15.59	16.03	15.36	15.66	154475
2012-05-15	15.55	15.94	15.41	15.85	44512
2012-05-16	15.92	16.10	14.91	15.20	58190
2012-05-17	15.32	15.52	13.36	14.26	225588
2012-05-18	13.43	14.48	13.43	13.97	66186
2012-05-21	13.94	15.15	13.94	14.75	83431
2012-05-22	14.75	15.42	14.26	15.29	163900
2012-05-23	14.98	15.58	14.90	15.49	53452
2012-05-24	15.50	15.50	14.60	14.88	160513
2012-05-25	14.96	15.67	14.91	15.56	62590
2012-05-29	15.57	16.35	13.07	15.94	143492
2012-05-30	15.60	16.07	14.87	16.00	77161
2012-05-31	15.98	17.37	15.88	16.56	147892
2012-06-01	16.35	16.35	14.65	16.01	64738
2012-06-04	16.35	16.35	15.86	16.06	37617
2012-06-05	15.91	16.00	15.59	15.75	23730
2012-06-06	15.93	17.00	15.71	16.09	66002
2012-06-07	16.53	16.54	16.11	16.23	48380
2012-06-08	16.17	17.13	16.00	17.07	56651
2012-06-11	17.47	17.47	15.84	16.19	98978
2012-06-12	16.91	16.91	15.91	16.14	25393
2012-06-13	16.20	17.00	15.23	16.25	77232
2012-06-14	16.31	17.08	16.23	16.85	89552
2012-06-15	16.98	17.25	16.69	16.98	45028
2012-06-18	16.92	18.57	16.47	18.37	53378
2012-06-19	18.42	19.14	17.87	18.08	63306
2012-06-20	18.15	18.49	17.41	17.69	30579
2012-06-21	17.67	17.74	15.94	17.50	180279
2012-06-22	17.68	17.77	17.12	17.26	821794
2012-06-25	16.99	17.06	16.38	16.89	42508
2012-06-26	16.91	17.41	16.00	17.37	121037
2012-06-27	17.35	18.90	17.27	18.36	104470
2012-06-28	18.19	18.41	17.42	18.02	23552
2012-06-29	18.39	18.71	18.00	18.50	29375
2012-07-02	18.48	18.57	18.00	18.19	27342
2012-07-03	18.28	18.78	18.20	18.66	7211
2012-07-05	18.69	18.96	18.36	18.77	10428
2012-07-06	18.66	18.66	18.16	18.40	18445
2012-07-09	18.56	18.88	18.41	18.81	37588
2012-07-10	18.99	18.99	18.03	18.20	22555
2012-07-11	18.06	18.06	16.24	16.48	96908
2012-07-12	16.66	17.15	16.48	16.64	44961
2012-07-13	16.69	16.80	16.00	16.26	32420
2012-07-16	16.19	16.24	15.81	15.92	42673
2012-07-17	16.00	17.47	16.00	17.04	12671
2012-07-18	17.05	17.45	17.05	17.45	4663
2012-07-19	17.56	17.63	16.55	17.24	21815
2012-07-20	17.20	17.21	16.15	16.94	14639
2012-07-23	16.58	16.68	16.23	16.23	8930
2012-07-24	16.22	16.22	15.00	15.33	43307
2012-07-25	15.43	17.03	15.17	16.67	14958
2012-07-26	16.79	16.80	16.45	16.71	7782
2012-07-27	16.81	17.43	16.81	17.25	36375
2012-07-30	17.81	18.08	17.57	17.96	8912
2012-07-31	17.83	18.80	17.59	17.69	87600
2012-08-01	17.92	18.73	16.75	16.89	26519
2012-08-02	16.88	17.56	16.52	16.71	23672
2012-08-03	15.50	15.52	12.20	13.23	765062
2012-08-06	13.21	13.75	13.21	13.53	312455
2012-08-07	13.58	13.58	12.49	12.96	186364
2012-08-08	13.22	13.51	12.35	12.64	71825
2012-08-09	12.64	12.88	12.27	12.45	51227
2012-08-10	12.48	13.03	12.27	12.83	47839
2012-08-13	12.76	12.76	11.75	12.39	40834
2012-08-14	12.28	12.45	11.85	11.90	13765
2012-08-15	11.82	11.93	10.60	10.97	164645
2012-08-16	10.98	11.96	10.98	11.72	89950
2012-08-17	11.65	11.69	11.27	11.65	90491
2012-08-20	11.65	11.80	11.37	11.65	83684
2012-08-21	11.69	11.70	10.71	11.01	142533
2012-08-22	11.03	11.25	10.80	11.11	66307
2012-08-23	11.10	11.22	10.86	10.98	97868
2012-08-24	10.92	11.42	10.92	11.20	135616
2012-08-27	11.20	11.42	11.05	11.05	34443
2012-08-28	11.06	11.23	11.06	11.16	26393
2012-08-29	11.27	11.27	11.11	11.15	21051
2012-08-30	11.15	11.30	11.10	11.17	155979
2012-08-31	11.27	11.64	11.20	11.52	25963
2012-09-04	11.55	11.62	10.85	11.00	62116
2012-09-05	11.03	11.12	10.96	11.11	80689
2012-09-06	11.18	11.57	11.14	11.57	135971
2012-09-07	12.11	12.17	11.56	11.95	77452
2012-09-10	12.00	12.08	11.71	11.97	158895
2012-09-11	10.34	11.25	10.16	11.24	437573
2012-09-12	11.00	11.51	10.87	11.43	69997
2012-09-13	10.75	12.37	10.75	12.34	204654
2012-09-14	12.33	12.74	11.51	12.65	216659
2012-09-17	11.77	12.99	11.77	12.96	57025
2012-09-18	12.87	13.37	12.87	13.34	52789
2012-09-19	13.31	14.44	12.56	14.08	116718
2012-09-20	13.90	14.39	13.87	13.99	132046
2012-09-21	13.90	14.03	13.75	13.86	172328
2012-09-24	13.43	13.63	12.72	12.97	72026
2012-09-25	13.01	13.01	12.38	12.51	54041
2012-09-26	12.52	12.86	12.43	12.60	65470
2012-09-27	12.72	13.14	12.56	12.96	43356
2012-09-28	12.82	12.99	12.60	12.70	46120
2012-10-01	12.70	12.97	12.57	12.90	58961
2012-10-02	12.90	13.00	12.75	12.87	47214
2012-10-03	12.84	12.96	12.75	12.78	21184
2012-10-04	12.85	12.85	12.37	12.77	18345
2012-10-05	12.78	12.92	11.56	11.95	62389
2012-10-08	11.81	12.23	11.67	12.11	64253
2012-10-09	12.21	12.32	11.78	11.97	18110
2012-10-10	12.03	12.52	11.85	11.88	26679
2012-10-11	11.97	12.29	11.84	11.90	12402
2012-10-12	11.90	11.96	11.64	11.76	15583
2012-10-15	11.84	12.46	11.84	12.40	15799
2012-10-16	12.48	12.50	12.12	12.26	18250
2012-10-17	12.25	12.63	12.15	12.63	21817
2012-10-18	12.58	12.79	12.44	12.46	48256
2012-10-19	12.34	12.34	11.51	11.69	197981
2012-10-22	11.63	12.19	11.63	12.08	16986
2012-10-23	11.94	12.18	11.73	12.10	13536
2012-10-24	12.20	12.27	11.61	11.91	35399
2012-10-25	11.90	12.17	11.89	12.17	3631
2012-10-26	12.15	12.38	11.91	12.30	9473
2012-10-31	12.40	12.49	12.20	12.49	4575
2012-11-01	12.46	12.48	11.81	12.07	178550
2012-11-02	12.21	12.21	11.75	12.04	18561
2012-11-05	12.08	12.08	11.60	12.04	27477
2012-11-06	12.07	12.25	11.82	12.06	10144
2012-11-07	11.86	11.93	10.92	11.16	92758
2012-11-08	11.12	11.73	10.93	11.01	111838
2012-11-09	10.99	11.26	10.58	10.87	97321
2012-11-12	10.92	11.30	10.72	11.08	85707
2012-11-13	10.97	10.97	10.64	10.75	60776
2012-11-14	10.88	11.49	10.52	11.24	37589
2012-11-15	11.24	11.98	11.23	11.62	181223
2012-11-16	11.59	11.80	11.23	11.49	72085
2012-11-19	11.61	11.98	10.89	11.98	86962
2012-11-20	11.88	12.35	11.52	12.23	84175
2012-11-21	12.19	12.85	12.00	12.39	43809
2012-11-23	12.41	12.65	10.01	12.46	22241
2012-11-26	12.42	13.00	12.29	12.55	45455
2012-11-27	12.59	12.96	12.31	12.74	40298
2012-11-28	12.64	13.17	12.47	13.08	71379
2012-11-29	12.61	13.47	12.61	13.40	127299
2012-11-30	13.32	14.25	13.27	14.12	989873
2012-12-03	14.26	14.65	13.87	14.28	150229
2012-12-04	14.18	14.56	13.60	14.00	76547
2012-12-05	14.00	14.08	13.69	13.78	40255
2012-12-06	13.94	13.94	13.07	13.32	41705
2012-12-07	13.43	13.86	12.83	13.73	18903
2012-12-10	13.72	14.38	13.43	13.94	55736
2012-12-11	14.00	14.57	13.89	14.18	101796
2012-12-12	13.98	14.63	13.98	14.43	53022
2012-12-13	14.77	14.95	13.69	14.03	42006
2012-12-14	14.03	14.15	13.54	13.54	19460
2012-12-17	13.63	13.78	12.86	13.33	48647
2012-12-18	13.39	14.35	13.39	14.30	62862
2012-12-19	14.08	14.64	14.08	14.59	13447
2012-12-20	14.59	15.00	14.59	14.87	39547
2012-12-21	14.56	14.63	13.54	14.61	126980
2012-12-24	14.53	14.85	13.51	14.50	7139
2012-12-26	14.51	14.99	14.51	14.73	7285
2012-12-27	14.77	14.88	14.23	14.78	25628
2012-12-28	14.75	15.00	14.73	14.93	24552
2012-12-31	14.98	15.00	14.22	14.97	45308
2013-01-02	15.00	15.00	13.58	14.35	122375
2013-01-03	14.26	15.00	14.02	14.29	115371
2013-01-04	14.39	14.89	14.15	14.39	27425
2013-01-07	14.26	14.41	14.12	14.41	6275
2013-01-08	14.50	14.82	14.05	14.77	19803
2013-01-09	14.77	14.95	14.45	14.95	9840
2013-01-10	14.97	14.97	14.84	14.89	14594
2013-01-11	14.90	15.00	14.82	15.00	34917
2013-01-14	14.90	14.98	14.39	14.56	18389
2013-01-15	14.45	14.81	14.27	14.45	29882
2013-01-16	14.49	14.50	14.19	14.41	6845
2013-01-17	14.51	15.00	14.22	14.97	64344
2013-01-18	14.89	15.22	14.86	14.98	117327
2013-01-22	14.93	15.12	14.50	14.90	37098
2013-01-23	14.90	15.20	14.79	15.00	57918
2013-01-24	15.02	16.14	14.87	16.13	184509
2013-01-25	16.03	16.42	15.89	16.33	101894
2013-01-28	16.24	16.60	16.12	16.51	111314
2013-01-29	16.34	16.94	16.04	16.53	121388
2013-01-30	16.71	17.00	16.30	16.74	77317
2013-01-31	16.74	16.95	16.58	16.94	91535
2013-02-01	16.97	16.97	16.40	16.82	60787
2013-02-04	16.57	16.82	16.26	16.66	28357
2013-02-05	16.60	16.71	16.41	16.70	60062
2013-02-06	16.66	16.80	16.47	16.71	120715
2013-02-07	16.50	16.69	16.49	16.65	48051
2013-02-08	16.66	16.86	16.63	16.81	59896
2013-02-11	16.85	16.89	16.58	16.66	68447
2013-02-12	16.62	16.65	16.58	16.65	23217
2013-02-13	16.61	16.76	16.58	16.61	51625
2013-02-14	16.61	16.70	16.61	16.65	99701
2013-02-15	16.70	16.70	16.55	16.63	80322
2013-02-19	15.65	16.61	15.65	16.59	158745
2013-02-20	16.53	16.70	16.50	16.63	72886
2013-02-21	16.65	16.65	16.38	16.53	48611
2013-02-22	16.62	16.62	16.50	16.57	25851
2013-02-25	16.51	16.64	15.91	16.14	70750
2013-02-26	16.25	16.58	16.25	16.36	18952
2013-02-27	16.24	16.50	16.17	16.24	29356
2013-02-28	16.00	16.39	16.00	16.20	56836
2013-03-01	16.14	16.80	16.11	16.60	134819
2013-03-04	16.60	16.74	16.44	16.59	46967
2013-03-05	16.58	16.70	16.25	16.30	83754
2013-03-06	16.40	16.51	16.23	16.32	69616
2013-03-07	16.27	16.51	16.23	16.31	20979
2013-03-08	16.41	16.59	16.15	16.53	28146
2013-03-11	16.43	16.55	15.90	16.25	84937
2013-03-12	16.19	16.41	16.09	16.11	18917
2013-03-13	16.01	16.20	16.00	16.11	67172
2013-03-14	16.14	16.40	16.12	16.31	57876
2013-03-15	16.25	16.40	16.19	16.27	33033
2013-03-18	16.07	16.21	16.07	16.20	35162
2013-03-19	16.20	16.25	16.05	16.23	24324
2013-03-20	16.28	16.30	16.09	16.22	18441
2013-03-21	16.08	16.27	15.70	16.18	26143
2013-03-22	16.20	16.30	16.05	16.11	8707
2013-03-25	15.99	16.25	15.90	16.13	81009
2013-03-26	16.23	16.25	16.12	16.24	30493
2013-03-27	16.09	16.22	16.09	16.16	21774
2013-03-28	16.23	16.23	16.00	16.07	15917
2013-04-01	16.10	16.14	15.55	15.60	95523
2013-04-02	15.66	15.86	15.35	15.37	14477
2013-04-03	15.38	15.48	14.74	14.74	22178
2013-04-04	14.72	14.98	14.50	14.94	44772
2013-04-05	14.78	15.25	14.48	14.69	24275
2013-04-08	14.67	14.67	13.60	13.82	24107
2013-04-09	13.80	14.75	13.63	14.51	56218
2013-04-10	14.57	14.65	14.00	14.61	47712
2013-04-11	14.55	14.79	14.49	14.66	30637
2013-04-12	14.53	14.56	14.21	14.21	12169
2013-04-15	14.10	14.10	13.65	14.05	30082
2013-04-16	14.10	14.39	14.10	14.34	60398
2013-04-17	14.24	14.46	13.79	13.89	26149
2013-04-18	13.96	13.78	12.45	13.38	42858
2013-04-19	13.34	13.54	12.73	13.24	13666
2013-04-22	13.19	13.26	12.75	13.19	13427
2013-04-23	13.29	13.48	13.16	13.46	7804
2013-04-24	13.46	14.30	13.08	14.10	23642
2013-04-25	14.19	14.25	14.09	14.13	4313
2013-04-26	14.07	14.07	13.82	13.89	8438
2013-04-29	13.90	13.98	13.80	13.94	10333
2013-04-30	13.87	14.03	13.54	14.03	9988
2013-05-01	13.85	14.21	12.76	13.60	98263
2013-05-02	13.64	14.21	13.31	13.72	203827
2013-05-03	13.94	14.26	13.88	13.99	58252
2013-05-06	13.93	14.19	13.88	13.97	33722
2013-05-07	13.92	14.00	13.86	14.00	55869
2013-05-08	13.91	14.10	13.85	13.99	35125
2013-05-09	13.80	14.02	13.80	13.94	20217
2013-05-10	13.89	14.13	13.55	13.60	29988
2013-05-13	13.62	13.72	13.48	13.60	9108
2013-05-14	13.47	13.62	13.47	13.60	47617
2013-05-15	13.51	14.10	13.60	13.86	220910
2013-05-16	13.85	14.00	13.72	14.00	174638
2013-05-17	13.84	13.84	13.38	13.51	141096
2013-05-20	13.42	13.85	13.12	13.82	103558
2013-05-21	13.72	14.50	13.71	14.29	151178
2013-05-22	14.29	14.44	13.94	14.08	86657
2013-05-23	13.93	14.31	13.72	13.99	126776
2013-05-24	13.84	14.00	13.76	13.89	59402
2013-05-28	14.06	14.31	13.62	14.03	83406
2013-05-29	13.89	14.12	13.89	13.95	78048
2013-05-30	13.96	14.11	13.97	14.05	61455
2013-05-31	13.88	14.14	13.87	13.93	168379
2013-06-03	13.99	14.09	13.67	13.92	130944
2013-06-04	13.99	14.12	13.80	13.82	74226
2013-06-05	13.82	13.93	13.64	13.67	130537
2013-06-06	13.72	13.99	13.69	13.77	58560
2013-06-07	13.76	14.12	13.64	13.95	59648
2013-06-10	13.87	14.12	13.85	14.00	142529
2013-06-11	13.98	14.01	13.73	13.78	100827
2013-06-12	13.91	13.91	13.54	13.72	193021
2013-06-13	13.78	14.02	13.78	14.01	59242
2013-06-14	13.92	14.22	13.92	13.96	202337
2013-06-17	14.04	14.48	14.04	14.45	64638
2013-06-18	14.36	14.92	14.23	14.65	43454
2013-06-19	14.61	14.78	14.56	14.58	20168
2013-06-20	14.34	14.69	13.88	13.95	33223
2013-06-21	13.99	14.02	13.77	13.92	41813
2013-06-24	13.75	13.99	13.67	13.76	30491
2013-06-25	13.87	14.00	13.60	13.97	41483
2013-06-26	14.01	14.05	13.75	13.86	27634
2013-06-27	13.86	14.39	13.74	14.36	71022
2013-06-28	14.27	14.93	14.14	14.60	714073
2013-07-01	14.65	14.65	14.02	14.16	51229
2013-07-02	14.07	14.14	13.69	13.99	54748
2013-07-03	13.87	14.17	13.74	14.15	9459
2013-07-05	14.34	14.57	14.00	14.27	18150
2013-07-08	14.27	14.29	13.84	13.93	26279
2013-07-09	13.93	13.93	13.35	13.59	39182
2013-07-10	13.53	14.50	13.48	14.40	31982
2013-07-11	14.54	15.00	14.25	14.94	37059
2013-07-12	14.90	15.00	14.72	14.80	23331
2013-07-15	14.80	14.96	14.26	14.82	15091
2013-07-16	14.75	15.00	14.66	14.87	34744
2013-07-17	14.92	15.16	14.65	14.88	18418
2013-07-18	14.92	15.25	14.99	15.13	16589
2013-07-19	15.04	15.25	14.57	14.80	18590
2013-07-22	14.80	15.07	14.62	14.99	7893
2013-07-23	14.99	15.05	14.43	15.03	42472
2013-07-24	15.04	15.46	14.98	15.31	42027
2013-07-25	15.26	16.15	14.25	15.76	96125
2013-07-26	15.59	15.59	15.25	15.26	41512
2013-07-29	15.21	15.57	15.24	15.33	31262
2013-07-30	15.32	15.82	15.32	15.70	35649
2013-07-31	15.84	16.39	15.76	16.03	154254
2013-08-01	16.13	16.34	15.90	16.16	56038
2013-08-02	16.07	16.48	16.07	16.32	78472
2013-08-05	16.40	16.37	15.83	16.27	18442
2013-08-06	16.26	16.37	16.14	16.15	18329
2013-08-07	16.05	16.12	15.87	15.94	17334
2013-08-08	16.00	16.14	15.65	16.00	96112
2013-08-09	15.92	16.35	15.88	16.20	25849
2013-08-12	16.19	16.35	15.88	16.21	23252
2013-08-13	15.96	16.82	16.05	16.67	33654
2013-08-14	16.59	16.72	16.53	16.65	26768
2013-08-15	16.43	16.65	15.83	15.93	12520
2013-08-16	15.83	16.10	15.83	15.99	28720
2013-08-19	15.87	16.30	15.87	15.97	21182
2013-08-20	15.95	16.16	15.86	16.04	17062
2013-08-21	15.94	16.18	15.89	16.01	37452
2013-08-22	16.04	16.42	15.92	16.16	20666
2013-08-23	16.24	16.50	16.24	16.43	8173
2013-08-26	16.42	16.88	16.05	16.61	14342
2013-08-27	16.37	16.47	15.53	15.70	36317
2013-08-28	15.69	16.10	15.85	15.99	7020
2013-08-29	15.94	16.49	15.75	16.43	16994
2013-08-30	16.36	16.50	16.06	16.36	34232
2013-09-03	16.50	16.66	16.43	16.63	19571
2013-09-04	16.58	16.80	16.50	16.70	14243
2013-09-05	16.77	16.85	16.70	16.85	22146
2013-09-06	16.94	16.95	16.54	16.71	28614
2013-09-09	16.69	17.00	16.69	16.99	71011
2013-09-10	17.00	17.07	16.82	16.97	92190
2013-09-11	16.89	17.00	16.75	16.89	77706
2013-09-12	16.94	17.00	16.70	16.71	18556
2013-09-13	16.80	16.84	16.45	16.56	31596
2013-09-16	16.75	16.75	16.00	16.08	59140
2013-09-17	16.08	16.50	16.08	16.41	28251
2013-09-18	16.46	16.91	15.96	16.50	48807
2013-09-19	16.44	16.71	15.75	16.70	77461
2013-09-20	16.70	16.94	16.33	16.34	105873
2013-09-23	16.45	16.65	16.36	16.60	78741
2013-09-24	16.72	16.99	16.51	16.85	37132
2013-09-25	16.93	17.19	15.92	16.53	71907
2013-09-26	16.57	17.00	16.57	16.75	14840
2013-09-27	16.62	17.28	16.62	17.21	26397
2013-09-30	17.06	17.20	16.86	17.02	15083
2013-10-01	17.05	17.50	16.95	17.48	41505
2013-10-02	17.23	17.95	17.19	17.80	50921
2013-10-03	17.84	18.00	17.60	17.86	50009
2013-10-04	17.82	17.91	17.69	17.78	26448
2013-10-07	17.58	17.95	17.58	17.75	12571
2013-10-08	17.23	17.37	16.20	16.31	151106
2013-10-09	16.24	16.57	16.09	16.31	16901
2013-10-10	16.52	17.05	15.40	16.72	25327
2013-10-11	16.73	17.20	15.64	16.85	18294
2013-10-14	16.73	17.11	16.73	16.85	16166
2013-10-15	16.88	16.88	16.34	16.48	17039
2013-10-16	16.63	17.05	16.47	16.90	25837
2013-10-17	16.78	17.46	16.86	17.06	25555
2013-10-18	17.16	17.49	17.03	17.34	23347
2013-10-21	17.64	18.00	17.47	17.96	48914
2013-10-22	18.00	18.05	17.71	18.00	24394
2013-10-23	17.90	18.10	17.93	18.04	26938
2013-10-24	18.10	18.15	17.85	18.12	14106
2013-10-25	18.17	18.17	17.84	18.05	22186
2013-10-28	17.97	18.19	17.96	18.06	8790
2013-10-29	18.05	18.23	17.99	18.16	12144
2013-10-30	18.25	18.25	17.52	17.65	94353
2013-10-31	17.79	17.79	17.24	17.27	15229
2013-11-01	17.24	17.90	16.05	17.06	63014
2013-11-04	17.20	17.55	17.02	17.42	60582
2013-11-05	16.41	17.00	16.37	16.73	75144
2013-11-06	16.70	16.70	16.07	16.10	26970
2013-11-07	16.00	16.46	15.54	15.54	28914
2013-11-08	15.60	15.83	15.39	15.72	21363
2013-11-11	15.72	15.90	15.67	15.73	17073
2013-11-12	15.65	15.98	15.54	15.67	2604
2013-11-13	15.55	15.78	15.53	15.65	13816
2013-11-14	15.65	15.65	14.99	15.08	9136
2013-11-15	15.05	15.59	14.91	15.11	20620
2013-11-18	14.92	15.38	14.50	14.52	25345
2013-11-19	14.42	14.46	13.20	13.59	109150
2013-11-20	13.60	13.99	13.59	13.99	11803
2013-11-21	14.08	15.03	14.08	15.00	20295
2013-11-22	14.89	15.30	14.84	15.15	15778
2013-11-25	15.29	15.42	15.16	15.18	20936
2013-11-26	15.13	15.90	15.13	15.89	25347
2013-11-27	15.90	16.00	15.75	15.98	14467
2013-11-29	16.00	16.21	15.95	16.00	11401
2013-12-02	16.05	16.06	15.47	15.55	11961
2013-12-03	15.41	15.68	15.29	15.44	13797
2013-12-04	15.34	15.43	15.18	15.32	10805
2013-12-05	15.36	15.51	15.16	15.23	5891
2013-12-06	15.42	15.89	15.42	15.71	7870
2013-12-09	15.77	15.99	15.54	15.98	32291
2013-12-10	15.91	15.85	15.24	15.26	16747
2013-12-11	15.34	15.53	14.85	14.87	16897
2013-12-12	14.93	14.81	14.27	14.38	15523
2013-12-13	14.39	14.51	14.20	14.41	15720
2013-12-16	14.53	15.24	14.53	14.90	24884
2013-12-17	14.91	14.95	14.67	14.74	5216
2013-12-18	14.72	15.15	14.64	15.14	18368
2013-12-19	15.22	15.60	14.96	15.19	30678
2013-12-20	15.27	15.79	14.89	15.57	79502
2013-12-23	15.70	16.17	15.09	16.08	73958
2013-12-24	16.05	16.43	16.05	16.29	24432
2013-12-26	16.34	16.70	16.29	16.48	18689
2013-12-27	16.54	16.72	16.35	16.53	16667
2013-12-30	16.47	17.38	16.47	17.00	46584
2013-12-31	17.05	17.19	16.76	16.99	21093
2014-01-02	16.96	17.25	15.72	15.86	13322
2014-01-03	15.91	16.16	15.54	16.07	14963
2014-01-06	16.18	16.94	15.95	16.07	20230
2014-01-07	16.13	16.57	15.98	16.38	17631
2014-01-08	16.30	16.57	15.81	16.00	22813
2014-01-09	16.10	16.10	15.57	16.00	59820
2014-01-10	15.95	16.32	15.90	16.16	16133
2014-01-13	16.06	16.68	15.66	16.57	54191
2014-01-14	16.58	17.16	16.58	17.10	32501
2014-01-15	17.22	17.25	16.42	16.54	25265
2014-01-16	16.50	16.50	16.06	16.19	19528
2014-01-17	16.12	16.32	16.06	16.25	13506
2014-01-21	16.40	17.34	16.27	17.20	51212
2014-01-22	17.32	17.32	17.00	17.12	61365
2014-01-23	17.10	17.14	16.89	17.04	30065
2014-01-24	16.91	17.04	16.75	16.92	79046
2014-01-27	17.03	17.03	16.55	16.64	52455
2014-01-28	16.58	16.66	16.15	16.28	32223
2014-01-29	16.10	17.05	16.05	16.08	20293
