INVA Historical Prices

Summary

Key Stock Metrics

16.52

(October 15, 2025)

52-Week Low

22.76

(November 13, 2025)

52-Week High

34.61

(July 12, 2013)

All-Time High

19.55

(January 28, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	20.07	20.41	19.93	20.32	343314
2011-05-24	20.37	20.37	19.30	19.32	281690
2011-05-25	19.21	20.08	19.14	19.91	381450
2011-05-26	19.78	20.59	19.74	20.45	266507
2011-05-27	20.54	20.54	20.27	20.48	313690
2011-05-31	20.73	21.18	20.14	21.05	870596
2011-06-01	20.86	21.06	19.60	19.64	704893
2011-06-02	18.83	18.95	17.96	18.94	1118011
2011-06-03	18.00	18.87	17.83	18.59	913060
2011-06-06	18.48	19.41	18.33	18.54	899453
2011-06-07	18.74	18.99	18.42	18.65	276865
2011-06-08	18.51	18.85	18.36	18.67	398824
2011-06-09	18.74	18.84	18.26	18.41	266198
2011-06-10	18.26	18.52	17.82	18.11	421457
2011-06-13	18.23	18.50	18.01	18.12	212133
2011-06-14	18.39	18.70	18.25	18.50	230069
2011-06-15	18.19	18.47	17.89	18.25	349641
2011-06-16	18.25	18.77	18.20	18.33	280895
2011-06-17	18.47	18.47	16.99	17.06	933801
2011-06-20	17.05	17.43	16.79	17.08	465168
2011-06-21	17.27	17.94	17.03	17.82	719880
2011-06-22	17.77	17.96	17.65	17.70	181615
2011-06-23	17.54	17.75	16.92	17.66	204920
2011-06-24	17.67	17.71	16.84	17.11	774448
2011-06-27	17.07	17.46	16.88	17.34	197097
2011-06-28	17.38	17.79	17.16	17.67	231457
2011-06-29	17.71	17.87	17.34	17.84	457414
2011-06-30	17.96	18.09	17.69	17.89	420598
2011-07-01	17.87	18.39	17.74	18.23	262400
2011-07-05	18.31	18.55	18.19	18.46	214546
2011-07-06	18.40	18.94	18.34	18.90	213855
2011-07-07	19.06	19.74	18.94	19.66	282857
2011-07-08	19.29	19.83	19.29	19.52	294124
2011-07-11	19.33	19.55	19.23	19.53	282986
2011-07-12	19.39	20.06	19.29	19.75	302735
2011-07-13	19.82	20.46	19.59	19.82	445317
2011-07-14	19.92	20.29	19.24	19.29	351945
2011-07-15	19.45	19.80	19.13	19.48	333300
2011-07-18	19.43	19.52	19.00	19.41	354593
2011-07-19	19.58	20.04	19.44	19.91	235230
2011-07-20	19.95	19.95	19.17	19.42	101809
2011-07-21	19.58	20.19	19.20	20.03	202761
2011-07-22	20.02	20.14	19.70	19.98	119923
2011-07-25	19.67	19.70	19.16	19.17	189743
2011-07-26	19.20	19.36	18.51	18.56	187297
2011-07-27	18.48	18.48	17.42	17.54	401572
2011-07-28	17.63	18.15	17.46	17.81	297008
2011-07-29	17.52	17.93	16.76	17.22	444254
2011-08-01	17.45	17.45	15.69	15.88	543659
2011-08-02	15.80	15.94	14.92	14.93	412237
2011-08-03	14.92	15.77	14.43	15.75	709439
2011-08-04	15.36	15.80	14.98	15.14	669655
2011-08-05	15.35	15.89	14.81	15.44	504418
2011-08-08	14.79	15.43	13.95	14.05	717121
2011-08-09	14.45	15.51	13.63	15.46	769249
2011-08-10	14.86	15.26	14.11	14.18	572591
2011-08-11	14.44	15.43	14.15	14.92	606365
2011-08-12	15.10	15.27	14.70	14.91	335515
2011-08-15	15.07	16.21	15.07	16.16	256203
2011-08-16	15.85	16.04	15.39	15.84	269277
2011-08-17	15.91	16.38	15.31	15.51	184663
2011-08-18	15.02	15.24	13.98	14.13	517725
2011-08-19	13.95	14.94	13.36	14.10	409692
2011-08-22	14.58	14.58	13.24	13.61	496729
2011-08-23	13.70	14.47	13.48	14.40	467669
2011-08-24	14.35	14.86	14.12	14.47	269221
2011-08-25	14.62	14.62	14.07	14.26	378808
2011-08-26	14.11	14.90	14.07	14.77	175593
2011-08-29	14.97	15.38	14.91	15.30	347432
2011-08-30	15.19	15.69	15.02	15.60	294819
2011-08-31	15.71	15.91	15.02	15.31	320090
2011-09-01	15.34	15.70	14.35	14.72	295520
2011-09-02	14.31	14.60	14.14	14.24	340088
2011-09-06	13.69	14.30	13.63	14.28	236209
2011-09-07	14.55	15.17	14.44	14.99	400764
2011-09-08	14.96	16.06	14.85	15.99	591117
2011-09-09	15.76	15.91	14.96	15.70	565584
2011-09-12	15.36	16.15	15.10	15.62	392041
2011-09-13	15.70	16.05	15.60	15.94	383129
2011-09-14	16.30	17.00	16.21	16.47	643142
2011-09-15	16.58	16.90	16.20	16.52	439226
2011-09-16	16.37	17.05	16.37	16.75	687394
2011-09-19	16.33	16.52	15.85	16.08	284388
2011-09-20	16.18	17.29	15.93	16.86	951635
2011-09-21	16.85	17.10	16.41	16.47	526401
2011-09-22	15.77	16.65	15.43	16.03	698437
2011-09-23	15.93	16.92	15.78	16.76	419444
2011-09-26	16.98	17.24	16.35	17.04	313906
2011-09-27	17.15	18.04	17.15	17.62	573287
2011-09-28	17.56	17.68	16.30	16.31	497882
2011-09-29	16.88	17.01	16.14	16.60	391826
2011-09-30	16.28	16.84	16.22	16.22	321504
2011-10-03	16.06	16.58	15.30	15.32	474285
2011-10-04	15.22	16.76	14.96	16.64	683148
2011-10-05	16.60	17.13	16.10	16.71	416839
2011-10-06	16.63	17.00	16.53	16.96	340184
2011-10-07	16.97	16.98	16.04	16.14	381376
2011-10-10	16.53	16.96	16.26	16.72	351823
2011-10-11	16.55	16.89	16.31	16.60	247487
2011-10-12	16.83	17.00	16.56	16.69	284134
2011-10-13	16.60	17.50	16.60	17.10	251280
2011-10-14	17.32	17.53	16.51	17.47	259667
2011-10-17	17.23	17.51	16.55	16.69	223873
2011-10-18	16.84	17.49	16.51	17.26	266165
2011-10-19	17.27	17.37	16.53	16.66	183454
2011-10-20	16.64	16.91	16.05	16.84	142929
2011-10-21	17.20	17.92	17.00	17.45	373022
2011-10-24	17.57	18.55	17.57	18.53	274075
2011-10-25	18.41	18.53	17.38	17.54	376978
2011-10-26	17.88	18.22	17.12	18.04	252775
2011-10-27	18.85	19.17	18.30	18.93	620734
2011-10-28	18.76	19.33	18.24	18.37	374281
2011-10-31	18.01	18.42	17.86	17.91	358757
2011-11-01	16.98	17.63	16.88	17.05	424668
2011-11-02	17.39	17.53	16.84	17.39	286298
2011-11-03	17.70	18.72	17.38	18.53	493261
2011-11-04	18.26	18.58	17.82	17.96	183550
2011-11-07	17.85	18.27	17.53	17.90	335729
2011-11-08	18.12	18.73	18.12	18.58	369858
2011-11-09	18.00	18.61	17.75	17.75	314647
2011-11-10	18.06	18.06	17.24	17.49	180125
2011-11-11	17.71	18.46	17.53	18.35	267571
2011-11-14	18.26	18.79	18.26	18.53	482668
2011-11-15	18.41	19.12	18.21	18.85	398123
2011-11-16	18.53	19.21	18.44	18.64	391168
2011-11-17	18.54	19.32	18.54	18.87	409704
2011-11-18	18.86	18.86	17.94	18.00	525162
2011-11-21	17.58	17.72	17.21	17.34	570561
2011-11-22	17.28	17.83	17.13	17.54	225961
2011-11-23	17.36	17.54	16.35	16.36	353171
2011-11-25	16.28	16.74	16.11	16.13	110007
2011-11-28	16.84	16.92	16.11	16.91	488599
2011-11-29	17.01	17.26	16.76	17.06	233999
2011-11-30	17.76	18.81	17.62	18.80	1300801
2011-12-01	18.70	19.37	18.36	19.26	397750
2011-12-02	19.51	19.55	18.87	18.87	212966
2011-12-05	19.28	19.44	18.69	18.91	470546
2011-12-06	18.91	18.97	18.39	18.82	196390
2011-12-07	18.63	18.79	17.96	18.31	211042
2011-12-08	18.00	18.28	17.59	17.59	304155
2011-12-09	17.61	19.00	17.30	18.80	476064
2011-12-12	18.47	18.73	18.27	18.72	280861
2011-12-13	18.90	19.12	18.18	18.35	309142
2011-12-14	18.11	18.27	17.52	17.56	343873
2011-12-15	17.96	18.18	17.71	17.79	173758
2011-12-16	18.00	18.25	17.38	17.79	571569
2011-12-19	17.92	18.12	17.07	17.21	392399
2011-12-20	17.70	18.54	17.61	18.50	292419
2011-12-21	18.50	18.63	18.00	18.18	249433
2011-12-22	18.28	18.40	17.96	18.14	189749
2011-12-23	18.24	18.31	17.62	17.72	108499
2011-12-27	17.60	18.07	17.47	17.88	143795
2011-12-28	17.89	17.89	17.31	17.54	209517
2011-12-29	17.59	18.09	17.55	17.86	219144
2011-12-30	17.82	17.98	17.63	17.80	277449
2012-01-03	18.12	18.32	16.39	16.51	909856
2012-01-04	16.34	16.59	15.61	15.77	632835
2012-01-05	15.70	16.36	15.60	16.13	643257
2012-01-06	16.13	16.63	15.99	16.27	527908
2012-01-09	11.11	13.26	10.40	13.20	6743969
2012-01-10	13.28	13.61	12.70	13.32	1547992
2012-01-11	13.25	14.59	13.22	14.19	1521801
2012-01-12	14.19	14.36	13.78	14.23	653639
2012-01-13	14.02	14.68	13.93	14.58	576892
2012-01-17	14.73	15.03	14.47	14.73	586013
2012-01-18	14.68	15.10	14.58	14.94	461015
2012-01-19	14.98	15.19	14.73	14.83	230743
2012-01-20	14.80	14.95	14.55	14.62	595918
2012-01-23	14.64	14.71	14.34	14.47	346843
2012-01-24	14.41	14.64	14.13	14.46	320461
2012-01-25	14.55	14.75	14.39	14.58	316864
2012-01-26	14.67	14.92	14.44	14.70	378402
2012-01-27	14.61	15.26	14.61	15.16	524425
2012-01-30	14.98	15.64	14.98	15.60	483546
2012-01-31	14.98	15.03	14.04	14.29	747162
2012-02-01	14.40	15.06	14.40	14.96	615852
2012-02-02	14.94	15.11	14.33	14.42	530242
2012-02-03	14.72	15.10	14.72	14.98	394868
2012-02-06	14.87	15.08	14.68	14.75	308704
2012-02-07	14.67	14.72	14.34	14.46	489938
2012-02-08	14.46	14.66	14.14	14.42	450223
2012-02-09	14.49	14.49	13.91	13.98	361548
2012-02-10	13.38	13.57	12.64	13.32	857100
2012-02-13	13.53	14.99	13.53	14.60	1073323
2012-02-14	14.58	14.72	14.35	14.58	607342
2012-02-15	14.64	14.90	14.32	14.59	463218
2012-02-16	14.59	15.98	14.39	15.55	1402956
2012-02-17	15.64	15.64	14.89	14.93	638491
2012-02-21	14.94	14.94	14.49	14.72	515682
2012-02-22	14.63	14.64	14.07	14.35	509271
2012-02-23	14.39	14.94	14.36	14.73	321959
2012-02-24	14.76	14.93	14.53	14.72	387569
2012-02-27	14.65	14.83	14.38	14.68	170177
2012-02-28	14.63	14.95	14.55	14.83	244659
2012-02-29	14.93	15.29	14.75	15.06	961872
2012-03-01	15.06	15.06	14.64	14.80	581019
2012-03-02	14.77	14.83	14.15	14.19	1064930
2012-03-05	14.11	14.32	13.88	14.25	427304
2012-03-06	14.02	14.39	13.66	13.87	368641
2012-03-07	13.90	14.12	13.84	13.85	313086
2012-03-08	13.96	14.54	13.85	14.42	457103
2012-03-09	14.41	14.62	14.31	14.51	410845
2012-03-12	14.69	15.07	14.60	14.87	532329
2012-03-13	15.04	15.04	14.35	14.72	385820
2012-03-14	14.69	14.89	14.60	14.71	360839
2012-03-15	14.71	14.85	14.59	14.82	589876
2012-03-16	14.89	15.18	14.64	15.10	1848651
2012-03-19	15.08	15.76	14.99	15.56	505640
2012-03-20	15.39	15.67	15.11	15.43	524246
2012-03-21	15.46	15.47	15.18	15.39	278571
2012-03-22	15.15	15.28	14.92	15.00	536801
2012-03-23	14.86	15.71	14.85	15.68	481589
2012-03-26	15.76	16.05	15.72	15.89	1037539
2012-03-27	15.97	16.61	15.93	16.10	577711
2012-03-28	16.18	16.41	15.88	16.04	504418
2012-03-29	15.86	16.08	15.64	15.72	401196
2012-03-30	15.88	15.96	15.62	15.71	496115
2012-04-02	16.22	19.28	16.05	18.76	2325588
2012-04-03	18.64	19.57	18.64	18.87	1109775
2012-04-04	18.60	19.08	18.17	18.38	580575
2012-04-05	18.24	18.74	18.21	18.58	342570
2012-04-09	18.18	18.37	17.55	17.92	550395
2012-04-10	17.94	18.24	16.87	16.91	501000
2012-04-11	17.06	17.60	16.90	17.04	406537
2012-04-12	17.13	17.50	17.05	17.30	271526
2012-04-13	17.16	17.55	16.51	16.57	487504
2012-04-16	16.72	16.93	16.13	16.34	448238
2012-04-17	16.57	17.21	16.49	16.87	286671
2012-04-18	16.75	16.77	16.39	16.44	362338
2012-04-19	16.64	17.07	16.26	16.47	422398
2012-04-20	17.04	17.33	16.55	17.02	419894
2012-04-23	16.93	17.17	16.29	16.96	456167
2012-04-24	16.92	16.96	16.59	16.88	401350
2012-04-25	17.09	17.64	17.09	17.37	381051
2012-04-26	17.28	17.28	16.90	17.03	356349
2012-04-27	17.19	17.73	16.57	17.50	483718
2012-04-30	17.52	17.65	16.92	17.43	431477
2012-05-01	17.41	17.86	17.16	17.24	603481
2012-05-02	17.13	17.46	16.97	17.45	256826
2012-05-03	17.38	17.42	16.59	16.92	722684
2012-05-04	16.74	16.74	16.09	16.20	390552
2012-05-07	16.19	16.84	15.97	16.65	369208
2012-05-08	16.59	17.65	16.14	17.47	611684
2012-05-09	17.18	17.51	16.96	17.15	297081
2012-05-10	17.31	17.64	17.15	17.56	256331
2012-05-11	17.34	18.41	17.34	18.21	341393
2012-05-14	17.95	18.44	17.57	17.65	345604
2012-05-15	17.63	17.85	17.22	17.42	466309
2012-05-16	17.46	17.61	17.23	17.27	312639
2012-05-17	17.35	17.38	16.41	16.43	425355
2012-05-18	16.43	16.75	16.11	16.38	525283
2012-05-21	16.47	16.76	16.31	16.76	613887
2012-05-22	16.75	17.32	16.60	17.27	582196
2012-05-23	17.04	17.21	16.50	16.99	339779
2012-05-24	17.07	17.59	16.79	17.59	368963
2012-05-25	17.60	17.77	17.34	17.74	258606
2012-05-29	17.99	18.47	17.67	18.31	365598
2012-05-30	18.02	18.02	16.76	16.90	952932
2012-05-31	16.90	16.95	16.18	16.67	1117975
2012-06-01	16.18	16.36	14.98	15.14	684580
2012-06-04	15.24	17.67	14.46	15.02	397409
2012-06-05	14.90	15.22	14.56	15.06	455890
2012-06-06	15.23	15.37	14.91	15.33	310891
2012-06-07	15.61	15.64	14.88	14.89	402061
2012-06-08	14.85	15.16	14.60	14.80	368024
2012-06-11	15.04	15.09	14.18	14.19	551989
2012-06-12	14.27	14.74	13.74	14.65	530286
2012-06-13	14.67	14.83	14.40	14.44	412259
2012-06-14	14.44	15.06	14.44	14.97	366581
2012-06-15	14.93	15.27	14.68	15.14	557766
2012-06-18	14.98	15.22	14.89	15.04	271559
2012-06-19	15.06	15.76	14.92	15.64	416655
2012-06-20	15.68	15.88	15.51	15.72	352653
2012-06-21	15.66	16.17	15.39	15.51	537382
2012-06-22	15.65	16.88	15.62	16.76	1648396
2012-06-25	16.42	16.57	16.26	16.33	367044
2012-06-26	16.40	17.24	16.31	17.05	561647
2012-06-27	17.13	17.54	16.87	17.38	246423
2012-06-28	17.18	17.46	16.70	17.13	236822
2012-06-29	17.57	18.01	17.31	17.90	264412
2012-07-02	18.73	19.91	18.53	19.91	1385836
2012-07-03	19.91	21.86	19.84	21.83	643882
2012-07-05	21.85	22.56	21.66	22.50	1004350
2012-07-06	21.44	22.47	21.44	22.26	595118
2012-07-09	22.27	23.19	21.96	22.70	632421
2012-07-10	22.87	23.12	22.58	22.80	638194
2012-07-11	22.97	24.06	22.76	23.62	1890532
2012-07-12	23.33	23.76	23.20	23.63	562213
2012-07-13	23.86	24.36	23.60	23.76	665297
2012-07-16	24.01	24.03	23.65	23.76	802360
2012-07-17	24.05	25.06	23.76	24.76	1910669
2012-07-18	24.76	25.67	24.54	25.53	1444995
2012-07-19	25.04	25.34	23.93	24.00	1458619
2012-07-20	23.83	24.38	23.36	24.14	627094
2012-07-23	23.51	24.77	23.23	24.61	499722
2012-07-24	24.73	24.75	23.72	23.90	305513
2012-07-25	24.12	24.17	23.38	23.96	320559
2012-07-26	24.50	24.65	23.99	24.14	552746
2012-07-27	24.25	24.46	23.81	24.01	921563
2012-07-30	24.19	24.46	23.74	23.92	519379
2012-07-31	23.88	24.29	23.36	23.47	510904
2012-08-01	23.88	23.88	22.22	22.22	829361
2012-08-02	22.20	22.74	21.71	22.72	467753
2012-08-03	22.56	22.95	22.06	22.27	1085478
2012-08-06	22.32	22.67	21.67	21.69	513745
2012-08-07	21.83	22.02	21.34	21.81	585746
2012-08-08	21.61	22.54	21.35	21.39	343974
2012-08-09	21.32	21.32	20.81	21.06	384312
2012-08-10	21.01	21.06	20.78	20.89	208180
2012-08-13	20.78	21.14	20.17	21.09	281124
2012-08-14	21.32	21.42	21.06	21.28	309541
2012-08-15	21.29	21.79	21.24	21.56	303161
2012-08-16	21.56	21.75	21.03	21.69	315805
2012-08-17	21.58	21.75	20.75	21.14	249150
2012-08-20	20.98	21.76	20.94	21.76	432337
2012-08-21	21.81	22.03	21.16	21.26	582316
2012-08-22	21.27	21.93	21.15	21.57	436183
2012-08-23	21.49	22.18	21.39	22.08	397237
2012-08-24	21.92	22.63	21.50	22.48	419967
2012-08-27	22.54	22.64	21.35	21.68	415446
2012-08-28	21.54	22.18	21.53	21.90	330404
2012-08-29	21.90	21.90	21.29	21.77	274427
2012-08-30	21.60	21.96	21.37	21.83	254675
2012-08-31	22.01	22.02	21.37	21.48	188318
2012-09-04	21.58	21.59	20.46	20.82	888213
2012-09-05	20.65	20.90	19.35	19.52	1678103
2012-09-06	19.65	19.88	19.23	19.49	551495
2012-09-07	19.80	19.80	19.13	19.26	527291
2012-09-10	19.24	19.46	19.11	19.18	259716
2012-09-11	19.16	19.95	19.16	19.94	526957
2012-09-12	19.97	21.02	19.94	20.63	711243
2012-09-13	20.66	20.90	20.15	20.71	281720
2012-09-14	20.88	21.38	20.51	21.06	360419
2012-09-17	20.88	21.11	20.67	20.94	210178
2012-09-18	20.90	21.42	20.80	20.94	190562
2012-09-19	21.00	21.31	20.87	21.08	163977
2012-09-20	20.86	20.98	20.68	20.90	140151
2012-09-21	21.23	21.93	20.98	21.37	558424
2012-09-24	21.27	21.52	20.90	21.03	161804
2012-09-25	21.19	21.44	20.74	20.75	291200
2012-09-26	21.18	21.25	20.36	20.41	376111
2012-09-27	20.46	21.08	20.04	20.86	228121
2012-09-28	20.72	21.23	20.42	20.87	288333
2012-10-01	21.01	21.61	20.55	20.72	382330
2012-10-02	20.90	21.27	20.63	21.26	115534
2012-10-03	21.31	21.56	20.85	21.27	198981
2012-10-04	21.35	21.45	20.65	21.15	192157
2012-10-05	21.31	21.54	21.11	21.37	180061
2012-10-08	21.27	21.47	20.85	21.20	107812
2012-10-09	21.18	21.38	20.49	20.62	184338
2012-10-10	20.67	20.70	20.24	20.34	301307
2012-10-11	20.54	21.07	20.39	20.70	181842
2012-10-12	20.78	20.87	20.02	20.28	316625
2012-10-15	20.32	20.82	20.13	20.54	160463
2012-10-16	20.78	21.63	20.71	21.40	310216
2012-10-17	21.48	22.17	21.38	21.67	127200
2012-10-18	21.62	21.62	20.53	20.60	189525
2012-10-19	20.40	20.51	19.17	19.51	423099
2012-10-22	19.49	19.76	19.04	19.28	164576
2012-10-23	19.04	19.61	18.45	19.51	349922
2012-10-24	19.59	20.21	19.46	20.18	226076
2012-10-25	20.38	20.65	20.21	20.63	233149
2012-10-26	20.63	20.68	19.78	20.02	338436
2012-10-31	19.95	20.07	18.01	18.13	519515
2012-11-01	18.21	18.93	17.57	18.00	731021
2012-11-02	18.07	18.24	16.90	16.94	497146
2012-11-05	16.94	17.93	16.92	17.60	540462
2012-11-06	17.72	17.87	17.31	17.48	372740
2012-11-07	17.29	17.53	16.80	16.83	335214
2012-11-08	16.80	17.06	16.31	16.38	273492
2012-11-09	16.27	17.92	16.27	17.28	541825
2012-11-12	17.41	17.69	16.64	16.88	174330
2012-11-13	16.76	16.87	16.48	16.54	320809
2012-11-14	16.64	16.81	16.15	16.21	250227
2012-11-15	16.23	16.46	15.85	16.28	264472
2012-11-16	16.19	16.56	15.80	16.28	369239
2012-11-19	16.54	17.09	16.19	16.59	489708
2012-11-20	16.57	17.16	16.39	16.98	358047
2012-11-21	16.84	17.41	16.66	17.00	412012
2012-11-23	17.10	17.43	16.88	17.39	102981
2012-11-26	17.37	17.45	16.88	17.14	220805
2012-11-27	17.09	17.45	16.80	17.43	466624
2012-11-28	17.28	17.50	16.84	17.24	233131
2012-11-30	17.30	18.27	17.23	18.11	770242
2012-12-03	18.29	18.29	16.80	17.15	772919
2012-12-04	17.12	17.58	16.81	17.42	277695
2012-12-05	17.52	18.13	17.14	18.00	337331
2012-12-06	17.94	18.09	17.45	17.89	288018
2012-12-07	18.06	18.16	17.45	17.54	160452
2012-12-10	17.63	18.06	17.63	17.71	279219
2012-12-11	17.90	18.25	17.59	18.23	524363
2012-12-12	18.35	18.54	18.11	18.28	271375
2012-12-13	18.25	18.53	17.81	18.04	237285
2012-12-14	17.93	18.05	17.40	17.52	305342
2012-12-17	17.60	17.82	17.49	17.79	282141
2012-12-18	17.78	18.41	17.61	18.25	332018
2012-12-19	18.31	18.38	17.76	17.96	205069
2012-12-20	17.92	18.07	17.54	17.87	230724
2012-12-21	17.61	17.71	17.08	17.63	1235565
2012-12-24	17.65	18.01	17.06	17.94	132395
2012-12-26	17.94	18.17	17.63	17.75	361872
2012-12-27	17.74	18.19	17.29	17.49	215332
2012-12-28	17.32	17.91	17.13	17.14	149358
2012-12-31	17.21	18.03	17.09	17.92	352288
2013-01-02	18.52	18.53	17.81	18.08	402672
2013-01-03	18.08	18.37	17.57	17.95	335144
2013-01-04	18.08	18.08	16.92	17.38	834699
2013-01-07	17.25	17.67	17.22	17.53	644914
2013-01-08	17.46	17.74	17.24	17.50	366295
2013-01-09	17.55	18.29	17.55	18.28	332486
2013-01-10	18.37	18.98	18.15	18.94	391770
2013-01-11	18.96	19.12	18.68	18.75	262681
2013-01-14	18.66	18.84	18.29	18.32	304155
2013-01-15	18.23	19.22	18.23	18.93	747449
2013-01-16	18.87	18.88	18.30	18.32	276584
2013-01-17	17.67	18.25	16.62	16.89	2579748
2013-01-18	16.89	16.90	16.49	16.67	2963871
2013-01-22	16.71	17.30	16.15	16.39	1271250
2013-01-23	16.44	16.57	16.09	16.34	1210821
2013-01-24	16.33	16.72	16.20	16.24	1059316
2013-01-25	16.86	17.14	16.59	17.13	2541785
2013-01-28	17.26	17.29	16.77	16.99	811825
2013-01-29	17.22	17.78	16.82	17.67	1883986
2013-01-30	17.69	18.12	17.67	17.88	1610525
2013-01-31	17.81	18.12	17.65	17.92	806627
2013-02-01	18.02	18.50	17.74	18.36	1285272
2013-02-04	18.24	18.42	17.92	18.16	830179
2013-02-05	18.25	18.43	18.08	18.25	719110
2013-02-06	18.17	18.37	17.95	18.29	676810
2013-02-07	18.26	18.26	17.53	17.90	517380
2013-02-08	17.92	17.95	17.52	17.68	493173
2013-02-11	17.62	17.99	17.40	17.50	574056
2013-02-12	18.05	18.05	17.27	17.40	1062650
2013-02-13	17.62	17.94	17.34	17.83	782810
2013-02-14	17.83	17.89	17.67	17.75	548162
2013-02-15	17.90	17.90	17.63	17.83	538608
2013-02-19	17.83	17.92	17.50	17.91	679175
2013-02-20	17.86	18.05	17.71	17.80	1459870
2013-02-21	17.77	17.96	17.08	17.29	2006341
2013-02-22	17.36	17.75	17.20	17.43	914552
2013-02-25	17.59	17.69	17.35	17.35	934862
2013-02-26	17.30	17.43	16.47	16.50	1518475
2013-02-27	16.46	16.86	16.31	16.50	1335003
2013-02-28	16.52	16.64	15.94	16.34	1055218
2013-03-01	16.17	16.85	15.88	16.85	1315884
2013-03-04	16.85	19.84	16.61	19.57	4637334
2013-03-05	19.75	20.14	18.58	19.89	2468455
2013-03-06	19.97	20.48	19.48	19.57	946182
2013-03-07	19.62	20.14	19.53	19.90	888853
2013-03-08	20.12	20.12	19.55	20.01	602752
2013-03-11	19.93	20.19	19.56	19.71	488635
2013-03-12	19.67	19.88	19.57	19.83	380406
2013-03-13	19.80	19.80	19.24	19.36	524723
2013-03-14	19.41	19.66	19.04	19.66	690437
2013-03-15	19.61	19.70	19.11	19.37	1298278
2013-03-18	19.14	19.33	18.86	18.95	509362
2013-03-19	19.03	19.53	18.93	19.03	420732
2013-03-20	19.12	19.44	18.94	19.01	371281
2013-03-21	18.87	18.99	18.60	18.77	315380
2013-03-22	18.88	19.03	18.24	18.32	376001
2013-03-25	18.45	19.11	18.45	18.89	994778
2013-03-26	19.15	19.58	18.60	18.83	401989
2013-03-27	18.74	19.49	18.29	19.24	689299
2013-03-28	19.28	19.49	18.90	19.03	424080
2013-04-01	19.10	19.43	19.05	19.28	676443
2013-04-02	19.37	19.96	19.33	19.53	729985
2013-04-03	19.58	19.78	18.75	18.81	735110
2013-04-04	18.95	18.95	18.37	18.76	408671
2013-04-05	18.43	18.73	18.29	18.58	634020
2013-04-08	18.65	19.12	18.00	18.30	618485
2013-04-09	18.40	18.44	17.96	18.15	461540
2013-04-10	18.20	18.93	18.17	18.63	525058
2013-04-11	18.65	19.01	18.41	18.80	623191
2013-04-12	18.80	19.20	18.70	19.14	650505
2013-04-15	20.42	23.93	20.35	22.85	4737635
2013-04-16	22.89	22.98	21.64	22.56	2061695
2013-04-18	26.11	26.83	25.01	26.23	8678397
2013-04-19	26.04	26.58	25.44	25.72	1505914
2013-04-22	25.85	26.12	25.08	25.98	1222013
2013-04-23	26.04	26.28	25.45	25.61	1018475
2013-04-24	24.99	25.13	24.36	24.60	1439750
2013-04-25	25.06	25.77	24.79	24.91	1331916
2013-04-26	26.38	28.17	25.90	27.39	6232340
2013-04-29	27.29	27.99	26.84	27.88	2695708
2013-04-30	27.47	27.69	26.81	27.19	2132045
2013-05-01	27.48	27.85	27.09	27.11	1415958
2013-05-02	27.20	27.65	27.13	27.63	1242383
2013-05-03	27.79	28.27	27.00	27.28	950895
2013-05-06	27.08	27.52	26.33	26.40	770766
2013-05-07	26.41	26.49	25.74	25.87	1365438
2013-05-08	25.75	26.01	25.13	25.41	621605
2013-05-09	25.52	26.56	25.16	25.22	1340523
2013-05-10	25.34	28.84	25.02	28.15	4675787
2013-05-13	32.05	33.21	30.97	33.19	8240258
2013-05-14	33.68	34.16	32.54	33.73	3219227
2013-05-15	33.55	33.86	32.78	32.94	1587618
2013-05-16	32.93	33.10	31.85	31.85	1638392
2013-05-17	31.79	32.00	31.43	31.89	810013
2013-05-20	31.79	31.79	29.68	29.81	1891233
2013-05-21	29.92	30.75	29.81	30.22	1266631
2013-05-22	30.10	30.57	28.89	29.17	1793896
2013-05-23	28.95	29.99	28.27	29.63	1777388
2013-05-24	29.50	29.50	29.03	29.19	1073602
2013-05-28	29.57	29.97	27.91	28.64	2365089
2013-05-29	28.51	28.62	28.02	28.47	961683
2013-05-30	28.54	29.27	28.48	29.02	1549503
2013-05-31	28.89	29.12	28.19	28.23	875919
2013-06-03	28.28	28.62	27.71	28.59	1791656
2013-06-04	28.41	28.77	28.05	28.21	912803
2013-06-05	28.15	28.32	26.50	26.72	2662356
2013-06-06	26.77	27.76	26.70	27.66	1645246
2013-06-07	27.57	28.66	27.26	28.60	1751826
2013-06-10	28.63	29.64	28.27	29.17	1259397
2013-06-11	28.96	29.85	28.47	29.28	1072278
2013-06-12	29.38	29.81	28.85	28.85	1149568
2013-06-13	28.85	29.17	28.15	28.50	1573120
2013-06-14	28.16	29.16	27.80	29.03	1182874
2013-06-17	29.26	29.34	28.36	28.52	707307
2013-06-18	28.60	28.78	28.26	28.77	491725
2013-06-19	28.82	28.97	28.27	28.40	514244
2013-06-20	28.12	28.68	27.31	27.49	1375008
2013-06-21	29.60	30.76	29.04	30.28	4060040
2013-06-24	30.30	31.17	29.30	30.29	887876
2013-06-25	30.55	30.87	29.35	30.14	1007709
2013-06-26	30.26	31.50	29.99	30.61	1265678
2013-06-27	30.77	31.57	30.50	31.42	1218341
2013-06-28	31.25	31.78	30.40	31.04	7813187
2013-07-01	31.30	32.27	30.98	31.35	905225
2013-07-02	31.38	31.76	30.71	30.94	676003
2013-07-03	30.91	31.71	30.61	30.95	1062788
2013-07-05	31.25	31.87	30.76	31.87	646358
2013-07-08	31.99	32.36	31.33	31.94	601970
2013-07-09	31.93	32.12	31.01	32.04	656131
2013-07-10	32.09	33.05	31.79	32.98	1055125
2013-07-11	33.54	34.36	33.26	34.35	1045872
2013-07-12	34.46	34.61	33.03	33.91	1177208
2013-07-15	33.88	34.16	32.77	33.46	677548
2013-07-16	33.34	33.46	32.07	32.46	650326
2013-07-17	32.62	32.65	31.72	31.93	979179
2013-07-18	32.04	32.04	31.34	31.37	787432
2013-07-19	31.34	31.68	31.19	31.21	768580
2013-07-22	30.72	31.06	29.97	30.97	1176351
2013-07-23	30.86	31.90	30.85	31.33	1865897
2013-07-24	31.32	31.34	30.14	30.61	1246025
2013-07-25	30.34	30.59	29.63	30.04	963362
2013-07-26	29.81	30.20	29.10	29.48	856929
2013-07-29	29.37	29.80	29.02	29.40	960600
2013-07-30	29.33	29.89	29.09	29.46	865026
2013-07-31	29.74	31.14	29.67	31.06	1104677
2013-08-01	31.23	31.42	30.41	30.95	577979
2013-08-02	30.99	31.29	30.64	31.19	393365
2013-08-05	31.19	32.00	31.17	31.46	510654
2013-08-06	31.39	31.39	29.94	30.39	608392
2013-08-07	30.28	30.34	29.27	29.68	679953
2013-08-08	29.68	29.87	29.03	29.65	497764
2013-08-09	29.55	30.31	29.50	29.97	313404
2013-08-12	29.92	30.03	29.20	29.31	397842
2013-08-13	29.88	29.88	29.08	29.64	491029
2013-08-14	29.68	30.59	29.64	29.69	432362
2013-08-15	29.56	29.77	29.06	29.07	376646
2013-08-16	29.61	29.61	28.00	28.98	435398
2013-08-19	28.98	29.43	28.75	28.85	261331
2013-08-20	28.79	29.97	28.70	28.91	361976
2013-08-21	28.77	29.53	28.73	29.17	440842
2013-08-22	29.18	29.35	28.84	29.07	153328
2013-08-23	29.18	29.27	28.72	29.10	326653
2013-08-26	29.14	30.82	29.14	30.61	814004
2013-08-27	30.34	30.48	29.47	29.50	428476
2013-08-28	29.39	29.75	29.02	29.23	316604
2013-08-29	29.17	30.00	29.15	29.27	307856
2013-08-30	29.24	29.42	28.76	28.88	704577
2013-09-03	29.10	30.66	29.01	30.14	683725
2013-09-04	30.10	30.14	29.44	29.50	649518
2013-09-05	30.10	30.27	29.42	29.57	719605
2013-09-06	29.58	30.60	29.53	30.22	1114184
2013-09-09	30.32	30.89	30.13	30.44	627351
2013-09-11	31.21	31.64	30.77	31.21	1690280
2013-09-12	31.05	33.67	31.01	33.18	2524532
2013-09-13	32.69	33.33	32.55	32.79	1055148
2013-09-16	32.99	33.51	32.67	33.30	894711
2013-09-17	33.39	33.65	32.94	33.03	507031
2013-09-18	33.07	33.41	32.72	32.88	720435
2013-09-19	32.90	33.54	32.25	33.19	936137
2013-09-20	33.33	34.52	33.17	33.91	1871660
2013-09-23	33.98	34.06	32.83	33.20	977590
2013-09-24	33.10	33.87	32.87	33.27	610861
2013-09-25	33.43	33.65	33.04	33.09	748017
2013-09-26	33.14	33.69	33.05	33.38	596404
2013-09-27	33.32	34.23	33.04	33.32	819488
2013-09-30	33.24	33.24	32.62	32.92	805143
2013-10-01	32.82	33.53	32.72	33.45	1313622
2013-10-02	32.95	33.31	32.63	32.80	1020328
2013-10-03	32.80	33.06	32.02	32.39	1245280
2013-10-04	32.55	33.01	32.36	32.48	447138
2013-10-07	32.36	32.36	31.30	31.49	565044
2013-10-08	31.48	31.61	29.41	29.81	1440501
2013-10-09	29.79	29.81	27.81	28.71	1464670
2013-10-10	28.93	29.88	28.93	29.66	793076
2013-10-11	29.54	29.62	28.85	29.22	650731
2013-10-14	29.10	29.27	28.52	29.08	779011
2013-10-15	29.09	29.28	28.62	28.72	787511
2013-10-16	28.89	29.03	28.16	28.62	1034808
2013-10-17	28.44	28.54	27.78	28.29	1566454
2013-10-18	28.82	28.82	27.49	27.53	1133744
2013-10-21	27.66	27.91	27.31	27.49	880260
2013-10-22	28.54	30.43	28.35	29.24	1836383
2013-10-23	30.24	30.26	28.74	29.06	803233
2013-10-24	29.13	29.91	29.06	29.12	961203
2013-10-25	29.82	31.53	29.04	31.47	1650391
2013-10-28	31.44	31.62	30.21	30.34	1060121
2013-10-29	30.32	30.74	29.89	30.23	717078
2013-10-30	29.59	30.26	29.25	29.32	1000159
2013-10-31	29.41	30.01	29.24	29.52	673334
2013-11-01	29.60	30.38	29.14	29.46	787365
2013-11-04	29.57	30.08	29.28	29.68	556521
2013-11-05	29.67	29.82	29.14	29.76	505740
2013-11-06	29.81	30.19	27.57	27.89	1510240
2013-11-07	27.98	28.56	27.13	27.18	1076583
2013-11-08	27.31	28.63	27.18	27.89	713495
2013-11-11	27.98	28.35	27.40	28.31	430194
2013-11-12	28.19	28.81	27.28	27.71	802962
2013-11-13	27.64	28.54	27.26	28.35	638899
2013-11-14	28.23	28.65	27.94	28.53	504386
2013-11-15	28.56	29.35	28.40	29.02	652014
2013-11-18	29.08	29.27	28.78	28.84	687253
2013-11-19	28.77	29.60	28.46	29.56	759617
2013-11-20	29.68	30.61	29.17	29.32	929003
2013-11-21	29.39	29.87	28.94	29.69	494800
2013-11-22	29.81	29.98	29.49	29.89	500532
2013-11-25	29.90	30.34	29.75	29.87	768411
2013-11-26	29.95	30.10	29.71	29.97	353651
2013-11-27	30.00	30.19	29.69	30.13	572131
2013-11-29	30.29	30.52	30.01	30.42	282082
2013-12-02	30.41	30.81	29.64	30.50	497418
2013-12-03	30.37	30.37	29.40	29.62	1003107
2013-12-04	29.48	29.80	28.98	29.74	1155800
2013-12-05	29.80	29.88	28.23	28.64	1769139
2013-12-06	30.05	30.80	29.16	30.08	1926854
2013-12-09	30.07	30.85	29.21	29.32	2048467
2013-12-10	29.31	30.52	29.22	29.62	749833
2013-12-11	29.77	29.77	28.27	28.38	1022559
2013-12-12	28.36	28.90	28.19	28.39	970140
2013-12-13	28.54	28.82	28.33	28.69	329591
2013-12-16	28.67	29.12	28.23	28.40	587336
2013-12-17	28.54	29.32	28.26	29.05	633867
2013-12-18	29.05	29.82	28.02	28.80	1802377
2013-12-19	28.98	29.05	27.78	28.18	1102676
2013-12-20	28.30	28.56	27.57	27.79	2280203
2013-12-23	27.95	28.05	27.36	27.44	844336