2014-01-30	16.28	17.65	16.28	17.40	89678
2014-01-31	17.02	17.34	16.79	17.00	45256
2014-02-03	16.80	17.28	16.30	16.47	62902
2014-02-04	16.40	16.55	15.66	15.98	45861
2014-02-05	15.88	15.89	15.50	15.60	27008
2014-02-06	15.62	15.98	15.58	15.75	19750
2014-02-07	15.71	16.69	15.71	16.47	53072
2014-02-10	16.58	17.45	16.58	17.44	55511
2014-02-11	17.45	17.45	16.00	16.70	66019
2014-02-12	16.66	16.93	16.10	16.36	92570
2014-02-13	16.14	16.85	16.14	16.60	77579
2014-02-14	16.62	16.62	16.47	16.49	101009
2014-02-18	16.37	16.49	15.43	16.04	193599
2014-02-19	16.00	16.24	15.94	16.05	183763
2014-02-20	16.00	16.16	15.94	16.11	101623
2014-02-21	16.00	16.29	15.89	16.11	132956
2014-02-24	16.01	17.30	15.99	16.96	86597
2014-02-25	17.04	17.23	16.76	17.02	90957
2014-02-26	16.93	17.06	16.53	16.83	64083
2014-02-27	16.69	17.20	16.64	17.05	36632
2014-02-28	16.95	17.23	16.95	16.96	73765
2014-03-03	16.96	17.15	16.79	17.13	112985
2014-03-04	17.25	17.66	17.07	17.37	116433
2014-03-05	17.47	18.25	17.22	18.10	151704
2014-03-06	18.00	19.56	18.00	19.48	270179
2014-03-07	19.40	19.55	18.96	19.39	119049
2014-03-10	19.21	19.56	19.04	19.52	72264
2014-03-11	19.63	19.63	18.94	19.02	76368
2014-03-12	18.98	19.35	18.96	19.24	41382
2014-03-13	19.37	21.44	19.37	19.90	273794
2014-03-14	19.48	20.03	19.40	19.84	51996
2014-03-17	19.95	20.92	19.77	20.82	89666
2014-03-18	20.78	20.79	19.89	20.48	185297
2014-03-19	20.39	20.90	20.39	20.71	70942
2014-03-20	20.51	20.97	20.00	20.76	65768
2014-03-21	20.87	21.12	20.53	20.94	98974
2014-03-24	20.90	20.90	20.23	20.57	57001
2014-03-25	20.63	21.05	20.61	20.76	89197
2014-03-26	20.90	21.03	20.57	20.60	83298
2014-03-27	20.59	20.75	20.30	20.73	102858
2014-03-28	20.69	21.11	20.33	20.53	58083
2014-03-31	20.33	20.71	20.30	20.55	133109
2014-04-01	20.55	21.51	20.54	21.46	171398
2014-04-02	21.46	21.66	21.34	21.57	79170
2014-04-03	21.43	21.70	21.00	21.14	112532
2014-04-04	21.31	21.31	19.99	20.15	61995
2014-04-07	20.04	20.33	19.40	20.01	121747
2014-04-08	20.44	20.44	19.79	20.10	36433
2014-04-09	20.13	20.47	19.92	20.37	43723
2014-04-10	20.31	20.31	19.12	19.39	79175
2014-04-11	19.21	19.27	18.64	18.87	64149
2014-04-14	18.84	19.17	18.67	19.05	64421
2014-04-15	19.18	19.18	18.02	18.82	83562
2014-04-16	18.93	18.94	18.44	18.63	25968
2014-04-17	18.57	18.89	18.30	18.75	57252
2014-04-21	18.77	18.92	18.39	18.57	25705
2014-04-22	18.45	19.07	18.45	18.92	35122
2014-04-23	18.70	18.71	18.15	18.23	29264
2014-04-24	18.40	18.54	17.90	18.23	45445
2014-04-25	18.09	18.09	17.27	17.60	66309
2014-04-28	17.61	17.79	16.75	17.21	34167
2014-04-29	17.00	17.65	17.00	17.50	66954
2014-04-30	17.64	17.74	17.02	17.51	91435
2014-05-01	17.41	18.27	17.06	17.77	98058
2014-05-02	17.63	17.80	17.43	17.56	75902
2014-05-05	17.47	17.70	17.19	17.39	62597
2014-05-06	17.30	17.49	16.50	16.73	115325
2014-05-07	16.70	16.92	16.41	16.69	75146
2014-05-08	16.68	16.73	16.30	16.43	95120
2014-05-09	16.31	16.62	16.06	16.55	125005
2014-05-12	16.58	17.11	16.43	16.87	64326
2014-05-13	16.82	17.07	16.43	16.47	112598
2014-05-14	16.38	16.76	15.85	15.88	44742
2014-05-15	15.80	16.38	15.76	16.19	165878
2014-05-16	16.19	16.51	15.77	16.04	72740
2014-05-19	16.00	16.66	16.00	16.51	61735
2014-05-20	16.40	16.56	15.99	16.47	99444
2014-05-21	16.49	16.79	16.27	16.67	41004
2014-05-22	16.66	16.98	16.66	16.90	42277
2014-05-23	16.93	17.50	16.67	17.45	55244
2014-05-27	17.65	18.17	17.65	18.07	35911
2014-05-28	17.97	18.10	17.50	17.91	41479
2014-05-29	17.86	18.04	17.57	17.85	55058
2014-05-30	17.89	18.32	17.77	18.29	138233
2014-06-02	18.26	18.69	18.22	18.63	151680
2014-06-03	18.74	19.22	18.59	18.99	186448
2014-06-04	18.80	19.09	18.80	18.93	92063
2014-06-05	18.91	20.00	18.87	19.98	126420
2014-06-06	19.90	20.26	19.55	20.00	121253
2014-06-09	20.16	22.06	20.00	21.99	412990
2014-06-10	21.78	22.38	21.12	22.30	216836
2014-06-11	22.19	22.32	21.90	22.14	84615
2014-06-12	22.00	22.07	21.42	21.85	113175
2014-06-13	21.90	22.10	21.49	21.96	79940
2014-06-16	21.99	22.15	21.85	22.04	107534
2014-06-17	22.06	23.25	21.80	23.02	254969
2014-06-18	22.87	23.03	22.23	22.78	154591
2014-06-19	22.70	22.91	22.49	22.79	150088
2014-06-20	22.81	23.19	22.46	22.68	144771
2014-06-23	22.62	23.25	22.38	23.03	127957
2014-06-24	22.96	23.17	22.20	22.35	88676
2014-06-25	22.21	22.53	21.45	22.35	169610
2014-06-26	22.44	23.13	22.20	22.62	193341
2014-06-27	22.37	22.81	22.15	22.39	266943
2014-06-30	22.23	22.66	22.17	22.48	56572
2014-07-01	22.51	23.44	22.34	22.43	255900
2014-07-02	22.41	23.06	22.41	22.81	47872
2014-07-03	22.95	22.98	22.69	22.91	32020
2014-07-07	22.75	23.09	22.19	22.62	147220
2014-07-08	22.54	22.86	20.84	21.03	130278
2014-07-09	21.08	21.19	20.47	20.71	90120
2014-07-10	20.26	23.00	20.00	20.29	115495
2014-07-11	20.31	20.62	20.02	20.53	73876
2014-07-14	20.58	20.71	20.24	20.50	87867
2014-07-15	20.61	20.79	19.98	20.39	88973
2014-07-16	20.59	20.85	20.06	20.64	86104
2014-07-17	20.56	20.76	20.26	20.34	106560
2014-07-18	20.27	21.05	20.25	20.79	44141
2014-07-21	20.69	21.23	20.30	21.14	64777
2014-07-22	21.28	21.75	20.70	21.32	71424
2014-07-23	21.37	21.53	20.87	20.99	77360
2014-07-24	21.04	21.18	20.46	20.66	78615
2014-07-25	20.46	20.46	19.46	19.69	137427
2014-07-28	19.75	20.60	19.75	20.29	134352
2014-07-29	20.30	20.75	19.89	19.96	150273
2014-07-30	20.20	20.43	19.04	19.68	179956
2014-07-31	19.39	20.02	19.08	19.90	173342
2014-08-01	19.88	20.34	19.16	19.83	84461
2014-08-04	19.92	20.72	19.92	20.62	81194
2014-08-05	20.41	20.91	20.28	20.85	159999
2014-08-06	20.68	21.49	20.67	21.13	114648
2014-08-07	21.19	21.42	20.71	21.04	104576
2014-08-08	21.11	21.55	20.46	21.16	120617
2014-08-11	21.26	21.83	21.07	21.37	85798
2014-08-12	21.30	21.41	20.84	20.88	101764
2014-08-13	20.92	21.26	20.75	21.16	88422
2014-08-14	21.16	21.50	20.82	21.45	77442
2014-08-15	21.63	21.75	20.87	21.30	73079
2014-08-18	21.53	21.54	21.18	21.47	33626
2014-08-19	21.42	21.80	21.41	21.71	44793
2014-08-20	21.61	22.15	21.53	22.01	77872
2014-08-21	21.87	22.50	21.37	22.44	157625
2014-08-22	22.46	22.69	21.94	22.60	48331
2014-08-25	22.75	22.86	22.40	22.79	111352
2014-08-26	22.81	22.97	22.63	22.76	44317
2014-08-27	22.73	23.40	22.59	22.75	141452
2014-08-28	22.57	23.21	22.54	22.85	77645
2014-08-29	23.07	23.74	22.90	23.68	99912
2014-09-02	23.75	24.35	23.39	24.35	130734
2014-09-03	24.35	24.35	23.60	24.00	230823
2014-09-04	24.00	24.57	23.62	24.34	172798
2014-09-05	24.30	25.04	24.23	24.89	176397
2014-09-08	24.99	25.03	24.38	25.01	252086
2014-09-09	25.03	25.05	24.76	24.91	156471
2014-09-10	24.99	24.99	24.46	24.75	236537
2014-09-11	24.58	25.09	24.58	24.85	138866
2014-09-12	24.88	25.04	24.83	24.98	102304
2014-09-15	24.80	25.01	24.76	25.00	147609
2014-09-16	24.99	25.42	24.81	25.19	203029
2014-09-17	25.27	25.70	25.14	25.20	77588
2014-09-18	25.29	25.62	25.19	25.34	95998
2014-09-19	25.50	25.56	24.42	24.49	252508
2014-09-22	24.32	24.47	23.32	23.45	115237
2014-09-23	23.51	23.62	22.87	22.97	97705
2014-09-24	23.00	23.36	22.69	23.31	64480
2014-09-25	23.20	23.20	22.33	22.84	110787
2014-09-26	22.93	23.50	22.50	23.29	94373
2014-09-29	23.00	23.45	22.65	22.86	45466
2014-09-30	22.88	23.08	21.82	21.84	118610
2014-10-01	21.76	22.15	21.37	21.69	162636
2014-10-02	21.72	22.47	21.58	21.99	108600
2014-10-03	22.20	22.20	21.58	21.63	63741
2014-10-06	21.76	22.14	21.00	21.25	82953
2014-10-07	21.11	21.19	20.38	20.46	146639
2014-10-08	20.47	21.15	20.29	21.06	89287
2014-10-09	21.07	21.07	19.92	19.95	56115
2014-10-10	19.84	19.84	18.23	18.76	179996
2014-10-13	18.90	19.64	18.75	19.10	131331
2014-10-14	19.15	19.97	19.00	19.29	115325
2014-10-15	19.00	20.30	19.00	20.10	223563
2014-10-16	19.74	21.78	19.36	21.76	434837
2014-10-17	22.02	22.15	20.95	21.64	169649
2014-10-20	21.43	21.97	21.18	21.50	162539
2014-10-21	21.60	22.34	20.99	21.83	69406
2014-10-22	22.01	22.12	21.09	21.21	63109
2014-10-23	21.52	22.11	21.14	21.48	130541
2014-10-24	21.39	21.66	21.02	21.12	90272
2014-10-27	20.99	21.19	20.70	20.95	32527
2014-10-28	20.99	21.91	20.95	21.76	98994
2014-10-29	21.77	22.11	20.78	21.92	58137
2014-10-30	21.88	22.34	21.39	21.65	64299
2014-10-31	22.22	22.86	20.87	21.99	142242
2014-11-03	21.93	22.12	21.41	21.75	86716
2014-11-04	21.72	21.92	21.44	21.79	88152
2014-11-05	21.99	22.40	21.83	22.25	94444
2014-11-06	22.17	22.82	21.90	22.58	74849
2014-11-07	22.60	22.89	21.69	22.25	91787
2014-11-10	22.34	22.98	22.16	22.76	58926
2014-11-11	22.56	23.31	22.15	23.14	397231
2014-11-12	23.06	23.18	21.90	23.09	154296
2014-11-13	23.09	23.71	23.09	23.40	25326
2014-11-14	22.44	23.05	22.09	22.57	70574
2014-11-17	22.63	23.52	22.00	22.09	124184
2014-11-18	21.60	23.04	21.60	22.98	268003
2014-11-19	24.50	25.64	22.61	23.99	669786
2014-11-20	23.93	24.24	23.53	23.97	442607
2014-11-21	24.44	25.52	24.17	24.72	883206
2014-11-24	24.72	25.35	24.36	25.00	337666
2014-11-25	24.99	25.48	24.77	25.24	426561
2014-11-26	25.16	25.67	25.00	25.47	172544
2014-11-28	25.50	25.59	24.71	24.83	60038
2014-12-01	24.85	25.68	24.14	25.30	188956
2014-12-02	25.36	26.22	25.15	25.88	594726
2014-12-03	26.01	26.99	25.99	26.86	332656
2014-12-04	27.00	27.42	26.63	27.14	332444
2014-12-05	27.27	28.82	27.27	28.66	311848
2014-12-08	28.62	29.19	28.58	28.89	270461
2014-12-09	28.33	29.77	28.16	29.64	209127
2014-12-10	29.57	29.95	28.48	28.91	445338
2014-12-11	29.22	29.87	29.06	29.34	109809
2014-12-12	29.03	29.90	28.73	29.29	124603
2014-12-15	29.40	30.85	29.40	30.46	430938
2014-12-16	30.44	31.92	29.78	30.09	423122
2014-12-17	30.11	30.90	29.59	30.83	193822
2014-12-18	31.36	31.92	30.72	31.83	418388
2014-12-19	31.96	31.96	31.48	31.48	208889
2014-12-22	31.70	32.22	31.26	32.00	189723
2014-12-23	32.11	32.14	31.50	31.82	95233
2014-12-24	31.99	32.78	31.81	32.39	94852
2014-12-26	32.61	32.80	31.91	32.17	133873
2014-12-29	31.25	32.06	30.55	31.96	165655
2014-12-30	31.90	32.34	31.10	31.25	95191
2014-12-31	31.44	32.11	31.01	31.28	104267
2015-01-02	31.51	31.73	30.65	31.53	127195
2015-01-05	31.36	31.72	29.20	29.68	266850
2015-01-06	29.66	29.96	28.32	28.60	202580
2015-01-07	28.86	29.23	28.12	28.90	159433
2015-01-08	29.10	30.83	29.10	30.49	298180
2015-01-09	30.41	30.87	30.22	30.49	117004
2015-01-12	30.57	30.77	30.10	30.47	179457
2015-01-13	30.63	31.56	30.16	30.47	242712
2015-01-14	30.02	30.29	28.74	29.49	186630
2015-01-15	29.55	29.60	28.31	28.41	141105
2015-01-16	28.28	29.35	28.00	28.98	143312
2015-01-20	29.00	31.45	29.00	31.34	339796
2015-01-21	31.16	31.50	30.34	31.19	139213
2015-01-22	31.49	32.06	30.84	31.88	201568
2015-01-23	31.99	34.85	31.66	34.79	533538
2015-01-26	34.79	34.79	33.22	34.10	194310
2015-01-27	33.50	34.47	33.00	33.99	422235
2015-01-28	34.15	34.79	33.27	33.43	221550
2015-01-29	33.39	33.91	32.67	33.79	201280
2015-01-30	33.83	34.12	32.39	32.51	162938
2015-02-02	32.41	33.00	31.73	32.30	424708
2015-02-03	30.11	31.27	27.64	29.90	1205552
2015-02-04	29.63	31.03	29.63	30.76	484710
2015-02-05	30.62	30.95	29.73	30.60	364220
2015-02-06	31.44	33.22	31.16	32.44	3718057
2015-02-09	33.00	33.00	31.94	32.56	702707
2015-02-10	32.97	33.18	32.26	33.05	595389
2015-02-11	33.13	35.27	32.96	35.16	814821
2015-02-12	35.53	35.61	33.89	34.58	526411
2015-02-13	34.68	35.00	32.97	33.06	1023254
2015-02-17	34.22	34.66	33.18	33.71	646805
2015-02-18	33.54	34.13	32.50	34.09	735665
2015-02-19	34.39	34.48	33.71	34.27	380672
2015-02-20	34.09	34.29	33.40	34.25	322044
2015-02-23	34.25	34.50	33.09	33.43	263424
2015-02-24	33.39	35.18	33.07	34.79	524987
2015-02-25	34.83	35.12	33.00	33.53	510410
2015-02-26	33.54	34.22	32.90	33.99	465448
2015-02-27	33.87	34.00	33.19	33.72	406346
2015-03-02	33.78	35.49	33.74	35.13	522464
2015-03-03	35.99	36.00	33.68	33.94	421652
2015-03-04	33.64	34.63	33.22	34.31	302315
2015-03-05	34.46	34.55	33.59	33.82	190346
2015-03-06	33.50	33.82	32.25	33.21	615647
2015-03-09	33.21	34.87	33.04	34.36	398530
2015-03-10	34.02	34.54	33.72	34.15	296649
2015-03-11	34.32	34.62	33.29	33.80	363728
2015-03-12	34.00	34.24	33.36	33.60	257658
2015-03-13	33.48	33.96	33.00	33.52	252278
2015-03-16	33.60	35.28	33.45	35.16	534465
2015-03-17	35.08	36.87	34.67	36.65	592455
2015-03-18	36.68	37.40	35.92	37.01	396574
2015-03-19	37.00	38.25	36.92	37.91	428237
2015-03-20	38.23	38.72	37.03	38.59	895219
2015-03-23	38.42	39.00	38.19	38.86	452434
2015-03-24	38.77	39.24	38.28	39.07	406416
2015-03-25	39.52	39.52	37.14	37.53	1037692
2015-03-26	37.11	37.11	33.67	34.90	1057243
2015-03-27	34.91	35.95	34.66	35.81	356770
2015-03-30	36.03	37.11	36.03	37.00	325945
2015-03-31	37.00	37.43	36.90	37.26	510403
2015-04-01	37.00	37.43	36.11	37.38	489177
2015-04-02	37.30	37.38	36.24	36.70	234680
2015-04-06	36.31	36.77	35.43	35.59	247194
2015-04-07	36.15	36.17	34.36	34.41	505459
2015-04-08	34.40	35.48	34.03	35.17	202334
2015-04-09	35.06	35.34	34.64	35.22	154282
2015-04-10	35.27	36.49	35.03	36.20	172205
2015-04-13	36.24	36.77	36.03	36.16	206101
2015-04-14	36.17	36.61	35.48	35.97	241919
2015-04-15	36.19	37.02	35.86	36.90	244931
2015-04-16	36.65	37.16	36.36	36.90	164885
2015-04-17	36.51	36.51	34.47	34.72	345418
2015-04-20	34.94	34.94	32.91	34.25	707082
2015-04-21	34.50	34.91	34.32	34.73	199979
2015-04-22	34.71	34.71	33.52	34.46	184548
2015-04-23	33.72	34.03	32.84	33.33	973781
2015-04-24	33.33	33.53	30.96	31.41	904452
2015-04-27	31.40	32.20	31.28	31.65	441119
2015-04-28	31.63	32.51	31.06	32.19	662847
2015-04-29	33.40	35.30	31.91	33.01	936911
2015-04-30	32.83	32.83	29.85	30.47	694468
2015-05-01	30.62	32.10	30.28	32.00	519576
2015-05-04	32.23	33.91	32.01	33.59	711881
2015-05-05	33.34	34.35	33.34	33.66	643768
2015-05-06	33.69	34.08	33.35	34.03	380866
2015-05-07	34.11	34.97	33.87	34.87	380960
2015-05-08	35.00	35.25	34.51	34.97	417078
2015-05-11	35.00	35.90	34.81	35.28	345658
2015-05-12	35.19	35.32	33.92	35.22	280510
2015-05-13	35.35	35.58	34.77	35.05	229003
2015-05-14	35.14	35.75	34.74	35.68	257661
2015-05-15	35.64	35.78	35.00	35.14	240070
2015-05-18	35.14	36.49	34.78	36.14	342515
2015-05-19	36.10	36.40	35.58	36.00	272671
2015-05-20	35.98	36.48	35.36	35.59	405507
2015-05-21	35.48	36.45	35.43	36.31	258018
2015-05-22	36.96	37.71	36.55	37.38	338712
2015-05-26	37.33	37.37	35.79	36.86	310542
2015-05-27	37.06	38.81	36.16	38.76	390752
2015-05-28	38.87	40.20	38.01	38.79	594751
2015-05-29	38.41	39.27	38.05	38.16	364930
2015-06-01	38.57	40.10	38.38	39.33	477890
2015-06-02	39.02	39.61	38.29	39.57	436037
2015-06-03	39.82	40.56	39.03	40.25	360058
2015-06-04	40.49	40.95	39.61	40.47	376020
2015-06-05	40.48	40.81	39.86	40.46	179391
2015-06-08	40.50	40.95	38.11	39.17	461302
2015-06-09	39.25	39.98	38.77	39.89	308920
2015-06-10	39.98	41.50	39.73	41.39	268894
2015-06-11	41.40	42.02	41.02	41.94	278147
2015-06-12	40.51	41.00	39.85	40.51	484340
2015-06-15	39.54	39.95	38.05	39.30	1312968
2015-06-16	39.20	39.80	38.88	39.60	339506
2015-06-17	39.59	39.82	39.14	39.78	412596
2015-06-18	39.78	40.88	39.57	39.87	362553
2015-06-19	39.98	41.60	39.88	41.28	624667
2015-06-22	41.48	42.44	41.35	41.95	353770
2015-06-23	42.10	42.81	42.00	42.40	408746
2015-06-24	42.33	42.58	40.68	40.77	446491
2015-06-25	40.98	42.28	40.61	41.65	345830
2015-06-26	41.61	42.06	39.71	39.93	1547049
2015-06-29	39.53	39.53	37.73	37.98	438300
2015-06-30	38.17	38.64	37.99	38.25	341011
2015-07-01	38.85	39.26	36.62	36.94	510827
2015-07-02	36.91	37.41	36.55	36.68	370800
2015-07-06	36.51	36.51	35.17	35.77	491482
2015-07-07	35.45	35.68	33.71	34.53	689062
2015-07-08	34.32	34.32	32.52	32.95	486820
2015-07-09	33.41	33.98	32.32	32.37	411239
2015-07-10	32.83	33.10	32.27	32.76	824840
2015-07-13	32.39	33.43	32.02	33.31	821372
2015-07-14	32.64	34.29	32.64	34.10	421967
2015-07-15	34.26	34.26	33.46	34.00	547330
2015-07-16	34.54	35.25	33.56	33.99	604768
2015-07-17	33.95	34.32	33.30	34.22	604832
2015-07-20	34.58	34.90	33.78	33.96	218987
2015-07-21	34.04	34.93	33.38	33.49	355247
2015-07-22	33.21	33.26	30.91	31.40	721835
2015-07-23	31.59	32.70	31.53	31.71	591168
2015-07-24	31.85	32.08	30.77	30.87	487374
2015-07-27	30.28	30.60	29.65	29.69	352681
2015-07-28	29.94	31.06	29.38	30.49	957309
2015-07-29	34.00	35.50	32.00	33.04	1882993
2015-07-30	32.95	33.66	32.70	33.46	707955
2015-07-31	33.66	34.57	33.19	33.71	811801
2015-08-03	33.58	33.58	32.82	33.25	495238
2015-08-04	33.35	33.55	32.51	32.66	497197
2015-08-05	32.98	34.27	32.91	33.89	335794
2015-08-06	33.91	33.91	32.52	33.31	403402
2015-08-07	33.31	33.42	32.89	33.35	211718
2015-08-10	33.51	34.85	33.51	34.46	372574
2015-08-11	34.31	34.57	32.75	33.21	316862
2015-08-12	32.75	33.55	32.29	33.22	298618
2015-08-13	33.49	33.70	32.92	32.99	297135
2015-08-14	32.86	33.05	32.11	32.84	311291
2015-08-17	32.84	33.63	32.32	33.63	217808
2015-08-18	33.21	33.75	31.40	32.08	849271
2015-08-19	31.97	31.97	30.95	31.03	686234
2015-08-20	30.77	31.38	29.51	30.40	559494
2015-08-21	29.73	30.40	28.48	28.58	573785
2015-08-24	26.00	28.56	25.82	26.75	978638
2015-08-25	28.00	29.05	27.38	27.43	772035
2015-08-26	28.16	28.26	26.80	27.75	696424
2015-08-27	28.20	29.43	27.90	29.41	553540
2015-08-28	29.24	30.26	29.13	29.85	263154
2015-08-31	29.39	30.25	29.32	29.51	243232
2015-09-01	28.58	29.38	27.68	27.94	380415
2015-09-02	28.41	29.95	27.96	29.05	234406
2015-09-03	29.14	30.03	29.14	29.80	332632
2015-09-04	29.15	30.12	29.06	29.24	373406
2015-09-08	30.05	31.46	28.61	31.27	290624
2015-09-09	31.14	31.45	29.64	29.76	346662
2015-09-10	29.75	30.51	29.51	29.79	137106
2015-09-11	29.62	30.73	29.40	30.68	216194
2015-09-14	30.75	30.85	29.82	29.97	106156
2015-09-15	29.91	31.19	29.91	31.14	290870
2015-09-16	31.25	31.66	30.78	31.33	303152
2015-09-17	31.13	31.83	31.11	31.15	349296
2015-09-18	30.79	30.79	29.63	30.06	542974
2015-09-21	30.06	30.75	29.70	29.94	287593
2015-09-22	29.52	30.19	29.51	29.96	360871
2015-09-23	29.87	30.15	29.70	29.81	316870
2015-09-24	29.46	30.00	28.89	29.91	217630
2015-09-25	30.00	30.11	28.84	29.09	287633
2015-09-28	28.83	28.92	28.05	28.57	219081
2015-09-29	28.52	29.15	27.88	28.42	319582
2015-09-30	28.93	29.29	28.47	28.99	426464
2015-10-01	29.20	29.20	27.47	28.16	348741
2015-10-02	27.71	29.05	27.34	28.77	251378
2015-10-05	29.13	29.76	28.53	29.40	301238
2015-10-06	29.56	30.75	29.40	30.07	607389
2015-10-07	30.25	31.96	30.25	31.04	378533
2015-10-08	30.98	31.00	29.72	30.24	407303
2015-10-09	30.36	30.72	30.10	30.19	254077
2015-10-12	30.21	30.89	30.16	30.56	138609
2015-10-13	30.16	30.48	29.96	30.35	289368
2015-10-14	30.40	31.48	30.40	31.19	255604
2015-10-15	31.51	32.74	31.29	32.46	311396
2015-10-16	32.42	33.16	32.34	32.87	313145
2015-10-19	32.59	33.13	32.47	33.12	362800
2015-10-20	33.01	33.84	32.92	33.41	376469
2015-10-21	33.54	33.78	32.81	32.85	400044
2015-10-22	33.16	34.10	33.16	33.86	503868
2015-10-23	34.47	35.90	33.80	35.60	521433
2015-10-26	35.45	35.87	34.28	34.49	496725
2015-10-27	34.40	35.19	34.22	34.78	572265
2015-10-28	34.99	35.96	34.70	35.79	511535
2015-10-29	35.34	35.66	32.23	33.08	544124
2015-10-30	33.02	33.94	32.61	33.74	305247
2015-11-02	33.61	33.78	32.22	33.18	440995
2015-11-03	32.94	33.32	32.30	32.76	377895
2015-11-04	33.02	33.09	31.69	32.61	335372
2015-11-05	32.73	32.73	31.54	32.42	213241
2015-11-06	32.43	34.20	30.52	34.01	192535
2015-11-09	33.75	34.60	33.46	34.51	310565
2015-11-10	34.12	34.41	33.13	33.49	226244
2015-11-11	33.47	34.21	33.04	33.09	209241
2015-11-12	32.97	33.07	32.14	32.21	272547
2015-11-13	32.00	32.46	31.81	32.10	278275
2015-11-16	31.95	32.31	30.83	31.54	487827
2015-11-17	31.60	32.74	31.17	31.54	523010
2015-11-18	32.27	33.06	29.87	32.80	1118808
2015-11-19	32.83	36.26	32.60	35.75	523964
2015-11-20	36.03	38.59	35.90	37.17	1051616
2015-11-23	36.49	36.70	35.22	35.85	494154
2015-11-24	35.60	36.20	34.95	35.36	482879
2015-11-25	35.29	36.64	35.07	36.58	286067
2015-11-27	36.52	36.76	36.25	36.32	96367
2015-11-30	36.67	37.10	36.32	36.95	229478
2015-12-01	37.29	37.29	35.95	36.73	227626
2015-12-02	36.77	36.90	36.42	36.66	211043
2015-12-03	37.47	38.25	36.47	36.70	482541
2015-12-04	36.70	37.31	36.21	36.51	392074
2015-12-07	36.35	36.52	34.92	35.14	379795
2015-12-08	34.57	35.61	34.30	35.43	229387
2015-12-09	35.34	36.25	35.05	35.89	640115
2015-12-10	35.77	38.08	35.51	37.34	502779
2015-12-11	36.58	37.84	36.42	36.82	315483
2015-12-14	36.92	37.84	36.14	37.14	529831
2015-12-15	37.44	38.40	36.76	37.47	661197
2015-12-16	37.62	37.62	36.16	36.97	432682
2015-12-17	37.59	38.64	37.09	38.04	313749
2015-12-18	38.21	39.47	38.07	38.74	616170
2015-12-21	40.12	40.29	38.50	38.97	475345
2015-12-22	39.10	40.10	38.94	39.77	303262
2015-12-23	39.95	40.55	39.63	39.95	444623
2015-12-24	40.25	41.31	39.87	41.10	331542
2015-12-28	41.17	41.28	39.97	41.25	300640
2015-12-29	41.56	43.19	41.33	42.17	537083
2015-12-30	42.17	43.00	41.44	41.76	311001
2015-12-31	41.70	41.89	40.78	40.89	381920
2016-01-04	40.19	40.79	38.82	39.50	520875
2016-01-05	39.53	39.97	37.55	38.20	688888
2016-01-06	37.55	38.08	37.00	37.65	669074
2016-01-07	36.83	37.35	35.63	36.13	615393
2016-01-08	36.28	37.00	34.31	34.77	1046616
2016-01-11	35.35	36.17	35.13	35.39	511989
2016-01-12	35.76	38.11	35.76	37.98	873724
2016-01-13	38.03	38.39	35.92	36.11	469793
2016-01-14	36.52	37.35	35.31	36.68	647157
2016-01-15	35.30	36.35	33.96	35.55	451754
2016-01-19	36.10	36.91	35.70	36.18	424797
2016-01-20	35.66	37.93	34.33	37.63	634370
2016-01-21	37.67	39.81	37.54	39.28	1166511
2016-01-22	40.00	41.32	39.29	40.90	775556
2016-01-25	40.80	41.09	38.82	39.11	660784
2016-01-26	39.60	41.01	39.13	40.07	1001109
2016-01-27	39.61	39.71	37.32	38.35	2198276
2016-01-28	38.50	39.77	38.25	39.69	1025940
2016-01-29	37.03	38.88	36.63	38.50	2659089
2016-02-01	38.50	39.57	38.24	38.92	945970
2016-02-02	38.45	38.69	36.79	37.28	1059106
2016-02-03	37.91	38.13	35.55	38.03	1083171
2016-02-04	38.08	38.38	37.27	38.11	619732
2016-02-05	37.79	38.59	36.25	36.39	639228
2016-02-08	35.51	35.51	33.49	34.71	1184889
2016-02-09	34.09	35.62	32.96	34.92	759457
2016-02-10	34.76	35.93	34.49	34.67	551747
2016-02-11	33.84	34.79	33.33	34.32	452448
2016-02-12	34.80	35.12	33.88	34.70	379860
2016-02-16	35.38	37.05	35.08	36.96	537153
2016-02-17	37.41	38.50	37.07	38.29	543136
2016-02-18	38.41	38.99	37.00	37.91	543892
2016-02-19	37.53	38.47	36.91	38.12	354579
2016-02-22	38.64	39.47	38.53	38.85	518094
2016-02-23	37.49	38.25	37.30	37.57	623103
2016-02-24	37.20	38.11	36.70	37.97	555355
2016-02-25	38.11	38.50	36.73	37.62	316541
2016-02-26	37.92	38.08	37.22	37.25	886333
2016-02-29	37.28	38.13	37.17	37.90	808272
2016-03-01	38.58	38.92	37.90	38.83	924415
2016-03-02	38.71	39.88	38.71	38.83	735020
2016-03-03	39.81	40.83	39.75	40.15	708158
2016-03-04	40.20	42.10	39.45	41.76	1195601
2016-03-07	41.89	44.15	41.51	42.81	1243444
2016-03-08	43.00	43.00	39.68	42.81	1519664
2016-03-09	41.11	41.93	40.75	41.88	534034
2016-03-10	42.15	43.20	40.97	41.88	620474
2016-03-11	41.80	43.88	41.80	43.79	1019786
2016-03-14	43.50	43.80	42.85	43.71	486148
2016-03-15	43.60	44.01	43.20	43.90	572899
2016-03-16	43.70	44.22	43.11	43.69	461944
2016-03-17	43.48	43.74	42.82	43.66	654488
2016-03-18	43.92	44.63	42.69	43.06	741434
2016-03-21	43.00	43.16	41.92	42.54	455076
2016-03-22	42.33	43.12	42.12	42.81	334521
2016-03-23	42.56	42.68	41.73	41.78	420937
2016-03-24	41.51	42.22	40.73	42.13	323053
2016-03-28	42.01	42.39	41.42	41.42	80799
2016-03-29	41.93	43.64	41.77	41.99	641088
2016-03-30	43.52	44.34	43.16	43.70	1066511
2016-03-31	43.43	44.81	43.14	43.70	600665
2016-04-01	43.42	45.46	43.00	44.64	554027
2016-04-04	44.58	44.97	43.16	43.46	443766
2016-04-05	43.01	44.00	42.85	42.89	451157
2016-04-06	42.89	42.90	41.75	42.77	705135
2016-04-07	42.67	43.02	41.71	41.77	552192
2016-04-08	42.12	42.35	40.66	40.94	493910
2016-04-11	41.42	41.80	40.80	41.37	465050
2016-04-12	41.19	41.49	39.34	40.79	589448
2016-04-13	41.00	41.73	40.34	41.60	363051
2016-04-14	41.61	41.61	39.95	41.02	293964
2016-04-15	40.85	41.23	40.26	40.48	238893
2016-04-18	40.07	40.83	40.07	40.31	374310
2016-04-19	40.50	41.62	38.42	38.66	888844
2016-04-20	38.55	39.95	38.25	39.50	553941
2016-04-21	39.60	40.07	38.90	39.96	502581
2016-04-22	39.68	40.88	39.68	40.49	469451
2016-04-25	40.34	40.55	38.96	39.41	445201
2016-04-26	39.50	41.42	39.27	41.22	1032785
2016-04-27	41.50	44.16	40.01	42.44	1214421
2016-04-28	42.29	43.02	40.81	40.88	693503
2016-04-29	40.63	41.27	40.45	40.89	910490
2016-05-02	41.30	41.34	40.37	40.97	368165
2016-05-03	40.70	41.13	40.15	40.26	582421
2016-05-04	39.93	40.44	39.00	39.28	487549
2016-05-05	39.59	40.29	38.46	38.55	546050
2016-05-06	38.44	38.92	38.06	38.70	419167
2016-05-09	38.56	38.97	37.90	38.45	824641
2016-05-10	38.55	38.55	37.70	38.24	1263689
2016-05-11	38.13	38.77	37.82	37.89	530347
2016-05-12	37.97	38.16	36.15	37.30	975791
2016-05-13	37.17	38.64	36.73	36.80	837678
2016-05-16	37.39	38.53	37.16	38.06	639422
2016-05-17	37.98	38.26	35.97	36.39	1046306
2016-05-18	36.07	37.01	35.87	36.25	985754
2016-05-19	36.04	36.39	34.31	34.50	978990
2016-05-20	34.98	36.05	34.50	35.65	804734
2016-05-23	35.67	36.17	35.26	35.54	417995
2016-05-24	35.74	36.33	35.66	35.98	453218
2016-05-25	36.09	36.25	35.39	36.05	509326
2016-05-26	36.00	36.01	35.64	35.73	468959
2016-05-27	35.61	35.85	34.93	34.99	616262
2016-05-31	35.02	36.24	34.71	36.00	777003
2016-06-01	35.79	37.02	35.75	36.78	831187
2016-06-02	36.40	37.14	35.58	36.61	716226
2016-06-03	36.50	36.70	35.78	36.40	411509
2016-06-06	36.22	37.14	36.12	37.10	647394
2016-06-07	37.30	38.03	37.07	37.11	730707
2016-06-08	37.17	38.12	36.80	38.08	483961
2016-06-09	37.85	38.27	37.38	38.09	390438
2016-06-10	37.42	38.08	37.20	37.54	594400
2016-06-13	37.27	37.67	37.02	37.13	480675
2016-06-14	37.01	37.56	36.86	37.42	315067
2016-06-15	37.47	37.62	36.96	37.32	298332
2016-06-16	36.90	37.21	36.08	37.06	335581
2016-06-17	37.16	37.33	34.66	34.94	1084729
2016-06-20	35.46	35.90	34.44	34.68	709603
2016-06-21	34.85	34.96	34.19	34.27	461645
2016-06-22	34.33	34.39	33.70	33.80	339226
2016-06-23	34.19	34.73	33.86	34.73	322821
2016-06-24	32.72	33.40	32.05	32.89	907388
2016-06-27	31.14	31.41	29.56	29.81	1873555
2016-06-28	30.25	32.12	30.04	31.72	1102741
2016-06-29	32.20	32.53	31.54	32.34	746142
2016-06-30	32.56	33.28	31.98	32.98	561250
2016-07-01	32.80	33.19	32.46	32.49	509852
2016-07-05	32.15	32.15	31.07	31.28	329420
2016-07-06	30.93	32.04	30.58	31.74	357388
2016-07-07	31.90	32.50	31.88	32.25	272242
2016-07-08	32.66	34.18	32.36	34.15	718503
2016-07-11	34.60	34.94	33.99	34.54	470164
2016-07-12	34.95	35.86	34.68	34.81	480002
2016-07-13	34.92	35.47	34.48	34.95	440856
2016-07-14	35.46	35.46	34.89	35.25	289242
2016-07-15	35.24	35.66	34.90	35.57	426263
2016-07-18	35.87	35.98	35.50	35.69	254042
2016-07-19	35.67	36.04	35.40	35.81	189593
2016-07-20	36.18	36.97	35.86	36.66	401205
2016-07-21	36.51	36.99	35.82	36.20	325244
2016-07-22	35.92	36.54	35.73	36.40	218095
2016-07-25	36.45	37.27	36.45	37.25	385904
2016-07-26	37.03	38.18	37.03	37.76	827881
2016-07-27	37.10	39.60	37.01	39.55	1377469
2016-07-28	39.13	40.16	38.82	39.29	476005
2016-07-29	39.29	39.65	38.80	39.51	465309
2016-08-01	39.72	40.12	39.29	39.90	330874
2016-08-02	39.91	39.91	37.93	37.97	445838
2016-08-03	37.81	38.39	37.54	38.35	193727
2016-08-04	38.46	38.97	38.36	38.58	218499
2016-08-05	38.95	39.68	38.72	39.68	209028
2016-08-08	39.72	40.24	39.55	39.80	215889
2016-08-09	39.67	40.32	35.51	40.30	375932
2016-08-10	40.30	40.30	38.85	39.25	264084
2016-08-11	39.37	39.64	38.89	38.93	264520
2016-08-12	39.22	39.51	38.92	39.50	304716
2016-08-15	39.45	40.30	39.34	40.07	330347
2016-08-16	39.92	39.99	39.01	39.04	229475
2016-08-17	38.92	39.39	38.00	39.13	263314
2016-08-18	39.11	39.70	39.01	39.41	245067
2016-08-19	39.42	39.93	39.42	39.73	248369
2016-08-22	39.66	41.31	39.57	41.30	545804
2016-08-23	41.63	43.45	41.63	42.35	823535
2016-08-24	42.38	42.99	42.14	42.17	427977
2016-08-25	42.09	42.14	40.70	41.42	571536
2016-08-26	41.51	41.77	40.69	40.97	374084
2016-08-29	41.25	42.12	41.02	41.83	259535
2016-08-30	41.97	42.32	41.46	41.69	277232
2016-08-31	41.73	41.90	40.73	41.20	370956
2016-09-01	41.12	42.81	39.90	42.76	448451
2016-09-02	43.02	43.79	42.47	43.54	514545
2016-09-06	43.80	44.10	41.92	43.74	551129
2016-09-07	43.82	44.10	42.78	43.55	366405
2016-09-08	43.65	43.93	42.78	42.97	412378
2016-09-09	42.63	42.77	41.86	42.01	691469
2016-09-12	41.57	41.91	40.93	41.38	552538
2016-09-13	41.06	41.38	39.82	40.32	587574
2016-09-14	40.13	41.05	39.96	40.92	295800
2016-09-15	40.78	42.96	40.74	42.43	300805
2016-09-16	42.34	42.34	41.40	41.82	537046
2016-09-19	42.28	42.78	41.75	42.46	298631
2016-09-20	41.16	41.47	40.48	40.69	626199
2016-09-21	40.91	41.63	39.16	40.16	482946
2016-09-22	40.58	41.09	40.31	41.02	567019
2016-09-23	41.02	41.32	40.27	40.28	295534
2016-09-26	39.86	40.50	39.06	40.12	282125
2016-09-27	40.08	40.77	39.73	40.65	285501
2016-09-28	40.68	41.39	40.32	40.59	224693
2016-09-29	40.36	41.58	40.25	41.10	725477
2016-09-30	41.49	42.62	41.12	42.34	463540
2016-10-03	42.26	42.86	41.55	42.24	458757
2016-10-04	42.19	42.81	41.82	42.42	541520
2016-10-05	42.79	42.79	42.13	42.34	529738
2016-10-06	42.45	43.90	41.67	43.53	397200
2016-10-07	43.50	43.78	42.69	42.92	373187
2016-10-10	43.35	43.77	42.34	42.46	211470
2016-10-11	42.17	42.64	40.78	41.07	233993
2016-10-12	40.90	40.90	39.70	40.04	475350
2016-10-13	39.75	39.99	38.94	39.35	335005
2016-10-14	39.65	39.98	38.77	38.87	552945
2016-10-17	38.74	39.17	38.51	38.56	246249
2016-10-18	38.94	39.42	38.53	38.76	293528
2016-10-19	38.52	38.81	37.55	38.38	364134
2016-10-20	38.33	38.67	38.00	38.21	294550
2016-10-21	37.98	38.48	37.83	38.21	246448
2016-10-24	38.44	38.96	38.21	38.82	194519
2016-10-25	38.80	39.19	38.70	38.76	258220
2016-10-26	38.48	39.11	38.36	38.52	235113
2016-10-27	38.50	38.73	36.26	36.52	623354
2016-10-28	36.68	37.30	36.01	36.50	473276
2016-10-31	36.71	36.85	36.29	36.76	291632
2016-11-01	36.94	37.58	35.51	35.97	295398
2016-11-02	36.06	36.38	35.46	35.74	235632
2016-11-03	35.89	36.63	35.33	36.58	393551
2016-11-04	36.33	38.32	36.30	37.65	521799
2016-11-07	38.45	38.90	37.86	38.27	246266
2016-11-08	38.40	38.69	37.80	38.10	199625
2016-11-09	37.56	40.28	37.00	40.25	354092
2016-11-10	40.85	41.77	38.21	39.20	504803
2016-11-11	39.10	40.93	38.83	40.78	326130
2016-11-14	41.07	41.82	40.52	40.80	442481
2016-11-15	40.69	42.23	40.22	41.51	462691
2016-11-16	41.08	45.01	40.51	44.21	1175364
2016-11-17	44.14	46.66	44.14	46.58	826202
2016-11-18	46.52	47.25	46.07	46.95	474041
2016-11-21	46.05	46.38	44.04	45.01	1638269
2016-11-22	45.01	45.46	44.41	45.42	716061
2016-11-23	45.28	47.91	44.84	47.87	954667
2016-11-25	47.87	48.42	47.31	48.36	176707
2016-11-28	48.43	49.07	47.80	49.00	621073
2016-11-29	48.84	50.00	48.65	49.50	1051672
2016-11-30	49.36	50.69	48.98	49.82	893873
2016-12-01	49.94	50.87	45.17	46.05	1369588
2016-12-02	46.01	47.57	45.79	47.13	550913
2016-12-05	47.81	49.66	47.17	48.92	576348
2016-12-06	48.88	50.70	48.71	49.90	452163
2016-12-07	49.91	53.80	49.59	52.86	1046332
2016-12-08	52.96	53.42	51.69	53.22	829004
2016-12-09	53.26	53.50	49.54	50.37	690536
2016-12-12	50.07	50.44	48.73	48.93	586036
2016-12-13	49.13	49.79	48.50	48.99	562842
2016-12-14	49.00	49.68	47.25	47.74	638379
2016-12-15	48.10	49.93	47.23	49.64	571856
2016-12-16	49.89	50.62	48.80	49.89	584898
2016-12-19	48.68	49.15	47.62	48.66	534269
2016-12-20	48.68	49.67	48.50	49.22	395888
2016-12-21	49.22	49.53	48.69	48.90	312567
2016-12-22	48.89	49.10	45.55	46.27	794756
2016-12-23	46.46	46.75	45.54	46.67	346883
2016-12-27	46.80	48.37	46.25	47.96	315074
2016-12-28	47.65	48.09	46.76	47.22	272413
2016-12-29	47.15	47.66	46.23	47.17	392931
2016-12-30	47.55	47.55	45.92	46.28	479685
2017-01-03	46.54	48.13	46.34	46.93	556342
2017-01-04	47.24	47.36	46.33	46.88	365596
2017-01-05	46.90	47.66	45.42	45.97	418942
2017-01-06	45.66	46.04	45.19	45.23	327139
2017-01-09	45.12	46.80	45.12	46.19	403195
2017-01-10	46.17	46.44	45.79	46.17	543948
2017-01-11	46.31	46.73	45.90	46.15	414867
2017-01-12	46.55	46.84	45.25	46.48	419498
2017-01-13	46.51	47.56	46.49	47.45	323744
2017-01-17	46.83	47.67	46.45	46.96	346069
2017-01-18	47.42	48.17	46.82	48.04	558857
2017-01-19	47.36	47.91	47.28	47.68	292219
2017-01-20	47.62	48.07	46.87	46.90	350610
2017-01-23	46.83	47.59	46.67	47.19	361520
2017-01-24	47.42	49.38	47.02	48.80	706459
2017-01-25	49.39	49.78	47.66	47.97	472813
2017-01-26	48.09	48.30	47.01	47.53	533400
2017-01-27	47.98	49.17	47.92	48.70	625838
2017-01-30	48.52	49.15	47.15	48.63	564634
2017-01-31	48.60	48.61	45.73	47.55	1022965
2017-02-01	50.00	50.00	45.18	46.01	1668906
2017-02-02	45.59	48.21	45.29	47.99	931089
2017-02-03	48.26	48.45	46.94	47.71	1069154
2017-02-06	47.57	47.80	47.19	47.60	464024
2017-02-07	47.60	48.10	47.20	47.34	434094
2017-02-08	47.56	47.56	45.43	45.73	709849
2017-02-09	45.68	46.00	45.10	45.44	559511
2017-02-10	45.55	46.20	44.81	46.14	792612
2017-02-13	46.53	46.70	45.64	45.66	291936
2017-02-14	45.47	46.29	45.12	45.91	493970
2017-02-15	45.94	47.07	45.94	46.96	465057
2017-02-16	47.10	47.38	46.69	47.24	393025
2017-02-17	47.15	48.83	46.59	48.79	557797
2017-02-21	48.82	50.10	48.50	50.01	649459
2017-02-22	49.75	49.75	48.59	49.01	601870
2017-02-23	49.09	49.09	46.77	48.04	436202
2017-02-24	47.34	47.78	46.45	47.47	552900
2017-02-27	47.50	47.73	46.90	47.46	576282
2017-02-28	47.47	47.73	46.05	46.09	370848
2017-03-01	46.80	47.11	46.15	46.69	379384
2017-03-02	46.92	46.92	45.39	45.92	292753
2017-03-03	45.86	46.88	45.26	45.85	175862
2017-03-06	45.26	45.53	44.35	45.22	267672
2017-03-07	45.09	45.70	45.00	45.54	277320
2017-03-08	45.91	46.50	45.80	46.07	224058
2017-03-09	46.03	46.44	45.65	46.00	178383
2017-03-10	46.30	46.82	45.94	46.24	262245
2017-03-13	46.31	46.64	45.89	46.55	273522
2017-03-14	46.05	46.05	45.41	45.61	365333
2017-03-15	45.50	46.25	45.22	46.10	332301
2017-03-16	46.29	47.08	46.03	46.49	315728
2017-03-17	46.40	47.05	46.01	46.98	355423
2017-03-20	47.05	47.66	46.76	47.07	220523
2017-03-21	47.35	47.35	44.44	44.57	411433
2017-03-22	43.95	45.21	43.18	44.95	404234
2017-03-23	44.95	45.31	44.30	44.71	247497
2017-03-24	44.78	45.35	44.54	44.97	182421
2017-03-27	44.20	45.54	43.50	45.22	245161
2017-03-28	45.22	46.42	44.75	46.19	287578
2017-03-29	46.07	46.63	45.85	46.42	196956
2017-03-30	46.29	47.10	46.29	46.94	176323
2017-03-31	47.02	48.63	46.89	48.30	524624
2017-04-03	49.00	50.84	48.37	49.55	1187609
2017-04-04	49.49	50.21	49.12	49.72	838554
2017-04-05	49.86	50.37	49.44	49.89	809462
2017-04-06	49.95	51.18	49.58	50.90	511365
2017-04-07	50.67	52.22	50.64	51.38	719604
2017-04-10	51.79	51.95	50.68	51.11	329768
2017-04-11	50.85	51.34	49.95	50.80	492672
2017-04-12	50.85	51.00	50.18	50.86	518103
2017-04-13	50.78	51.49	50.38	50.76	504547
2017-04-17	50.93	51.31	50.45	51.01	377137
2017-04-18	50.89	51.79	50.79	51.38	347668
2017-04-19	51.74	52.75	50.68	50.71	681172
2017-04-20	51.01	51.93	50.36	51.81	435905
2017-04-21	51.81	52.10	51.12	51.74	352898
2017-04-24	52.75	54.17	52.47	54.01	737991
2017-04-25	54.67	55.18	53.77	53.84	1138691
2017-04-26	49.81	51.19	46.04	50.32	4439152
2017-04-27	50.50	50.55	49.46	49.80	955514
2017-04-28	49.60	50.15	48.62	48.88	780236
2017-05-01	48.83	49.07	47.63	48.89	605143
2017-05-02	48.95	48.95	46.82	46.95	757297
2017-05-03	46.44	46.65	44.88	45.67	803017
2017-05-04	45.78	46.11	44.62	44.72	585574
2017-05-05	45.10	46.04	44.46	45.97	629197
2017-05-08	46.01	47.11	45.81	46.38	464966
2017-05-09	46.43	47.49	46.33	47.38	383820
2017-05-10	47.34	47.90	46.98	47.71	360064
2017-05-11	47.54	49.50	47.00	48.71	597418
2017-05-12	48.51	48.82	47.81	48.55	327251
2017-05-15	48.57	51.38	48.54	51.31	636581
2017-05-16	51.40	57.30	50.91	57.00	3107303
2017-05-17	55.88	57.10	53.77	54.00	2345357
2017-05-18	54.00	56.05	53.16	55.46	992510
2017-05-19	56.10	57.02	55.69	56.18	899528
2017-05-22	56.56	61.45	56.55	60.84	2046551
2017-05-23	60.27	60.99	58.94	59.35	1314352
2017-05-24	59.45	61.16	59.12	60.08	1065186
2017-05-25	60.06	61.67	59.54	59.89	1496720
2017-05-26	59.74	60.47	58.47	60.45	877838
2017-05-30	59.92	61.70	59.92	60.93	938097
2017-05-31	61.25	61.67	59.82	60.97	1013933
2017-06-01	61.23	61.23	59.49	59.75	1241973
2017-06-02	59.95	60.72	58.84	59.25	1038311