2013-12-24	27.64	27.72	27.09	27.39	595002
2013-12-26	27.52	27.69	27.13	27.49	603832
2013-12-27	27.90	27.90	27.38	27.61	354751
2013-12-30	27.56	28.30	27.32	28.19	555481
2013-12-31	28.44	28.74	28.20	28.72	617066
2014-01-02	28.65	29.51	28.47	29.24	837575
2014-01-03	29.41	29.65	29.19	29.30	819150
2014-01-06	29.46	29.59	28.60	28.85	1394971
2014-01-07	28.92	29.43	28.67	29.26	826094
2014-01-08	29.18	29.95	28.91	29.73	786275
2014-01-09	29.87	30.20	29.19	29.95	750917
2014-01-10	29.95	30.68	29.64	30.64	674751
2014-01-13	30.83	31.80	30.34	30.72	978822
2014-01-14	30.73	31.29	30.48	31.26	1045403
2014-01-15	31.17	31.17	30.04	30.91	840015
2014-01-16	30.92	31.46	30.72	31.11	1342242
2014-01-17	31.17	31.46	30.54	30.72	1022468
2014-01-21	30.83	31.01	30.05	30.96	844576
2014-01-22	30.98	31.15	30.63	30.96	743611
2014-01-23	30.89	30.93	30.53	30.80	793307
2014-01-24	30.43	30.80	29.91	30.29	1494075
2014-01-27	30.31	30.39	28.69	29.45	1034160
2014-01-28	29.47	30.42	29.41	30.11	924767
2014-01-29	30.18	30.29	29.22	29.81	585299
2014-01-30	29.98	30.84	29.98	30.58	821606
2014-01-31	30.22	30.51	29.56	29.66	986049
2014-02-03	29.09	29.75	28.02	28.98	1750450
2014-02-04	30.98	29.63	28.91	29.12	957743
2014-02-05	29.12	29.15	27.80	29.07	1853886
2014-02-06	29.04	29.15	28.60	29.10	1416032
2014-02-07	27.79	29.92	27.79	29.47	1111860
2014-02-10	29.56	30.49	29.48	30.25	979624
2014-02-11	30.35	30.56	29.99	30.43	656726
2014-02-12	30.50	31.43	30.41	30.93	786193
2014-02-13	30.61	31.01	30.22	30.99	720021
2014-02-14	31.35	32.60	31.23	31.94	1119304
2014-02-18	32.12	32.75	32.12	32.62	817981
2014-02-19	32.36	32.88	32.06	32.47	604929
2014-02-20	32.23	32.86	31.86	32.21	653671
2014-02-21	32.15	32.20	31.24	31.65	954375
2014-02-24	31.78	32.23	31.53	32.04	509508
2014-02-25	32.14	32.44	31.77	32.08	378890
2014-02-26	32.15	32.42	31.34	31.59	346751
2014-02-27	31.59	31.79	30.99	31.33	374683
2014-02-28	31.30	31.46	29.18	29.81	861582
2014-03-03	29.79	30.09	29.10	29.71	888309
2014-03-04	30.01	30.12	29.02	29.18	1901202
2014-03-05	29.35	29.35	28.66	28.85	797634
2014-03-06	28.92	29.81	28.05	28.12	775943
2014-03-07	28.28	28.49	27.33	28.08	1018980
2014-03-10	27.99	28.05	27.10	27.82	655406
2014-03-11	27.82	28.13	26.95	27.17	806499
2014-03-12	27.05	28.28	26.98	28.23	776815
2014-03-13	28.31	28.52	26.99	27.34	703595
2014-03-14	27.43	28.11	26.99	27.35	625279
2014-03-17	27.38	27.72	26.51	26.66	681095
2014-03-18	26.70	27.36	26.58	27.21	373154
2014-03-19	27.44	28.15	27.08	27.68	675565
2014-03-20	27.52	27.80	26.50	26.68	656834
2014-03-21	28.17	27.08	25.19	26.08	1474851
2014-03-24	26.10	26.37	24.49	25.27	2123276
2014-03-25	25.79	25.79	24.67	25.10	966596
2014-03-26	25.17	25.55	24.75	24.82	1036996
2014-03-27	24.60	25.04	24.07	24.34	1427341
2014-03-28	24.46	25.12	24.08	24.30	860395
2014-03-31	24.95	25.19	24.18	24.92	635527
2014-04-01	24.54	26.57	24.19	25.24	1168242
2014-04-02	25.78	25.78	24.15	24.73	873858
2014-04-03	25.30	25.30	23.48	23.76	1532740
2014-04-04	23.80	24.31	22.54	22.85	1458663
2014-04-07	22.85	23.44	22.38	23.30	1409455
2014-04-08	23.16	23.74	22.49	23.33	1397389
2014-04-09	23.36	24.05	23.34	23.86	1079189
2014-04-10	23.93	23.96	22.37	22.56	1386585
2014-04-11	22.35	23.36	22.02	22.55	1239115
2014-04-14	22.71	23.18	21.52	21.90	1255399
2014-04-15	21.93	22.51	20.98	21.90	1841805
2014-04-16	22.02	22.39	21.52	21.85	899137
2014-04-17	21.77	22.09	21.22	21.32	682191
2014-04-21	21.29	21.75	21.06	21.47	761501
2014-04-22	21.52	22.74	21.52	22.19	1524710
2014-04-23	22.63	22.63	21.56	21.81	1030210
2014-04-24	22.33	22.43	21.25	21.59	939239
2014-04-25	21.35	21.40	21.04	21.15	716252
2014-04-28	21.23	21.70	21.05	21.33	740119
2014-04-29	22.01	22.27	21.27	21.84	674928
2014-04-30	21.73	21.98	21.39	21.67	944446
2014-05-01	22.22	22.22	21.46	21.58	1111057
2014-05-02	21.60	21.70	21.07	21.52	638415
2014-05-05	21.47	21.83	21.22	21.74	566713
2014-05-06	22.13	22.49	21.70	21.90	998864
2014-05-07	21.54	21.87	20.23	21.85	2740137
2014-05-08	21.87	22.23	21.60	21.66	1525006
2014-05-09	21.53	21.70	21.00	21.64	786639
2014-05-12	22.17	21.79	20.98	21.49	849393
2014-05-13	21.29	22.14	21.27	21.78	627510
2014-05-14	21.94	23.44	21.85	23.25	975604
2014-05-15	23.21	23.66	22.37	22.85	596741
2014-05-16	22.72	22.89	21.75	22.05	1822710
2014-05-19	21.90	22.32	21.83	22.22	684961
2014-05-20	22.11	22.26	21.61	21.72	597370
2014-05-21	22.22	22.22	21.74	22.02	797959
2014-05-22	22.04	23.04	22.03	22.99	645163
2014-05-23	23.08	23.24	22.50	22.56	626590
2014-05-27	22.65	23.19	22.59	23.14	739264
2014-05-28	23.06	23.32	22.67	22.92	444880
2014-05-29	22.98	23.35	22.90	23.08	817736
2014-05-30	23.12	23.35	22.74	23.08	461131
2014-06-02	22.43	23.11	21.69	23.08	1211416
2014-06-03	24.11	24.11	22.36	23.10	1560827
2014-06-04	23.45	24.23	22.82	24.17	869854
2014-06-05	24.30	25.26	24.25	24.89	1397096
2014-06-06	24.93	25.20	24.65	24.79	928737
2014-06-09	24.79	26.00	24.60	25.71	1042628
2014-06-10	26.19	26.25	24.87	25.40	1245960
2014-06-11	25.75	26.67	25.15	26.40	1026593
2014-06-12	26.00	26.34	25.27	25.85	1140859
2014-06-13	25.85	26.10	25.29	25.61	645031
2014-06-16	26.00	27.98	25.88	27.49	2026638
2014-06-17	27.40	28.07	27.01	28.03	2106862
2014-06-18	28.04	28.42	27.51	28.38	1275516
2014-06-19	28.36	29.52	27.96	29.32	1377133
2014-06-20	29.50	29.98	28.81	29.68	4647332
2014-06-23	29.58	30.47	29.46	29.97	1567776
2014-06-24	29.84	30.25	29.49	29.72	1297136
2014-06-25	29.69	30.07	29.22	29.85	1204000
2014-06-26	29.99	30.00	29.27	29.93	499168
2014-06-27	29.97	30.43	29.72	30.10	9756044
2014-06-30	30.06	30.30	29.48	29.78	875528
2014-07-01	29.86	30.48	29.81	30.34	791796
2014-07-02	30.24	30.70	30.04	30.35	775969
2014-07-03	31.76	31.80	30.36	30.40	1103653
2014-07-07	30.45	30.56	29.26	29.67	1125835
2014-07-08	29.70	29.70	28.78	29.30	931392
2014-07-09	29.23	29.58	28.53	29.00	740782
2014-07-10	28.40	29.11	28.11	28.96	825748
2014-07-11	28.92	29.31	28.66	28.93	445793
2014-07-14	29.22	29.32	28.66	28.97	470342
2014-07-15	29.10	29.11	27.95	28.07	1045611
2014-07-16	28.33	28.62	27.64	28.21	457090
2014-07-17	27.93	28.27	26.63	26.87	912622
2014-07-18	26.75	28.08	26.58	27.97	712932
2014-07-21	27.81	28.19	27.02	27.81	582981
2014-07-22	27.90	28.15	27.60	27.68	999784
2014-07-23	26.90	27.07	25.21	25.32	2755566
2014-07-24	24.31	24.50	23.37	23.88	2885322
2014-07-25	23.37	23.80	22.51	22.94	1532947
2014-07-28	22.53	22.67	21.82	22.00	1463905
2014-07-29	21.86	22.24	21.52	21.79	1319472
2014-07-30	21.90	22.39	21.72	21.95	670050
2014-07-31	21.57	21.90	21.26	21.70	788024
2014-08-01	21.72	22.34	21.51	22.13	643415
2014-08-04	22.17	22.50	21.29	21.78	497457
2014-08-05	21.59	22.35	21.30	22.00	608747
2014-08-06	21.83	22.27	21.51	21.68	676213
2014-08-07	21.22	22.40	21.01	22.00	619104
2014-08-08	22.00	22.82	21.81	22.66	645488
2014-08-11	22.65	22.79	22.03	22.13	666104
2014-08-12	22.09	22.56	22.00	22.40	390947
2014-08-13	22.49	22.95	22.40	22.63	431977
2014-08-14	22.74	22.90	22.23	22.70	341408
2014-08-15	23.17	23.25	22.28	22.70	413633
2014-08-18	22.91	23.39	22.57	23.32	580716
2014-08-19	23.40	23.47	22.78	23.30	419710
2014-08-20	23.17	23.31	22.71	22.76	346769
2014-08-21	22.81	22.81	21.75	21.98	492656
2014-08-22	22.00	22.46	21.65	22.11	478503
2014-08-25	22.28	22.58	21.77	22.56	553348
2014-08-26	22.46	23.49	22.44	23.22	852044
2014-08-27	23.17	23.25	22.93	23.03	489396
2014-08-28	23.00	23.16	22.19	22.96	509412
2014-08-29	22.99	23.75	22.94	23.56	495536
2014-09-02	23.74	23.84	22.72	22.89	612726
2014-09-03	23.00	23.10	21.81	21.97	504172
2014-09-04	21.99	22.27	21.26	21.45	400313
2014-09-05	21.29	21.29	20.43	20.97	329263
2014-09-08	20.92	21.18	20.70	21.12	469626
2014-09-09	21.06	21.25	20.32	20.36	410220
2014-09-10	20.43	20.67	20.04	20.32	571629
2014-09-11	20.20	20.32	19.88	19.99	515461
2014-09-12	20.03	20.13	18.88	18.92	734868
2014-09-15	18.96	18.96	18.02	18.46	692857
2014-09-16	18.32	18.71	18.06	18.45	566229
2014-09-17	18.52	19.09	18.29	18.41	901465
2014-09-18	18.48	18.71	18.40	18.63	451551
2014-09-19	18.67	18.98	18.51	18.72	2333243
2014-09-22	18.68	18.86	17.75	18.03	659183
2014-09-23	17.91	18.07	17.48	17.53	611760
2014-09-24	17.62	18.13	17.54	17.90	680257
2014-09-25	17.75	18.10	17.47	17.75	648181
2014-09-26	17.81	18.00	17.63	17.81	787521
2014-09-29	17.51	17.83	17.43	17.76	631191
2014-09-30	17.69	18.00	17.06	17.09	822809
2014-10-01	17.12	17.98	16.15	16.19	966117
2014-10-02	16.14	16.81	15.93	16.17	935247
2014-10-03	16.33	16.98	16.04	16.91	647545
2014-10-06	16.90	17.16	16.59	16.78	1075600
2014-10-07	16.64	17.16	16.53	16.76	940037
2014-10-08	16.73	17.26	16.58	17.06	1928450
2014-10-09	17.01	17.13	16.05	16.19	1527756
2014-10-10	16.07	16.88	15.83	16.24	1899362
2014-10-13	16.26	16.87	15.83	15.95	620443
2014-10-14	16.11	16.58	15.84	16.13	783971
2014-10-15	15.90	17.11	15.76	17.05	1256236
2014-10-16	17.08	18.88	16.28	18.38	1271299
2014-10-17	18.76	18.78	16.63	17.27	1135108
2014-10-20	17.15	18.00	16.98	17.95	794321
2014-10-21	18.10	18.68	17.63	18.64	1075307
2014-10-22	18.39	18.43	16.46	16.98	1503802
2014-10-23	17.19	17.52	16.90	17.17	2375117
2014-10-24	17.17	17.29	16.80	17.08	624306
2014-10-27	16.99	17.01	16.41	16.67	932613
2014-10-28	16.66	16.75	16.20	16.45	1104995
2014-10-29	16.48	16.48	15.56	15.74	1000247
2014-10-30	15.61	16.42	15.61	16.21	1356429
2014-10-31	16.46	16.61	15.58	16.02	1053295
2014-11-03	16.09	16.32	15.12	15.36	994182
2014-11-04	15.26	15.94	14.69	15.17	1351319
2014-11-05	15.29	15.45	14.50	14.59	682384
2014-11-06	14.66	15.11	14.13	14.40	1696648
2014-11-07	14.34	14.60	13.95	14.27	1367525
2014-11-10	14.35	14.49	13.28	13.44	1314928
2014-11-11	13.41	13.50	12.78	12.93	1265025
2014-11-12	12.87	13.37	12.78	13.32	793032
2014-11-13	13.36	13.63	13.28	13.28	1506256
2014-11-14	13.39	13.40	13.04	13.23	1010253
2014-11-17	13.23	13.60	13.14	13.30	629398
2014-11-18	13.31	13.88	13.28	13.35	632865
2014-11-19	13.38	13.74	13.12	13.49	780681
2014-11-20	13.44	14.10	13.36	14.01	739731
2014-11-21	14.30	14.48	13.68	13.97	663574
2014-11-24	14.04	15.45	13.99	15.20	1148886
2014-11-25	15.25	15.34	14.70	15.32	903818
2014-11-26	15.30	15.34	14.97	15.25	495196
2014-11-28	15.23	15.84	15.03	15.13	392014
2014-12-01	15.10	15.23	13.99	14.00	659628
2014-12-02	13.54	13.73	13.26	13.50	815183
2014-12-03	13.55	13.91	13.19	13.43	1060445
2014-12-04	13.40	13.40	12.90	12.98	610605
2014-12-05	12.96	13.13	12.75	12.96	607062
2014-12-08	12.96	13.09	12.56	12.90	631908
2014-12-09	12.73	13.45	12.62	13.42	861407
2014-12-10	13.44	13.56	12.96	13.21	723975
2014-12-11	13.27	13.95	13.21	13.76	871066
2014-12-12	13.62	13.75	12.98	13.39	1342280
2014-12-15	13.42	13.68	12.86	12.98	957179
2014-12-16	12.99	13.49	12.63	12.96	799962
2014-12-17	12.97	14.64	12.91	14.32	1793081
2014-12-18	14.47	15.34	14.08	15.23	1597146
2014-12-19	15.20	15.46	14.89	15.22	4634262
2014-12-22	15.06	15.15	14.51	15.03	609578
2014-12-23	15.05	15.05	14.16	14.33	536407
2014-12-24	14.34	14.61	14.32	14.55	296206
2014-12-26	14.67	15.22	14.53	15.03	362893
2014-12-29	14.99	15.05	14.69	14.84	558248
2014-12-30	14.75	15.02	14.43	14.46	439040
2014-12-31	14.47	14.87	14.02	14.15	770989
2015-01-02	14.32	14.68	13.77	13.87	784617
2015-01-05	13.76	14.35	13.50	14.13	1054453
2015-01-06	14.23	14.34	13.10	13.30	1195271
2015-01-07	13.43	13.46	12.86	13.15	844680
2015-01-08	13.15	13.34	13.00	13.10	674911
2015-01-09	13.07	13.10	12.72	12.84	565628
2015-01-12	12.87	13.24	12.07	12.28	848507
2015-01-13	12.42	12.46	11.89	12.16	1223575
2015-01-14	12.03	12.90	11.97	12.60	823122
2015-01-15	12.69	12.75	11.63	11.68	841134
2015-01-16	11.62	12.06	11.50	11.75	726305
2015-01-20	11.81	12.04	11.31	11.81	1002292
2015-01-21	11.72	11.84	11.42	11.53	406639
2015-01-22	11.65	12.14	11.16	11.99	1277452
2015-01-23	11.98	12.13	11.43	11.78	1011022
2015-01-26	11.69	11.85	11.40	11.78	723188
2015-01-27	11.56	11.81	11.45	11.48	425100
2015-01-28	11.58	11.77	10.87	10.94	971192
2015-01-29	10.84	11.34	10.60	11.32	1061996
2015-01-30	11.21	11.44	11.04	11.27	726881
2015-02-02	11.34	11.44	10.58	10.68	785626
2015-02-03	10.68	12.04	10.64	11.95	1487162
2015-02-04	11.97	12.13	11.40	12.02	1739906
2015-02-05	12.12	12.81	11.95	12.51	1454133
2015-02-06	12.53	12.85	12.50	12.65	1080670
2015-02-09	12.69	13.15	12.38	13.05	925165
2015-02-10	13.19	13.31	12.86	13.31	585434
2015-02-11	13.25	13.43	13.05	13.27	728714
2015-02-12	13.36	13.92	13.31	13.86	665738
2015-02-13	13.89	15.08	13.89	14.85	1405075
2015-02-17	14.78	15.43	14.75	15.40	1478493
2015-02-18	15.40	15.59	15.14	15.48	1196937
2015-02-19	15.57	17.52	15.36	17.07	1728753
2015-02-20	17.10	18.51	16.69	18.22	1403734
2015-02-23	18.23	18.37	16.73	17.48	1265210
2015-02-24	17.50	17.50	16.91	17.08	675030
2015-02-25	17.14	18.29	17.09	18.12	908978
2015-02-26	18.18	18.63	17.90	18.09	883508
2015-02-27	18.11	18.27	17.90	18.06	754396
2015-03-02	18.46	19.50	18.05	19.22	1468648
2015-03-03	19.25	19.91	18.93	19.56	2161020
2015-03-04	19.44	19.72	19.15	19.64	878554
2015-03-05	19.82	20.49	19.60	19.86	1031486
2015-03-06	19.89	20.15	19.05	19.60	974732
2015-03-09	19.81	21.16	19.61	20.20	1707565
2015-03-10	19.71	20.05	19.34	19.75	1071527
2015-03-11	19.75	20.45	19.20	19.34	1002427
2015-03-12	19.83	19.85	18.87	19.19	838676
2015-03-13	19.16	19.19	17.07	17.57	1869584
2015-03-16	17.81	17.85	17.02	17.47	845153
2015-03-17	17.34	18.27	17.01	18.11	1094131
2015-03-18	18.05	18.13	17.34	17.97	857338
2015-03-20	17.06	17.11	16.11	17.03	2711385
2015-03-23	17.01	17.38	16.92	17.07	847922
2015-03-24	17.13	17.15	16.34	16.62	617729
2015-03-25	16.58	16.81	15.81	16.50	750390
2015-03-26	16.46	16.95	15.95	16.59	398122
2015-03-27	16.61	16.82	16.21	16.46	400385
2015-03-30	16.65	16.74	16.11	16.60	443017
2015-03-31	16.49	16.65	15.60	15.72	658694
2015-04-01	15.70	15.99	15.10	15.82	621552
2015-04-02	15.86	16.10	15.07	15.18	719506
2015-04-06	15.11	15.61	15.01	15.45	478646
2015-04-07	15.51	15.88	15.45	15.58	504729
2015-04-08	15.73	16.25	15.54	16.13	644776
2015-04-09	16.20	16.81	16.07	16.76	691961
2015-04-10	16.83	17.35	16.77	17.13	640820
2015-04-13	17.21	17.96	17.11	17.36	501869
2015-04-14	17.40	17.80	17.10	17.67	723187