2017-06-05	59.35	60.14	57.96	58.20	855182
2017-06-06	58.07	59.85	57.39	58.81	754837
2017-06-07	58.89	59.47	57.50	58.13	653481
2017-06-08	58.37	59.76	57.62	59.23	612639
2017-06-09	59.42	59.63	53.61	54.85	1221665
2017-06-12	54.50	57.43	53.82	56.49	1162499
2017-06-13	57.08	58.58	56.22	56.94	621400
2017-06-14	57.28	57.68	55.51	56.05	955014
2017-06-15	55.06	56.61	54.95	56.27	556460
2017-06-16	55.92	56.84	55.26	55.86	741613
2017-06-19	56.51	58.25	56.51	58.06	866089
2017-06-20	57.97	58.87	56.61	56.76	515708
2017-06-21	57.08	57.40	56.35	56.59	573919
2017-06-22	56.34	56.82	55.42	56.50	401873
2017-06-23	56.76	58.57	56.28	58.26	1299620
2017-06-26	60.00	62.75	59.23	60.25	1319926
2017-06-27	59.93	60.82	57.62	57.66	774489
2017-06-28	58.43	58.43	56.38	57.42	633499
2017-06-29	57.25	57.25	54.80	55.92	739834
2017-06-30	56.00	56.54	55.30	55.77	557586
2017-07-03	56.07	56.21	54.26	54.48	214040
2017-07-05	55.00	56.48	54.81	56.20	418064
2017-07-06	55.73	57.30	54.75	56.17	477167
2017-07-07	56.94	58.09	56.55	57.94	369788
2017-07-10	57.99	58.40	56.83	57.39	757039
2017-07-11	57.58	59.20	57.23	59.13	374846
2017-07-12	59.87	61.59	59.39	60.47	433892
2017-07-13	61.04	61.54	60.31	60.59	459271
2017-07-14	60.70	61.43	60.20	60.51	365883
2017-07-17	60.90	60.93	60.03	60.68	471316
2017-07-18	60.40	60.66	59.28	59.50	403316
2017-07-19	59.89	61.00	59.20	60.78	609584
2017-07-20	60.97	63.46	59.87	62.73	1096978
2017-07-21	62.79	63.46	61.99	63.02	436760
2017-07-24	63.24	64.20	62.74	63.67	428117
2017-07-25	63.67	65.54	63.30	64.96	733176
2017-07-26	65.36	65.99	65.11	65.57	411194
2017-07-27	65.91	65.92	59.10	60.77	1637285
2017-07-28	60.52	61.12	59.75	60.89	488609
2017-07-31	61.77	62.23	59.63	60.55	491889
2017-08-01	61.43	61.85	60.12	61.06	1075264
2017-08-02	47.65	49.44	45.10	45.50	7271364
2017-08-03	45.60	45.72	43.10	43.90	4139504
2017-08-04	43.71	43.77	41.88	42.16	1993721
2017-08-07	42.42	43.39	41.60	42.33	1960189
2017-08-08	42.17	44.60	42.03	43.82	1451806
2017-08-09	43.51	44.30	42.50	42.88	905011
2017-08-10	42.45	42.74	40.73	40.97	891424
2017-08-11	40.98	41.88	40.39	40.76	742781
2017-08-14	41.61	41.91	40.74	41.65	847392
2017-08-15	41.82	41.82	40.86	41.09	757996
2017-08-16	41.10	41.86	40.92	41.72	655529
2017-08-17	41.60	41.90	40.75	40.78	667415
2017-08-18	40.56	40.57	39.23	39.67	1064607
2017-08-21	39.82	40.30	39.27	40.05	700446
2017-08-22	40.28	40.51	39.89	39.98	469954
2017-08-23	39.55	41.98	39.44	41.71	991199
2017-08-24	42.35	44.82	42.18	43.61	2615114
2017-08-25	43.59	44.93	43.32	44.07	1737526
2017-08-28	44.06	44.42	42.70	43.67	1141622
2017-08-29	43.15	44.36	42.13	44.19	738976
2017-08-30	44.25	45.35	43.98	45.22	740583
2017-08-31	45.81	45.96	45.00	45.54	673775
2017-09-01	45.64	45.94	45.40	45.70	544985
2017-09-05	45.33	45.78	44.13	44.74	895167
2017-09-06	44.84	44.89	43.86	43.97	502816
2017-09-07	44.28	44.29	42.27	42.55	656115
2017-09-08	42.42	42.87	42.03	42.52	500413
2017-09-11	43.18	44.06	42.76	43.63	449994
2017-09-12	43.61	44.50	43.52	43.94	431752
2017-09-13	43.79	44.02	43.27	43.64	596140
2017-09-14	42.84	44.21	42.84	43.44	474960
2017-09-15	43.59	45.76	43.22	45.36	844756
2017-09-18	45.61	46.33	43.95	44.00	687307
2017-09-19	44.17	44.19	43.28	43.35	563084
2017-09-20	43.34	43.34	42.27	42.85	712421
2017-09-21	42.72	42.86	41.57	41.69	734525
2017-09-22	41.47	43.86	41.40	43.27	691132
2017-09-25	43.22	43.22	40.67	41.40	758975
2017-09-26	41.27	42.45	41.27	42.15	466499
2017-09-27	42.62	44.38	42.57	43.71	559352
2017-09-28	43.34	44.43	43.12	44.41	399535
2017-09-29	44.38	45.07	44.27	44.61	604597
2017-10-02	44.93	45.72	43.76	45.48	791380
2017-10-03	44.97	45.35	43.14	43.18	845229
2017-10-04	43.44	43.49	42.16	42.76	659927
2017-10-05	42.46	43.05	42.09	42.74	937375
2017-10-06	42.68	43.52	42.68	43.44	614545
2017-10-09	43.50	43.92	43.35	43.54	218868
2017-10-10	43.20	43.52	42.59	42.85	560719
2017-10-11	43.02	43.65	42.80	43.62	287367
2017-10-12	43.71	43.77	43.21	43.26	400766
2017-10-13	43.60	43.60	41.58	41.59	695164
2017-10-16	39.60	39.77	35.67	36.59	4607993
2017-10-17	36.09	37.80	36.02	37.70	1096089
2017-10-18	37.91	38.90	37.12	38.77	673781
2017-10-19	38.59	38.69	37.34	37.47	700473
2017-10-20	37.93	38.00	36.72	36.86	1156685
2017-10-23	36.98	39.28	36.84	39.13	682934
2017-10-24	39.14	40.32	38.83	40.03	648733
2017-10-25	40.04	40.04	38.32	38.93	330843
2017-10-26	38.99	39.25	38.63	38.70	312057
2017-10-27	39.01	40.14	38.58	40.10	503210
2017-10-30	39.83	40.61	39.64	40.04	420175
2017-10-31	40.28	41.25	40.06	40.88	381742
2017-11-01	41.44	41.44	39.11	39.86	435302
2017-11-02	39.17	39.28	35.63	36.06	1411950
2017-11-03	36.10	37.49	35.58	37.33	776174
2017-11-06	37.13	39.28	37.13	38.58	943518
2017-11-07	38.31	38.93	37.43	37.52	658593
2017-11-08	37.53	37.90	36.78	37.67	706904
2017-11-09	37.00	37.13	35.90	36.56	897805
2017-11-10	36.70	37.28	36.35	36.63	708335
2017-11-13	36.19	36.87	35.85	36.57	876523
2017-11-14	36.55	37.24	35.76	36.61	904624
2017-11-15	32.00	33.60	29.98	30.02	7899476
2017-11-16	29.79	32.63	29.73	31.54	2693294
2017-11-17	31.77	33.69	31.44	32.85	1609573
2017-11-20	32.83	33.68	32.18	32.98	1445706
2017-11-21	33.15	34.18	33.13	33.67	1287617
2017-11-22	33.67	34.13	32.84	32.94	671305
2017-11-24	33.19	33.42	32.68	33.04	432362
2017-11-27	32.76	33.01	31.97	32.27	1417577
2017-11-28	32.65	32.74	31.87	32.43	760674
2017-11-29	32.48	32.48	30.87	31.90	957902
2017-11-30	31.90	32.98	31.71	32.59	883501
2017-12-01	32.56	32.70	30.83	32.27	1134374
2017-12-04	32.62	32.94	31.85	32.39	1279223
2017-12-05	32.36	32.79	31.01	31.40	1465731
2017-12-06	31.20	32.25	31.20	31.80	987779
2017-12-07	31.55	33.07	31.32	32.79	1181154
2017-12-08	32.79	33.55	32.11	32.26	1092020
2017-12-11	32.28	33.01	31.53	31.76	670913
2017-12-12	31.37	31.80	31.30	31.34	626139
2017-12-13	31.33	32.16	30.91	31.54	636489
2017-12-14	31.54	32.51	31.43	31.70	625061
2017-12-15	31.88	33.14	31.62	32.87	880562
2017-12-18	33.00	33.56	32.57	33.41	989365
2017-12-19	33.44	33.80	33.08	33.51	514453
2017-12-20	33.68	34.48	33.27	33.53	851245
2017-12-21	33.68	34.00	33.20	33.57	462904
2017-12-22	33.52	34.18	33.11	33.52	412403
2017-12-26	33.50	33.50	32.52	32.96	704764
2017-12-27	32.94	33.35	32.73	33.00	472307
2017-12-28	33.18	33.29	32.60	32.76	430990
2017-12-29	32.96	32.96	32.45	32.54	449389
2018-01-02	32.95	34.87	32.95	34.84	808608
2018-01-03	34.94	35.37	34.81	34.98	397651
2018-01-04	35.33	35.74	34.81	35.14	784679
2018-01-05	36.78	38.36	36.40	36.82	1814505
2018-01-08	36.70	37.20	35.56	37.13	842984
2018-01-09	37.01	37.91	35.80	35.93	955301
2018-01-10	35.63	35.73	34.52	34.97	875608
2018-01-11	35.23	36.60	34.95	36.30	549953
2018-01-12	36.30	36.70	36.06	36.50	416126
2018-01-16	36.78	37.34	36.48	36.94	972455
2018-01-17	37.02	37.18	36.48	37.01	689972
2018-01-18	36.50	36.75	34.34	34.47	1569050
2018-01-19	34.32	34.99	33.35	33.46	964460
2018-01-22	33.33	33.68	32.66	32.83	665106
2018-01-23	32.86	33.73	32.50	32.78	493628
2018-01-24	32.55	32.58	31.18	31.47	1030009
2018-01-25	31.92	32.24	31.06	31.24	615577
2018-01-26	31.68	32.21	31.44	32.18	551201
2018-01-29	31.77	32.22	30.71	31.61	1089716
2018-01-30	31.43	31.79	30.86	31.72	915297
2018-01-31	32.03	32.11	30.80	31.10	742270
2018-02-01	31.05	31.56	30.78	31.26	977238
2018-02-02	30.80	31.11	30.16	30.51	1028852
2018-02-05	30.20	30.72	28.57	28.57	1174819
2018-02-06	27.83	30.74	27.73	30.36	2157136
2018-02-07	23.92	24.46	18.86	19.21	14046212
2018-02-08	19.07	19.79	17.84	17.85	6983163
2018-02-09	18.25	19.67	17.92	18.92	3898065
2018-02-12	19.30	19.38	18.68	19.11	1779180
2018-02-13	18.97	19.21	18.80	19.10	921733
2018-02-14	18.96	19.72	18.96	19.49	1138315
2018-02-15	19.77	20.27	19.21	20.27	1117384
2018-02-16	20.13	20.68	19.96	20.38	1544442
2018-02-20	20.28	21.47	20.28	21.14	1144676
2018-02-21	21.27	21.79	20.92	21.65	1461694
2018-02-22	22.11	22.20	21.44	21.98	2330773
2018-02-23	22.04	22.04	20.81	21.13	1251309
2018-02-26	21.35	22.14	21.17	22.14	861530
2018-02-27	22.14	22.49	21.51	21.70	990204
2018-02-28	21.81	22.04	21.09	21.34	661049
2018-03-01	21.25	21.85	20.85	21.19	1109410
2018-03-02	20.86	21.51	20.51	21.36	1453586
2018-03-05	21.13	21.94	20.96	21.90	1719247
2018-03-06	22.30	22.50	22.06	22.43	1448527
2018-03-07	22.19	22.65	21.98	22.51	1229399
2018-03-08	22.90	23.15	22.38	22.62	980661
2018-03-09	22.69	23.50	22.26	23.31	1006878
2018-03-12	23.69	23.85	23.20	23.70	1175871
2018-03-13	23.76	23.89	22.10	22.22	1148708
2018-03-14	22.45	22.77	21.58	21.83	1487478
2018-03-15	22.03	22.03	21.14	21.31	973082
2018-03-16	21.30	21.38	20.97	21.15	1086405
2018-03-19	21.00	21.15	19.53	19.96	1002153
2018-03-20	19.95	20.06	19.56	19.83	603697
2018-03-21	19.72	20.07	19.44	19.48	878662
2018-03-22	19.13	19.20	18.56	18.58	954570
2018-03-23	18.50	18.70	17.72	17.72	1237853
2018-03-26	18.15	18.37	16.49	16.78	1537040
2018-03-27	16.95	17.40	16.40	16.55	1132140
2018-03-28	16.44	16.69	15.50	15.72	1127471
2018-03-29	15.77	16.76	15.52	16.60	1216193
2018-04-02	16.41	16.70	16.04	16.33	1261619
2018-04-03	16.42	16.53	15.88	16.12	1515395
2018-04-04	15.99	17.89	15.46	17.64	1689855
2018-04-05	17.79	18.44	17.56	18.21	1229298
2018-04-06	17.88	18.21	16.79	17.10	991139
2018-04-09	17.24	17.78	16.03	16.03	1316088
2018-04-10	16.43	18.54	16.20	18.32	1579224
2018-04-11	18.08	18.79	17.61	18.65	749219
2018-04-12	18.77	19.23	18.55	19.08	539997
2018-04-13	19.27	19.54	17.25	19.30	617916
2018-04-16	18.29	18.62	17.27	17.53	1877211
2018-04-17	18.00	19.35	18.00	18.80	1531303
2018-04-18	18.46	18.72	17.13	17.89	1340713
2018-04-19	17.49	18.06	16.95	17.08	984289
2018-04-20	17.10	17.25	16.84	17.03	741332
2018-04-23	17.00	17.43	16.47	16.66	779507
2018-04-24	16.80	17.47	16.65	16.99	928500
2018-04-25	17.14	17.18	16.15	16.40	1082016
2018-04-26	16.68	17.05	16.41	16.99	870183
2018-04-27	17.05	17.16	16.56	17.01	810814
2018-04-30	16.83	17.24	16.48	16.62	917067
2018-05-01	16.90	17.78	16.55	17.52	1745950
2018-05-02	20.00	22.70	19.62	20.61	5687768
2018-05-03	20.23	22.40	19.79	21.98	2647638
2018-05-04	21.81	22.32	21.34	21.46	1347271
2018-05-07	21.69	22.39	21.35	22.07	1044854
2018-05-08	22.04	22.46	21.81	22.32	678377
2018-05-09	22.41	22.71	21.64	22.52	832625
2018-05-10	22.98	23.39	22.67	22.90	781738
2018-05-11	22.82	22.95	22.22	22.77	640568
2018-05-14	23.50	23.64	23.02	23.10	844134
2018-05-15	22.90	23.24	22.75	23.04	674400
2018-05-16	23.04	23.15	22.70	23.08	717177
2018-05-17	22.86	23.34	22.73	23.01	705319
2018-05-18	22.94	23.04	22.30	22.65	621377
2018-05-21	22.98	23.20	22.30	22.56	555353
2018-05-22	22.82	23.00	22.18	22.25	579277
2018-05-23	21.93	22.50	21.84	22.20	492945
2018-05-24	22.22	22.60	21.97	22.06	720557
2018-05-25	22.00	22.74	22.00	22.53	872461
2018-05-29	22.47	22.93	22.07	22.48	569827
2018-05-30	22.54	22.81	22.42	22.72	700807
2018-05-31	22.68	23.36	22.27	22.55	720481
2018-06-01	22.78	23.81	22.69	23.72	1091015
2018-06-04	23.81	24.49	22.70	23.01	617760
2018-06-05	23.16	23.69	22.93	23.63	859140
2018-06-06	23.79	24.07	23.12	23.95	578118
2018-06-07	23.91	24.62	23.43	24.16	717625
2018-06-08	24.06	24.69	23.78	24.58	891775
2018-06-11	24.75	25.74	24.73	25.37	936198
2018-06-12	25.35	25.92	25.29	25.58	725725
2018-06-13	25.65	25.75	23.84	24.15	1031654
2018-06-14	24.55	25.25	24.51	24.99	802149
2018-06-15	24.78	25.02	24.16	24.68	630807
2018-06-18	24.31	24.84	24.02	24.70	500306
2018-06-19	24.33	24.62	23.64	24.36	397416
2018-06-20	24.50	25.33	24.27	25.18	441020
2018-06-21	25.28	25.28	24.21	24.33	419619
2018-06-22	24.45	24.53	23.67	23.86	2242850
2018-06-25	23.60	23.75	22.45	22.99	648187
2018-06-26	23.11	23.80	22.80	23.76	851290
2018-06-27	23.91	24.37	22.64	22.66	443188
2018-06-28	22.56	23.23	22.34	23.19	527093
2018-06-29	23.35	23.56	22.96	23.04	687858
2018-07-02	22.82	23.33	22.67	23.29	315763
2018-07-03	23.34	23.96	23.00	23.40	217770
2018-07-05	23.70	24.86	23.70	24.83	372845
2018-07-06	24.73	24.92	23.99	24.24	627007
2018-07-09	24.47	24.85	24.03	24.43	358360
2018-07-10	24.40	24.95	24.23	24.84	391658
2018-07-11	24.51	24.62	23.89	24.17	260015
2018-07-12	24.32	25.47	24.10	25.45	358206
2018-07-13	25.52	25.82	24.55	24.60	336992
2018-07-16	24.49	24.66	23.90	24.12	375905
2018-07-17	24.03	24.58	24.03	24.29	389485
2018-07-18	24.37	24.72	24.05	24.47	264770
2018-07-19	24.45	24.95	24.18	24.64	318927
2018-07-20	24.59	24.59	23.88	23.90	308011
2018-07-23	23.82	23.82	22.97	23.58	530292
2018-07-24	23.84	24.03	22.63	22.66	420178
2018-07-25	22.72	22.95	22.09	22.67	612740
2018-07-26	22.65	23.26	22.44	22.66	477963
2018-07-27	22.67	22.85	21.80	21.84	498017
2018-07-30	21.90	22.23	21.32	21.32	535377
2018-07-31	21.25	21.61	20.67	20.83	936444
2018-08-01	19.05	21.37	19.04	20.29	1565405
2018-08-02	20.08	21.05	20.00	20.65	1520733
2018-08-03	20.89	21.48	20.73	21.18	1243847
2018-08-06	21.13	22.14	21.08	22.00	616446
2018-08-07	22.07	22.94	22.07	22.63	521558
2018-08-08	22.80	23.43	22.54	23.25	586657
2018-08-09	23.19	24.11	22.92	23.88	342398
2018-08-10	23.52	23.79	22.92	23.30	329494
2018-08-13	23.25	23.35	22.62	22.95	304578
2018-08-14	21.98	22.64	21.54	21.83	915045
2018-08-15	21.75	21.85	20.86	20.92	464247
2018-08-16	21.16	21.74	21.06	21.48	539057
2018-08-17	21.33	21.95	20.98	21.89	293844
2018-08-20	21.91	22.03	21.64	21.69	360519
2018-08-21	22.67	23.21	22.52	23.17	501014
2018-08-22	23.11	23.37	22.50	22.65	423836
2018-08-23	22.67	23.40	22.67	23.10	291660
2018-08-24	23.24	23.37	22.49	22.86	387722
2018-08-27	23.03	23.71	22.98	23.37	334691
2018-08-28	23.51	23.67	23.03	23.51	363503
2018-08-29	23.59	23.62	22.78	22.99	492510
2018-08-30	22.91	23.10	22.24	22.31	743120
2018-08-31	22.23	23.13	22.23	23.05	538861
2018-09-04	22.88	23.23	22.00	22.71	356664
2018-09-05	22.57	22.75	21.80	22.68	505231
2018-09-06	22.67	22.67	21.75	21.81	394989
2018-09-07	21.90	22.48	21.65	21.89	411473
2018-09-10	22.02	22.58	21.83	22.25	260172
2018-09-11	22.17	22.24	21.47	21.98	388667
2018-09-12	21.00	21.40	18.69	19.38	2353257
2018-09-13	19.44	20.05	19.35	19.79	715279
2018-09-14	20.00	20.44	19.72	20.27	506662
2018-09-17	20.07	20.70	20.03	20.34	406396
2018-09-18	20.49	21.38	20.33	21.30	698973
2018-09-19	21.42	21.57	20.97	21.56	593811
2018-09-20	21.77	22.52	21.63	22.46	399393
2018-09-21	22.54	22.62	21.39	21.41	688180
2018-09-24	21.12	21.58	20.79	20.96	455066
2018-09-25	21.00	21.03	20.04	20.20	581634
2018-09-26	20.09	20.28	19.34	19.38	565500
2018-09-27	19.57	20.15	19.40	19.83	488403
2018-09-28	19.87	20.80	19.86	20.60	656174
2018-10-01	20.80	20.88	19.93	20.01	392244
2018-10-02	19.95	20.36	19.35	19.53	437084
2018-10-03	19.66	20.04	19.10	19.64	599039
2018-10-04	19.56	19.83	18.95	19.09	446610
2018-10-05	19.01	19.18	17.61	17.76	757594
2018-10-08	17.78	17.83	16.53	17.03	1202726
2018-10-09	16.80	17.18	16.55	16.84	627125
2018-10-10	16.62	16.69	15.66	15.69	996553
2018-10-11	15.50	15.84	15.31	15.42	891516
2018-10-12	15.99	16.07	15.42	15.66	578582
2018-10-15	15.75	15.95	15.22	15.65	1040059
2018-10-16	15.94	17.11	15.94	16.95	640209
2018-10-17	17.09	17.21	16.50	16.76	614364
2018-10-18	16.34	16.50	15.27	15.28	801347
2018-10-19	15.35	15.75	14.75	14.80	813831
2018-10-22	14.95	15.27	14.81	14.85	682283
2018-10-23	14.50	14.86	13.98	14.72	1019164
2018-10-24	14.58	14.82	13.48	13.48	1193159
2018-10-25	13.60	14.74	13.55	14.28	1163166
2018-10-26	13.80	13.83	13.07	13.59	934179
2018-10-29	13.77	14.02	13.44	13.69	791229
2018-10-30	13.67	14.27	13.60	13.86	564661
2018-10-31	14.12	14.40	13.89	14.07	706397
2018-11-01	14.21	15.94	14.14	15.90	2956092
2018-11-02	16.00	17.09	15.89	16.53	1118783
2018-11-05	16.50	16.52	15.41	16.07	806022
2018-11-06	15.90	16.27	15.60	16.06	685805
2018-11-07	15.96	16.08	15.10	15.92	820061
2018-11-08	15.80	16.21	15.56	15.87	762895
2018-11-09	15.93	16.72	15.61	16.07	871160
2018-11-12	15.78	15.87	14.85	14.89	1009259
2018-11-13	15.08	15.55	14.91	15.14	1036884
2018-11-14	17.62	18.38	16.32	17.95	3140466
2018-11-15	17.75	18.35	17.13	17.72	1372697
2018-11-16	17.22	18.06	17.13	18.01	802502
2018-11-19	17.91	18.00	16.57	16.71	966323
2018-11-20	16.21	17.36	16.02	17.17	900330
2018-11-21	17.48	17.96	17.13	17.38	364863
2018-11-23	17.06	17.38	16.78	17.13	357128
2018-11-26	17.50	18.10	17.34	17.71	641696
2018-11-27	17.48	17.65	17.08	17.15	419119
2018-11-28	17.37	18.27	17.06	18.25	519340
2018-11-29	18.01	18.41	17.47	17.50	602797
2018-11-30	17.45	17.91	17.06	17.77	1209096
2018-12-03	18.49	18.82	17.91	18.14	838824
2018-12-04	17.98	18.20	17.39	17.58	820775
2018-12-06	16.73	16.93	15.51	15.95	1269144
2018-12-07	15.89	16.38	15.36	15.64	987253
2018-12-10	15.59	16.16	15.59	15.89	628715
2018-12-11	16.26	16.82	15.65	15.98	799237
2018-12-12	16.31	16.50	15.92	16.07	884788
2018-12-13	16.18	16.40	15.78	15.85	515791
2018-12-14	15.50	16.18	15.39	15.56	601950
2018-12-17	15.53	15.78	15.15	15.39	913156
2018-12-18	15.57	16.15	15.47	15.74	948265
2018-12-19	15.65	15.66	14.55	14.69	584077
2018-12-20	14.70	15.11	14.30	14.56	498096
2018-12-21	14.74	14.74	13.99	14.07	547918
2018-12-24	13.80	14.38	13.75	13.91	261624
2018-12-26	14.10	15.04	13.96	14.99	671708
2018-12-27	14.69	15.19	14.22	14.86	401097
2018-12-28	14.95	15.22	14.54	15.00	753897
2018-12-31	15.16	15.16	14.32	14.51	540867
2019-01-02	14.17	15.25	14.17	14.87	695752
2019-01-03	14.56	14.79	13.90	14.14	1121175
2019-01-04	14.45	14.86	14.38	14.68	621871
2019-01-07	14.77	15.56	14.46	15.22	948353
2019-01-08	15.55	15.79	14.97	15.42	701910
2019-01-09	15.54	16.25	15.42	16.12	667722
2019-01-10	15.96	16.63	15.66	16.43	413634
2019-01-11	16.33	17.01	16.11	16.78	526360
2019-01-14	16.48	16.67	15.78	16.12	394428
2019-01-15	16.15	16.81	16.04	16.59	357791
2019-01-16	16.69	17.02	16.26	16.30	301193
2019-01-17	16.01	16.60	15.74	16.53	385164
2019-01-18	16.67	16.81	16.37	16.67	431412
2019-01-22	16.55	16.55	15.88	16.00	343679
2019-01-23	16.11	16.43	15.65	16.00	285255
2019-01-24	16.21	17.54	16.05	17.28	648813
2019-01-25	17.28	18.11	17.18	17.92	725220
2019-01-28	17.35	18.03	17.03	17.47	606126
2019-01-29	17.43	17.47	17.12	17.31	289550
2019-01-30	17.53	17.80	17.07	17.59	388788
2019-01-31	17.52	18.36	17.43	18.03	608221
2019-02-01	18.02	18.36	17.72	18.04	414044
2019-02-04	18.02	18.94	17.91	18.91	698155
2019-02-05	18.85	18.99	18.09	18.23	727149
2019-02-06	15.65	16.16	15.25	15.26	2973577
2019-02-07	15.02	16.00	15.00	15.63	1318985
2019-02-08	15.45	16.61	15.36	16.46	588592
2019-02-11	16.50	17.02	16.28	16.96	460534
2019-02-12	17.19	17.57	16.79	17.28	505460
2019-02-13	17.32	17.78	17.26	17.34	524358
2019-02-14	17.28	17.65	17.25	17.37	295959
2019-02-15	17.46	17.93	17.22	17.77	454416
2019-02-19	17.69	17.77	17.27	17.42	424922
2019-02-20	17.50	17.94	17.40	17.77	489445
2019-02-21	17.79	18.19	17.56	17.71	489942
2019-02-22	17.88	18.32	17.68	18.31	253386
2019-02-25	18.57	19.37	18.54	19.21	547618
2019-02-26	19.11	19.61	18.87	19.27	565957
2019-02-27	19.02	19.43	18.75	19.28	530113
2019-02-28	19.18	19.29	18.85	19.09	337868
2019-03-01	19.30	19.72	19.09	19.53	799420
2019-03-04	19.70	20.07	19.14	19.22	602500
2019-03-05	19.17	19.43	18.62	18.63	293517
2019-03-06	18.62	18.62	17.53	17.58	582350
2019-03-07	17.52	17.80	17.17	17.60	385937
2019-03-08	17.33	17.72	17.33	17.47	462350
2019-03-11	17.54	18.31	17.51	18.30	405884
2019-03-12	18.36	18.47	18.07	18.29	249907
2019-03-13	18.41	18.71	18.28	18.60	276678
2019-03-14	18.59	18.77	18.44	18.56	243106
2019-03-15	18.71	19.61	18.71	19.34	828374
2019-03-18	19.35	19.41	18.72	19.08	440090
2019-03-19	19.20	19.32	18.93	19.18	413659
2019-03-20	19.17	19.43	18.85	18.88	342754
2019-03-21	18.81	19.36	18.64	19.07	547852
2019-03-22	18.94	19.09	17.95	17.97	466876
2019-03-25	17.83	18.07	17.46	17.50	480111
2019-03-26	17.73	18.02	17.58	17.80	715289
2019-03-27	16.72	16.89	16.00	16.45	1274363
2019-03-28	16.46	16.75	16.33	16.48	305676
2019-03-29	16.65	16.87	16.42	16.71	339675
2019-04-01	16.99	17.45	16.78	17.33	402496
2019-04-02	17.34	17.47	16.99	17.29	410793
2019-04-03	17.60	18.25	17.44	17.94	518715
2019-04-04	17.98	18.34	17.80	18.00	382089
2019-04-05	18.17	18.36	17.95	17.96	307784
2019-04-08	17.86	17.96	17.64	17.94	228182
2019-04-09	18.41	18.80	17.91	17.95	450152
2019-04-10	17.96	18.32	17.95	18.22	377165
2019-04-11	17.70	17.70	16.14	16.16	1450265
2019-04-12	16.39	16.53	15.90	16.15	808682
2019-04-15	16.29	16.87	16.25	16.38	944314
2019-04-16	16.50	16.73	16.35	16.69	881921
2019-04-17	16.94	17.24	16.17	16.55	519881
2019-04-18	16.49	16.83	16.36	16.41	500027
2019-04-22	16.42	16.43	16.14	16.20	392857
2019-04-23	16.26	16.46	16.11	16.21	672689
2019-04-24	15.10	16.24	15.05	15.85	2640087
2019-04-25	14.98	15.68	14.26	14.36	1429766
2019-04-26	14.25	14.42	13.78	14.35	538453
2019-04-29	14.41	14.66	14.02	14.05	599027
2019-04-30	14.07	14.38	13.86	13.89	1030822
2019-05-01	14.05	14.17	13.45	13.59	877952
2019-05-02	13.54	13.88	13.25	13.68	686562
2019-05-03	13.74	13.85	13.44	13.53	1051134
2019-05-06	13.15	13.32	12.94	13.19	1512432
2019-05-07	13.01	13.23	12.33	12.60	1147902
2019-05-08	13.93	16.93	13.76	15.66	6247380
2019-05-09	15.33	15.83	14.84	15.42	1294488
2019-05-10	15.31	15.49	14.42	15.20	877900
2019-05-13	14.71	14.76	13.57	13.90	1041197
2019-05-14	14.18	14.66	14.06	14.53	669853
2019-05-15	14.23	14.74	14.00	14.35	1271405
2019-05-16	14.35	14.84	13.73	14.71	3294290
2019-05-17	14.35	14.91	14.05	14.15	854152
2019-05-20	13.66	13.70	13.01	13.22	1007638
2019-05-21	13.50	13.81	13.42	13.60	1043935
2019-05-22	13.40	13.60	13.27	13.39	557268
2019-05-23	13.59	14.13	13.35	13.75	777808
2019-05-24	13.94	14.31	13.93	14.01	1164561
2019-05-28	14.06	14.69	13.76	14.35	1722219
2019-05-29	14.14	15.08	14.09	14.72	1011207
2019-05-30	14.74	14.93	14.41	14.66	856541
2019-05-31	14.39	14.66	13.97	14.15	787307
2019-06-03	14.34	15.10	14.15	15.05	1190218
2019-06-04	15.36	15.57	15.13	15.21	964066
2019-06-05	15.32	15.32	14.75	15.04	403814
2019-06-06	14.99	15.14	14.78	15.01	297629
2019-06-07	15.07	15.24	14.91	15.14	524271
2019-06-10	15.28	15.91	15.28	15.57	606764
2019-06-11	15.82	15.83	14.86	15.00	382830
2019-06-12	14.90	14.90	14.48	14.58	359444
2019-06-13	14.75	15.06	14.42	14.85	377729
2019-06-14	14.60	14.78	14.20	14.25	334530
2019-06-17	14.28	14.60	14.10	14.42	1272734
2019-06-18	14.61	14.91	14.25	14.42	1323070
2019-06-19	14.00	15.00	13.81	13.90	3221891
2019-06-20	14.25	14.71	14.03	14.70	1064836
2019-06-21	14.34	14.80	14.34	14.56	1122195
2019-06-24	14.52	14.61	14.09	14.13	703190
2019-06-25	14.20	14.27	13.53	13.53	524631
2019-06-26	13.78	14.28	13.69	13.95	463335
2019-06-27	14.06	14.73	14.06	14.72	891845
2019-06-28	14.79	15.27	14.76	15.13	839808
2019-07-01	15.98	16.33	15.35	15.50	956658
2019-07-02	15.53	15.80	15.27	15.43	408437
2019-07-03	15.45	15.45	15.17	15.21	243402
2019-07-05	15.04	15.27	14.92	15.16	237128
2019-07-08	15.03	15.44	14.96	15.29	431005
2019-07-09	15.34	16.51	15.25	16.26	1786492
2019-07-10	16.43	16.64	16.27	16.58	580208
2019-07-11	16.65	16.75	15.63	15.79	628026
2019-07-12	15.89	16.18	15.73	16.04	455637
2019-07-15	16.10	16.17	15.53	15.56	943562
2019-07-16	15.57	15.77	15.26	15.55	406806
2019-07-17	16.52	17.71	16.37	17.57	2250488
2019-07-18	17.56	17.90	16.81	17.55	1069587
2019-07-19	17.57	17.82	17.20	17.59	687972
2019-07-22	17.63	17.75	17.21	17.49	603804
2019-07-23	17.66	18.58	17.59	18.50	1129929
2019-07-24	18.59	19.60	18.54	19.45	1376009
2019-07-25	19.36	19.39	18.64	18.89	891579
2019-07-26	18.96	19.79	18.73	19.70	1134706
2019-07-29	19.66	19.66	18.90	19.47	777357
2019-07-30	19.16	19.83	19.06	19.72	673180
2019-07-31	19.62	19.85	19.26	19.62	1107453
2019-08-01	19.67	20.63	19.43	19.68	1876846
2019-08-02	19.98	19.99	17.71	19.40	2495304
2019-08-05	18.82	20.26	18.58	20.02	912583
2019-08-06	20.23	20.28	19.36	19.69	872955
2019-08-07	19.45	19.94	19.30	19.91	522100
2019-08-08	20.05	20.83	19.99	20.49	716876
2019-08-09	20.34	20.37	19.77	19.86	540233
2019-08-12	19.71	20.00	19.46	19.81	542215
2019-08-13	19.64	20.48	19.49	19.96	641948
2019-08-14	19.51	19.65	19.16	19.18	640747
2019-08-15	19.29	19.63	19.08	19.52	479108
2019-08-16	19.61	20.19	19.58	19.94	670675
2019-08-19	20.33	20.50	19.79	19.83	419635
2019-08-20	19.94	20.14	19.72	19.86	353443
2019-08-21	20.08	20.22	19.85	20.21	290873
2019-08-22	20.18	20.50	19.85	20.14	392707
2019-08-23	19.98	20.10	18.58	18.96	667061
2019-08-26	19.24	19.24	18.71	18.90	253892
2019-08-27	19.10	19.27	18.64	18.69	348259
2019-08-28	18.54	18.84	18.33	18.70	255660
2019-08-29	19.00	19.81	18.88	19.64	407016
2019-08-30	19.70	20.05	19.54	19.64	612725
2019-09-03	19.48	19.52	18.93	19.48	422724
2019-09-04	19.71	20.20	19.70	20.17	317572
2019-09-05	20.34	21.34	20.26	20.55	700230
2019-09-06	20.55	21.08	20.36	21.01	407500
2019-09-09	21.20	21.82	21.01	21.78	448804
2019-09-10	21.75	22.21	21.45	22.19	357907
2019-09-11	22.26	23.64	22.11	23.00	795852
2019-09-12	23.01	23.38	22.46	23.29	583390
2019-09-13	23.06	23.39	22.60	22.76	614103
2019-09-16	22.61	23.21	22.19	23.12	438579
2019-09-17	23.10	23.20	22.68	22.88	250174
2019-09-18	22.87	22.90	21.81	22.44	463222
2019-09-19	22.57	22.77	22.27	22.44	331090
2019-09-20	22.44	22.60	21.82	22.00	528949
2019-09-23	21.81	22.20	21.33	22.07	509262
2019-09-24	22.14	22.25	21.66	22.11	406512
2019-09-25	21.98	22.83	21.98	22.71	362693
2019-09-26	22.83	23.13	22.57	23.05	337514
2019-09-27	23.04	23.23	21.65	21.68	464626
2019-09-30	21.76	21.87	21.47	21.50	740541
2019-10-01	21.64	21.67	20.35	20.50	654655
2019-10-02	20.24	20.41	19.56	19.83	712668
2019-10-03	19.78	20.35	19.44	20.35	592104
2019-10-04	20.28	21.44	20.22	21.38	647745
2019-10-07	21.28	21.71	21.22	21.61	830293
2019-10-08	21.34	21.53	20.81	20.83	829674
2019-10-09	21.09	21.16	20.78	21.03	261081
2019-10-10	21.09	21.74	21.09	21.37	313313
2019-10-11	21.83	22.39	21.62	22.13	392798
2019-10-14	22.02	22.22	21.37	21.38	259270
2019-10-15	21.39	22.20	21.39	21.77	354838
2019-10-16	21.73	21.80	21.15	21.38	349378
2019-10-17	21.60	21.79	21.29	21.34	166318
2019-10-18	21.24	21.36	20.89	21.04	282800
2019-10-21	21.25	21.59	21.21	21.46	250923
2019-10-22	21.62	21.72	21.08	21.44	300739
2019-10-23	21.20	21.58	21.00	21.13	252966
2019-10-24	21.47	21.96	21.02	21.02	306057
2019-10-25	21.22	21.48	21.09	21.26	247602
2019-10-28	21.41	22.03	21.41	21.90	194044
2019-10-29	22.00	22.14	21.53	21.63	205626
2019-10-30	21.71	22.38	21.59	22.31	413453
2019-10-31	22.23	22.98	22.08	22.74	568989
2019-11-01	22.99	23.71	22.75	23.44	328096
2019-11-04	23.78	24.15	23.42	24.09	381700
2019-11-05	24.15	25.29	24.09	24.11	800642
2019-11-06	23.92	23.92	23.02	23.13	396913
2019-11-07	23.37	23.63	22.90	22.97	381105
2019-11-08	22.82	23.14	22.74	23.07	706341
2019-11-11	22.89	23.70	22.52	23.45	1194510
2019-11-12	23.48	24.46	23.48	24.31	1410845
2019-11-13	26.00	26.95	23.44	26.49	1853961
2019-11-14	26.49	26.99	26.01	26.63	964020
2019-11-15	26.88	27.16	25.79	25.91	920417
2019-11-18	25.80	26.25	25.61	25.69	669762
2019-11-19	25.65	26.01	25.41	25.74	525737
2019-11-20	25.47	25.58	24.42	24.50	443925
2019-11-21	24.25	24.81	24.02	24.36	427957
2019-11-22	24.53	24.62	23.75	24.22	322777
2019-11-25	24.26	24.97	24.26	24.78	345387
2019-11-26	24.79	25.28	24.70	24.84	384756
2019-11-27	24.90	25.07	24.60	24.99	233837
2019-11-29	25.06	25.19	24.55	24.67	289468
2019-12-02	24.56	24.57	23.30	23.93	597997
2019-12-03	23.49	24.12	23.31	24.07	711804
2019-12-04	24.22	24.67	24.12	24.30	285665
2019-12-05	24.32	24.52	24.16	24.28	377217
2019-12-06	24.54	25.16	24.45	25.04	521316
2019-12-09	25.00	25.17	24.53	24.56	237663
2019-12-10	24.60	24.98	24.38	24.62	307957
2019-12-11	24.77	25.68	24.63	25.62	252843
2019-12-12	25.46	26.37	25.35	26.36	311576
2019-12-13	26.47	26.85	26.08	26.25	454972
2019-12-16	26.50	26.78	26.21	26.73	431053
2019-12-17	26.84	27.51	26.50	27.28	748500
2019-12-18	27.21	27.28	26.34	26.67	518140
2019-12-19	26.58	26.86	26.20	26.48	415860
2019-12-20	26.55	26.84	26.21	26.79	442005
2019-12-23	26.85	27.34	26.60	27.30	385385
2019-12-24	27.38	27.69	27.22	27.58	93161
2019-12-26	27.65	27.75	27.38	27.63	138711
2019-12-27	27.74	27.84	26.91	27.43	294325
2019-12-30	27.36	27.36	26.59	26.74	290516
2019-12-31	26.63	26.87	26.37	26.60	276931
2020-01-02	27.03	27.03	26.06	26.30	359402
2020-01-03	25.83	26.55	25.67	26.08	245174
2020-01-06	25.78	26.80	25.50	26.70	371757
2020-01-07	26.83	27.17	26.53	26.58	231444
2020-01-08	26.56	26.86	26.21	26.58	175507
2020-01-09	26.83	26.96	26.34	26.39	180866
2020-01-10	26.49	26.80	26.26	26.41	225321
2020-01-13	26.52	27.25	26.52	27.01	353509
2020-01-14	27.12	27.46	26.70	27.36	255528
2020-01-15	27.51	27.98	27.19	27.46	290338
2020-01-16	27.91	28.76	27.79	28.49	420638
2020-01-17	28.81	29.33	28.38	28.98	523470
2020-01-21	28.97	29.37	28.62	29.34	491477
2020-01-22	29.50	30.10	29.45	29.63	404174
2020-01-23	29.61	30.12	28.89	30.04	341024
2020-01-24	30.35	30.35	28.75	28.90	480502
2020-01-27	28.00	28.60	27.17	27.20	893171
2020-01-28	27.35	27.62	25.92	26.27	1210280
2020-01-29	30.53	31.31	29.43	30.72	3350377
2020-01-30	30.76	31.19	29.26	29.79	1179080
2020-01-31	29.49	29.61	28.32	28.42	590295
2020-02-03	28.48	28.88	28.16	28.81	497047
2020-02-04	29.42	31.03	29.00	30.97	523705
2020-02-05	31.66	31.86	30.62	31.40	431063
2020-02-06	31.66	31.68	30.36	30.45	317780
2020-02-07	30.02	30.37	28.55	28.69	365423
2020-02-10	28.60	29.14	28.27	29.09	263373
2020-02-11	29.50	30.19	29.33	29.68	341750
2020-02-12	30.05	30.52	29.52	29.75	381852
2020-02-13	29.46	29.96	29.46	29.74	338259
2020-02-14	29.72	29.83	29.16	29.63	323946
2020-02-18	29.12	29.37	28.78	29.20	472872
2020-02-19	29.25	30.83	29.20	30.52	575903
2020-02-20	30.27	31.07	29.58	31.06	503987
2020-02-21	30.85	30.85	29.50	29.81	534608
2020-02-24	28.30	28.78	27.78	28.01	343521
2020-02-25	28.20	28.27	26.60	26.73	434460
2020-02-26	26.65	27.06	25.97	26.24	272424
2020-02-27	25.31	25.53	24.09	24.14	754100
2020-02-28	22.88	25.37	22.77	25.27	967856
2020-03-02	25.58	26.65	24.74	26.57	413390
2020-03-03	26.60	27.20	25.03	25.37	309059
2020-03-04	26.11	26.17	25.20	25.95	329231
2020-03-05	25.06	25.90	24.85	25.11	434858
2020-03-06	24.00	24.28	22.24	24.01	614796
2020-03-09	21.94	22.35	20.29	20.59	642046
2020-03-10	21.80	22.37	20.42	22.34	720960
2020-03-11	21.34	22.02	20.47	20.82	661394
2020-03-12	18.94	19.60	17.00	18.34	843937
2020-03-13	19.63	19.83	17.51	19.70	780158
2020-03-16	17.24	17.60	15.53	17.10	1075875
2020-03-17	17.56	18.77	16.55	18.43	893722
2020-03-18	16.79	17.48	15.43	16.61	912720
2020-03-19	16.61	17.87	15.93	17.04	521980
2020-03-20	17.43	18.34	15.89	16.13	674551
2020-03-23	16.61	17.28	15.03	16.43	703093
2020-03-24	17.60	18.68	17.07	18.50	858233
2020-03-25	18.50	19.36	17.49	18.30	583362
2020-03-26	18.42	18.88	17.90	18.56	407762
2020-03-27	17.76	18.55	17.09	18.03	564772
2020-03-30	18.31	18.99	17.68	18.84	518919
2020-03-31	18.87	19.74	18.53	18.93	494468
2020-04-01	18.15	18.59	17.61	17.81	318850
2020-04-02	17.68	18.57	17.45	18.40	234143
2020-04-03	18.40	18.75	17.88	18.55	376232
2020-04-06	19.36	21.82	19.02	21.65	650025
2020-04-07	22.95	22.95	21.01	21.24	626733
2020-04-08	21.76	23.70	21.15	23.49	596054
2020-04-09	23.96	24.71	23.55	24.21	698835
2020-04-13	24.12	24.44	23.55	24.15	434755
2020-04-14	24.51	25.16	24.29	24.62	227808
2020-04-15	23.79	24.71	23.25	24.46	482512
2020-04-16	24.89	25.04	23.64	23.94	326922
2020-04-17	24.75	25.44	24.68	24.86	390923
2020-04-20	23.84	25.18	23.84	24.23	520116
2020-04-21	23.75	24.17	22.85	22.98	684500
2020-04-22	23.49	24.96	23.25	24.76	242184
2020-04-23	24.87	25.72	24.58	25.63	348635
2020-04-24	25.65	26.68	25.36	26.54	584122
2020-04-27	26.75	27.90	26.75	27.25	869867
2020-04-28	27.84	27.84	26.62	26.63	659477
2020-04-29	27.60	29.13	26.74	28.89	1082539
2020-04-30	31.55	32.25	28.80	30.66	1545258
2020-05-01	29.21	29.70	28.17	28.72	905023
2020-05-04	28.35	29.70	27.92	29.01	461900
2020-05-05	29.44	29.95	28.73	29.13	744198
2020-05-06	29.41	30.56	29.25	29.65	471221
2020-05-07	30.16	31.19	29.71	30.40	910318
2020-05-08	30.86	31.24	30.26	31.15	441844
2020-05-11	30.92	31.40	30.42	30.99	446002
2020-05-12	31.06	31.64	29.71	29.71	534737
2020-05-13	29.55	30.92	28.62	28.88	560437
2020-05-14	28.44	29.18	27.86	29.15	468536
2020-05-15	28.41	28.85	27.37	28.18	673894
2020-05-18	29.14	30.76	28.81	30.53	675488
2020-05-19	30.32	31.72	30.32	30.41	487138
2020-05-20	31.08	32.22	31.01	31.32	793820
2020-05-21	31.50	31.64	29.97	30.04	493174
2020-05-22	30.25	30.95	30.01	30.91	564988
2020-05-26	32.00	32.94	31.22	31.35	716935
2020-05-27	31.63	32.21	29.91	31.74	599309
2020-05-28	31.75	32.35	30.52	30.73	628356
2020-05-29	30.70	31.94	30.38	31.75	486596
2020-06-01	31.67	32.63	31.52	32.10	390311
2020-06-02	32.25	32.85	31.62	31.79	651611
2020-06-03	32.24	34.39	32.06	33.64	848317
2020-06-04	33.60	34.18	33.04	33.35	441155
2020-06-05	34.24	34.70	33.67	33.89	410123
2020-06-08	34.00	34.47	33.26	33.63	440278
2020-06-09	33.24	34.41	33.01	33.89	350134
2020-06-10	34.18	34.43	33.73	33.99	287400
2020-06-11	32.52	33.26	30.86	31.10	519024
2020-06-12	32.14	32.76	31.33	32.13	403392
2020-06-15	31.33	33.18	31.17	33.05	339406
2020-06-16	34.29	34.71	33.61	34.11	477792
2020-06-17	34.46	34.47	33.18	33.45	290949
2020-06-18	33.39	33.71	32.40	32.94	409542
2020-06-19	33.41	34.35	33.04	33.20	671083
2020-06-22	33.02	34.09	32.48	33.89	381570
2020-06-23	34.55	34.86	34.00	34.40	502546
2020-06-24	34.08	34.61	33.50	34.01	479677
2020-06-25	33.86	34.38	33.32	34.32	575699
2020-06-26	34.19	34.44	31.39	31.55	2179154
2020-06-29	31.92	32.99	31.65	32.89	451196
2020-06-30	33.00	34.96	32.63	34.35	805584
2020-07-01	34.21	34.60	33.09	34.45	709007
2020-07-02	34.89	35.78	34.81	35.13	627017
2020-07-06	35.31	36.34	35.31	35.72	487238
2020-07-07	35.91	37.02	34.78	34.80	800401
2020-07-08	35.07	35.83	34.74	35.61	672011
2020-07-09	35.65	36.86	35.47	36.57	719551
2020-07-10	36.64	37.86	36.14	37.04	1172690
2020-07-13	37.52	38.75	35.85	35.97	842938
2020-07-14	35.54	36.71	34.86	36.69	387377
2020-07-15	37.07	37.23	36.06	36.75	591350
2020-07-16	36.41	36.53	35.54	36.40	331402
2020-07-17	36.59	37.75	36.28	37.61	563177
2020-07-20	37.28	38.99	37.07	38.93	649360
2020-07-21	39.18	39.25	37.59	37.69	452113
2020-07-22	37.67	38.23	37.29	37.73	467140
2020-07-23	37.54	38.19	36.89	37.41	271352
2020-07-24	36.71	37.27	36.41	36.44	553407
2020-07-27	36.99	38.11	36.40	37.80	538018
2020-07-28	37.31	37.76	36.14	36.28	673854
2020-07-29	36.27	36.83	36.07	36.28	936718
2020-07-30	42.22	43.75	41.07	43.40	2144988
2020-07-31	44.56	44.69	41.37	42.26	1002913
2020-08-03	42.10	43.28	42.10	42.49	558753
2020-08-04	42.41	42.63	41.59	41.89	399026
2020-08-05	41.90	42.19	40.47	40.85	618581
2020-08-06	40.80	41.45	40.34	41.25	355289
2020-08-07	40.93	41.47	39.65	39.98	454967
2020-08-10	39.91	40.18	38.83	38.97	359805
2020-08-11	39.00	39.45	38.35	38.71	314764
2020-08-12	39.09	40.37	38.80	39.82	469667
2020-08-13	39.45	39.71	38.48	39.15	446261
2020-08-14	39.00	39.26	38.09	38.39	210466
2020-08-17	38.78	39.06	38.46	38.61	170596
2020-08-18	38.77	38.89	38.13	38.41	287460
2020-08-19	38.27	38.51	37.84	38.14	311883
2020-08-20	37.61	38.06	36.99	37.72	450235
2020-08-21	37.63	37.81	36.23	36.88	1001660
2020-08-24	37.44	37.63	36.22	36.68	345308
2020-08-25	36.51	37.75	36.51	37.40	431699
2020-08-26	37.70	38.16	37.30	37.90	350352
2020-08-27	37.75	37.75	35.35	35.70	726903
2020-08-28	35.62	36.63	35.55	36.50	437342
2020-08-31	36.27	36.72	35.25	35.63	518116
2020-09-01	35.74	37.16	35.51	37.04	411895
2020-09-02	37.57	38.94	36.55	38.75	399865
2020-09-03	37.96	37.96	34.07	34.14	1092906
2020-09-04	34.52	34.74	31.42	32.91	901168
2020-09-08	31.58	32.78	30.78	30.79	830740
2020-09-09	31.26	32.63	31.26	31.78	731432
2020-09-10	32.38	32.44	31.14	31.15	525704
2020-09-11	31.56	32.87	31.56	32.46	685083
2020-09-14	32.99	33.48	32.78	33.30	347596
2020-09-15	33.75	33.93	32.95	33.20	212932
2020-09-16	33.13	33.91	32.97	33.07	513518
2020-09-17	32.04	33.40	31.51	32.79	351049
2020-09-18	33.92	34.08	31.63	32.70	971284
2020-09-21	31.79	32.91	31.55	32.59	486935
2020-09-22	33.04	33.30	31.87	33.08	398114
2020-09-23	33.00	33.15	31.59	31.69	338032
2020-09-24	33.94	33.97	32.32	32.43	829241
2020-09-25	32.29	32.51	31.57	32.00	512434
2020-09-28	32.55	33.09	31.81	33.09	386294