2015-04-15	17.76	18.61	17.56	18.16	522672
2015-04-16	18.13	18.45	17.54	17.67	437097
2015-04-17	17.54	17.69	16.94	17.13	689177
2015-04-20	17.30	17.30	16.55	16.75	525260
2015-04-21	16.82	16.94	16.28	16.63	462073
2015-04-22	16.70	17.32	16.51	17.09	711910
2015-04-23	17.08	17.65	16.90	17.46	692210
2015-04-24	17.57	18.00	16.84	17.92	880235
2015-04-27	17.96	17.98	16.50	16.60	629293
2015-04-28	16.60	17.52	16.00	17.09	1121493
2015-04-29	16.98	17.66	16.89	17.07	472594
2015-04-30	16.95	17.17	15.87	16.25	901462
2015-05-01	16.28	16.68	15.88	16.63	832136
2015-05-04	16.71	16.79	16.32	16.46	547499
2015-05-05	16.46	16.66	16.04	16.60	683509
2015-05-06	16.49	16.58	15.20	15.56	1290876
2015-05-07	15.50	15.78	14.88	15.56	906847
2015-05-08	15.84	16.39	15.61	16.00	779002
2015-05-11	16.03	16.43	15.72	16.10	577469
2015-05-12	16.05	16.25	15.75	15.93	583910
2015-05-13	15.87	16.20	15.76	16.03	403035
2015-05-14	16.23	16.34	16.01	16.07	399714
2015-05-15	16.10	16.38	15.91	16.25	443342
2015-05-18	16.13	16.61	16.05	16.46	357140
2015-05-19	16.49	16.85	16.13	16.52	498041
2015-05-20	16.55	16.70	16.02	16.24	435813
2015-05-21	16.29	16.35	15.82	16.31	456140
2015-05-22	16.29	16.69	16.14	16.65	475031
2015-05-26	16.49	16.69	16.31	16.62	399772
2015-05-27	16.32	17.05	16.32	16.90	669688
2015-05-28	16.93	17.05	16.50	16.94	348310
2015-05-29	16.89	17.29	16.79	16.90	457692
2015-06-01	16.78	17.06	16.01	16.95	711763
2015-06-02	16.85	17.29	16.43	16.68	2161427
2015-06-03	16.74	16.86	16.10	16.83	742578
2015-06-04	16.62	17.30	16.58	17.29	790563
2015-06-05	17.35	18.07	16.93	18.03	748059
2015-06-08	18.01	18.19	17.73	18.06	455764
2015-06-09	18.10	18.45	17.70	17.87	474561
2015-06-10	17.71	18.13	17.26	18.10	440547
2015-06-11	18.13	18.79	17.92	18.79	381127
2015-06-12	18.85	18.89	18.38	18.48	344943
2015-06-15	18.32	18.89	18.04	18.76	444474
2015-06-16	18.66	19.00	18.06	18.11	523320
2015-06-17	18.20	18.20	17.20	17.77	476651
2015-06-18	17.77	18.46	17.46	18.39	512508
2015-06-19	18.69	19.15	18.31	18.79	1030220
2015-06-22	18.96	19.49	18.90	19.45	479262
2015-06-23	19.40	19.96	19.29	19.89	493606
2015-06-24	19.77	19.92	19.04	19.33	486909
2015-06-25	19.36	19.62	19.01	19.28	356479
2015-06-26	19.41	19.43	18.75	19.37	786540
2015-06-29	19.19	19.33	18.07	18.10	615773
2015-06-30	18.35	18.41	17.77	18.07	521374
2015-07-01	18.24	18.25	17.23	17.42	862303
2015-07-02	17.50	17.50	16.76	16.87	672143
2015-07-06	16.75	16.84	15.77	16.01	758208
2015-07-07	16.06	16.38	15.25	16.17	882595
2015-07-08	15.93	16.28	15.61	15.86	589365
2015-07-09	16.12	16.24	15.59	15.84	401710
2015-07-10	16.01	16.84	16.00	16.24	574897
2015-07-13	16.27	16.69	16.25	16.54	332927
2015-07-14	16.60	17.02	16.57	16.96	349455
2015-07-15	17.10	17.10	16.14	16.31	462997
2015-07-16	16.40	16.68	16.10	16.59	279407
2015-07-17	16.60	16.79	16.21	16.32	252750
2015-07-20	16.51	16.51	15.77	16.02	285374
2015-07-21	16.02	16.21	15.63	15.92	317765
2015-07-22	15.75	15.90	15.59	15.87	273646
2015-07-23	15.85	15.97	15.40	15.62	290915
2015-07-24	15.50	16.76	15.43	16.26	742588
2015-07-27	16.04	16.81	15.22	15.46	472280
2015-07-28	15.55	16.09	15.30	15.99	415440
2015-07-29	16.10	16.10	15.41	15.62	293321
2015-07-30	15.32	15.38	13.86	14.26	1083056
2015-07-31	14.24	15.74	13.59	15.32	1707314
2015-08-03	15.31	15.48	14.54	14.93	794436
2015-08-04	14.95	15.27	14.50	14.68	449131
2015-08-05	14.80	15.43	14.29	14.34	397368
2015-08-06	14.39	14.39	13.88	14.18	343030
2015-08-07	13.98	14.37	13.77	14.28	681145
2015-08-10	14.66	14.99	14.28	14.74	485915
2015-08-11	14.60	14.98	14.09	14.24	508842
2015-08-12	14.18	14.71	13.70	14.35	362916
2015-08-13	14.24	14.53	13.68	13.84	524804
2015-08-14	13.76	13.99	13.59	13.74	281347
2015-08-17	13.76	14.92	13.71	14.76	673532
2015-08-18	14.76	15.04	14.54	14.82	516471
2015-08-19	14.75	14.82	14.24	14.29	403771
2015-08-20	14.15	14.45	13.25	13.28	535372
2015-08-21	12.82	14.02	12.77	13.59	599570
2015-08-24	12.88	13.72	12.50	13.05	585476
2015-08-25	13.67	13.67	12.97	13.02	442272
2015-08-26	13.39	13.58	12.69	13.56	407695
2015-08-27	13.71	13.97	13.37	13.82	419748
2015-08-28	13.69	13.88	13.46	13.82	377754
2015-08-31	14.17	14.60	13.76	13.91	1224428
2015-09-01	13.56	14.39	13.46	14.30	2105641
2015-09-02	14.61	15.44	13.72	15.40	857092
2015-09-03	15.37	16.62	14.78	15.93	887858
2015-09-04	15.67	16.11	15.01	15.99	587771
2015-09-08	16.24	16.24	11.45	13.53	1405234
2015-09-09	13.04	13.40	10.65	10.68	2112183
2015-09-10	10.22	10.87	9.96	10.42	1329029
2015-09-11	10.25	10.37	9.87	10.13	742979
2015-09-14	10.13	10.25	9.86	10.05	1034206
2015-09-15	10.03	10.22	9.84	10.13	904811
2015-09-16	10.16	10.33	9.71	9.91	774343
2015-09-17	9.99	10.20	9.86	10.10	836334
2015-09-18	9.98	10.13	9.63	9.68	2218676
2015-09-21	9.87	9.99	9.10	9.37	986210
2015-09-22	9.37	9.77	9.01	9.22	975579
2015-09-23	9.32	9.46	8.78	9.00	1243032
2015-09-24	8.96	9.25	8.23	8.52	1564690
2015-09-25	8.65	8.65	7.53	7.68	1936191
2015-09-28	7.48	7.88	6.98	7.07	2341796
2015-09-29	7.06	7.38	6.36	6.78	2478688
2015-09-30	6.78	7.56	6.71	7.18	2095133
2015-10-01	7.17	7.70	6.83	7.57	2214685
2015-10-02	7.35	8.68	7.29	8.56	1925237
2015-10-05	8.61	9.57	8.61	9.28	1406344
2015-10-06	9.06	9.37	8.72	9.17	1085702
2015-10-07	9.20	9.22	8.57	8.71	1367398
2015-10-08	8.62	8.84	8.37	8.75	1065184
2015-10-09	8.76	8.81	8.56	8.64	805529
2015-10-12	8.65	8.75	8.24	8.34	679652
2015-10-13	8.28	8.50	7.80	7.97	974610
2015-10-14	8.00	8.50	7.99	8.15	534292
2015-10-15	8.11	8.91	8.10	8.88	567893
2015-10-16	8.94	9.07	8.49	8.95	461448
2015-10-19	8.96	9.18	8.53	8.85	524844
2015-10-20	8.88	9.07	8.70	8.75	696423
2015-10-21	8.83	8.94	8.22	8.66	495958
2015-10-22	8.77	8.77	7.91	8.35	914071
2015-10-23	8.48	9.05	8.48	8.90	660924
2015-10-26	8.84	8.95	8.50	8.58	709013
2015-10-27	8.54	8.83	8.21	8.71	712764
2015-10-28	8.73	8.74	7.95	8.15	1196512
2015-10-29	8.50	9.20	8.15	8.81	2378969
2015-10-30	8.94	9.04	8.75	8.78	1613960
2015-11-02	8.77	9.08	8.76	8.90	1814251
2015-11-03	8.95	9.37	8.85	9.06	1752558
2015-11-04	9.06	9.20	8.96	9.13	878382
2015-11-05	9.15	9.24	8.95	9.12	1087687
2015-11-06	9.07	9.21	8.85	9.11	1412857
2015-11-09	9.05	9.21	8.76	8.99	993323
2015-11-10	8.93	9.04	8.82	9.00	965317
2015-11-11	8.99	9.13	8.89	8.94	509047
2015-11-12	8.88	9.05	8.81	8.89	745142
2015-11-13	8.82	9.14	8.82	8.86	1040452
2015-11-16	8.87	9.07	8.85	8.99	667486
2015-11-17	9.00	9.14	8.79	8.82	634020
2015-11-18	8.91	9.07	8.85	8.89	824344
2015-11-19	9.02	9.05	8.85	8.87	680350
2015-11-20	8.96	9.04	8.90	8.92	367822
2015-11-23	8.89	9.02	8.86	9.00	729431
2015-11-24	9.02	9.11	8.94	9.04	503113
2015-11-25	9.09	9.17	8.98	9.03	540232
2015-11-27	9.08	9.15	9.02	9.08	245426
2015-11-30	9.18	9.40	9.16	9.25	1916306
2015-12-01	9.24	9.26	9.13	9.23	1654204
2015-12-02	9.49	9.73	9.22	9.27	979384
2015-12-03	9.28	9.33	8.59	9.05	963937
2015-12-04	8.99	9.39	8.88	9.39	723451
2015-12-07	9.32	9.54	9.22	9.40	818317
2015-12-08	9.26	9.70	9.19	9.50	572911
2015-12-09	9.50	9.65	9.40	9.54	725888
2015-12-10	9.55	9.95	9.52	9.65	529202
2015-12-11	9.47	9.64	9.24	9.46	750536
2015-12-14	9.43	9.60	9.27	9.34	712925
2015-12-15	9.44	9.65	9.26	9.48	728460
2015-12-16	9.48	10.75	9.48	10.61	1142430
2015-12-17	10.61	10.74	10.01	10.08	850054
2015-12-18	10.08	10.63	10.00	10.24	3293654
2015-12-21	10.28	10.62	10.09	10.48	544807
2015-12-22	10.50	10.59	10.29	10.44	405218
2015-12-23	10.50	10.74	10.40	10.64	486491
2015-12-24	10.57	10.75	10.44	10.47	218086
2015-12-28	10.41	10.91	10.41	10.87	828151
2015-12-29	10.98	11.19	10.42	10.77	693525
2015-12-30	10.71	10.95	10.50	10.70	399005
2015-12-31	10.67	10.73	10.27	10.54	535239
2016-01-04	10.44	10.71	10.24	10.32	1214952
2016-01-05	10.37	10.54	10.26	10.40	606806
2016-01-06	10.29	10.33	9.97	10.00	657379
2016-01-07	9.90	10.22	9.49	9.77	734365
2016-01-08	9.81	10.25	9.59	9.81	668805
2016-01-11	10.48	10.54	9.47	9.88	725589
2016-01-12	9.53	10.05	8.05	8.43	1367144
2016-01-13	8.37	8.79	8.18	8.23	792967
2016-01-14	8.24	9.08	7.56	8.93	835908
2016-01-15	8.64	9.20	8.26	9.05	888523
2016-01-19	9.00	9.15	8.16	8.37	766817
2016-01-20	8.21	8.95	7.90	8.67	723576
2016-01-21	8.71	9.78	8.51	9.47	494446
2016-01-22	9.66	10.41	9.42	9.97	395962
2016-01-25	9.86	10.49	9.75	9.85	278238
2016-01-26	9.79	10.14	9.39	9.97	280951
2016-01-27	9.92	10.10	9.54	9.61	442364
2016-01-28	9.74	10.14	9.09	9.22	325089
2016-01-29	9.17	10.02	9.13	10.02	572198
2016-02-01	9.94	10.00	9.47	9.82	791221
2016-02-02	9.63	9.90	9.38	9.69	1166971
2016-02-03	9.69	9.79	8.93	9.10	1148188
2016-02-04	10.92	11.72	10.00	11.10	2309502
2016-02-05	11.05	11.73	10.34	11.03	1619867
2016-02-08	10.93	11.22	10.41	11.00	657768
2016-02-09	10.85	11.27	10.52	10.98	653836
2016-02-10	10.82	11.22	10.56	10.93	887562
2016-02-11	9.95	11.18	9.47	11.13	531570
2016-02-12	11.28	12.11	10.92	11.99	857181
2016-02-16	12.48	12.89	12.09	12.64	1095051
2016-02-17	12.71	13.21	12.70	12.85	708803
2016-02-18	12.84	12.99	11.89	11.97	894178
2016-02-19	11.91	12.49	11.69	12.28	573347
2016-02-22	12.50	12.50	10.84	11.27	1131735
2016-02-23	11.25	11.72	11.16	11.42	529289
2016-02-24	11.24	11.56	10.80	11.44	538893
2016-02-25	11.45	11.60	10.92	11.53	325091
2016-02-26	11.63	11.92	11.52	11.62	380611
2016-02-29	11.51	12.01	11.04	11.72	607897
2016-03-01	11.74	11.94	11.13	11.48	1277491
2016-03-02	11.58	12.06	11.14	11.48	726582
2016-03-03	11.95	12.31	11.89	12.13	420235
2016-03-04	12.17	12.47	11.84	12.02	407983
2016-03-07	11.98	12.60	11.95	12.53	523964
2016-03-08	12.51	12.51	11.99	12.53	366054
2016-03-09	12.04	12.38	11.82	12.20	660919
2016-03-10	12.30	12.33	11.04	12.20	309109
2016-03-11	12.14	12.44	11.97	12.42	541033
2016-03-14	12.25	12.59	11.67	12.26	842905
2016-03-15	12.16	12.27	11.22	11.36	670687
2016-03-16	11.37	11.63	11.02	11.26	584804
2016-03-17	11.23	11.36	11.02	11.16	632079
2016-03-18	11.24	12.32	11.21	12.23	2131441
2016-03-21	12.18	12.45	11.98	12.12	431474
2016-03-22	12.11	12.36	11.89	12.20	541734
2016-03-23	12.32	12.43	11.70	11.76	522754
2016-03-24	11.63	12.18	11.45	11.84	534273
2016-03-28	11.92	12.09	11.34	11.62	210215
2016-03-29	11.55	12.30	11.42	11.65	1366731
2016-03-30	12.41	12.61	12.10	12.38	1337283
2016-03-31	12.40	12.73	12.36	12.38	768510
2016-04-01	12.48	13.00	12.30	12.83	1039476
2016-04-04	12.90	13.45	12.88	13.21	849766
2016-04-05	13.12	13.47	12.79	13.27	506873
2016-04-06	13.24	13.76	13.16	13.50	554676
2016-04-07	13.46	13.69	13.32	13.43	922176
2016-04-08	13.52	13.52	13.07	13.18	388128
2016-04-11	13.25	13.48	12.82	12.92	395856
2016-04-12	12.89	13.18	12.55	13.09	378087
2016-04-13	13.13	13.39	12.98	13.16	880641
2016-04-14	13.20	13.42	12.88	13.30	489457
2016-04-15	13.36	13.47	13.13	13.40	615606
2016-04-18	13.33	13.79	13.21	13.73	527804
2016-04-19	13.59	14.08	13.54	13.77	559288
2016-04-20	13.70	14.15	13.59	13.76	402334
2016-04-21	13.73	13.94	13.66	13.75	507622
2016-04-22	13.70	13.99	13.53	13.75	429308
2016-04-25	13.76	13.85	13.55	13.73	307888
2016-04-26	13.89	13.94	13.56	13.64	462086
2016-04-27	13.70	13.71	12.33	12.47	1168340
2016-04-28	12.43	12.70	12.20	12.35	827402
2016-04-29	12.68	13.07	11.95	12.34	918429
2016-05-02	12.40	12.41	11.39	12.01	1269279
2016-05-03	11.96	12.18	11.72	11.74	575792
2016-05-04	11.70	11.84	11.45	11.61	415730
2016-05-05	11.59	11.72	11.39	11.53	276644
2016-05-06	11.54	11.85	11.41	11.82	631203
2016-05-09	11.64	11.86	11.58	11.70	441980
2016-05-10	11.77	11.93	11.30	11.31	853581
2016-05-11	11.29	11.45	11.12	11.13	453486
2016-05-12	11.12	11.20	10.69	10.75	631749
2016-05-13	10.61	10.84	10.48	10.70	827630
2016-05-16	10.75	10.96	10.46	10.66	761782
2016-05-17	10.57	10.84	10.46	10.57	809853
2016-05-18	10.47	10.99	10.47	10.81	527208
2016-05-19	10.66	10.96	10.52	10.81	357074
2016-05-20	10.83	11.29	10.75	11.09	440846
2016-05-23	11.13	11.22	10.72	10.95	381518
2016-05-24	11.01	11.67	10.96	11.44	1271384
2016-05-25	11.52	11.77	11.39	11.62	518557
2016-05-26	11.68	11.78	11.16	11.35	931757
2016-05-27	11.31	11.42	11.06	11.15	467596
2016-05-31	11.26	11.44	11.10	11.28	866824
2016-06-01	11.28	11.34	11.03	11.26	906039
2016-06-02	11.22	11.56	11.22	11.53	901250
2016-06-03	11.54	11.58	11.23	11.24	624698
2016-06-06	11.26	11.50	11.10	11.44	433585
2016-06-07	11.41	11.50	11.28	11.35	336802
2016-06-08	11.35	11.59	11.03	11.47	584402
2016-06-09	11.35	11.74	11.33	11.56	742095
2016-06-10	11.44	11.51	11.17	11.35	683418
2016-06-13	11.27	11.53	10.89	10.93	539083
2016-06-14	10.84	11.26	10.80	11.20	593472
2016-06-15	11.19	11.31	11.02	11.16	370331
2016-06-16	11.14	11.23	10.86	11.23	389856
2016-06-17	11.23	11.34	10.94	11.02	1416599
2016-06-20	11.11	11.62	11.02	11.18	729930
2016-06-21	11.13	11.19	10.85	10.91	596960
2016-06-22	10.87	11.40	10.83	11.02	780650
2016-06-23	11.15	11.27	10.95	11.22	634675
2016-06-24	10.82	11.12	10.25	10.32	1141422
2016-06-27	10.17	10.32	9.78	9.91	645916
2016-06-28	10.07	10.34	9.92	10.17	1048741
2016-06-29	10.36	10.74	10.04	10.63	952451
2016-06-30	10.67	10.78	10.23	10.53	1161488
2016-07-01	10.48	11.09	10.48	11.06	839311
2016-07-05	11.05	11.18	10.80	10.97	721403
2016-07-06	10.90	11.45	10.86	11.40	906716
2016-07-07	11.48	11.67	11.36	11.38	730198
2016-07-08	11.42	11.80	11.41	11.64	579493
2016-07-11	11.68	11.84	11.62	11.77	662713
2016-07-12	11.80	11.95	11.75	11.76	549785
2016-07-13	11.90	12.16	11.64	11.89	1026106
2016-07-14	11.94	12.02	11.76	11.79	402488
2016-07-15	11.93	12.00	11.86	11.89	387005
2016-07-18	11.86	11.93	11.69	11.72	370490
2016-07-19	11.69	11.78	11.41	11.42	348807
2016-07-20	11.49	11.83	11.44	11.68	395418
2016-07-21	11.75	11.93	11.48	11.50	416252
2016-07-22	11.51	11.70	11.41	11.49	506902
2016-07-25	11.40	11.55	11.30	11.42	537905
2016-07-26	11.37	11.66	11.37	11.44	304606
2016-07-27	11.57	12.16	11.57	11.79	838390
2016-07-28	11.83	12.01	11.68	11.70	721528
2016-07-29	11.75	13.32	11.75	12.87	2109506
2016-08-01	12.94	13.37	12.77	13.04	1336389
2016-08-02	13.05	13.22	12.56	12.84	754893
2016-08-03	12.86	13.05	12.75	13.01	731604
2016-08-04	13.04	13.19	12.66	12.76	477125
2016-08-05	12.83	12.98	12.51	12.70	410581
2016-08-08	12.74	12.86	12.48	12.51	312087
2016-08-09	12.58	12.67	12.40	12.47	1115722
2016-08-10	12.50	12.65	12.20	12.32	427230