2020-09-29	33.07	34.57	33.02	34.15	368327
2020-09-30	34.15	34.92	33.63	34.01	447424
2020-10-01	34.71	35.11	34.25	35.11	261778
2020-10-02	33.86	34.60	33.50	33.80	299737
2020-10-05	34.15	35.06	34.15	35.05	257587
2020-10-06	35.13	36.20	34.69	34.80	279371
2020-10-07	35.45	36.24	34.80	35.16	270550
2020-10-08	35.48	35.88	35.18	35.34	228079
2020-10-09	35.92	36.81	35.92	36.35	196386
2020-10-12	37.25	37.25	36.19	36.50	223682
2020-10-13	36.12	36.56	35.67	36.32	213584
2020-10-14	36.41	36.68	35.87	36.12	178920
2020-10-15	35.17	36.60	35.16	36.58	228441
2020-10-16	36.46	36.93	36.03	36.36	337269
2020-10-19	36.93	38.51	36.69	37.19	673491
2020-10-20	37.16	37.46	36.20	36.42	292178
2020-10-21	36.48	37.12	35.00	35.08	271893
2020-10-22	35.64	35.64	34.22	35.46	335511
2020-10-23	35.45	35.70	34.90	35.45	340598
2020-10-26	35.13	35.45	33.97	34.68	249695
2020-10-27	34.76	35.19	34.65	34.81	394342
2020-10-28	33.90	34.38	32.75	33.00	512065
2020-10-29	33.80	37.29	33.80	36.80	891906
2020-10-30	35.70	36.60	34.87	36.50	557036
2020-11-02	37.15	37.65	36.59	37.25	377891
2020-11-03	37.77	39.00	37.42	38.98	560857
2020-11-04	39.61	40.68	39.01	40.02	734211
2020-11-05	40.80	41.85	40.25	41.43	772461
2020-11-06	41.40	43.89	40.06	43.26	682923
2020-11-09	44.13	44.70	42.26	42.47	740302
2020-11-10	42.30	42.84	41.14	41.38	409045
2020-11-11	42.15	42.81	41.65	41.86	323627
2020-11-12	41.60	41.99	40.62	41.06	244269
2020-11-13	41.58	42.87	41.09	41.32	238498
2020-11-16	41.21	42.06	40.84	41.79	364328
2020-11-17	41.55	42.53	41.00	42.13	371492
2020-11-18	42.36	42.71	41.61	41.63	264639
2020-11-19	41.35	42.64	41.02	42.47	280411
2020-11-20	42.09	43.56	42.09	42.75	371556
2020-11-23	43.20	43.51	42.46	43.15	396864
2020-11-24	43.62	44.22	42.84	43.82	373468
2020-11-25	43.66	43.90	42.81	43.40	245372
2020-11-27	44.04	45.58	43.63	44.78	377148
2020-11-30	45.16	45.87	43.26	44.68	364671
2020-12-01	45.24	45.49	44.03	44.97	423967
2020-12-02	44.36	45.24	44.06	44.79	196035
2020-12-03	45.28	46.93	44.80	46.25	411501
2020-12-04	46.25	48.14	46.25	47.92	523731
2020-12-07	48.88	49.91	48.50	49.76	692592
2020-12-08	49.59	50.43	49.05	49.47	518718
2020-12-09	49.37	49.87	46.87	47.44	445864
2020-12-10	46.78	48.49	46.50	47.52	339351
2020-12-11	47.00	48.14	46.78	48.01	293357
2020-12-14	48.63	49.59	48.38	49.25	387522
2020-12-15	49.85	50.79	49.20	50.18	446292
2020-12-16	50.30	50.32	49.07	49.44	503948
2020-12-17	49.87	50.17	49.05	50.06	324124
2020-12-18	50.38	51.90	50.38	51.35	1166747
2020-12-21	50.58	52.38	50.35	52.06	544609
2020-12-22	52.49	53.96	52.44	53.72	461946
2020-12-23	53.68	54.51	52.83	53.97	520873
2020-12-24	54.51	55.20	54.00	54.57	335764
2020-12-28	54.82	55.65	50.02	54.72	1095554
2020-12-29	55.00	55.08	52.25	53.00	411081
2020-12-30	52.98	55.27	52.68	54.84	343030
2020-12-31	54.85	55.43	54.46	55.04	390130
2021-01-04	55.07	57.41	54.24	55.24	733987
2021-01-05	54.86	57.35	54.50	56.47	639498
2021-01-06	55.96	57.41	55.83	56.66	796817
2021-01-07	57.50	58.63	57.00	58.32	403120
2021-01-08	58.87	59.87	56.80	58.09	502628
2021-01-11	58.10	62.30	57.47	60.91	855217
2021-01-12	61.62	63.30	61.02	61.88	568648
2021-01-13	62.40	62.44	60.22	61.15	460872
2021-01-14	61.55	64.14	61.19	63.41	620731
2021-01-15	62.88	63.03	60.75	61.67	405106
2021-01-19	62.01	63.41	61.80	63.04	436679
2021-01-20	63.98	64.32	61.52	61.88	348663
2021-01-21	63.07	63.28	61.68	62.51	353875
2021-01-22	62.21	62.69	61.41	61.99	399112
2021-01-25	62.96	63.26	59.46	60.97	528109
2021-01-26	61.43	61.45	58.64	59.90	572606
2021-01-27	58.34	58.94	53.49	55.97	952626
2021-01-28	57.30	60.62	53.82	59.94	988682
2021-01-29	60.17	60.97	56.65	56.86	868972
2021-02-01	58.21	62.95	57.49	62.49	726862
2021-02-02	63.76	64.39	60.49	63.46	518446
2021-02-03	63.69	63.86	60.48	61.48	373705
2021-02-04	61.21	63.27	61.03	63.26	416033
2021-02-05	63.96	63.96	61.31	62.71	475238
2021-02-08	63.33	66.11	62.80	64.62	427185
2021-02-09	64.30	64.94	63.46	64.40	276561
2021-02-10	65.04	66.30	64.00	65.64	420776
2021-02-11	66.61	68.76	65.62	67.61	553142
2021-02-12	66.99	67.99	65.20	67.67	427921
2021-02-16	67.83	69.29	67.37	67.69	443609
2021-02-17	66.29	67.16	63.93	65.17	389120
2021-02-18	64.36	65.56	62.62	64.19	364640
2021-02-19	65.00	68.11	64.48	67.98	603931
2021-02-22	66.67	67.40	64.75	65.12	329912
2021-02-23	63.37	65.74	60.28	65.30	535886
2021-02-24	65.06	67.61	60.88	67.49	344292
2021-02-25	67.04	67.30	62.58	62.75	420006
2021-02-26	63.81	65.26	61.50	64.35	483753
2021-03-01	65.52	69.09	64.69	68.87	544243
2021-03-02	69.29	69.29	64.90	64.91	620811
2021-03-03	65.05	66.95	62.48	63.23	424566
2021-03-04	62.98	63.25	56.91	58.96	555033
2021-03-05	60.35	62.39	55.84	62.09	562490
2021-03-08	61.08	61.79	56.90	57.39	424701
2021-03-09	60.21	62.16	59.24	61.47	776272
2021-03-10	62.51	64.00	60.35	61.12	404683
2021-03-11	63.83	67.34	63.20	67.27	573567
2021-03-12	66.33	67.71	65.31	66.29	439043
2021-03-15	66.48	66.94	64.77	66.33	299621
2021-03-16	67.52	67.70	65.32	66.16	427620
2021-03-17	65.24	67.23	64.00	66.77	332611
2021-03-18	65.49	65.76	61.75	61.89	383366
2021-03-19	61.90	64.08	61.72	63.24	633913
2021-03-22	60.33	60.80	56.69	58.66	3356587
2021-03-23	58.86	60.06	56.12	57.03	1685709
2021-03-24	58.37	58.94	55.54	55.68	657034
2021-03-25	54.86	55.56	52.63	53.91	1494733
2021-03-26	56.09	58.50	55.46	58.46	757363
2021-03-29	57.81	58.36	55.81	56.24	613281
2021-03-30	57.04	57.42	55.40	57.11	323159
2021-03-31	57.75	58.83	57.15	58.02	599366
2021-04-01	58.60	61.35	57.91	58.56	688196
2021-04-05	59.79	60.79	58.60	59.90	427017
2021-04-06	59.94	60.49	58.51	59.20	259019
2021-04-07	59.00	59.92	57.78	58.09	359229
2021-04-08	59.18	59.71	58.16	59.70	462439
2021-04-09	59.38	59.95	58.58	59.16	369400
2021-04-12	58.48	59.40	57.39	59.21	296586
2021-04-13	59.73	59.73	57.73	58.75	455797
2021-04-14	59.00	61.00	58.87	59.50	557942
2021-04-15	60.58	60.79	59.38	60.53	250270
2021-04-16	61.21	62.00	60.25	60.50	273769
2021-04-19	60.00	60.46	57.52	59.63	558928
2021-04-20	59.55	59.80	57.37	57.93	478664
2021-04-21	57.62	59.50	57.07	59.45	302380
2021-04-22	59.55	60.62	58.48	58.71	415245
2021-04-23	59.45	61.88	59.45	61.01	408621
2021-04-26	61.43	63.31	61.34	62.77	488010
2021-04-27	63.45	63.45	61.81	62.12	366341
2021-04-28	61.91	62.72	60.64	61.63	781063
2021-04-29	58.01	59.99	55.02	57.61	2037914
2021-04-30	56.44	56.68	55.46	56.61	751598
2021-05-03	57.10	57.49	55.51	55.87	849675
2021-05-04	55.37	55.49	53.20	53.93	777408
2021-05-05	54.41	55.12	53.35	53.65	315131
2021-05-06	53.33	54.38	52.55	54.32	479044
2021-05-07	54.99	56.19	54.98	56.14	353132
2021-05-10	55.19	55.20	53.10	53.10	397939
2021-05-11	50.85	54.07	50.29	53.35	580497
2021-05-12	51.96	52.59	49.59	49.94	704200
2021-05-13	50.96	51.85	48.68	49.59	676399
2021-05-14	50.41	51.62	49.66	51.08	1482435
2021-05-17	50.16	51.03	49.25	50.72	292794
2021-05-18	50.95	52.19	50.33	50.40	272100
2021-05-19	48.92	52.82	48.92	52.71	391390
2021-05-20	53.15	55.14	52.71	55.09	442661
2021-05-21	56.50	56.50	54.53	54.54	411005
2021-05-24	55.16	55.83	54.79	55.30	466872
2021-05-25	56.00	56.25	55.07	55.20	337654
2021-05-26	55.91	57.53	55.32	57.45	471734
2021-05-27	57.51	59.55	57.06	59.04	553242
2021-05-28	59.18	59.69	58.07	59.20	290943
2021-06-01	59.57	60.22	57.64	58.28	514498
2021-06-02	58.34	58.64	57.62	58.17	458027
2021-06-03	57.56	58.05	56.91	57.65	259568
2021-06-04	58.28	59.35	57.95	58.83	245154
2021-06-07	58.62	59.27	58.07	59.27	249897
2021-06-08	59.85	60.70	59.30	60.31	614742
2021-06-09	60.57	60.87	59.64	59.82	461996
2021-06-10	60.29	60.90	59.01	59.42	608250
2021-06-11	59.76	60.13	59.28	59.90	513245
2021-06-14	59.55	61.31	59.44	60.83	430944
2021-06-15	60.98	61.50	60.34	60.50	248318
2021-06-16	60.49	61.68	60.04	60.61	286975
2021-06-17	60.41	61.17	59.41	60.01	399300
2021-06-18	59.18	59.79	57.75	58.67	614412
2021-06-21	58.95	59.48	56.59	59.11	249976
2021-06-22	59.03	59.41	58.26	59.29	240394
2021-06-23	59.38	60.62	59.38	60.08	252603
2021-06-24	60.74	61.66	60.25	61.31	301265
2021-06-25	61.53	62.11	61.01	61.96	788506
2021-06-28	62.68	64.31	62.32	63.65	635652
2021-06-29	63.64	63.98	62.71	63.42	351663
2021-06-30	63.13	64.39	62.56	64.08	574288
2021-07-01	64.23	64.39	62.07	62.67	231258
2021-07-02	63.36	63.41	62.17	62.54	252088
2021-07-06	62.68	63.00	60.79	61.91	310294
2021-07-07	62.53	62.78	59.69	60.23	439323
2021-07-08	59.01	59.75	57.65	58.47	427932
2021-07-09	58.62	60.26	58.04	59.98	300560
2021-07-12	62.16	62.16	58.62	59.83	342847
2021-07-13	59.33	60.37	59.24	60.01	369184
2021-07-14	60.58	61.25	58.59	58.83	209248
2021-07-15	58.71	58.71	56.91	58.20	379571
2021-07-16	58.79	59.40	57.29	57.35	383850
2021-07-19	56.22	57.78	55.55	56.81	173449
2021-07-20	56.89	59.49	56.06	58.85	277537
2021-07-21	59.20	61.00	59.20	60.29	413439
2021-07-22	59.85	60.49	58.88	60.06	274073
2021-07-23	60.47	60.47	59.40	60.31	223548
2021-07-26	60.38	60.75	59.41	59.58	307450
2021-07-27	59.15	59.55	55.86	57.94	359159
2021-07-28	58.33	60.50	58.33	59.93	334263
2021-07-29	58.90	61.53	57.77	60.26	781614
2021-07-30	59.87	62.17	59.87	61.72	509292
2021-08-02	62.22	63.60	61.29	61.52	347735
2021-08-03	61.52	61.98	59.59	60.92	544959
2021-08-04	60.75	61.57	60.18	61.40	381513
2021-08-05	61.74	62.35	61.40	61.79	229374
2021-08-06	61.26	62.54	61.20	61.94	154319
2021-08-09	61.85	62.43	60.98	61.93	234400
2021-08-10	62.00	62.16	60.77	61.66	242002
2021-08-11	61.61	61.92	59.25	61.84	259923
2021-08-12	61.48	62.04	60.42	61.48	207316
2021-08-13	61.23	61.57	60.92	61.11	110893
2021-08-16	60.71	61.20	60.29	60.43	157784
2021-08-17	59.69	59.69	57.31	57.59	294820
2021-08-18	57.55	58.04	56.82	57.03	342041
2021-08-19	56.50	57.26	55.52	57.12	223243
2021-08-20	57.16	58.10	56.86	58.02	198858
2021-08-23	58.69	60.10	58.52	60.04	252032
2021-08-24	60.42	61.09	60.00	60.77	219971
2021-08-25	60.98	61.88	60.65	60.82	232544
2021-08-26	60.75	61.28	59.97	60.17	178236
2021-08-27	60.44	62.66	60.12	62.16	586050
2021-08-30	62.63	62.94	61.56	62.81	257621
2021-08-31	62.95	62.95	60.46	60.71	324949
2021-09-01	61.20	62.12	60.11	61.91	262855
2021-09-02	62.42	63.98	62.15	63.78	259684
2021-09-03	63.25	64.65	63.05	63.80	181577
2021-09-07	63.90	64.50	63.63	63.98	276408
2021-09-08	63.63	63.85	61.79	62.41	278689
2021-09-09	62.28	63.60	62.12	62.71	190406
2021-09-10	63.65	65.61	63.03	64.17	670127
2021-09-13	64.63	65.45	62.85	63.85	430539
2021-09-14	63.73	64.40	61.72	62.70	344743
2021-09-15	62.49	63.18	61.35	63.10	227607
2021-09-16	62.91	63.87	61.89	63.80	157593
2021-09-17	63.95	64.72	62.76	63.34	635499
2021-09-20	61.73	62.35	60.74	61.67	245361
2021-09-21	62.25	62.62	60.60	62.31	216408
2021-09-22	62.80	64.91	62.08	64.57	223500
2021-09-23	65.01	66.54	64.90	66.52	337917
2021-09-24	66.30	67.55	65.76	67.41	358478
2021-09-27	67.12	68.06	66.10	67.59	252650
2021-09-28	66.48	66.48	64.23	64.43	323097
2021-09-29	64.52	65.10	62.73	63.96	393832
2021-09-30	64.50	65.67	64.05	64.87	381411
2021-10-01	65.26	65.98	64.69	65.34	282323
2021-10-04	64.86	65.42	63.99	64.88	299227
2021-10-05	65.47	66.81	63.61	65.38	239629
2021-10-06	64.30	65.78	64.30	65.21	191454
2021-10-07	66.30	67.31	66.02	66.18	201067
2021-10-08	66.26	67.05	65.40	65.64	216792
2021-10-11	65.57	66.07	64.07	64.07	159401
2021-10-12	64.34	64.43	62.65	62.97	186138
2021-10-13	63.42	64.16	62.53	62.64	256074
2021-10-14	63.95	64.72	63.56	63.80	248559
2021-10-15	63.93	65.44	63.53	64.29	324505
2021-10-18	63.40	65.38	63.02	65.03	200857
2021-10-19	65.36	65.82	64.70	65.54	156502
2021-10-20	65.11	66.13	64.75	65.48	123295
2021-10-21	65.49	66.96	65.35	66.53	266234
2021-10-22	66.51	67.45	66.32	66.49	177847
2021-10-25	66.79	67.91	66.13	67.64	170570
2021-10-26	68.04	68.10	66.14	66.18	190487
2021-10-27	65.62	67.07	65.36	66.12	223404
2021-10-28	66.52	69.69	66.51	69.63	361969
2021-10-29	68.96	70.00	68.96	69.82	754942
2021-11-01	69.15	71.23	68.80	70.77	486816
2021-11-02	70.91	72.67	70.42	72.66	413001
2021-11-03	72.77	74.57	72.33	73.69	584700
2021-11-04	71.20	76.29	69.83	74.52	467940
2021-11-05	75.14	76.92	73.47	73.50	364678
2021-11-08	74.47	75.52	74.05	74.40	378557
2021-11-09	74.63	75.85	73.95	74.17	329627
2021-11-10	73.22	74.32	71.10	71.21	412386
2021-11-11	71.96	73.81	71.60	73.81	229102
2021-11-12	74.19	75.20	73.93	74.85	190763
2021-11-15	75.74	75.89	74.38	75.62	226465
2021-11-16	75.12	77.11	75.03	77.07	220339
2021-11-17	77.10	77.84	75.71	77.58	479136
2021-11-18	78.09	78.84	76.06	77.25	307189
2021-11-19	77.21	77.90	76.75	77.51	318985
2021-11-22	78.34	79.31	75.21	76.32	288817
2021-11-23	76.06	76.26	73.67	75.18	514704
2021-11-24	74.57	76.51	73.10	76.42	299628
2021-11-26	74.04	75.23	71.83	73.59	310158
2021-11-29	74.94	75.47	73.28	74.74	352509
2021-11-30	74.31	74.90	71.69	71.91	891888
2021-12-01	73.89	78.01	73.04	73.56	552791
2021-12-02	72.73	74.44	71.56	73.84	764780
2021-12-03	74.70	75.52	73.11	74.10	424783
2021-12-06	74.18	74.42	71.62	73.48	308847
2021-12-07	75.18	78.37	75.07	77.19	346726
2021-12-08	76.73	78.42	75.56	78.24	396005
2021-12-09	77.27	78.89	76.57	76.65	488120
2021-12-10	77.64	78.50	75.36	76.67	282638
2021-12-13	77.28	77.89	74.69	75.05	425113
2021-12-14	73.99	74.93	72.97	73.88	294689
2021-12-15	74.39	76.41	72.42	76.28	338856
2021-12-16	76.33	77.04	70.75	72.09	546740
2021-12-17	72.07	73.86	71.11	73.48	695798
2021-12-20	72.39	74.17	71.58	73.26	350863
2021-12-21	74.40	75.51	73.41	75.26	321232
2021-12-22	74.82	77.25	74.50	77.06	219924
2021-12-23	77.27	78.41	76.94	77.48	194902
2021-12-27	77.73	80.06	77.50	79.94	180090
2021-12-28	80.30	80.30	78.50	79.50	256702
2021-12-29	79.50	79.82	77.82	78.29	170016
2021-12-30	77.99	78.92	77.22	77.49	135242
2021-12-31	77.88	78.82	77.37	78.30	252635
2022-01-03	78.51	79.95	78.03	79.75	215706
2022-01-04	79.76	80.00	76.35	78.58	404946
2022-01-05	78.08	79.13	73.64	73.74	378198
2022-01-06	73.71	75.55	73.02	74.68	173948
2022-01-07	76.62	76.62	71.35	72.48	383559
2022-01-10	71.76	72.93	70.56	72.84	350243
2022-01-11	72.34	74.02	71.63	73.61	255271
2022-01-12	75.15	75.50	73.05	74.19	609392
2022-01-13	75.50	76.41	71.46	71.65	388684
2022-01-14	70.63	72.27	70.63	71.62	332766
2022-01-18	71.07	71.07	68.64	69.15	402854
2022-01-19	69.56	70.68	66.88	67.05	476824
2022-01-20	67.57	68.55	65.67	65.73	366197
2022-01-21	65.64	67.94	64.74	65.06	415373
2022-01-24	63.97	66.87	61.56	66.76	536654
2022-01-25	64.75	65.55	62.25	62.50	518632
2022-01-26	64.64	66.33	62.33	63.07	788890
2022-01-27	63.19	64.83	56.68	58.08	1574793
2022-01-28	58.12	60.09	55.10	60.08	1065556
2022-01-31	60.81	61.77	59.80	61.21	994857
2022-02-01	61.49	62.83	59.42	61.28	743191
2022-02-02	62.39	63.00	59.76	60.66	401485
2022-02-03	58.92	60.29	57.75	58.08	458990
2022-02-04	57.37	59.44	56.35	58.67	517594
2022-02-07	58.86	59.50	57.63	58.06	434802
2022-02-08	57.99	59.89	57.58	59.65	343140
2022-02-09	60.52	61.32	59.65	61.27	531408
2022-02-10	60.15	62.40	59.85	60.22	384288
2022-02-11	60.41	61.13	57.71	58.20	514003
2022-02-14	58.59	59.93	57.56	58.00	410252
2022-02-15	59.35	61.49	59.16	61.27	313812
2022-02-16	60.33	62.08	60.01	61.68	292040
2022-02-17	60.55	60.64	59.16	59.18	349079
2022-02-18	59.40	59.60	57.78	58.65	272749
2022-02-22	57.96	59.72	57.46	58.23	275651
2022-02-23	59.48	59.72	56.72	56.95	468360
2022-02-24	54.78	60.35	54.56	59.88	514761
2022-02-25	59.80	60.52	59.04	60.52	352949
2022-02-28	59.81	61.53	59.22	60.10	387834
2022-03-01	59.64	60.76	57.03	57.96	850311
2022-03-02	57.98	60.69	57.98	60.26	299173
2022-03-03	60.72	61.39	58.34	58.73	310037
2022-03-04	57.87	58.90	57.10	57.79	281056
2022-03-07	57.90	59.83	55.62	55.63	426124
2022-03-08	56.13	58.90	55.16	57.15	444297
2022-03-09	58.70	59.95	58.13	59.57	280173
2022-03-10	57.84	59.19	57.19	58.57	265482
2022-03-11	58.99	59.15	56.34	56.44	272801
2022-03-14	56.10	56.49	53.72	53.97	341991
2022-03-15	54.05	56.28	54.01	56.22	319664
2022-03-16	57.36	59.43	56.48	58.53	413122
2022-03-17	57.96	59.33	57.80	59.20	264968
2022-03-18	58.82	61.71	58.58	61.15	576488
2022-03-21	60.53	62.14	60.29	61.78	595784
2022-03-22	61.73	62.37	60.89	61.99	343800
2022-03-23	61.37	61.58	59.74	59.87	229163
2022-03-24	60.21	61.87	59.66	61.58	318768
2022-03-25	61.76	62.42	60.67	62.25	398694
2022-03-28	61.55	62.12	60.21	61.39	387494
2022-03-29	62.58	63.53	60.88	62.58	690923
2022-03-30	61.94	62.57	60.65	60.78	542464
2022-03-31	60.61	61.24	59.76	59.87	461485
2022-04-01	60.29	61.05	57.69	58.41	372716
2022-04-04	58.74	59.63	58.14	59.60	415330
2022-04-05	59.37	59.37	55.72	56.00	386603
2022-04-06	54.85	55.00	52.92	53.45	758441
2022-04-07	53.20	54.25	52.21	53.24	399347
2022-04-08	53.01	53.01	51.31	51.35	518673
2022-04-11	50.78	51.72	50.44	50.88	565609
2022-04-12	52.06	53.87	51.10	51.30	512348
2022-04-13	51.61	52.79	51.06	52.21	793042
2022-04-14	51.87	52.49	50.86	50.90	421627
2022-04-18	50.46	52.46	50.17	51.82	602247
2022-04-19	51.74	53.25	51.07	53.14	507937
2022-04-20	54.25	55.00	52.99	53.33	586365
2022-04-21	54.18	54.78	51.87	52.25	561828
2022-04-22	51.96	52.43	51.17	51.61	392225
2022-04-25	51.38	53.22	51.03	53.03	498664
2022-04-26	52.60	52.76	51.30	51.45	566707
2022-04-27	50.91	52.77	50.91	51.41	566170
2022-04-28	53.73	54.91	50.19	51.89	1196826
2022-04-29	52.18	54.05	50.84	50.95	765118
2022-05-02	50.77	53.30	50.71	53.23	828435
2022-05-03	53.06	53.40	51.77	52.91	428447
2022-05-04	53.04	55.07	51.52	54.81	497216
2022-05-05	53.89	54.10	52.15	52.94	538987
2022-05-06	52.30	53.48	51.03	52.34	402337
2022-05-09	51.38	52.71	49.80	50.03	418769
2022-05-10	50.97	51.49	48.83	50.22	954184
2022-05-11	49.88	50.75	48.43	48.58	402074
2022-05-12	48.15	49.57	47.72	49.47	437556
2022-05-13	50.59	53.04	50.36	52.53	454995
2022-05-16	51.81	52.30	51.02	51.18	286289
2022-05-17	52.55	53.58	52.04	53.11	210665
2022-05-18	52.01	53.59	51.23	52.42	534055
2022-05-19	51.92	54.34	51.92	52.76	503148
2022-05-20	53.90	53.93	50.40	52.51	440268
2022-05-23	52.80	52.96	51.45	51.90	224203
2022-05-24	51.38	51.38	49.53	50.19	222597
2022-05-25	49.60	51.61	49.60	51.36	336379
2022-05-26	51.05	52.95	50.61	52.66	341576
2022-05-27	53.48	55.27	53.45	54.82	312254
2022-05-31	54.57	55.15	53.70	54.51	285613
2022-06-01	54.61	55.11	52.82	54.40	633481
2022-06-02	54.46	56.26	54.05	56.10	316163
2022-06-03	55.15	55.50	54.37	54.64	223194
2022-06-06	55.20	55.51	54.20	54.63	232254
2022-06-07	54.11	55.67	53.96	55.50	190511
2022-06-08	54.96	55.29	53.49	53.94	205526
2022-06-09	53.34	54.63	52.83	52.85	247499
2022-06-10	52.05	52.84	50.92	51.32	208284
2022-06-13	49.68	50.13	47.73	48.43	423321
2022-06-14	48.74	49.20	48.09	48.76	349198
2022-06-15	49.37	49.66	47.89	48.61	557804
2022-06-16	47.40	47.40	44.08	44.52	582592
2022-06-17	44.91	45.75	44.18	45.48	542561
2022-06-21	46.39	47.39	45.50	45.56	369517
2022-06-22	45.04	45.97	44.42	45.31	498043
2022-06-23	45.67	46.41	44.90	45.87	660660
2022-06-24	46.56	49.89	46.33	49.68	955270
2022-06-27	50.00	50.24	48.38	48.59	333662
2022-06-28	48.81	49.37	47.67	47.72	232849
2022-06-29	47.21	47.31	46.29	47.30	205034
2022-06-30	46.54	48.08	45.56	46.10	507472
2022-07-01	45.64	45.64	43.20	44.27	485180
2022-07-05	43.08	44.08	42.85	44.08	494636
2022-07-06	44.17	44.86	43.16	44.44	423551
2022-07-07	45.48	46.87	45.41	46.62	381848
2022-07-08	46.21	47.09	45.75	47.05	175183
2022-07-11	46.40	46.97	45.60	46.20	213402
2022-07-12	46.58	47.31	45.86	46.26	254651
2022-07-13	45.25	46.98	45.18	46.34	266758
2022-07-14	46.26	47.41	45.52	47.06	399467
2022-07-15	47.90	48.77	47.14	48.45	320311
2022-07-18	49.00	49.29	47.63	47.88	308227
2022-07-19	48.26	50.42	48.26	50.19	289891
2022-07-20	50.20	52.47	50.20	52.26	508145
2022-07-21	52.49	53.66	51.97	53.64	421043
2022-07-22	53.49	53.49	52.19	52.69	426460
2022-07-25	52.58	52.77	51.53	52.16	440613
2022-07-26	52.17	52.53	51.73	52.45	337431
2022-07-27	53.03	54.87	53.00	54.56	538326
2022-07-28	54.95	57.27	52.88	56.79	784570
2022-07-29	56.72	58.50	56.69	57.94	555558
2022-08-01	57.37	58.62	56.78	57.92	379594
2022-08-02	57.92	59.43	57.19	58.92	572679
2022-08-03	59.09	61.20	58.70	61.04	357781
2022-08-04	60.80	61.98	60.76	61.52	468665
2022-08-05	60.50	62.25	60.41	61.33	372113
2022-08-08	60.92	61.67	60.35	61.25	368353
2022-08-09	60.01	60.49	57.30	57.97	550405
2022-08-10	59.52	60.00	58.60	60.00	461713
2022-08-11	59.93	60.63	59.80	60.12	528482
2022-08-12	60.44	61.97	60.00	61.41	531179
2022-08-15	66.55	67.19	63.95	64.73	3744863
2022-08-16	64.10	64.10	62.14	62.28	9381308
2022-08-17	61.18	61.57	59.06	59.85	893396
2022-08-18	59.48	61.58	59.44	61.37	603645
2022-08-19	60.89	61.21	60.05	60.36	530676
2022-08-22	59.08	59.34	57.82	57.99	437994
2022-08-23	58.09	59.68	58.07	59.44	553222
2022-08-24	59.44	60.01	59.14	59.47	372861
2022-08-25	59.51	61.34	59.51	61.02	454790
2022-08-26	61.05	61.06	57.78	57.79	358098
2022-08-29	56.89	57.94	56.45	56.92	311240
2022-08-30	57.28	57.69	55.48	56.14	346610
2022-08-31	55.95	56.46	54.75	55.15	644396
2022-09-01	53.90	53.94	51.35	52.94	712729
2022-09-02	53.52	54.63	52.52	53.61	633113
2022-09-06	53.50	53.71	52.55	53.14	339319
2022-09-07	53.62	54.56	53.06	54.18	368110
2022-09-08	53.54	55.54	53.42	55.45	355072
2022-09-09	56.11	57.36	56.11	57.11	395560
2022-09-12	57.09	57.66	56.80	57.46	385553
2022-09-13	55.29	56.07	54.78	54.93	597151
2022-09-14	55.24	56.79	54.93	56.23	638318
2022-09-15	55.66	56.77	55.07	55.41	425102
2022-09-16	54.96	55.00	53.35	54.18	875671
2022-09-19	53.25	55.28	53.25	55.08	326452
2022-09-20	54.54	55.13	54.25	54.78	474911
2022-09-21	54.77	56.51	54.33	54.39	294939
2022-09-22	54.11	54.17	52.49	53.38	451249
2022-09-23	52.63	53.22	51.57	52.53	421920
2022-09-26	52.47	54.10	52.14	52.39	316731
2022-09-27	53.22	53.79	52.35	53.06	352075
2022-09-28	52.73	54.58	52.51	54.28	338831
2022-09-29	53.35	53.43	52.23	53.01	322369
2022-09-30	52.48	53.20	51.65	51.79	625160
2022-10-03	52.40	54.58	52.20	54.18	368235
2022-10-04	55.40	56.65	55.39	56.52	460596
2022-10-05	55.95	57.81	55.74	57.57	340282
2022-10-06	57.29	58.93	57.29	57.91	364284
2022-10-07	56.60	57.47	56.14	56.47	657958
2022-10-10	56.14	56.28	52.11	54.13	441341
2022-10-11	53.31	54.23	52.12	52.78	470507
2022-10-12	52.78	52.78	50.94	50.99	352465
2022-10-13	49.06	52.88	48.76	52.33	522021
2022-10-14	52.92	52.92	50.27	50.37	344307
2022-10-17	51.83	52.43	51.40	51.85	400219
2022-10-18	53.64	53.93	51.84	52.50	332086
2022-10-19	52.01	52.79	51.31	52.26	304046
2022-10-20	52.77	54.65	52.09	52.81	292788
2022-10-21	53.13	54.92	52.44	54.79	339941
2022-10-24	54.80	54.91	53.56	54.47	324901
2022-10-25	54.88	57.50	54.80	57.46	833729
2022-10-26	56.83	57.47	55.42	55.64	329797
2022-10-27	56.18	56.85	55.38	56.15	290018
2022-10-28	56.20	58.86	56.14	58.71	394639
2022-10-31	57.83	58.45	56.96	57.87	378862
2022-11-01	58.72	59.42	58.35	58.97	431259
2022-11-02	59.16	60.88	57.46	57.46	540685
2022-11-03	56.50	61.59	54.87	60.26	687977
2022-11-04	61.96	66.10	61.80	64.59	1165426
2022-11-07	63.32	64.22	62.30	63.89	664338
2022-11-08	65.00	66.65	63.28	66.45	909103
2022-11-09	65.29	66.30	64.12	65.67	573787
2022-11-10	67.17	69.44	65.71	69.05	1193628
2022-11-11	69.15	71.56	68.50	71.04	829100
2022-11-14	70.01	71.93	69.42	70.35	597589
2022-11-15	71.61	72.64	70.60	71.82	854409
2022-11-16	70.34	71.21	68.79	69.19	389712
2022-11-17	67.75	70.09	67.75	69.28	639509
2022-11-18	70.09	70.80	68.39	69.06	527342
2022-11-21	68.16	69.00	68.02	68.27	209530
2022-11-22	68.63	69.29	68.02	69.20	327428
2022-11-23	69.20	69.44	68.31	69.06	408675
2022-11-25	68.80	69.29	68.32	68.44	159650
2022-11-28	67.53	68.46	66.10	66.20	288650
2022-11-29	66.13	67.13	65.39	65.65	654436
2022-11-30	65.65	68.71	64.76	68.69	776972
2022-12-01	68.69	69.89	67.58	68.35	722087
2022-12-02	66.94	68.96	66.70	68.77	337172
2022-12-05	68.56	68.56	66.95	67.64	196982
2022-12-06	67.46	67.84	66.17	66.69	369985
2022-12-07	66.26	67.51	66.26	67.13	261700
2022-12-08	67.47	68.56	66.99	67.98	411232
2022-12-09	67.46	69.46	66.47	68.75	453092
2022-12-12	68.48	69.75	68.29	68.94	249461
2022-12-13	71.29	71.98	68.59	70.02	604989
2022-12-14	69.91	70.28	67.70	68.36	256974
2022-12-15	67.40	67.55	65.20	65.68	284223
2022-12-16	65.09	65.69	64.36	65.53	686561
2022-12-19	65.58	65.59	63.13	63.69	214515
2022-12-20	63.30	64.79	62.74	64.21	159258
2022-12-21	64.94	65.94	64.34	65.94	170297
2022-12-22	64.65	65.09	62.78	64.14	245684
2022-12-23	63.82	63.82	62.82	63.27	190872
2022-12-27	63.09	63.27	61.80	62.10	219410
2022-12-28	61.66	62.45	60.62	60.75	189566
2022-12-29	61.95	63.24	61.10	62.87	191601
2022-12-30	62.47	63.13	61.57	62.98	210233
2023-01-03	64.36	64.36	61.00	61.57	350018
2023-01-04	62.79	64.95	62.02	62.33	237173
2023-01-05	61.80	62.58	60.51	62.01	249722
2023-01-06	62.67	65.06	61.64	64.91	220287
2023-01-09	65.85	67.22	65.39	65.81	205582
2023-01-10	65.43	66.50	64.81	65.83	325088
2023-01-11	62.62	64.04	61.14	64.00	803681
2023-01-12	64.52	64.89	62.55	63.12	640427
2023-01-13	62.84	64.41	62.36	64.17	464121
2023-01-17	64.20	65.06	63.93	64.73	529099
2023-01-18	65.35	67.17	65.32	65.45	634826
2023-01-19	65.24	65.59	61.29	61.68	462114
2023-01-20	62.74	62.88	60.38	62.48	579174
2023-01-23	63.29	66.07	62.60	65.99	499967
2023-01-24	65.72	66.62	64.70	66.19	353166
2023-01-25	64.78	66.62	64.05	66.59	321522
2023-01-26	67.28	68.22	66.04	68.18	316810
2023-01-27	67.23	68.74	66.89	68.24	351158
2023-01-30	66.95	67.71	65.49	65.88	281586
2023-01-31	65.76	67.06	65.76	67.02	333994
2023-02-01	67.75	69.09	66.51	68.53	552838
2023-02-02	68.50	68.50	65.42	66.52	1055051
2023-02-03	64.76	68.22	64.57	65.99	587628
2023-02-06	64.84	67.83	64.58	65.89	498003
2023-02-07	66.09	68.90	65.58	68.61	472107
2023-02-08	68.11	68.80	67.03	67.40	338032
2023-02-09	68.62	69.17	67.35	67.51	311034
2023-02-10	66.27	66.93	65.84	66.21	343907
2023-02-13	66.43	67.77	66.06	67.73	315899
2023-02-14	66.75	68.15	66.58	67.72	362771
2023-02-15	66.62	68.00	66.18	67.99	362275
2023-02-16	67.03	68.62	66.07	67.86	380187
2023-02-17	67.25	68.13	67.01	67.95	420988
2023-02-21	67.00	67.99	65.03	65.15	330256
2023-02-22	65.37	65.78	64.43	65.20	291019
2023-02-23	66.68	67.40	65.92	67.34	333136
2023-02-24	66.27	67.15	66.15	67.07	355064
2023-02-27	67.82	68.54	67.79	68.11	466145
2023-02-28	67.51	69.61	67.51	68.54	616549
2023-03-01	68.80	70.17	68.46	68.83	330548
2023-03-02	67.70	69.87	67.10	69.86	397017
2023-03-03	70.00	71.40	69.15	71.30	395491
2023-03-06	71.58	71.58	70.12	70.45	593765
2023-03-07	70.12	71.11	69.76	70.49	904122
2023-03-08	71.00	72.77	70.97	72.37	611398
2023-03-09	72.77	76.56	71.73	72.00	879267
2023-03-10	71.77	72.00	69.13	70.00	793533
2023-03-13	68.98	70.69	68.63	68.91	674036
2023-03-14	70.61	72.09	69.45	70.75	560093
2023-03-15	69.48	69.63	66.43	68.58	588223
2023-03-16	67.91	71.18	67.69	70.32	549661
2023-03-17	70.67	70.86	68.06	68.88	988427
2023-03-20	69.27	71.42	68.67	71.22	263947
2023-03-21	71.98	72.74	68.85	71.77	216072
2023-03-22	71.77	72.62	69.92	69.92	322273
2023-03-23	71.07	72.37	69.86	70.90	391788
2023-03-24	70.25	70.53	69.01	70.14	415254
2023-03-27	70.72	71.10	69.66	70.21	315859
2023-03-28	69.83	70.16	66.72	67.74	411294
2023-03-29	68.70	70.00	68.39	69.47	762120
2023-03-30	70.02	70.28	69.45	69.58	327991
2023-03-31	69.33	70.93	69.16	70.84	488652
2023-04-03	70.63	70.91	69.02	70.10	347167
2023-04-04	70.19	70.22	66.27	66.60	295665
2023-04-05	65.79	66.36	64.79	65.58	359404
2023-04-06	64.67	65.17	63.64	63.86	656685
2023-04-10	63.24	66.00	63.06	65.63	362663
2023-04-11	66.25	66.25	64.65	64.82	328020
2023-04-12	65.22	65.54	63.20	63.38	281115
2023-04-13	63.77	64.43	62.68	64.06	261690
2023-04-14	63.72	64.95	62.73	63.19	467132
2023-04-17	62.94	63.85	62.21	63.67	295629
2023-04-18	64.27	64.49	62.66	63.16	369987
2023-04-19	62.42	63.44	62.15	63.19	304142
2023-04-20	62.41	64.42	62.34	62.92	316320
2023-04-21	62.72	63.28	61.00	63.19	565169
2023-04-24	63.28	63.94	62.39	63.03	327118
2023-04-25	62.43	62.65	59.60	59.63	398327
2023-04-26	59.60	60.00	59.17	59.54	268672
2023-04-27	59.09	59.49	55.98	57.72	595549
2023-04-28	57.88	58.56	57.22	58.34	339805
2023-05-01	58.37	59.70	58.35	58.43	449873
2023-05-02	58.53	58.70	56.89	57.26	648600
2023-05-03	57.26	58.34	56.80	57.04	1006786
2023-05-04	51.21	55.02	48.53	54.85	2553580
2023-05-05	55.60	57.64	54.75	56.42	1101140
2023-05-08	56.37	57.39	54.79	54.95	444637
2023-05-09	54.31	54.59	53.04	53.81	393905
2023-05-10	54.80	55.87	54.21	55.77	395928
2023-05-11	55.43	55.94	54.52	55.52	332597
2023-05-12	55.86	56.23	54.60	55.63	283225
2023-05-15	55.68	57.16	55.43	57.14	332282
2023-05-16	56.69	57.76	56.69	57.14	385007
2023-05-17	57.73	59.63	56.88	59.30	570460
2023-05-18	59.67	60.26	58.87	59.69	356037
2023-05-19	60.05	60.15	59.05	59.18	356966
2023-05-22	58.76	60.02	58.66	59.68	357141
2023-05-23	59.17	59.95	58.42	58.60	332963
2023-05-24	57.55	57.65	56.61	57.05	276683
2023-05-25	58.48	58.88	57.47	58.35	306192
2023-05-26	58.97	61.52	58.97	61.10	424971
2023-05-30	63.50	63.97	59.88	60.09	495208
2023-05-31	59.16	60.10	58.84	59.83	841087
2023-06-01	60.06	61.55	58.85	61.19	301426
2023-06-02	61.89	61.99	60.54	61.23	448487
2023-06-05	60.33	61.15	58.95	59.16	336035
2023-06-06	58.87	60.39	58.40	59.26	421582
2023-06-07	59.63	61.07	59.63	60.38	468148
2023-06-08	60.83	61.20	60.10	60.47	280939
2023-06-09	60.87	61.43	59.40	59.89	427735
2023-06-12	60.42	62.14	60.42	61.46	815212
2023-06-13	62.46	62.78	61.56	62.14	509984
2023-06-14	62.04	62.68	60.94	62.00	550965
2023-06-15	61.45	61.88	61.21	61.46	322363
2023-06-16	62.12	62.24	60.50	60.90	730487
2023-06-20	60.61	62.42	60.61	61.96	690630
2023-06-21	61.35	61.45	59.88	60.34	382311
2023-06-22	60.20	60.90	59.86	60.58	482953
2023-06-23	59.33	59.87	58.79	59.28	781570
2023-06-26	59.26	60.99	59.26	60.81	384932
2023-06-27	60.86	63.20	60.14	63.06	440091
2023-06-28	62.44	62.94	61.58	62.52	257997
2023-06-29	62.47	63.88	61.76	63.79	252645
2023-06-30	64.56	65.76	64.02	65.53	687029
2023-07-03	65.69	66.42	64.49	65.15	329206
2023-07-05	64.50	64.50	63.10	63.14	466144
2023-07-06	62.13	63.01	61.28	61.69	285414
2023-07-07	61.92	63.15	61.61	61.98	243450
2023-07-10	62.12	64.10	62.11	64.09	317551
2023-07-11	64.57	64.88	63.11	64.79	341293
2023-07-12	65.92	67.39	65.74	66.91	406233
2023-07-13	67.55	68.34	67.34	68.28	594290
2023-07-14	67.65	67.91	65.30	65.47	453858
2023-07-17	65.70	67.16	65.35	66.38	437329
2023-07-18	64.05	65.77	63.44	65.51	547944
2023-07-19	65.51	66.72	65.45	65.98	356070
2023-07-20	65.69	66.25	64.13	64.38	485855
2023-07-21	65.35	65.68	64.31	65.42	433777
2023-07-24	65.35	66.26	65.18	65.91	355518
2023-07-25	65.91	68.38	65.91	68.06	445755
2023-07-26	67.55	68.27	66.85	67.72	759341
2023-07-27	69.09	69.79	67.65	68.07	310755
2023-07-28	69.00	69.07	68.24	68.91	224776
2023-07-31	69.15	70.17	68.96	69.92	407824
2023-08-01	69.38	70.28	68.98	69.48	483418
2023-08-02	68.63	68.87	66.86	67.26	446620
2023-08-03	68.69	75.24	67.17	74.75	1147503
2023-08-04	74.97	75.53	72.53	74.57	552534
2023-08-07	75.50	77.47	74.51	77.36	756957
2023-08-08	76.33	76.37	75.14	75.82	436117
2023-08-09	75.78	75.78	73.91	75.44	343343
2023-08-10	76.19	76.88	74.28	74.90	300273
2023-08-11	74.10	74.86	73.62	74.37	225483
2023-08-14	73.85	76.84	73.77	76.81	319147
2023-08-15	76.12	76.97	75.82	76.50	387840
2023-08-16	75.93	76.09	73.32	73.40	548360
2023-08-17	73.45	73.45	71.39	71.45	278453
2023-08-18	70.94	72.23	70.60	71.91	360884
2023-08-21	71.92	72.77	71.16	72.41	486787
2023-08-22	73.39	77.72	72.55	77.63	933130
2023-08-23	77.51	81.54	77.40	80.02	1165237
2023-08-24	79.62	80.94	78.77	79.64	1013398
2023-08-25	79.66	80.43	76.92	80.04	1058366
2023-08-28	81.68	83.13	80.13	80.58	738412
2023-08-29	80.00	81.63	78.94	81.57	398146
2023-08-30	81.24	83.75	81.07	82.97	416867
2023-08-31	82.62	85.42	82.62	84.56	499888
2023-09-01	84.98	85.41	82.90	83.12	480110
2023-09-05	82.83	83.12	80.97	81.04	554223
2023-09-06	83.30	84.70	81.67	82.12	430635
2023-09-07	81.05	81.05	79.41	80.45	297830
2023-09-08	80.50	80.83	79.16	79.39	261738
2023-09-11	79.03	79.03	79.03	79.03	54565
2023-09-12	78.75	79.32	78.27	78.43	301079
2023-09-13	78.55	79.08	77.98	78.90	265925
2023-09-14	79.66	80.45	78.03	80.01	318776
2023-09-15	79.44	79.47	77.19	77.96	766098
2023-09-18	77.40	78.72	77.39	77.45	274337
2023-09-19	77.45	77.89	76.51	77.23	199954
2023-09-20	77.62	78.84	76.72	77.56	264072
2023-09-21	76.60	77.25	75.95	76.64	307605
2023-09-22	77.20	79.06	77.12	77.89	312569
2023-09-25	77.74	79.34	77.35	78.83	258059
2023-09-26	78.12	78.71	77.77	78.32	329169
2023-09-27	79.13	81.46	79.10	80.52	602148
2023-09-28	80.58	83.77	79.74	82.15	503722
2023-09-29	82.42	83.24	81.30	81.58	613624
2023-10-02	81.00	82.66	80.55	81.74	337311
2023-10-03	81.35	82.28	79.91	80.56	290639
2023-10-04	80.89	81.95	80.49	81.07	385781
2023-10-05	81.35	81.35	78.69	78.80	432597
2023-10-06	78.46	82.73	77.76	81.70	493763
2023-10-09	80.53	82.24	79.69	82.16	189970
2023-10-10	82.74	84.06	82.51	82.71	235970
2023-10-11	82.95	83.40	82.43	83.09	197725
2023-10-12	83.17	83.40	81.23	82.69	243911
2023-10-13	83.28	83.64	79.44	79.68	323640
2023-10-16	79.91	81.42	79.90	80.21	258401
2023-10-17	78.85	79.85	75.81	79.30	390314
2023-10-18	77.78	79.33	77.08	78.31	156690
2023-10-19	78.80	78.94	76.55	76.66	257949
2023-10-20	76.78	77.31	75.33	75.34	370444
2023-10-23	75.03	75.10	73.52	73.68	482549
2023-10-24	74.09	75.56	73.59	74.96	300447
2023-10-25	73.72	74.45	72.03	72.11	288230
2023-10-26	72.52	72.88	70.55	70.82	432730
2023-10-27	71.63	72.12	70.18	72.00	397471
2023-10-30	71.30	71.56	69.70	70.24	343476
2023-10-31	69.89	71.03	68.58	70.54	448620
2023-11-01	70.60	71.12	69.51	70.61	573820
2023-11-02	71.98	73.31	71.01	72.75	542960
2023-11-03	73.53	75.61	73.23	75.04	589007
2023-11-06	75.00	75.37	73.12	73.73	366814
2023-11-07	73.74	74.53	73.29	73.92	329713
2023-11-08	73.80	74.35	72.39	73.01	405144
2023-11-09	73.82	77.64	72.15	72.41	601786
2023-11-10	73.05	77.24	72.56	77.10	469169
2023-11-13	76.44	78.55	75.15	78.33	611445
2023-11-14	80.04	83.08	79.71	81.93	906028
2023-11-15	82.13	83.49	81.06	81.91	495973
2023-11-16	81.15	81.99	80.62	81.07	310001
2023-11-17	81.11	83.15	80.92	83.09	454744
2023-11-20	83.05	84.62	79.51	84.03	439179
2023-11-21	83.27	83.61	81.89	82.79	278687
2023-11-22	83.29	84.42	82.72	84.20	555479
2023-11-24	83.93	84.38	83.52	84.38	213126
2023-11-27	83.85	84.82	81.36	84.67	588732
2023-11-28	83.97	83.97	81.92	82.94	418440
2023-11-29	84.49	85.25	83.15	83.53	404478
2023-11-30	83.89	84.12	82.13	83.98	390206
2023-12-01	83.59	85.66	83.42	85.41	566458
2023-12-04	84.88	85.95	84.34	85.10	457801
2023-12-05	84.62	85.05	83.57	84.86	360565
2023-12-06	85.92	86.97	84.09	84.17	256699
2023-12-07	84.88	85.73	84.16	84.81	288816
2023-12-08	84.54	87.01	83.63	86.38	304205
2023-12-11	86.73	88.14	86.73	87.70	309105
2023-12-12	87.41	88.19	86.43	88.13	355409
2023-12-13	87.96	90.48	87.41	89.94	425811
2023-12-14	90.97	93.46	89.97	92.09	494470
2023-12-15	94.01	94.41	92.06	92.89	908293
2023-12-18	92.80	93.17	90.56	92.99	344282
2023-12-19	93.44	94.73	92.98	94.02	242882
2023-12-20	93.00	94.66	91.60	91.65	492434
2023-12-21	92.94	94.15	92.73	94.05	301085
2023-12-22	94.42	95.18	93.86	94.36	180551
2023-12-26	94.52	96.09	94.52	95.51	191847
2023-12-27	95.51	95.75	94.56	95.30	185484
2023-12-28	95.21	95.69	94.06	94.46	257109
2023-12-29	94.33	94.54	92.79	92.95	277952
2024-01-02	91.95	92.28	88.96	90.28	409384
2024-01-03	89.13	89.13	84.44	85.72	642336
2024-01-04	83.58	83.85	81.76	82.75	558869
2024-01-05	82.53	83.49	81.33	81.83	454352
2024-01-08	82.25	84.75	82.25	84.66	288215
2024-01-09	83.10	84.49	83.05	83.64	179890
2024-01-10	83.36	84.27	81.65	84.08	340098
2024-01-11	83.68	84.35	82.04	83.71	196547
2024-01-12	84.53	84.92	82.72	84.25	376512
2024-01-16	84.23	86.23	84.23	86.17	329677
2024-01-17	85.00	85.20	83.76	85.07	250625
2024-01-18	87.43	89.14	87.20	88.88	383065
2024-01-19	90.28	90.54	88.02	90.31	334682
2024-01-22	91.56	92.93	91.02	92.52	270701
2024-01-23	93.15	93.38	91.59	91.67	404126
2024-01-24	92.18	92.18	89.75	89.83	499443
2024-01-25	91.91	91.91	89.40	89.68	509904
2024-01-26	89.17	89.17	87.03	87.37	415670
2024-01-29	87.51	89.60	87.16	89.60	445310
2024-01-30	88.84	89.64	87.65	88.08	299620
2024-01-31	87.24	88.22	85.41	86.23	725810