2016-08-11	12.35	12.60	12.16	12.54	519511
2016-08-12	12.49	12.52	12.32	12.46	519568
2016-08-15	12.47	12.84	12.47	12.61	488010
2016-08-16	12.53	12.69	12.42	12.43	514577
2016-08-17	12.38	12.38	11.89	12.01	859747
2016-08-18	12.02	12.17	11.93	11.97	290395
2016-08-19	11.93	11.94	11.66	11.79	374289
2016-08-22	11.77	11.83	11.39	11.43	661054
2016-08-23	11.45	11.51	11.27	11.34	502826
2016-08-24	11.27	11.55	10.88	10.91	595903
2016-08-25	10.88	11.34	10.87	11.21	587792
2016-08-26	11.21	11.41	11.07	11.38	590109
2016-08-29	11.37	11.47	10.92	10.96	562596
2016-08-30	10.92	11.07	10.90	11.01	531346
2016-08-31	10.95	11.18	10.87	11.09	672043
2016-09-01	11.11	11.15	10.86	11.07	853695
2016-09-02	11.14	11.23	10.92	11.09	373880
2016-09-06	11.07	11.60	11.06	11.39	630327
2016-09-07	11.42	11.57	11.34	11.38	447465
2016-09-08	11.38	11.60	11.32	11.60	374147
2016-09-09	11.47	11.58	11.22	11.23	482709
2016-09-12	11.12	11.74	11.03	11.72	461115
2016-09-13	11.61	11.61	11.24	11.31	618048
2016-09-14	11.27	11.72	11.27	11.45	543571
2016-09-15	11.44	11.68	11.41	11.65	327656
2016-09-16	11.64	11.70	11.39	11.43	1001204
2016-09-19	11.47	11.57	11.27	11.36	519152
2016-09-20	11.47	11.63	11.25	11.26	479755
2016-09-21	11.26	11.40	11.04	11.21	391784
2016-09-22	11.30	11.45	11.25	11.45	473415
2016-09-23	11.33	11.64	11.33	11.46	508350
2016-09-26	11.40	11.52	11.13	11.13	355234
2016-09-27	11.10	11.38	11.10	11.29	626737
2016-09-28	11.34	11.52	11.21	11.21	1357432
2016-09-29	11.16	11.43	10.83	10.84	580857
2016-09-30	10.93	11.16	10.77	10.99	453777
2016-10-03	10.97	11.04	10.70	10.97	694582
2016-10-04	10.92	11.02	10.76	10.84	856329
2016-10-05	10.84	11.15	10.80	11.07	449777
2016-10-06	11.00	11.25	10.80	11.02	482187
2016-10-07	11.02	11.22	10.53	10.61	1076989
2016-10-10	10.73	10.84	10.59	10.59	433443
2016-10-11	10.51	10.57	10.16	10.19	748760
2016-10-12	10.15	10.29	10.01	10.03	815970
2016-10-13	9.99	10.30	9.95	10.15	1090031
2016-10-14	10.24	10.27	9.94	9.97	342843
2016-10-17	9.93	10.07	9.76	9.98	524987
2016-10-18	10.12	10.18	9.94	10.12	1113839
2016-10-19	10.11	10.17	10.00	10.05	432650
2016-10-20	10.06	10.34	10.03	10.19	492532
2016-10-21	10.16	10.16	9.97	10.03	682556
2016-10-24	10.30	10.30	9.95	10.03	207318
2016-10-25	9.99	10.19	9.95	10.17	408091
2016-10-26	10.09	10.13	9.66	9.76	1016495
2016-10-27	9.85	9.85	9.52	9.64	817910
2016-10-28	8.82	9.65	8.67	9.60	1676097
2016-10-31	9.90	10.42	9.85	10.30	1511414
2016-11-01	10.28	10.62	10.03	10.17	1017995
2016-11-02	10.11	10.32	9.81	9.89	684826
2016-11-03	9.87	10.15	9.35	9.37	578200
2016-11-04	9.34	9.80	9.30	9.64	710840
2016-11-07	9.78	9.94	9.67	9.83	450066
2016-11-08	10.45	10.58	10.33	10.34	2453723
2016-11-09	10.61	11.23	10.55	10.76	13479930
2016-11-10	10.86	10.98	10.67	10.76	1840054
2016-11-11	10.76	11.00	10.61	10.94	1434391
2016-11-14	11.03	11.27	10.80	11.17	1070286
2016-11-15	11.12	11.21	10.96	11.13	875094
2016-11-16	11.09	11.34	11.07	11.20	947746
2016-11-17	11.24	11.25	11.00	11.06	715741
2016-11-18	11.05	11.05	10.66	10.91	930951
2016-11-21	10.89	10.97	10.69	10.92	612753
2016-11-22	10.93	10.98	10.71	10.90	621247
2016-11-23	10.75	10.94	10.57	10.94	754679
2016-11-25	10.94	11.03	10.51	11.02	428439
2016-11-28	10.98	11.05	10.67	10.70	871207
2016-11-29	10.69	10.80	10.42	10.45	1286992
2016-11-30	10.45	10.57	10.14	10.34	929418
2016-12-01	10.35	10.40	10.07	10.21	1821854
2016-12-02	10.24	10.41	10.20	10.33	578735
2016-12-05	10.41	10.55	10.18	10.33	664905
2016-12-06	10.34	10.65	10.26	10.61	432987
2016-12-07	10.50	10.70	10.21	10.49	448766
2016-12-08	10.45	10.82	10.26	10.79	665237
2016-12-09	10.83	11.06	10.64	10.82	523285
2016-12-12	10.75	10.86	10.53	10.73	512975
2016-12-13	10.82	10.91	10.62	10.85	509452
2016-12-14	10.87	10.99	10.64	10.73	766934
2016-12-15	10.71	11.01	10.68	11.00	744614
2016-12-16	11.05	11.11	10.87	11.05	3442377
2016-12-19	10.96	11.21	10.76	10.79	551200
2016-12-20	10.86	10.90	10.63	10.86	460541
2016-12-21	10.82	11.02	10.69	10.70	459489
2016-12-22	10.71	10.71	10.43	10.56	904016
2016-12-23	10.50	10.67	10.47	10.63	844023
2016-12-27	10.65	10.74	10.45	10.46	473036
2016-12-28	10.45	10.45	10.29	10.41	320775
2016-12-29	10.45	10.65	10.41	10.57	253831
2016-12-30	10.54	10.71	10.44	10.70	485459
2017-01-03	10.77	11.14	10.64	11.14	761918
2017-01-04	11.16	11.46	11.01	11.37	946583
2017-01-05	11.34	11.45	11.17	11.36	409469
2017-01-06	11.35	11.70	11.27	11.52	403757
2017-01-09	11.53	11.71	11.43	11.64	406229
2017-01-10	11.59	11.74	11.49	11.50	474969
2017-01-11	11.53	11.56	11.15	11.50	1129022
2017-01-12	11.40	11.60	11.23	11.54	374238
2017-01-13	11.51	11.74	11.34	11.35	294308
2017-01-17	11.29	11.33	10.87	10.88	989332
2017-01-18	10.96	10.98	10.75	10.86	781009
2017-01-19	10.86	10.97	10.54	10.55	727255
2017-01-20	10.56	10.66	10.37	10.52	670945
2017-01-23	10.54	10.68	10.45	10.59	372803
2017-01-24	10.61	10.71	10.51	10.69	319405
2017-01-25	10.76	10.91	10.74	10.85	313297
2017-01-26	10.79	10.96	10.65	10.80	362510
2017-01-27	10.84	10.90	10.65	10.81	395518
2017-01-30	10.76	10.76	10.40	10.43	806597
2017-01-31	10.40	10.69	10.30	10.60	1195930
2017-02-01	10.61	10.77	10.50	10.60	1000052
2017-02-02	10.63	10.78	10.47	10.65	408456
2017-02-03	10.77	11.03	10.57	11.02	502122
2017-02-06	10.93	11.10	10.88	11.03	359961
2017-02-07	11.03	11.14	10.70	10.72	504489
2017-02-08	10.67	11.08	10.65	10.94	875859
2017-02-09	10.87	11.24	10.87	11.10	947175
2017-02-10	11.88	11.88	11.06	11.13	2162971
2017-02-13	11.21	11.56	11.10	11.55	1195113
2017-02-14	11.50	11.88	11.50	11.80	984252
2017-02-15	11.80	12.17	11.73	12.05	1432214
2017-02-16	12.04	12.20	11.83	12.01	711912
2017-02-17	11.97	12.09	11.82	12.04	646899
2017-02-21	12.07	12.10	11.75	11.79	501809
2017-02-22	11.76	11.76	11.51	11.66	881408
2017-02-23	11.68	11.89	11.41	11.52	770409
2017-02-24	11.44	11.77	11.35	11.48	532256
2017-02-27	11.49	11.90	11.41	11.90	884185
2017-02-28	11.79	11.81	11.52	11.55	1355519
2017-03-01	11.65	11.93	11.60	11.85	1159679
2017-03-02	11.79	11.79	11.58	11.61	784989
2017-03-03	11.64	11.77	11.40	11.55	1365492
2017-03-06	11.54	11.71	11.41	11.63	923667
2017-03-07	12.00	12.64	11.80	12.32	4142181
2017-03-08	12.35	13.08	12.35	12.98	2655239
2017-03-09	12.89	13.05	12.82	12.85	993889
2017-03-10	12.97	13.10	12.58	12.67	817986
2017-03-13	12.67	12.98	12.50	12.79	2501282
2017-03-14	12.74	12.74	12.46	12.53	1308570
2017-03-15	12.55	12.59	12.30	12.45	1311069
2017-03-16	12.48	12.66	12.40	12.64	756284
2017-03-17	12.49	12.95	12.49	12.95	1611486
2017-03-20	12.96	13.44	12.91	13.24	1120696
2017-03-21	13.28	13.43	12.82	12.86	1107874
2017-03-22	12.89	12.99	12.73	12.86	1014960
2017-03-23	12.88	13.18	12.83	12.91	2400920
2017-03-24	12.97	13.07	12.72	12.85	1347725
2017-03-27	12.74	13.12	12.74	13.02	2430740
2017-03-28	13.01	13.69	13.01	13.16	2975370
2017-03-29	13.20	13.74	12.96	13.43	2281636
2017-03-30	13.65	13.91	13.42	13.82	2755999
2017-03-31	13.78	14.05	13.71	13.83	1054107
2017-04-03	13.83	13.90	13.16	13.42	1410110
2017-04-04	13.44	13.79	13.41	13.70	734918
2017-04-05	13.80	13.85	13.37	13.46	1304561
2017-04-06	13.49	13.76	13.30	13.53	1424038
2017-04-07	13.44	13.76	13.28	13.63	9868603
2017-04-10	13.70	14.31	13.52	14.22	4911697
2017-04-11	14.25	14.48	14.09	14.42	1613514
2017-04-12	14.50	14.55	14.24	14.29	1374569
2017-04-13	14.27	14.39	14.14	14.19	903218
2017-04-17	14.17	14.30	14.11	14.14	886018
2017-04-18	14.15	14.37	13.85	13.93	883342
2017-04-19	13.98	14.17	13.87	14.02	1131091
2017-04-20	14.05	14.09	12.44	12.59	2776322
2017-04-21	12.61	12.73	12.36	12.52	1377269
2017-04-24	12.70	13.06	12.70	12.82	1205195
2017-04-25	12.68	13.16	12.68	13.07	1054828
2017-04-26	13.09	13.09	12.81	12.85	1047942
2017-04-27	12.90	12.97	12.57	12.59	1397008
2017-04-28	11.81	11.99	11.02	11.79	2463271
2017-05-01	11.78	12.38	11.61	12.25	1269558
2017-05-02	12.29	12.31	11.57	11.61	1281578
2017-05-03	11.60	11.77	11.46	11.47	928016
2017-05-04	11.50	11.54	11.28	11.51	837558
2017-05-05	11.59	11.59	11.34	11.44	727615
2017-05-08	11.39	11.67	11.34	11.67	918039
2017-05-09	11.64	11.95	11.44	11.50	1302642
2017-05-10	11.42	11.76	11.37	11.64	900042
2017-05-11	11.87	11.91	11.52	11.84	853453
2017-05-12	11.78	11.97	11.70	11.71	516005
2017-05-15	11.69	11.78	11.61	11.64	492591
2017-05-16	11.68	11.86	11.49	11.85	673848
2017-05-17	11.70	11.82	11.60	11.66	822961
2017-05-18	11.66	11.73	11.43	11.66	542430
2017-05-19	11.63	11.86	11.62	11.86	579910
2017-05-22	11.85	12.15	11.85	12.08	643724
2017-05-23	12.08	12.23	11.96	12.09	705401
2017-05-24	12.08	12.34	12.02	12.23	988505
2017-05-25	12.25	12.36	12.00	12.09	664632
2017-05-26	12.20	12.59	12.07	12.17	1283228
2017-05-30	12.15	12.30	11.86	12.13	758543
2017-05-31	12.15	12.46	12.15	12.22	2950411
2017-06-01	12.23	12.58	12.15	12.55	912847
2017-06-02	12.53	12.71	12.48	12.53	734153
2017-06-05	12.55	12.70	12.31	12.50	469425
2017-06-06	12.47	12.59	12.36	12.45	424379
2017-06-07	12.45	12.53	12.24	12.32	461718
2017-06-08	12.33	12.53	12.20	12.38	395731
2017-06-09	12.39	12.68	12.29	12.41	521628
2017-06-12	12.40	12.57	12.24	12.29	474327
2017-06-13	12.31	12.32	12.06	12.24	518793
2017-06-14	12.21	12.35	12.08	12.24	425696
2017-06-15	12.19	12.28	11.87	11.89	646176
2017-06-16	11.80	11.98	11.68	11.97	1337974
2017-06-19	12.04	12.46	12.02	12.31	551532
2017-06-20	12.31	12.59	12.21	12.34	568195
2017-06-21	12.36	12.75	12.26	12.48	550075
2017-06-22	12.52	12.84	12.52	12.73	488020
2017-06-23	12.72	12.98	12.62	12.97	1399846
2017-06-26	13.00	13.24	12.92	13.12	940758
2017-06-27	13.10	13.10	12.57	12.58	490534
2017-06-28	12.63	13.05	12.50	12.90	519340
2017-06-29	12.83	13.05	12.71	12.87	413224
2017-06-30	12.89	13.02	12.67	12.80	368806
2017-07-03	12.86	13.01	12.83	12.88	229874
2017-07-05	12.87	13.13	12.79	13.10	741200
2017-07-06	13.04	13.04	12.68	12.74	434263
2017-07-07	12.80	12.91	12.56	12.58	493758
2017-07-10	12.59	12.82	12.49	12.66	359336
2017-07-11	12.66	12.97	12.66	12.77	406782
2017-07-12	12.81	12.96	12.75	12.90	373806
2017-07-13	12.88	12.98	12.78	12.97	626761
2017-07-14	13.00	13.30	12.82	12.92	481721
2017-07-17	13.00	13.16	12.81	12.86	487790
2017-07-18	12.84	12.98	12.63	12.94	379921
2017-07-19	12.98	13.14	12.93	13.02	286127
2017-07-20	13.03	13.34	13.03	13.16	480715
2017-07-21	13.28	13.28	12.95	13.06	425349
2017-07-24	13.05	13.12	12.90	12.98	355779
2017-07-25	12.99	13.15	12.90	13.11	466735
2017-07-26	13.18	13.35	13.00	13.19	781936
2017-07-27	13.80	14.48	13.48	13.68	1816585
2017-07-28	13.66	13.83	13.53	13.77	783157
2017-07-31	13.80	14.28	13.72	13.72	1343301
2017-08-01	13.14	13.65	12.60	13.28	4947097
2017-08-02	13.13	13.16	12.42	12.88	5820597
2017-08-03	12.94	12.98	12.76	12.91	1456514
2017-08-04	12.95	12.98	12.62	12.85	920231
2017-08-07	12.87	12.99	12.75	12.89	828644
2017-08-08	12.85	12.93	12.54	12.64	1149681
2017-08-09	12.59	12.74	12.47	12.58	696639
2017-08-10	12.55	12.58	12.12	12.22	1094920
2017-08-11	12.25	12.57	12.24	12.47	1078611
2017-08-14	12.53	12.75	12.52	12.65	577579
2017-08-15	12.67	12.78	12.51	12.64	1208895
2017-08-16	12.65	12.84	12.52	12.64	645241
2017-08-17	12.61	12.80	12.50	12.51	1448043
2017-08-18	12.42	12.55	12.25	12.28	713670
2017-08-21	12.20	12.32	11.88	12.06	1215364
2017-08-22	12.08	12.66	12.08	12.58	1722229
2017-08-23	12.53	12.99	12.44	12.57	1195850
2017-08-24	12.60	12.79	12.60	12.77	417428
2017-08-25	12.80	12.91	12.70	12.83	498840
2017-08-28	12.89	13.39	12.89	13.34	1354383
2017-08-29	13.24	13.44	13.20	13.36	643153
2017-08-30	13.40	13.75	13.38	13.72	812876
2017-08-31	13.75	14.10	13.66	14.04	1714926
2017-09-01	14.06	14.20	13.89	13.94	1089425
2017-09-05	13.97	14.10	13.77	13.86	1067149
2017-09-06	13.94	14.17	13.91	14.09	682030
2017-09-07	14.13	14.19	13.98	14.02	471602
2017-09-08	14.01	14.13	13.76	13.80	500240
2017-09-11	13.91	14.01	13.64	13.65	994286
2017-09-12	13.64	13.99	13.64	13.86	872969
2017-09-13	13.86	14.08	13.82	14.05	864414
2017-09-14	14.04	14.15	13.85	14.05	941858
2017-09-15	14.08	14.15	13.78	13.87	1951604
2017-09-18	13.92	14.04	13.81	13.81	563642
2017-09-19	14.15	14.20	13.46	13.51	1576982
2017-09-20	13.56	13.77	13.53	13.59	542863
2017-09-21	13.54	13.63	13.38	13.49	283342
2017-09-22	13.47	13.81	13.45	13.78	344483
2017-09-25	13.74	13.96	13.71	13.78	1110997
2017-09-26	13.75	14.15	13.74	13.90	845491
2017-09-27	13.92	14.17	13.84	14.11	707618
2017-09-28	14.09	14.12	13.89	13.96	565942
2017-09-29	14.03	14.15	13.94	14.12	498816
2017-10-02	14.12	14.87	14.07	14.49	1111427
2017-10-03	14.47	14.66	14.34	14.48	831010
2017-10-04	14.53	14.74	14.40	14.45	722445
2017-10-05	14.45	14.85	14.45	14.75	749969
2017-10-06	14.75	14.80	14.27	14.32	599752
2017-10-09	14.32	14.39	14.03	14.16	497575
2017-10-10	14.21	14.24	13.75	13.94	435462
2017-10-11	13.95	14.05	13.74	13.83	491209
2017-10-12	13.83	14.04	13.60	13.90	1820637
2017-10-13	13.94	14.01	13.74	13.76	758769
2017-10-16	13.76	13.99	13.65	13.99	853324
2017-10-17	14.00	14.21	13.86	13.93	932513
2017-10-18	13.99	14.06	13.60	13.63	638314
2017-10-19	13.58	14.10	13.43	14.10	868636
2017-10-20	14.20	14.23	13.80	13.83	422049
2017-10-23	13.90	14.07	13.78	13.83	924917
2017-10-24	13.86	14.10	13.68	13.89	1014694
2017-10-25	13.81	13.81	11.47	11.73	3125597
2017-10-26	12.20	12.70	11.96	12.24	2814049
2017-10-27	11.60	12.25	11.60	11.80	1801385
2017-10-30	11.80	12.10	11.71	11.95	1446121
2017-10-31	12.07	12.42	12.07	12.24	1472659
2017-11-01	12.34	12.45	12.16	12.21	569618
2017-11-02	12.12	12.43	12.06	12.29	1145314
2017-11-03	12.26	12.50	12.19	12.30	913165
2017-11-06	12.25	12.57	12.20	12.45	789392
2017-11-07	12.38	12.45	12.17	12.19	726998
2017-11-08	12.16	12.58	12.16	12.41	567076
2017-11-09	12.27	12.55	12.12	12.30	913501
2017-11-10	12.22	12.65	12.21	12.59	837859
2017-11-13	12.51	12.81	12.41	12.60	1010555
2017-11-14	12.57	12.85	12.52	12.78	755129
2017-11-15	12.75	13.05	12.60	12.99	648640
2017-11-16	13.03	13.23	12.89	12.97	1173048
2017-11-17	12.91	13.16	12.91	13.06	637047
2017-11-20	13.04	13.47	13.04	13.17	885088
2017-11-21	13.25	13.46	13.12	13.41	846097
2017-11-22	13.34	13.52	13.33	13.42	1065773
2017-11-24	13.48	13.51	13.19	13.26	302432
2017-11-27	13.27	13.49	13.02	13.11	842201
2017-11-28	13.13	13.29	12.86	13.19	1162487
2017-11-29	13.17	13.31	13.04	13.13	977438
2017-11-30	13.21	13.35	13.09	13.12	691983
2017-12-01	13.15	13.28	12.61	13.23	755533
2017-12-04	13.39	13.47	13.02	13.11	1118136
2017-12-05	13.10	13.35	13.07	13.22	848089
2017-12-06	13.16	13.30	12.69	12.73	815810
2017-12-07	12.76	12.91	12.62	12.88	737523
2017-12-08	12.96	13.19	12.93	13.00	700741
2017-12-11	13.06	13.30	13.06	13.24	617888
2017-12-12	13.26	13.45	13.26	13.43	598216
2017-12-13	13.44	13.55	13.34	13.36	997729
2017-12-14	13.41	13.52	13.27	13.28	1553919
2017-12-15	13.28	13.56	13.25	13.43	1845833
2017-12-18	13.49	13.87	13.44	13.69	1205757
2017-12-19	13.67	13.93	13.67	13.78	754212
2017-12-20	13.83	14.04	13.74	14.02	738171
2017-12-21	14.07	14.39	14.01	14.30	795935
2017-12-22	14.34	14.34	14.00	14.07	916375
2017-12-26	14.12	14.50	14.12	14.42	334527
2017-12-27	14.43	14.47	14.24	14.35	543085
2017-12-28	14.38	14.38	14.13	14.29	350695
2017-12-29	14.32	14.43	14.16	14.19	514832
2018-01-02	14.24	14.49	14.03	14.43	636715
2018-01-03	14.49	14.51	14.13	14.14	1042830
2018-01-04	14.28	14.35	14.03	14.07	539079
2018-01-05	14.11	14.29	14.01	14.19	759672
2018-01-08	14.19	14.19	13.81	14.15	383282
2018-01-09	14.16	14.37	14.16	14.22	515563
2018-01-10	14.19	14.20	14.01	14.09	372137
2018-01-11	14.06	14.55	14.04	14.53	615340
2018-01-12	14.52	14.75	14.49	14.54	944304
2018-01-16	14.52	14.76	14.42	14.56	1065409
2018-01-17	14.69	14.69	14.28	14.52	563435
2018-01-18	14.50	14.50	14.29	14.37	241725
2018-01-19	14.49	14.91	14.41	14.83	619718
2018-01-22	14.81	15.56	14.75	15.25	1478765
2018-01-23	15.30	16.12	15.30	15.68	1290385
2018-01-24	15.70	15.70	15.14	15.37	813874
2018-01-25	15.42	15.47	15.02	15.18	1067973
2018-01-26	15.34	15.60	15.34	15.39	489809
2018-01-29	15.43	15.58	15.28	15.29	874783
2018-01-30	15.11	15.20	14.87	15.03	1378657
2018-01-31	15.03	15.19	14.53	14.59	981616
2018-02-01	14.58	15.29	14.42	14.82	967857
2018-02-02	14.77	14.90	14.35	14.39	795194
2018-02-05	14.30	14.51	13.94	13.94	1277723
2018-02-06	13.65	14.42	13.52	13.99	1711466
2018-02-07	13.98	14.30	13.58	14.22	1069971
2018-02-08	14.13	14.30	13.66	13.80	1833654
2018-02-09	15.00	15.67	14.54	15.43	2749212
2018-02-12	15.40	15.70	15.07	15.45	2270478
2018-02-13	15.42	17.21	15.40	16.99	3992931
2018-02-14	16.88	17.03	16.39	16.69	2047544
2018-02-15	16.84	16.86	16.50	16.80	998283
2018-02-16	16.75	16.98	16.65	16.74	1025327
2018-02-20	16.72	16.87	16.33	16.44	878390
2018-02-21	16.48	16.70	16.31	16.35	737939
2018-02-22	16.40	16.52	16.07	16.21	525587
2018-02-23	16.20	16.20	15.82	16.10	444708
2018-02-26	16.10	16.32	15.87	15.93	628876
2018-02-27	15.95	16.11	15.54	15.55	1126985
2018-02-28	15.56	15.77	15.40	15.51	1167678
2018-03-01	15.50	16.02	15.37	15.61	1155270
2018-03-02	15.45	16.13	15.35	15.99	839213
2018-03-05	15.83	16.31	15.78	16.03	1407591
2018-03-06	16.02	16.19	15.60	15.80	1514152
2018-03-07	15.73	16.26	15.73	16.23	910914
2018-03-08	16.22	16.54	16.10	16.31	758499
2018-03-09	16.47	16.65	16.03	16.24	1308316
2018-03-12	16.32	16.32	15.60	15.61	731834
2018-03-13	15.76	15.98	15.50	15.55	1372664
2018-03-14	15.66	15.82	15.50	15.64	423887
2018-03-15	15.64	15.81	15.50	15.74	454308
2018-03-16	15.80	16.02	15.73	15.94	1694563
2018-03-19	15.94	16.36	15.78	15.94	610355
2018-03-20	15.91	16.22	15.81	16.01	455628
2018-03-21	16.05	16.29	16.02	16.23	498339
2018-03-22	16.10	16.36	15.94	16.17	724599
2018-03-23	16.24	16.52	16.02	16.14	776227
2018-03-26	16.30	16.47	15.99	16.40	390944
2018-03-27	16.45	16.79	16.34	16.64	756176
2018-03-28	16.65	16.88	16.52	16.83	1219248
2018-03-29	16.87	16.98	16.61	16.67	1073843
2018-04-02	16.70	16.75	16.27	16.52	726179
2018-04-03	16.58	16.78	16.49	16.73	911983
2018-04-04	16.59	16.86	16.32	16.68	469276
2018-04-05	16.74	16.87	16.31	16.79	481372
2018-04-06	16.74	16.86	16.32	16.46	434114
2018-04-09	16.58	16.80	16.47	16.57	447129
2018-04-10	16.79	16.87	16.51	16.80	481179
2018-04-11	16.84	17.44	16.66	17.33	1581677
2018-04-12	17.42	17.99	17.26	17.59	1723594
2018-04-13	17.64	17.86	15.96	16.14	1983365
2018-04-16	16.24	16.43	16.03	16.05	1102483
2018-04-17	16.12	16.20	15.47	15.97	1037690
2018-04-18	16.02	16.07	15.84	15.90	876519
2018-04-19	16.09	16.37	16.03	16.23	802716
2018-04-20	16.23	16.39	16.09	16.14	520335
2018-04-23	16.10	16.20	15.86	15.95	545955
2018-04-24	16.06	16.31	15.66	15.79	1340898
2018-04-25	15.50	15.50	14.20	14.65	2425700
2018-04-26	14.58	14.78	14.12	14.46	2121673
2018-04-27	14.31	14.36	13.99	14.23	1667021
2018-04-30	14.30	14.61	14.26	14.50	1454619
2018-05-01	14.43	14.70	14.42	14.60	1137329
2018-05-02	14.54	14.75	13.90	14.45	1091444
2018-05-03	14.46	14.46	14.25	14.38	730588
2018-05-04	14.32	14.60	14.32	14.50	889707
2018-05-07	14.58	14.67	14.42	14.48	950405
2018-05-08	14.46	14.79	14.43	14.60	806784
2018-05-09	14.57	14.69	14.30	14.52	547831
2018-05-10	14.55	14.80	14.47	14.64	573941
2018-05-11	14.73	14.93	14.65	14.75	606916
2018-05-14	14.81	14.89	14.62	14.71	631774
2018-05-15	14.65	14.78	14.46	14.64	691790
2018-05-16	14.68	14.78	14.47	14.66	490369
2018-05-17	14.67	14.81	14.63	14.66	384476
2018-05-18	14.70	14.75	14.45	14.59	430434
2018-05-21	14.62	14.96	14.29	14.47	631572
2018-05-22	14.49	14.53	14.08	14.09	871572
2018-05-23	14.10	14.34	14.01	14.10	786543
2018-05-24	14.14	14.35	14.07	14.15	876984
2018-05-25	14.15	14.57	14.01	14.43	1136051
2018-05-29	14.34	14.57	14.27	14.46	810470
2018-05-30	14.47	15.01	14.47	14.84	838441
2018-05-31	14.84	14.91	14.51	14.79	543967
2018-06-01	14.87	15.05	14.80	14.95	738622
2018-06-04	14.97	14.97	14.51	14.85	848044
2018-06-05	14.85	15.01	14.77	14.78	1771009
2018-06-06	14.77	14.95	14.65	14.77	1119097
2018-06-07	14.81	14.81	14.58	14.61	624320
2018-06-08	14.60	14.70	14.57	14.59	677221
2018-06-11	14.60	14.81	14.54	14.55	1462981
2018-06-12	14.61	14.61	14.38	14.59	675843
2018-06-13	14.65	14.66	14.41	14.44	746871
2018-06-14	14.90	14.90	14.42	14.52	1277661
2018-06-15	14.45	14.65	14.21	14.49	1071172
2018-06-18	14.42	14.53	14.20	14.49	648738
2018-06-19	14.41	14.60	14.29	14.40	946521
2018-06-20	14.42	15.37	14.40	15.23	1191745
2018-06-21	15.25	15.31	14.51	14.56	1058223
2018-06-22	14.56	14.65	14.11	14.15	1315890
2018-06-25	14.01	14.11	13.51	13.53	1126908
2018-06-26	13.55	13.70	13.37	13.45	1117501
2018-06-27	13.48	13.72	13.26	13.44	882896
2018-06-28	13.43	13.78	13.32	13.76	966857
2018-06-29	13.80	13.90	13.64	13.80	908947
2018-07-02	13.77	14.27	13.34	14.25	1216015
2018-07-03	14.22	14.34	14.04	14.24	582955
2018-07-05	14.24	14.45	14.14	14.34	989493
2018-07-06	14.48	14.72	14.43	14.58	614228
2018-07-09	14.61	14.65	14.39	14.46	739699
2018-07-10	14.54	14.61	14.44	14.54	689164
2018-07-11	14.55	14.76	14.47	14.60	611873
2018-07-12	14.62	14.95	14.47	14.84	463324
2018-07-13	14.75	14.99	14.75	14.91	396441
2018-07-16	14.95	15.00	14.62	14.86	613414
2018-07-17	14.90	15.07	14.60	14.63	844265
2018-07-18	14.54	14.59	14.08	14.11	748477
2018-07-19	14.11	14.36	13.94	14.28	625081
2018-07-20	14.22	14.39	14.16	14.19	584956
2018-07-23	14.15	14.18	13.82	13.82	725463
2018-07-24	14.03	14.12	13.80	13.94	743925
2018-07-25	13.96	14.38	13.82	13.94	933456
2018-07-26	13.77	14.01	13.62	13.81	711179
2018-07-27	13.55	14.16	13.39	13.77	1018927
2018-07-30	13.85	14.32	13.75	14.14	582636
2018-07-31	14.01	14.48	13.88	14.15	1482536
2018-08-01	14.11	14.17	13.65	13.68	940746
2018-08-02	13.58	13.84	13.56	13.63	900351
2018-08-03	13.61	13.91	13.58	13.72	904481
2018-08-06	13.79	13.91	13.65	13.73	992209
2018-08-07	13.80	14.34	13.80	14.17	653719
2018-08-08	14.08	14.28	13.85	13.87	463918
2018-08-09	13.89	14.14	13.81	13.92	396794
2018-08-10	13.89	14.00	13.75	13.89	623373
2018-08-13	13.85	13.95	13.69	13.75	342806
2018-08-14	13.78	14.08	13.78	14.02	406719
2018-08-15	14.03	14.19	13.82	13.94	704345
2018-08-16	14.00	14.38	13.90	14.08	455059
2018-08-17	14.07	14.15	13.87	13.99	395862
2018-08-20	14.02	14.11	13.92	14.08	374587
2018-08-21	14.14	14.21	13.91	14.08	1414182
2018-08-22	14.08	14.60	14.00	14.41	963195
2018-08-23	14.38	14.43	14.09	14.09	483635
2018-08-24	14.17	14.20	14.02	14.12	664908
2018-08-27	14.20	14.32	14.09	14.20	464697
2018-08-28	14.18	14.42	14.18	14.34	624020
2018-08-29	14.37	14.56	14.18	14.54	420099
2018-08-30	14.49	14.62	14.37	14.48	352102
2018-08-31	14.48	14.64	14.39	14.52	381789
2018-09-04	14.54	14.71	14.36	14.71	646337
2018-09-05	14.72	15.02	14.64	14.72	1143720
2018-09-06	14.70	14.70	14.36	14.59	766330
2018-09-07	14.58	14.70	14.44	14.56	499595
2018-09-10	14.62	14.71	14.47	14.53	977329
2018-09-11	14.49	14.66	14.42	14.48	627623
2018-09-12	14.53	14.75	14.38	14.72	404748
2018-09-13	14.80	14.90	14.70	14.78	398102
2018-09-14	14.77	14.80	14.61	14.73	481050
2018-09-17	14.78	14.84	14.62	14.77	654348
2018-09-18	14.83	15.15	14.77	15.05	569369
2018-09-19	15.03	15.31	15.03	15.17	589828
2018-09-20	15.24	15.75	15.20	15.70	742030
2018-09-21	15.70	15.75	14.94	14.95	1701346
2018-09-24	15.00	15.20	14.76	15.01	742056
2018-09-25	15.03	15.16	14.91	15.05	396546
2018-09-26	15.10	15.36	15.02	15.22	563009
2018-09-27	15.25	15.50	15.20	15.32	526003
2018-09-28	15.26	15.41	15.06	15.24	669470
2018-10-01	15.27	15.72	15.01	15.62	993122
2018-10-02	15.68	15.77	15.44	15.54	903681
2018-10-03	15.62	15.97	15.55	15.70	1738743
2018-10-04	15.82	15.82	15.38	15.52	535123
2018-10-05	15.54	15.82	15.22	15.49	1226790
2018-10-08	15.44	15.48	15.11	15.36	452381
2018-10-09	15.40	15.53	15.14	15.34	512456
2018-10-10	15.34	15.48	14.74	14.82	1112262
2018-10-11	14.76	14.78	14.49	14.70	917386
2018-10-12	14.92	14.97	14.46	14.62	770331
2018-10-15	14.64	15.03	14.62	14.96	828025
2018-10-16	15.02	15.43	14.82	15.40	716835
2018-10-17	15.44	15.56	15.25	15.39	487982
2018-10-18	15.31	15.51	15.27	15.42	803085
2018-10-19	15.38	15.87	15.38	15.68	681889
2018-10-22	15.71	15.81	15.64	15.74	1195908
2018-10-23	15.56	15.75	15.36	15.41	970673
2018-10-24	15.36	15.50	15.10	15.11	999374
2018-10-25	15.14	15.32	14.91	15.11	1053264
2018-10-26	15.01	15.16	14.78	14.90	964964
2018-10-29	15.03	15.25	14.50	14.66	902235
2018-10-30	14.62	15.00	14.51	14.90	1191621
2018-10-31	15.03	15.26	13.94	13.96	1673807
2018-11-01	14.00	15.33	13.93	15.24	2195916
2018-11-02	15.16	15.91	15.09	15.88	1652890
2018-11-05	15.86	16.41	15.73	16.05	2240848
2018-11-06	16.14	16.16	15.48	15.59	1143732
2018-11-07	15.71	16.17	15.49	15.97	1768655
2018-11-08	15.97	16.84	15.88	16.70	1716641
2018-11-09	16.61	16.61	16.02	16.39	1761293
2018-11-12	16.42	16.48	16.08	16.14	535858
2018-11-13	16.27	16.51	16.10	16.19	546043
2018-11-14	16.26	16.55	16.07	16.21	1592457
2018-11-15	16.21	16.42	15.91	16.39	736160
2018-11-16	16.27	16.46	16.22	16.34	1723455
2018-11-19	16.34	16.77	16.33	16.48	681661
2018-11-20	16.40	16.74	16.28	16.43	907221
2018-11-21	16.56	17.19	16.51	17.06	1918431
2018-11-23	17.00	18.12	16.99	17.98	2241833
2018-11-26	18.25	18.36	17.16	17.27	2324121
2018-11-27	17.17	17.70	16.83	17.58	1609834
2018-11-28	17.70	17.98	17.16	17.96	1142803
2018-11-29	17.92	18.07	17.59	17.80	1064469
2018-11-30	17.72	18.32	17.72	18.26	1296581
2018-12-03	18.53	18.60	17.52	18.12	1765225
2018-12-04	18.03	18.25	17.56	17.61	1626730
2018-12-06	17.39	17.86	17.00	17.86	935883
2018-12-07	17.87	18.11	17.50	17.64	846768
2018-12-10	17.61	17.79	17.29	17.62	742102
2018-12-11	17.82	17.90	17.31	17.48	711749
2018-12-12	17.64	17.95	17.45	17.58	627674
2018-12-13	17.55	17.67	17.21	17.22	632592
2018-12-14	17.05	17.35	16.64	16.81	993978
2018-12-17	16.85	17.09	16.55	16.62	929044
2018-12-18	16.84	17.05	16.52	16.59	765748
2018-12-19	16.58	16.93	16.26	16.48	916503
2018-12-20	16.45	16.60	16.01	16.15	833022
2018-12-21	16.23	16.54	15.98	16.00	1343289
2018-12-24	15.79	16.14	15.55	15.89	293130
2018-12-26	16.04	16.81	15.92	16.74	575041
2018-12-27	16.47	16.97	16.40	16.96	549933
2018-12-28	17.00	17.23	16.86	17.09	883612
2018-12-31	17.34	17.51	17.11	17.45	1181523
2019-01-02	17.29	17.48	17.11	17.30	832971
2019-01-03	17.31	17.43	16.81	16.88	733902
2019-01-04	17.04	18.03	16.99	17.84	1674015
2019-01-07	17.98	18.62	17.67	18.51	1581749
2019-01-08	18.86	19.10	18.57	18.80	1313571
2019-01-09	19.00	19.58	18.87	19.24	2013943
2019-01-10	19.24	19.55	19.05	19.37	932920
2019-01-11	19.44	19.82	19.23	19.39	843314
2019-01-14	19.41	19.54	19.09	19.16	984464
2019-01-15	19.17	19.44	19.02	19.23	505548
2019-01-16	19.31	19.57	19.08	19.43	674680
2019-01-17	19.39	19.66	19.27	19.47	673608
2019-01-18	19.54	19.81	19.48	19.67	663244
2019-01-22	19.70	19.96	19.32	19.53	1259110
2019-01-23	19.60	19.77	19.42	19.69	707051
2019-01-24	19.66	19.84	19.52	19.65	473178
2019-01-25	19.76	19.93	19.45	19.83	744559
2019-01-28	19.75	19.92	19.47	19.68	730935
2019-01-29	19.69	20.24	19.63	20.06	885902
2019-01-30	20.25	20.54	17.05	18.22	4260135
2019-01-31	18.40	18.40	16.08	17.10	4715149
2019-02-01	17.20	17.36	16.25	16.41	1909953
2019-02-04	16.43	16.58	16.10	16.24	1803375
2019-02-05	16.20	16.61	16.15	16.32	1294587
2019-02-06	16.27	16.30	15.29	15.34	2549222
2019-02-07	15.32	15.93	15.13	15.78	2107219
2019-02-08	15.61	15.85	15.19	15.39	2470488
2019-02-11	15.50	15.59	15.07	15.33	998612
2019-02-12	15.32	15.38	14.25	14.62	2526950
2019-02-13	14.55	14.79	14.06	14.26	1841742
2019-02-14	14.22	14.79	14.16	14.73	1693018
2019-02-15	14.81	14.94	14.65	14.82	1228854
2019-02-19	14.73	14.90	14.52	14.53	995929
2019-02-20	14.53	14.80	14.45	14.67	775371
2019-02-21	14.91	15.11	14.76	14.89	1198508
2019-02-22	14.90	15.19	14.87	15.05	843405
2019-02-25	15.25	16.00	14.94	15.87	2221676
2019-02-26	15.82	16.19	15.63	16.06	1279733
2019-02-27	16.03	16.29	15.77	15.92	974141
2019-02-28	15.93	16.10	15.63	15.70	1329712
2019-03-01	15.78	15.89	15.13	15.33	1158143
2019-03-04	15.38	15.40	14.59	14.83	1564908
2019-03-05	14.81	15.05	14.61	14.65	976452
2019-03-06	14.71	14.71	14.35	14.40	923131
2019-03-07	14.37	14.49	14.13	14.21	646639
2019-03-08	14.13	14.21	13.62	14.01	832546
2019-03-11	14.02	14.23	13.89	14.14	559526
2019-03-12	14.12	14.45	14.10	14.28	685951
2019-03-13	14.29	14.67	14.25	14.26	919944
2019-03-14	14.24	14.37	14.09	14.14	699218
2019-03-15	14.47	14.47	13.97	14.16	1360561
2019-03-18	14.15	14.38	14.03	14.18	579345