2024-02-01	84.53	86.34	81.02	84.04	1243973
2024-02-02	83.06	83.59	80.16	80.26	899708
2024-02-05	80.27	82.21	80.27	81.27	621566
2024-02-06	81.21	81.24	79.25	79.92	566245
2024-02-07	80.34	81.87	79.53	80.82	539600
2024-02-08	81.27	83.29	80.41	82.45	666483
2024-02-09	82.37	83.69	81.94	83.61	802401
2024-02-12	84.21	85.86	83.40	85.03	718527
2024-02-13	81.98	84.74	81.14	84.21	665462
2024-02-14	85.63	86.19	84.88	85.90	576978
2024-02-15	86.30	87.22	85.25	86.21	445946
2024-02-16	86.12	86.27	83.60	85.63	562841
2024-02-20	84.16	84.77	82.88	83.75	449102
2024-02-21	82.94	84.79	82.36	84.74	401647
2024-02-22	86.41	88.06	85.65	87.52	621792
2024-02-23	87.82	87.82	86.05	86.53	326939
2024-02-26	86.89	88.03	86.88	87.73	358857
2024-02-27	87.88	88.20	85.75	85.82	832016
2024-02-28	85.00	86.38	84.22	86.09	294127
2024-02-29	87.18	88.53	85.63	88.33	841629
2024-03-01	89.29	93.63	89.00	92.68	557754
2024-03-04	93.64	94.62	92.86	94.05	460909
2024-03-05	93.23	93.59	90.36	90.90	256798
2024-03-06	92.25	95.97	91.91	94.21	730952
2024-03-07	95.06	98.94	94.45	98.51	518995
2024-03-08	99.21	99.21	93.31	93.48	458836
2024-03-11	92.05	93.23	91.53	92.85	332063
2024-03-12	93.27	93.83	92.17	93.26	212781
2024-03-13	91.81	93.27	90.64	91.35	310003
2024-03-14	90.58	91.59	88.93	89.93	289235
2024-03-15	88.88	90.42	88.18	89.49	1051521
2024-03-18	90.86	91.71	90.06	91.08	425098
2024-03-19	90.34	91.13	88.32	91.00	337224
2024-03-20	91.35	94.65	90.36	94.25	472026
2024-03-21	96.64	98.41	95.51	98.28	528200
2024-03-22	98.04	98.68	97.20	98.07	500860
2024-03-25	96.78	97.93	95.15	96.81	394786
2024-03-26	97.80	98.63	94.34	94.94	549301
2024-03-27	96.12	96.25	94.58	95.54	528867
2024-03-28	95.42	95.85	93.16	95.64	785673
2024-04-01	96.24	100.28	95.96	97.62	531184
2024-04-02	96.34	99.31	95.85	99.08	548941
2024-04-03	98.61	101.76	98.10	101.43	774123
2024-04-04	102.77	104.59	98.43	98.56	891636
2024-04-05	98.35	101.94	98.00	100.67	576429
2024-04-08	101.29	101.99	99.91	101.40	451677
2024-04-09	102.63	102.89	101.15	102.78	443869
2024-04-10	100.20	101.38	98.92	99.46	416431
2024-04-11	100.46	103.26	99.22	102.48	431871
2024-04-12	100.46	100.81	97.36	98.40	337067
2024-04-15	99.36	99.70	97.33	97.51	338586
2024-04-16	98.41	100.25	97.27	99.85	725275
2024-04-17	100.39	104.90	96.10	96.39	691558
2024-04-18	96.20	96.45	94.22	95.16	502243
2024-04-19	94.30	94.83	91.09	92.81	639698
2024-04-22	93.36	96.54	91.93	95.58	625278
2024-04-23	95.96	99.64	95.17	98.80	450468
2024-04-24	100.57	101.85	98.40	100.72	274442
2024-04-25	100.68	101.59	99.50	100.58	423225
2024-04-26	101.51	104.03	101.51	101.71	427262
2024-04-29	101.59	104.81	101.54	104.00	479752
2024-04-30	102.86	104.61	101.88	101.95	1073557
2024-05-01	99.33	102.00	96.60	99.12	775202
2024-05-02	100.28	100.75	95.37	98.98	1139253
2024-05-03	101.81	103.49	101.60	102.85	629777
2024-05-06	104.11	107.00	102.25	103.51	695695
2024-05-07	104.32	104.43	101.90	103.00	772650
2024-05-08	101.64	103.66	101.34	101.43	478235
2024-05-09	102.00	102.07	100.74	101.39	527185
2024-05-10	101.71	102.23	100.67	101.94	607664
2024-05-13	103.00	103.68	101.30	102.61	514454
2024-05-14	103.00	103.28	102.34	102.88	499570
2024-05-15	103.65	104.20	102.06	103.37	673594
2024-05-16	103.00	103.23	101.46	101.60	620754
2024-05-17	102.53	102.62	99.74	100.85	424448
2024-05-20	100.49	103.70	100.41	102.38	691331
2024-05-21	100.86	102.84	100.11	102.36	383314
2024-05-22	103.04	103.19	99.88	101.16	578411
2024-05-23	102.59	103.73	101.10	101.43	648185
2024-05-24	102.20	103.34	101.24	102.33	531520
2024-05-28	103.12	105.20	101.95	104.53	541814
2024-05-29	102.39	103.43	101.89	101.97	407502
2024-05-30	101.75	103.61	100.86	101.23	558824
2024-05-31	101.50	101.50	98.33	101.14	639003
2024-06-03	102.29	103.44	99.72	101.93	519701
2024-06-04	101.77	101.90	99.09	99.59	454481
2024-06-05	100.92	103.43	100.00	102.44	543504
2024-06-06	101.96	104.36	101.01	102.87	488471
2024-06-07	102.28	102.79	100.50	101.40	526500
2024-06-10	100.20	103.48	99.63	102.21	395158
2024-06-11	101.79	102.80	100.37	102.63	342048
2024-06-12	104.76	106.15	103.75	105.26	435282
2024-06-13	105.25	105.91	102.94	104.79	361083
2024-06-14	103.00	104.28	103.00	104.24	349848
2024-06-17	104.54	107.19	103.51	107.06	441905
2024-06-18	107.40	107.50	105.95	107.18	538386
2024-06-20	107.36	108.25	104.58	105.00	466986
2024-06-21	105.00	105.95	102.96	105.77	840738
2024-06-24	105.02	109.24	104.89	106.45	647799
2024-06-25	106.79	106.80	105.05	106.10	603801
2024-06-26	106.19	109.98	106.09	108.23	738914
2024-06-27	108.21	109.73	106.85	109.65	780814
2024-06-28	110.82	113.50	110.18	111.47	7341341
2024-07-01	111.62	112.09	108.44	110.36	777730
2024-07-02	110.26	113.28	110.26	111.76	835798
2024-07-03	111.90	112.56	110.59	111.92	233116
2024-07-05	112.67	114.60	111.40	114.11	437594
2024-07-08	114.82	118.45	114.50	118.10	1315204
2024-07-09	118.02	118.77	115.34	115.82	913708
2024-07-10	116.83	116.83	114.62	115.72	648462
2024-07-11	116.88	116.88	114.00	114.13	561299
2024-07-12	115.00	115.95	111.98	112.81	844171
2024-07-15	113.33	114.71	111.70	113.65	540289
2024-07-16	113.91	117.55	113.64	117.30	475968
2024-07-17	114.78	114.78	107.60	107.64	641737
2024-07-18	109.24	110.00	103.50	104.95	970487
2024-07-19	104.95	105.29	103.00	104.27	532279
2024-07-22	106.31	108.56	104.74	106.72	497253
2024-07-23	105.27	107.75	105.05	106.50	261551
2024-07-24	104.90	105.15	101.52	101.59	492265
2024-07-25	100.97	102.12	97.38	97.78	1020028
2024-07-26	99.94	100.68	98.02	100.16	634077
2024-07-29	101.25	103.66	99.01	99.54	568919
2024-07-30	99.94	99.94	94.74	95.98	602403
2024-07-31	100.36	101.35	98.48	100.92	816751
2024-08-01	99.11	111.37	98.61	99.65	1424280
2024-08-02	95.26	98.98	91.89	97.13	948815
2024-08-05	92.18	100.06	90.01	96.05	915852
2024-08-06	96.63	99.28	94.83	97.19	476489
2024-08-07	99.72	101.72	95.87	95.93	713551
2024-08-08	98.51	101.71	96.88	100.88	521831
2024-08-09	100.18	101.68	99.17	101.41	320728
2024-08-12	101.24	102.71	100.29	101.57	237992
2024-08-13	102.55	103.94	102.20	102.94	542981
2024-08-14	103.66	104.03	101.59	102.66	243988
2024-08-15	104.71	107.39	104.71	106.00	1169932
2024-08-16	105.31	107.02	104.98	106.31	423811
2024-08-19	105.52	106.25	104.09	106.21	199918
2024-08-20	105.83	107.11	105.37	105.58	453901
2024-08-21	106.48	108.56	105.79	106.63	323640
2024-08-22	106.93	106.93	104.15	104.50	176207
2024-08-23	105.67	107.88	105.60	107.00	291526
2024-08-26	106.60	107.49	104.34	104.36	276091
2024-08-27	103.74	105.02	102.87	104.53	294003
2024-08-28	104.60	108.55	103.28	105.48	573308
2024-08-29	105.86	110.92	105.86	109.33	925442
2024-08-30	110.69	110.72	108.34	109.23	662758
2024-09-03	106.72	107.07	97.87	97.97	597042
2024-09-04	96.78	100.50	96.64	100.06	456818
2024-09-05	98.12	100.39	97.65	99.06	414241
2024-09-06	98.64	98.64	94.20	95.67	543749
2024-09-09	97.11	98.21	95.56	97.12	549204
2024-09-10	96.90	98.21	95.03	96.55	319616
2024-09-11	96.93	101.54	96.32	101.38	555884
2024-09-12	101.36	103.51	100.56	101.14	416958
2024-09-13	102.28	103.04	100.93	101.45	389477
2024-09-16	100.93	101.28	99.50	100.94	333315
2024-09-17	102.41	102.76	100.03	101.54	340303
2024-09-18	101.50	102.93	99.68	100.01	351350
2024-09-19	103.45	106.86	102.72	105.57	432273
2024-09-20	104.25	104.85	102.47	103.70	1283578
2024-09-23	105.59	108.80	104.68	107.02	542548
2024-09-24	107.89	108.89	106.13	106.24	511904
2024-09-25	105.57	107.50	103.81	106.14	366916
2024-09-26	110.10	113.52	107.91	113.26	570432
2024-09-27	113.61	113.61	110.15	111.52	328161
2024-09-30	109.99	112.24	109.81	111.26	642631
2024-10-01	110.93	111.82	104.79	107.00	875673
2024-10-02	107.30	110.68	107.30	108.57	666868
2024-10-03	107.48	108.43	106.41	108.10	382011
2024-10-04	110.59	112.43	109.39	110.22	377608
2024-10-07	109.30	110.53	108.78	109.79	453809
2024-10-08	109.55	113.50	109.55	112.80	485855
2024-10-09	113.10	114.72	111.73	114.26	370187
2024-10-10	112.50	114.14	111.01	113.96	222653
2024-10-11	112.99	117.12	112.99	116.17	307333
2024-10-14	117.18	118.55	115.33	116.64	218212
2024-10-15	116.32	117.45	112.90	113.42	276677
2024-10-16	114.65	115.74	113.02	113.67	172795
2024-10-17	115.85	115.85	112.57	112.67	279520
2024-10-18	113.85	114.49	112.52	113.80	276162
2024-10-21	113.00	114.18	111.34	114.08	296649
2024-10-22	113.70	115.09	113.06	113.79	530911
2024-10-23	113.65	116.23	113.14	115.57	614954
2024-10-24	116.16	117.10	114.95	116.98	210192
2024-10-25	117.32	121.86	116.85	121.70	805568
2024-10-28	121.06	122.60	116.99	117.54	624267
2024-10-29	117.47	120.40	116.24	119.58	281010
2024-10-30	116.68	119.72	115.86	117.81	289774
2024-10-31	116.87	117.41	111.06	112.40	482749
2024-11-01	112.98	115.57	112.44	112.65	477808
2024-11-04	112.07	115.34	111.67	113.80	564191
2024-11-05	113.80	116.79	113.75	116.69	658956
2024-11-06	118.38	122.68	118.38	121.92	888331
2024-11-07	140.00	140.27	130.50	139.14	1479879
2024-11-08	135.57	139.71	135.00	137.86	1071352
2024-11-11	136.50	137.22	132.83	134.49	613083
2024-11-12	134.50	134.55	130.43	131.86	473547
2024-11-13	131.26	131.56	128.17	128.71	704095
2024-11-14	129.41	129.63	125.95	126.76	453238
2024-11-15	125.26	125.47	122.16	123.00	581319
2024-11-18	123.00	125.06	122.63	123.23	571810
2024-11-19	120.80	126.19	120.40	125.28	968529
2024-11-20	126.94	127.87	125.22	127.56	610177
2024-11-21	129.71	132.46	129.00	131.33	589551
2024-11-22	132.64	134.70	132.00	134.50	683814
2024-11-25	136.06	138.49	134.71	135.37	582534
2024-11-26	137.47	137.47	132.86	134.64	760671
2024-11-27	134.56	134.68	130.00	131.67	392296
2024-11-29	132.45	134.95	132.38	132.82	197761
2024-12-02	133.00	138.71	133.00	136.90	580231
2024-12-03	136.40	142.44	135.15	141.03	961455
2024-12-04	142.40	143.90	140.53	142.46	633936
2024-12-05	141.25	141.50	137.20	137.94	475375
2024-12-06	138.76	140.80	137.98	139.07	572603
2024-12-09	139.07	142.03	137.07	137.87	601365
2024-12-10	136.84	138.43	134.46	135.00	428243
2024-12-11	136.81	139.00	136.18	137.97	405660
2024-12-12	137.63	139.70	136.34	136.49	295679
2024-12-13	137.75	141.77	137.24	139.04	657320
2024-12-16	139.50	141.88	138.73	140.92	607127
2024-12-17	139.77	140.52	136.46	138.18	482510
2024-12-18	139.59	139.59	130.25	132.49	854741
2024-12-19	131.81	138.43	131.35	136.93	988625
2024-12-20	135.64	140.26	134.32	135.22	1618856
2024-12-23	136.93	138.94	133.67	134.70	415691
2024-12-24	135.09	137.48	133.59	135.82	117191
2024-12-26	135.01	136.41	134.56	135.30	190023
2024-12-27	134.77	134.77	132.16	133.54	331748
2024-12-30	131.29	131.44	129.51	129.87	685649
2024-12-31	130.32	131.61	129.42	129.91	400505
2025-01-02	130.59	132.64	128.67	129.43	677434
2025-01-03	129.79	136.73	129.79	136.53	712977
2025-01-06	139.00	141.89	137.84	139.59	512550
2025-01-07	140.10	140.10	134.00	135.45	547792
2025-01-08	135.00	136.41	133.52	135.55	563635
2025-01-10	133.40	134.87	131.00	132.88	612296
2025-01-13	129.95	131.84	129.35	130.60	616052
2025-01-14	132.10	137.37	132.00	136.21	671439
2025-01-15	137.57	141.00	137.57	140.89	929385
2025-01-16	142.50	144.80	142.12	142.77	696539
2025-01-17	145.72	145.95	143.36	145.41	438142
2025-01-21	147.25	149.73	146.00	148.78	527850
2025-01-22	150.09	152.50	146.79	147.37	699781
2025-01-23	144.41	147.43	144.03	146.03	444468
2025-01-24	146.03	147.59	141.83	144.17	493402
2025-01-27	133.00	134.15	119.50	122.31	1232251
2025-01-28	123.61	124.85	118.85	123.92	913502
2025-01-29	124.30	127.80	123.85	126.90	604676
2025-01-30	128.96	132.98	127.28	130.86	851576
2025-01-31	131.07	134.80	130.49	132.25	583628
2025-02-03	127.51	133.84	127.00	132.34	462291
2025-02-04	131.26	134.42	130.00	132.60	553778
2025-02-05	132.68	136.31	130.85	135.73	884864
2025-02-06	127.00	135.14	126.67	129.50	1668144
2025-02-07	127.76	130.71	125.90	127.21	1281112
2025-02-10	124.75	128.19	122.50	122.75	1336832
2025-02-11	122.25	124.50	121.23	122.27	1029443
2025-02-12	120.06	123.31	119.24	121.87	491621
2025-02-13	121.60	123.58	120.64	122.09	589916
2025-02-14	121.87	124.46	119.29	123.12	773871
2025-02-18	124.05	124.81	123.09	124.51	947469
2025-02-19	124.98	124.98	122.54	123.74	807989
2025-02-20	124.00	124.55	121.96	124.01	678650
2025-02-21	124.38	124.38	119.07	120.65	621081
2025-02-24	121.57	122.07	117.82	119.27	524255
2025-02-25	118.81	119.64	115.25	116.31	777651
2025-02-26	118.54	119.52	117.09	118.70	794559
2025-02-27	119.50	119.50	112.68	112.75	885744
2025-02-28	111.96	115.69	110.28	115.66	777415
2025-03-03	116.61	116.61	108.88	108.98	822901
2025-03-04	108.28	112.15	106.46	109.76	792328
2025-03-05	110.46	111.87	108.00	111.62	577743
2025-03-06	107.60	110.15	103.91	104.00	695368
2025-03-07	104.94	105.68	98.22	102.75	1209134
2025-03-10	100.77	100.98	94.63	96.88	1197997
2025-03-11	95.60	102.38	95.60	100.93	720334
2025-03-12	103.89	108.60	102.46	106.97	1181864
2025-03-13	106.95	107.10	102.69	104.21	691699
2025-03-14	106.50	109.82	105.12	109.07	819827
2025-03-17	108.43	110.87	107.50	110.44	578719
2025-03-18	109.50	109.74	106.64	107.30	516466
2025-03-19	107.59	111.33	106.10	109.92	578323
2025-03-20	108.07	110.90	108.00	108.65	368137
2025-03-21	106.33	108.09	105.41	106.89	1515511
2025-03-24	109.55	113.60	109.53	112.84	702832
2025-03-25	111.50	113.46	111.30	112.24	485803
2025-03-26	111.55	112.66	104.52	105.65	819096
2025-03-27	104.52	105.26	101.82	101.90	593168
2025-03-28	100.59	101.46	97.59	98.47	779637
2025-03-31	96.56	100.65	94.01	100.38	1580248
2025-04-01	99.93	101.68	97.29	101.33	611546
2025-04-02	99.19	104.98	99.12	103.78	625972
2025-04-03	96.66	98.26	91.77	92.17	827679
2025-04-04	85.98	91.27	84.10	89.66	1299665
2025-04-07	86.39	95.22	84.00	89.82	1089189
2025-04-08	93.68	94.70	85.27	87.64	1023660
2025-04-09	89.64	108.34	88.65	106.59	1917427
2025-04-10	101.57	102.30	96.46	99.27	1022158
2025-04-11	100.19	100.19	94.62	97.82	1297604
2025-04-14	101.10	101.30	97.88	99.16	1082137
2025-04-15	99.31	101.94	98.63	99.49	682556
2025-04-16	96.36	97.55	94.21	97.23	667619
2025-04-17	97.47	98.37	95.95	97.29	349827
2025-04-21	95.37	95.98	93.24	95.41	544934
2025-04-22	96.35	98.37	95.73	95.87	506684
2025-04-23	101.62	103.50	100.16	100.90	564630
2025-04-24	102.75	106.82	101.83	105.68	523729
2025-04-25	104.14	107.14	103.73	106.28	324960
2025-04-28	106.20	107.24	102.44	104.06	818717
2025-04-29	103.19	104.65	102.72	103.18	464229
2025-04-30	100.00	103.81	99.78	103.75	1224790
2025-05-01	105.82	108.29	105.42	106.22	837591
2025-05-02	108.94	113.14	108.21	112.28	983009
2025-05-05	110.92	113.88	110.58	113.72	890553
2025-05-06	111.22	112.68	109.09	110.69	729759
2025-05-07	110.99	113.86	110.09	113.37	988152
2025-05-08	118.00	121.88	117.05	119.66	1931485
2025-05-09	120.68	121.47	117.17	118.08	570031
2025-05-12	124.88	125.71	120.59	122.61	1687160
2025-05-13	122.84	125.20	122.82	123.25	929220
2025-05-14	124.51	125.51	121.97	123.55	924340
2025-05-15	122.29	123.24	120.73	122.53	904390
2025-05-16	122.76	123.56	121.00	123.46	1306630
2025-05-19	120.59	122.91	119.90	122.53	862065
2025-05-20	121.95	123.68	121.19	123.51	456574
2025-05-21	123.38	124.85	120.84	121.37	760159
2025-05-22	121.79	122.31	120.17	121.54	504797
2025-05-23	119.00	122.27	118.44	121.63	429026
2025-05-27	123.92	124.87	122.37	123.67	437683
2025-05-28	123.56	124.34	122.42	122.74	537635
2025-05-29	125.65	126.18	122.44	123.50	605246
2025-05-30	121.95	122.53	120.09	121.61	525375
2025-06-02	121.80	123.92	121.52	123.74	535196
2025-06-03	123.93	127.57	123.25	126.86	735973
2025-06-04	127.63	128.55	126.80	127.41	584805
2025-06-05	128.35	128.74	126.09	127.67	579268
2025-06-06	128.72	129.01	124.56	125.04	801523
2025-06-09	126.34	128.35	125.16	126.30	448369
2025-06-10	127.13	128.52	125.91	128.27	633337
2025-06-11	129.10	132.30	128.78	131.30	569444
2025-06-12	129.98	132.37	129.98	132.29	362690
2025-06-13	129.92	132.11	128.74	128.97	827956
2025-06-16	130.43	134.47	129.10	131.18	728631
2025-06-17	130.25	131.90	130.20	130.72	595737
2025-06-18	130.92	135.24	130.50	134.32	557518
2025-06-20	135.79	137.70	134.35	136.99	1447399
2025-06-23	136.05	139.17	135.27	138.65	734629
2025-06-24	140.38	141.86	139.77	139.84	618367
2025-06-25	140.34	141.52	138.29	139.17	667977
2025-06-26	140.37	142.35	139.79	142.23	499567
2025-06-27	142.18	142.87	140.10	142.05	1035197
2025-06-30	142.50	144.15	141.51	143.29	791822
2025-07-01	141.72	144.00	133.56	137.38	997130
2025-07-02	137.37	139.82	136.24	139.81	638452
2025-07-03	141.02	141.78	140.34	140.68	428144
2025-07-07	139.81	140.44	137.00	138.04	531711
2025-07-08	139.37	139.52	135.16	137.37	888214
2025-07-09	138.01	139.88	136.28	139.85	768262
2025-07-10	140.33	141.75	136.73	137.19	477378
2025-07-11	136.34	137.52	135.39	136.20	475801
2025-07-14	135.66	137.89	133.38	136.63	379963
2025-07-15	138.80	139.48	136.01	137.30	495807
2025-07-16	137.09	138.26	134.62	137.76	597139
2025-07-17	138.00	142.02	137.76	141.76	651186
2025-07-18	143.18	143.32	139.85	142.11	343028
2025-07-21	142.35	143.53	140.44	140.58	372828
2025-07-22	140.39	140.74	134.68	136.76	413931
2025-07-23	137.06	137.85	135.01	137.19	311276
2025-07-24	137.21	137.34	135.40	137.29	321651
2025-07-25	137.50	137.90	135.71	137.67	328895
2025-07-28	140.82	140.99	138.44	139.58	541632
2025-07-29	141.07	142.53	137.82	140.02	390790
2025-07-30	141.37	142.01	139.23	140.02	539748
2025-07-31	140.08	142.22	136.56	137.14	625242
2025-08-01	134.10	137.06	131.63	136.31	574913
2025-08-04	138.01	140.10	136.38	140.00	412622
2025-08-05	140.34	141.48	135.44	137.28	867197
2025-08-06	135.78	139.65	134.02	139.03	1037883
2025-08-07	132.31	134.67	122.39	127.75	2457025
2025-08-08	124.63	125.49	120.12	120.94	2150996

Explore More About MTSI

Coins representing dividend payouts and trends

MTSI Dividend History

Discover MACOM Technology Solutions'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

MTSI Stock Split History

Discover MACOM Technology Solutions'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

MTSI Historical Prices

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

Web Analytics