2019-03-19	14.25	14.40	14.12	14.16	417865
2019-03-20	14.16	14.24	13.93	13.93	798746
2019-03-21	13.67	14.08	13.65	13.95	514174
2019-03-22	13.89	14.08	13.67	13.74	875251
2019-03-25	13.71	13.87	13.55	13.74	735236
2019-03-26	13.80	14.15	13.67	14.05	1213304
2019-03-27	14.04	14.07	13.62	13.69	668845
2019-03-28	13.73	14.12	13.73	13.96	562544
2019-03-29	13.98	14.13	13.89	14.03	1070719
2019-04-01	14.09	14.27	13.86	14.02	827299
2019-04-02	14.00	14.02	13.77	13.82	731658
2019-04-03	13.84	14.01	13.78	13.92	380998
2019-04-04	13.95	14.41	13.94	14.29	843009
2019-04-05	14.30	14.55	14.24	14.47	1299488
2019-04-08	14.44	14.51	14.24	14.37	777989
2019-04-09	14.36	14.47	14.14	14.14	545296
2019-04-10	14.11	14.28	14.09	14.22	448803
2019-04-11	14.24	14.25	13.92	14.03	506362
2019-04-12	14.09	14.18	13.94	14.02	725705
2019-04-15	14.05	14.17	13.61	13.79	494804
2019-04-16	13.84	13.88	13.70	13.78	424987
2019-04-17	13.81	13.81	13.19	13.37	1128081
2019-04-18	13.37	13.42	13.07	13.10	637407
2019-04-22	13.11	13.62	13.07	13.43	735571
2019-04-23	13.43	13.80	13.34	13.77	852925
2019-04-24	13.83	13.89	13.09	13.72	1206462
2019-04-25	13.63	13.75	13.43	13.59	805686
2019-04-26	13.67	13.90	13.52	13.78	643800
2019-04-29	13.83	13.94	13.76	13.77	471643
2019-04-30	13.83	14.07	13.70	14.03	1123799
2019-05-01	13.99	14.11	13.71	13.95	881798
2019-05-02	13.92	14.96	13.66	14.94	1249328
2019-05-03	14.93	15.04	14.70	14.73	920117
2019-05-06	14.58	14.97	14.51	14.95	877762
2019-05-07	14.86	15.27	14.78	14.88	2170457
2019-05-08	14.87	14.98	14.60	14.66	893384
2019-05-09	14.55	14.69	14.38	14.62	1036905
2019-05-10	14.55	14.63	14.37	14.56	1229827
2019-05-13	14.37	14.50	14.11	14.18	1749474
2019-05-14	14.29	14.63	14.25	14.60	862084
2019-05-15	14.55	14.73	14.41	14.71	1926244
2019-05-16	14.73	14.99	14.73	14.82	1895323
2019-05-17	14.67	14.82	14.54	14.60	741839
2019-05-20	14.56	14.58	14.14	14.21	1410618
2019-05-21	14.26	14.67	14.26	14.50	2125295
2019-05-22	14.45	14.73	14.33	14.54	659596
2019-05-23	14.42	14.68	14.33	14.41	1043271
2019-05-24	14.45	14.66	14.36	14.51	1145425
2019-05-28	14.51	14.65	14.23	14.24	676589
2019-05-29	14.13	14.20	13.93	14.06	1634526
2019-05-30	14.06	14.28	14.02	14.07	696471
2019-05-31	13.96	14.03	13.54	13.67	1430618
2019-06-03	13.70	14.17	13.53	14.08	836444
2019-06-04	14.15	14.60	14.15	14.43	1171079
2019-06-05	14.48	14.48	13.85	13.89	1810108
2019-06-06	13.91	13.94	13.62	13.64	828379
2019-06-07	13.69	14.04	13.62	14.00	1633629
2019-06-10	14.06	14.33	13.98	14.10	1004603
2019-06-11	14.19	14.25	13.83	13.92	844986
2019-06-12	13.93	14.13	13.91	14.08	310760
2019-06-13	14.10	14.29	14.07	14.28	551889
2019-06-14	14.28	14.36	14.09	14.11	415079
2019-06-17	14.09	14.23	13.94	14.23	503458
2019-06-18	14.25	14.62	14.16	14.34	347641
2019-06-19	14.33	14.48	14.20	14.39	1134760
2019-06-20	14.44	14.58	14.32	14.40	416131
2019-06-21	14.34	14.37	14.01	14.20	953192
2019-06-24	14.33	14.33	14.01	14.20	479331
2019-06-25	14.23	14.45	13.96	13.99	1014327
2019-06-26	13.99	14.09	13.79	14.00	718267
2019-06-27	14.02	14.26	13.99	14.23	665204
2019-06-28	14.27	14.58	14.11	14.56	961331
2019-07-01	14.70	14.70	14.46	14.55	638700
2019-07-02	14.57	14.64	14.25	14.43	316095
2019-07-03	14.44	14.56	14.38	14.39	329883
2019-07-05	14.35	14.60	14.29	14.40	365663
2019-07-08	14.37	14.37	13.95	14.07	986083
2019-07-09	14.01	14.22	14.00	14.21	391492
2019-07-10	14.26	14.32	14.11	14.23	322228
2019-07-11	14.20	14.20	13.81	14.11	632015
2019-07-12	14.03	14.20	13.99	14.14	399579
2019-07-15	14.08	14.20	14.03	14.10	759475
2019-07-16	14.04	14.30	13.83	13.87	1196454
2019-07-17	13.87	13.87	13.34	13.48	868980
2019-07-18	13.46	13.63	13.36	13.51	660468
2019-07-19	13.47	13.73	13.39	13.44	451260
2019-07-22	13.50	13.62	13.12	13.16	688451
2019-07-23	13.16	13.29	13.05	13.20	593807
2019-07-24	12.99	13.21	12.41	13.03	857055
2019-07-25	12.85	12.87	10.93	11.21	3060120
2019-07-26	11.22	11.76	11.22	11.47	962138
2019-07-29	11.45	11.91	11.42	11.83	697669
2019-07-30	11.74	11.94	11.63	11.86	932839
2019-07-31	11.85	11.96	11.70	11.88	1065771
2019-08-01	11.99	12.18	11.75	11.79	567549
2019-08-02	11.75	11.80	11.57	11.63	334732
2019-08-05	11.50	11.50	11.20	11.26	567559
2019-08-06	11.35	11.37	11.19	11.34	430733
2019-08-07	11.21	11.37	11.04	11.34	453771
2019-08-08	11.41	11.62	11.33	11.59	494775
2019-08-09	11.53	11.75	11.22	11.43	460817
2019-08-12	11.36	11.54	11.19	11.24	617290
2019-08-13	11.24	11.54	11.23	11.37	527325
2019-08-14	11.25	11.31	11.12	11.21	492031
2019-08-15	11.22	11.36	11.07	11.22	362625
2019-08-16	11.26	11.51	11.16	11.48	407291
2019-08-19	11.59	11.63	11.45	11.58	308600
2019-08-20	11.54	11.72	11.49	11.50	396214
2019-08-21	11.61	11.68	11.51	11.57	336282
2019-08-22	11.60	11.65	11.30	11.40	358148
2019-08-23	11.34	11.51	11.05	11.08	385629
2019-08-26	11.15	11.27	11.08	11.12	321479
2019-08-27	11.22	11.31	10.78	10.81	413601
2019-08-28	10.76	11.04	10.76	10.97	439009
2019-08-29	11.07	11.42	11.07	11.36	364559
2019-08-30	11.45	11.66	11.36	11.59	585913
2019-09-03	11.54	11.65	11.07	11.08	589630
2019-09-04	11.20	11.20	10.82	10.89	785591
2019-09-05	11.01	11.27	10.92	11.23	437478
2019-09-06	11.28	11.40	11.19	11.26	176033
2019-09-09	11.26	11.50	11.13	11.47	845070
2019-09-10	11.46	11.65	11.32	11.56	579143
2019-09-11	11.61	11.72	11.44	11.54	455435
2019-09-12	11.52	11.64	11.38	11.61	377436
2019-09-13	11.67	11.74	11.42	11.46	290417
2019-09-16	11.43	11.56	11.27	11.53	468870
2019-09-17	11.54	11.59	11.34	11.39	523868
2019-09-18	11.40	11.51	11.11	11.12	772378
2019-09-19	11.15	11.26	10.96	10.97	661910
2019-09-20	11.00	11.14	10.93	11.03	1462443
2019-09-23	11.01	11.14	10.85	10.86	654796
2019-09-24	10.89	10.95	10.42	10.44	736970
2019-09-25	10.48	10.69	10.46	10.55	541918
2019-09-26	10.56	10.64	10.03	10.05	1324491
2019-09-27	10.13	10.34	10.06	10.30	556581
2019-09-30	10.33	10.61	10.33	10.54	652995
2019-10-01	10.67	10.85	10.25	10.34	951031
2019-10-02	10.34	10.44	10.07	10.28	535265
2019-10-03	10.26	10.55	10.17	10.50	1381817
2019-10-04	10.52	10.72	10.38	10.71	308905
2019-10-07	10.66	10.77	10.60	10.65	489699
2019-10-08	10.55	10.69	10.46	10.57	570706
2019-10-09	10.63	10.76	10.29	10.41	644637
2019-10-10	10.41	10.72	10.41	10.68	595566
2019-10-11	10.79	10.98	10.64	10.66	755857
2019-10-14	10.65	10.79	10.64	10.70	607349
2019-10-15	10.81	11.12	10.74	10.90	1037737
2019-10-16	10.85	11.02	10.85	10.96	321723
2019-10-17	11.00	11.11	10.83	10.93	336445
2019-10-18	10.89	11.03	10.72	10.83	305613
2019-10-21	10.97	11.09	10.83	10.93	553506
2019-10-22	10.95	11.06	10.88	10.89	403458
2019-10-23	10.87	10.98	10.68	10.89	281006
2019-10-24	10.90	10.99	10.50	10.61	359840
2019-10-25	10.58	10.85	10.55	10.83	353913
2019-10-28	10.81	11.14	10.81	11.08	456416
2019-10-29	11.03	11.15	10.81	10.94	575167
2019-10-30	11.00	11.22	10.94	11.20	481015
2019-10-31	11.22	11.64	11.10	11.62	1046731
2019-11-01	11.70	12.05	11.68	11.94	954355
2019-11-04	12.07	12.24	12.02	12.12	916947
2019-11-05	12.18	12.24	12.00	12.07	586422
2019-11-06	12.07	12.15	11.95	12.03	504558
2019-11-07	12.07	12.32	12.07	12.18	999477
2019-11-08	12.17	12.51	12.07	12.50	472788
2019-11-11	12.44	12.45	12.15	12.22	301432
2019-11-12	12.22	12.38	12.04	12.29	457811
2019-11-13	12.22	12.28	12.04	12.16	377036
2019-11-14	12.16	12.20	11.97	12.19	346574
2019-11-15	12.24	12.49	12.24	12.44	624432
2019-11-18	12.40	12.53	12.34	12.51	392660
2019-11-19	12.50	12.59	12.43	12.49	631680
2019-11-20	12.47	12.66	12.39	12.59	722429
2019-11-21	12.65	12.73	12.47	12.59	589161
2019-11-22	12.68	12.77	12.46	12.52	515097
2019-11-25	12.61	12.97	12.61	12.88	665076
2019-11-26	12.81	12.96	12.62	12.74	718681
2019-11-27	12.81	13.10	12.74	13.09	426353
2019-11-29	13.19	13.54	13.12	13.48	629459
2019-12-02	13.46	13.50	12.82	12.88	782556
2019-12-03	12.75	13.03	12.65	12.97	1555342
2019-12-04	13.00	13.12	12.76	13.07	705025
2019-12-05	13.10	13.17	12.91	12.97	497383
2019-12-06	13.05	13.10	12.84	12.91	912952
2019-12-09	12.91	13.41	12.91	13.30	1269681
2019-12-10	13.29	13.47	13.14	13.27	631556
2019-12-11	13.31	13.46	13.21	13.36	446554
2019-12-12	13.38	13.72	13.37	13.68	823261
2019-12-13	13.70	13.85	13.61	13.76	584405
2019-12-16	13.87	13.95	13.67	13.69	517521
2019-12-17	13.72	14.07	13.69	14.06	820005
2019-12-18	14.10	14.20	13.86	14.05	974219
2019-12-19	14.11	14.19	13.96	14.16	904327
2019-12-20	14.24	14.27	14.11	14.21	1161502
2019-12-23	14.21	14.50	14.18	14.36	1063299
2019-12-24	14.28	14.40	14.23	14.38	248572
2019-12-26	14.38	14.47	14.31	14.37	272724
2019-12-27	14.46	14.46	14.20	14.25	419023
2019-12-30	14.33	14.36	14.13	14.18	381928
2019-12-31	14.20	14.31	14.12	14.16	479520
2020-01-02	14.20	14.21	13.81	13.93	505825
2020-01-03	13.76	14.02	13.75	13.90	767878
2020-01-06	13.76	13.98	13.66	13.94	613278
2020-01-07	13.92	13.95	13.78	13.79	305467
2020-01-08	13.80	13.97	13.72	13.91	507296
2020-01-09	13.93	14.10	13.87	13.97	381960
2020-01-10	14.01	14.16	13.95	14.01	324322
2020-01-13	14.01	14.04	13.75	13.94	535724
2020-01-14	13.84	14.19	13.81	14.15	349254
2020-01-15	14.08	14.47	14.08	14.40	627363
2020-01-16	14.52	14.67	14.44	14.51	786556
2020-01-17	14.69	14.69	14.35	14.43	394826
2020-01-21	14.30	14.50	14.25	14.49	576442
2020-01-22	14.50	14.62	14.32	14.36	1566558
2020-01-23	14.38	14.40	14.14	14.37	476372
2020-01-24	14.37	14.41	14.16	14.24	328568
2020-01-27	14.07	14.17	13.89	13.92	437972
2020-01-28	14.02	14.11	13.95	14.07	421330
2020-01-29	14.13	14.25	14.00	14.02	360636
2020-01-30	13.92	14.14	13.86	14.02	547321
2020-01-31	13.94	14.00	13.72	13.81	609168
2020-02-03	13.84	14.36	13.77	14.30	667628
2020-02-04	14.42	14.47	14.09	14.15	462657
2020-02-05	14.22	14.49	14.14	14.45	543352
2020-02-06	14.42	14.67	14.29	14.64	496232
2020-02-07	14.59	14.67	14.37	14.39	522072
2020-02-10	14.40	14.68	14.29	14.64	2054368
2020-02-11	14.66	15.05	14.63	14.94	557918
2020-02-12	15.00	15.20	14.91	15.01	698442
2020-02-13	14.96	15.06	14.84	14.95	441708
2020-02-14	14.95	15.19	14.91	15.07	1103060
2020-02-18	15.09	15.19	14.86	15.08	315205
2020-02-19	15.06	15.27	15.04	15.23	954107
2020-02-20	15.20	15.35	14.99	15.10	1241289
2020-02-21	15.10	15.30	15.04	15.12	797173
2020-02-24	14.78	14.89	14.34	14.45	1056135
2020-02-25	14.44	14.63	13.68	13.83	863193
2020-02-26	13.93	14.00	13.67	13.70	537984
2020-02-27	13.48	14.45	13.25	13.50	1869412
2020-02-28	13.03	13.56	12.61	13.47	1199247
2020-03-02	13.54	14.05	13.47	13.78	1034482
2020-03-03	13.80	13.87	13.19	13.49	1709976
2020-03-04	13.74	13.90	13.30	13.86	961792
2020-03-05	13.64	13.72	13.32	13.45	763197
2020-03-06	13.16	13.56	12.99	13.29	788007
2020-03-09	12.72	12.93	12.26	12.37	794864
2020-03-10	12.76	12.76	12.06	12.49	1387377
2020-03-11	12.21	12.49	11.89	12.04	787796
2020-03-12	11.33	11.51	10.54	10.55	1173684
2020-03-13	11.08	11.08	9.71	10.89	1121787
2020-03-16	9.60	10.21	9.31	9.39	1285730
2020-03-17	9.53	10.21	9.29	9.89	976935
2020-03-18	9.50	9.62	7.58	8.11	991237
2020-03-19	8.10	9.04	7.58	8.73	872385
2020-03-20	9.00	9.39	8.66	8.85	1188660
2020-03-23	8.95	9.18	8.13	8.86	2303457
2020-03-24	9.28	10.17	9.13	10.15	1416331
2020-03-25	10.17	11.33	10.03	11.11	1604628
2020-03-26	11.11	12.48	11.00	12.01	1287957
2020-03-27	11.59	11.69	11.03	11.12	1021880
2020-03-30	11.20	12.00	11.14	11.63	1393740
2020-03-31	11.55	11.85	11.27	11.76	812288
2020-04-01	11.41	12.14	11.05	11.49	545609
2020-04-02	11.43	12.31	11.37	12.12	925357
2020-04-03	12.08	12.29	11.32	11.55	764368
2020-04-06	11.97	12.38	11.93	12.32	729303
2020-04-07	12.68	12.95	12.24	12.41	639739
2020-04-08	12.83	13.75	12.45	13.65	847304
2020-04-09	13.95	13.98	12.97	13.02	761963
2020-04-13	13.02	13.17	12.64	13.00	535168
2020-04-14	13.27	13.62	12.83	12.88	898763
2020-04-15	12.49	12.81	12.24	12.64	497904
2020-04-16	12.76	12.88	12.37	12.56	571556
2020-04-17	12.92	13.15	12.58	13.10	553757
2020-04-20	12.82	13.41	12.80	13.13	448841
2020-04-21	12.84	13.13	12.77	13.00	376260
2020-04-22	13.33	13.38	13.00	13.02	306260
2020-04-23	13.11	13.54	13.05	13.25	511073
2020-04-24	13.47	13.62	13.21	13.30	560269
2020-04-27	13.57	13.57	13.25	13.30	518597
2020-04-28	13.69	13.83	13.43	13.47	615115
2020-04-29	14.00	14.20	13.64	14.04	730285
2020-04-30	14.46	14.83	13.68	14.18	1124449
2020-05-01	13.83	13.97	13.31	13.45	596095
2020-05-04	13.45	13.61	13.25	13.44	594678
2020-05-05	13.63	14.00	13.39	13.44	978483
2020-05-06	13.48	14.02	13.47	13.90	674029
2020-05-07	14.06	14.20	13.55	13.63	1302391
2020-05-08	13.96	13.99	13.45	13.68	627971
2020-05-11	13.57	14.25	13.56	14.20	1081180
2020-05-12	14.38	14.55	13.81	13.86	843778
2020-05-13	13.85	13.85	13.05	13.30	611536
2020-05-14	13.15	13.63	13.04	13.57	621734
2020-05-15	13.59	14.04	13.50	13.94	425955
2020-05-18	14.41	14.60	14.29	14.30	2216532
2020-05-19	14.31	14.40	13.84	13.91	977466
2020-05-20	14.15	14.30	14.01	14.10	489848
2020-05-21	14.09	14.33	14.05	14.17	368016
2020-05-22	14.18	14.48	13.96	14.46	571271
2020-05-26	14.68	14.89	14.09	14.15	660133
2020-05-27	14.26	14.66	13.73	14.60	760811
2020-05-28	14.75	14.82	14.28	14.36	430331
2020-05-29	14.31	14.31	13.69	13.97	735591
2020-06-01	13.98	14.10	13.58	13.87	643378
2020-06-02	13.97	13.99	13.63	13.86	535954
2020-06-03	13.98	14.11	13.80	13.92	480050
2020-06-04	13.80	13.89	13.57	13.85	721641
2020-06-05	14.00	14.26	13.79	13.90	741066
2020-06-08	14.02	14.31	13.83	14.24	965275
2020-06-09	14.19	14.35	13.91	14.13	473681
2020-06-10	14.19	14.19	13.90	13.96	389473
2020-06-11	13.62	13.70	13.17	13.21	789299
2020-06-12	13.44	13.53	12.97	13.20	811984
2020-06-15	12.95	13.22	12.76	13.11	437832
2020-06-16	13.50	13.80	13.21	13.66	797724
2020-06-17	13.76	13.84	13.40	13.49	408476
2020-06-18	13.40	13.71	13.31	13.68	407494
2020-06-19	13.85	14.26	13.80	14.02	1728696
2020-06-22	14.31	15.33	14.31	15.26	2370669
2020-06-23	15.42	15.62	14.85	14.89	943329
2020-06-24	14.80	14.80	14.17	14.34	729136
2020-06-25	14.34	14.60	14.13	14.54	684410
2020-06-26	14.60	14.60	13.78	13.83	913338
2020-06-29	13.93	14.29	13.71	14.15	547784
2020-06-30	14.07	14.14	13.86	13.98	753513
2020-07-01	13.98	14.10	13.79	13.93	421690
2020-07-02	14.09	14.16	13.80	13.99	525432
2020-07-06	14.08	14.12	13.62	13.80	680924
2020-07-07	13.69	13.88	13.56	13.61	603021
2020-07-08	13.61	13.63	13.39	13.62	463042
2020-07-09	13.63	13.71	13.27	13.58	453328
2020-07-10	13.53	13.56	13.23	13.46	852874
2020-07-13	13.63	13.87	13.44	13.44	664721
2020-07-14	13.42	13.81	13.25	13.80	1210724
2020-07-15	13.99	14.35	13.95	14.28	561316
2020-07-16	14.23	14.30	14.05	14.28	355622
2020-07-17	14.23	14.50	14.18	14.49	440029
2020-07-20	14.50	14.64	14.31	14.32	313876
2020-07-21	14.39	14.43	13.91	13.99	465798
2020-07-22	13.94	14.10	13.65	13.83	534435
2020-07-23	13.84	13.93	13.52	13.57	414837
2020-07-24	13.55	13.60	13.12	13.25	354915
2020-07-27	13.29	13.90	13.29	13.89	556046
2020-07-28	13.83	13.90	13.69	13.72	353775
2020-07-29	13.75	13.87	13.23	13.29	726322
2020-07-30	13.75	13.85	13.45	13.78	643831
2020-07-31	13.71	13.75	13.23	13.55	617620
2020-08-03	13.71	14.07	13.61	13.81	759159
2020-08-04	13.72	13.78	13.39	13.44	416848
2020-08-05	13.60	13.61	13.20	13.42	2208093
2020-08-06	13.40	13.58	13.19	13.43	385096
2020-08-07	13.35	13.57	13.32	13.51	463383
2020-08-10	13.55	13.72	13.49	13.57	365909
2020-08-11	13.65	13.82	13.46	13.59	618766
2020-08-12	13.71	14.18	13.71	13.90	626381
2020-08-13	13.85	13.91	13.67	13.85	405798
2020-08-14	13.81	13.99	13.73	13.96	368093
2020-08-17	13.99	13.99	13.80	13.83	660574
2020-08-18	13.91	13.97	13.42	13.48	816115
2020-08-19	13.45	13.58	13.27	13.31	494518
2020-08-20	13.25	13.31	13.07	13.19	600495
2020-08-21	13.20	13.23	12.42	12.73	2051432
2020-08-24	12.75	12.84	12.20	12.27	883212
2020-08-25	12.25	12.33	11.92	11.95	1700569
2020-08-26	11.90	11.92	11.54	11.57	1070398
2020-08-27	11.50	11.73	11.17	11.66	1512994
2020-08-28	11.75	11.90	11.42	11.66	645533
2020-08-31	11.58	11.89	11.55	11.71	1144319
2020-09-01	11.74	11.86	11.12	11.18	987826
2020-09-02	11.26	11.97	11.06	11.96	1831957
2020-09-03	11.89	12.20	11.61	11.67	839783
2020-09-04	11.71	11.78	11.24	11.54	668569
2020-09-08	11.41	11.72	11.23	11.31	554179
2020-09-09	11.34	11.75	11.32	11.72	1335519
2020-09-10	12.12	12.23	11.59	11.61	881400
2020-09-11	11.64	11.70	11.35	11.47	402569
2020-09-14	11.55	11.66	11.33	11.39	1675823
2020-09-15	11.43	11.62	11.12	11.20	552053
2020-09-16	11.21	11.74	11.21	11.61	825712
2020-09-17	11.46	11.64	11.34	11.61	468724
2020-09-18	11.70	11.79	11.46	11.57	1944994
2020-09-21	11.48	11.48	11.12	11.26	759371
2020-09-22	11.29	11.35	10.93	11.19	533248
2020-09-23	11.30	11.36	10.84	10.85	555800
2020-09-24	10.78	10.89	10.61	10.76	484084
2020-09-25	10.71	10.81	10.61	10.74	444775
2020-09-28	10.90	10.99	10.52	10.67	518746
2020-09-29	10.64	10.67	10.32	10.33	593533
2020-09-30	10.40	10.72	10.34	10.45	695944
2020-10-01	10.43	10.71	10.10	10.27	925973
2020-10-02	10.14	10.36	10.08	10.22	545029
2020-10-05	10.31	10.61	10.29	10.52	472570
2020-10-06	10.58	10.71	10.24	10.25	433733
2020-10-07	10.27	10.48	10.15	10.39	826871
2020-10-08	10.51	10.71	10.36	10.57	319720
2020-10-09	10.60	10.70	10.40	10.42	250695
2020-10-12	10.42	10.62	10.41	10.62	618274
2020-10-13	10.58	10.80	10.44	10.78	509145
2020-10-14	10.80	10.91	10.42	10.51	819933
2020-10-15	10.36	10.37	9.95	9.99	639619
2020-10-16	9.97	10.05	9.89	9.94	573878
2020-10-19	10.00	10.08	9.82	9.84	543815
2020-10-20	9.93	10.07	9.72	9.90	712620
2020-10-21	9.84	9.98	9.71	9.74	1066112
2020-10-22	9.73	10.16	9.65	10.13	1041857
2020-10-23	10.16	10.26	10.11	10.23	615721
2020-10-26	10.15	10.25	9.73	9.82	666919
2020-10-27	9.76	9.78	9.61	9.63	1124801
2020-10-28	9.55	9.57	9.21	9.33	1362393
2020-10-29	9.38	10.79	9.22	10.72	2017962
2020-10-30	10.64	10.84	10.46	10.81	837675
2020-11-02	10.93	11.00	10.19	10.25	995639
2020-11-03	10.33	10.43	10.10	10.13	808099
2020-11-04	10.23	10.71	10.20	10.50	886005
2020-11-05	10.56	10.64	10.31	10.55	630676
2020-11-06	10.56	10.57	10.15	10.18	408091
2020-11-09	10.66	10.87	10.40	10.52	543991
2020-11-10	10.58	10.73	10.40	10.65	746785
2020-11-11	10.82	10.90	10.67	10.83	434706
2020-11-12	10.75	10.83	10.52	10.75	402066
2020-11-13	10.88	11.05	10.76	11.03	418726
2020-11-16	11.23	11.23	10.60	10.87	767704
2020-11-17	10.80	11.14	10.74	11.03	1002025
2020-11-18	11.13	11.23	10.94	11.06	636706
2020-11-19	11.10	11.19	10.96	11.18	527436
2020-11-20	11.14	11.16	10.87	10.95	597395
2020-11-23	10.95	11.06	10.58	10.69	1388266
2020-11-24	10.79	10.96	10.58	10.79	465729
2020-11-25	10.73	10.77	10.48	10.56	378302
2020-11-27	10.55	10.94	10.47	10.85	193651
2020-11-30	10.85	10.91	10.42	10.46	875288
2020-12-01	10.59	10.66	10.43	10.60	573323
2020-12-02	10.61	10.68	10.36	10.45	469740
2020-12-03	10.47	10.54	10.33	10.42	244304
2020-12-04	10.51	10.67	10.41	10.51	696119
2020-12-07	10.51	10.82	10.42	10.62	466618
2020-12-08	10.53	10.70	10.51	10.68	386279
2020-12-09	10.72	10.82	10.35	10.41	754362
2020-12-10	10.34	10.45	10.25	10.36	704488
2020-12-11	10.34	10.45	10.18	10.29	331505
2020-12-14	10.39	11.45	10.39	11.38	1704271
2020-12-15	11.46	11.85	11.31	11.81	1487796
2020-12-16	11.76	12.18	11.56	12.11	1570287
2020-12-17	12.12	12.28	11.86	12.25	1134724
2020-12-18	12.25	12.49	12.04	12.48	1778387
2020-12-21	12.29	12.37	11.96	11.99	913403
2020-12-22	11.97	12.09	11.90	12.07	514408
2020-12-23	12.08	12.12	11.88	11.94	637493
2020-12-24	11.95	12.46	11.95	12.34	197362
2020-12-28	12.52	12.57	12.22	12.24	708637
2020-12-29	12.29	12.30	12.10	12.25	362828
2020-12-30	12.25	12.47	12.15	12.24	443912
2020-12-31	12.25	12.41	12.15	12.39	379739
2021-01-04	12.39	12.59	12.25	12.48	927751
2021-01-05	12.56	12.64	12.28	12.51	374232
2021-01-06	12.54	12.77	12.52	12.73	625670
2021-01-07	12.87	12.90	12.68	12.81	504925
2021-01-08	12.75	13.06	12.66	12.87	391471
2021-01-11	12.97	12.97	12.46	12.56	398405
2021-01-12	12.63	12.66	12.32	12.34	375521
2021-01-13	12.29	12.55	12.14	12.24	579743
2021-01-14	12.30	12.93	12.25	12.87	389140
2021-01-15	12.83	13.03	12.61	12.72	412338
2021-01-19	12.75	12.89	12.54	12.73	460435
2021-01-20	12.70	12.85	12.57	12.62	897416
2021-01-21	12.67	12.67	12.12	12.31	526048
2021-01-22	12.18	12.36	11.97	12.34	422008
2021-01-25	12.29	12.33	12.14	12.30	344647
2021-01-26	12.38	12.68	12.35	12.51	369247
2021-01-27	12.36	12.64	12.11	12.21	554031
2021-01-28	12.23	12.43	12.05	12.11	370680
2021-01-29	12.11	12.26	11.95	12.01	669951
2021-02-01	12.10	12.39	11.98	12.32	335239
2021-02-02	12.36	12.55	12.27	12.41	304302
2021-02-03	12.35	12.62	12.11	12.45	595309
2021-02-04	12.56	12.80	12.17	12.53	554954
2021-02-05	12.55	12.78	12.25	12.43	391388
2021-02-08	12.50	12.62	12.35	12.57	514217
2021-02-09	12.57	12.60	12.25	12.28	473888
2021-02-10	12.27	12.72	12.07	12.70	702957
2021-02-11	12.67	12.90	12.21	12.21	638318
2021-02-12	12.32	12.32	12.02	12.10	474928
2021-02-16	12.15	12.22	11.90	11.99	961167
2021-02-17	12.02	12.12	11.83	11.88	534842
2021-02-18	11.88	11.96	11.61	11.73	815770
2021-02-19	11.75	11.87	11.66	11.74	553926
2021-02-22	11.70	11.78	11.48	11.58	544120
2021-02-23	11.57	11.61	11.36	11.47	1137614
2021-02-24	11.54	12.05	11.54	11.80	789096
2021-02-25	11.83	11.96	11.51	11.62	629976
2021-02-26	11.66	11.78	11.42	11.43	677068
2021-03-01	11.58	11.63	11.38	11.40	914070
2021-03-02	11.36	11.46	11.22	11.22	541765
2021-03-03	11.14	11.22	11.05	11.07	359421
2021-03-04	11.06	11.25	10.93	11.06	527927
2021-03-05	11.21	11.52	10.92	11.51	594721
2021-03-08	11.52	11.81	11.40	11.70	426749
2021-03-09	11.74	12.10	11.61	11.63	1253955
2021-03-10	11.68	11.81	11.55	11.77	476658
2021-03-11	11.85	11.96	11.72	11.85	371071
2021-03-12	11.91	12.08	11.66	12.04	470634
2021-03-15	11.98	12.09	11.84	12.08	266825
2021-03-16	12.05	12.10	11.93	12.00	517282
2021-03-17	12.04	12.28	11.92	12.27	376315
2021-03-18	12.20	12.26	11.79	11.84	419460
2021-03-19	11.84	12.30	11.84	12.26	1095452
2021-03-22	12.30	12.44	12.20	12.35	353325
2021-03-23	12.26	12.29	11.86	11.87	605841
2021-03-24	11.87	12.00	11.60	11.62	437769
2021-03-25	11.60	11.77	11.52	11.68	320828
2021-03-26	11.77	12.03	11.73	11.91	275415
2021-03-29	11.91	12.35	11.91	12.13	788651
2021-03-30	12.10	12.86	11.84	11.89	831261
2021-03-31	11.86	12.11	11.86	11.95	533846
2021-04-01	12.00	12.04	11.83	11.96	283027
2021-04-05	12.08	12.34	11.99	12.30	503416
2021-04-06	12.36	12.43	12.24	12.30	338681
2021-04-07	12.29	12.47	12.20	12.33	422763
2021-04-08	12.40	12.44	11.86	11.89	1103638
2021-04-09	11.81	12.00	11.39	11.70	738833
2021-04-12	11.71	11.82	11.53	11.67	414147
2021-04-13	11.69	11.84	11.59	11.63	383455
2021-04-14	11.62	11.78	11.51	11.75	361155
2021-04-15	11.85	12.01	11.77	11.89	250375
2021-04-16	11.97	11.97	11.62	11.90	294024
2021-04-19	11.90	11.96	11.63	11.89	287056
2021-04-20	11.84	12.06	11.75	11.98	392549
2021-04-21	11.99	12.14	11.94	12.09	261461
2021-04-22	12.14	12.21	11.95	12.02	241979
2021-04-23	12.08	12.08	11.61	11.70	902018
2021-04-26	11.68	11.89	11.52	11.80	1131327
2021-04-27	11.79	11.89	11.56	11.57	359570
2021-04-28	11.53	11.66	11.35	11.59	625525
2021-04-29	11.78	11.89	11.59	11.67	431221
2021-04-30	11.61	11.67	11.15	11.45	1121345
2021-05-03	11.58	11.66	11.50	11.65	486868
2021-05-04	11.65	11.68	11.50	11.66	331524
2021-05-05	11.74	11.76	11.52	11.54	292049
2021-05-06	11.58	11.64	11.44	11.52	396004
2021-05-07	11.47	11.79	11.45	11.73	847979
2021-05-10	11.75	11.92	11.68	11.77	447234
2021-05-11	11.65	12.15	11.64	12.13	410523
2021-05-12	12.11	12.43	12.06	12.37	557630
2021-05-13	12.34	12.78	12.34	12.75	595236
2021-05-14	12.79	12.89	12.73	12.87	489148
2021-05-17	12.83	13.10	12.63	12.77	597775
2021-05-18	12.74	12.78	12.58	12.65	398354
2021-05-19	12.56	12.64	12.27	12.29	442413
2021-05-20	12.25	13.33	11.90	13.32	1679039
2021-05-21	13.40	13.42	12.95	13.17	989661
2021-05-24	13.20	13.55	12.90	13.54	1248318
2021-05-25	13.49	13.54	12.90	12.94	818703
2021-05-26	13.27	13.97	13.27	13.96	1204718
2021-05-27	13.96	13.96	13.31	13.58	659063
2021-05-28	13.60	13.72	13.36	13.45	662044
2021-06-01	13.50	13.54	13.16	13.51	700671
2021-06-02	13.72	13.72	13.06	13.31	762024
2021-06-03	13.32	13.40	13.06	13.22	593294
2021-06-04	13.31	13.34	12.97	12.98	613942
2021-06-07	12.98	13.07	12.73	12.76	785899
2021-06-08	12.77	12.82	12.46	12.51	728986
2021-06-09	12.51	12.58	12.29	12.41	626432
2021-06-10	12.42	12.52	12.14	12.42	1183954
2021-06-11	12.45	12.68	12.40	12.60	798069
2021-06-14	12.65	12.86	12.62	12.78	693866
2021-06-15	12.84	12.84	12.62	12.71	507140
2021-06-16	12.64	13.00	12.57	12.93	805357
2021-06-17	13.00	13.01	12.63	12.96	562042
2021-06-18	12.79	13.42	12.74	13.33	2460200
2021-06-21	13.40	13.45	13.03	13.42	524717
2021-06-22	13.41	13.52	13.22	13.40	574192
2021-06-23	13.45	13.59	13.17	13.25	449851
2021-06-24	13.12	13.56	13.12	13.46	396374
2021-06-25	13.46	13.55	13.25	13.50	2675969
2021-06-28	13.54	13.54	13.26	13.41	549881
2021-06-29	13.41	13.54	13.18	13.30	440909
2021-06-30	13.30	13.51	13.22	13.41	891690
2021-07-01	13.41	13.78	13.37	13.70	542488
2021-07-02	13.67	13.70	13.32	13.64	278212
2021-07-06	13.64	13.70	13.32	13.68	320220
2021-07-07	13.66	13.70	13.23	13.57	598112
2021-07-08	13.48	13.65	13.34	13.55	434261
2021-07-09	13.63	13.73	13.44	13.46	393798
2021-07-12	13.38	13.38	13.12	13.21	438488
2021-07-13	13.22	13.44	13.10	13.21	485127
2021-07-14	13.21	13.32	13.03	13.14	564827
2021-07-15	13.13	13.20	12.96	13.09	449080
2021-07-16	13.09	13.20	13.02	13.06	514504
2021-07-19	12.98	13.32	12.91	13.30	546618
2021-07-20	13.36	13.52	13.21	13.33	463043
2021-07-21	13.33	13.49	13.24	13.46	322251
2021-07-22	13.42	13.48	13.31	13.41	338604
2021-07-23	13.45	13.53	13.35	13.36	242658
2021-07-26	13.41	13.46	13.15	13.18	382969
2021-07-27	13.11	13.30	13.02	13.26	268042
2021-07-28	13.26	13.73	13.13	13.64	383194
2021-07-29	13.91	14.42	13.78	14.10	788673
2021-07-30	14.02	14.22	13.67	14.18	680305
2021-08-02	14.07	14.69	14.07	14.61	949472
2021-08-03	14.68	15.20	14.63	15.19	888151
2021-08-04	15.11	15.25	14.91	15.12	601009
2021-08-05	15.10	15.47	15.03	15.44	605758
2021-08-06	15.44	15.52	15.16	15.42	371731
2021-08-09	15.41	15.52	15.08	15.16	490820
2021-08-10	15.15	15.21	14.92	15.16	399019
2021-08-11	15.24	15.29	15.02	15.26	316817
2021-08-12	15.34	15.86	15.31	15.83	651232
2021-08-13	15.90	16.52	15.73	16.39	862793
2021-08-16	16.41	16.49	16.06	16.34	478247
2021-08-17	16.26	16.57	16.26	16.51	514543
2021-08-18	16.56	16.72	16.05	16.15	652368
2021-08-19	16.02	16.19	15.90	16.03	604651
2021-08-20	15.99	16.07	15.81	15.94	1441223
2021-08-23	16.31	16.37	15.41	15.64	1176011
2021-08-24	15.62	15.96	15.46	15.62	845953
2021-08-25	15.55	15.55	14.83	14.89	1740635
2021-08-26	14.95	15.03	14.50	14.53	1131665
2021-08-27	14.53	14.81	14.44	14.68	635946
2021-08-30	14.63	15.38	14.63	15.34	938342
2021-08-31	15.29	15.34	14.81	15.26	2628476
2021-09-01	15.26	15.39	15.05	15.31	837966
2021-09-02	15.35	15.64	15.30	15.50	741614
2021-09-03	15.47	15.54	15.11	15.36	723896
2021-09-07	15.25	15.58	15.23	15.39	782501
2021-09-08	15.39	15.84	15.25	15.80	783846
2021-09-09	15.88	15.92	15.66	15.70	989742
2021-09-10	15.69	15.77	15.49	15.53	463339
2021-09-13	15.58	15.58	15.21	15.22	458441
2021-09-14	15.27	15.27	14.87	15.08	714113
2021-09-15	15.11	15.17	14.96	15.03	687145
2021-09-16	15.03	15.31	14.90	15.24	490551
2021-09-17	15.20	15.68	15.08	15.65	4069243
2021-09-20	15.49	16.01	15.29	15.87	891360
2021-09-21	15.97	16.29	15.82	16.24	688059
2021-09-22	16.36	16.56	16.12	16.51	606857
2021-09-23	16.73	16.73	16.42	16.47	508984
2021-09-24	16.48	16.51	16.08	16.18	472153
2021-09-27	16.23	17.15	16.21	17.10	1001828
2021-09-28	17.06	17.25	16.76	17.20	852843
2021-09-29	17.38	17.45	17.10	17.24	1238542
2021-09-30	17.26	17.34	16.59	16.71	1599287
2021-10-01	16.80	17.17	16.62	17.02	595938
2021-10-04	17.07	17.32	16.93	17.24	748894
2021-10-05	17.24	17.38	16.53	16.55	845254
2021-10-06	16.54	16.56	16.10	16.27	1350656
2021-10-07	16.36	16.94	16.36	16.92	886900
2021-10-08	17.06	17.06	16.83	16.87	327433
2021-10-11	16.97	17.22	16.88	17.10	391530
2021-10-12	17.18	17.35	17.03	17.25	511530
2021-10-13	17.20	17.31	16.63	16.69	717894
2021-10-14	16.70	16.93	16.48	16.67	401856
2021-10-15	16.74	16.79	16.61	16.61	530851
2021-10-18	16.55	16.59	16.21	16.23	730522
2021-10-19	16.28	16.71	16.26	16.41	488819
2021-10-20	16.46	16.71	16.35	16.51	400132
2021-10-21	16.47	16.89	16.19	16.42	410187
2021-10-22	16.38	16.41	16.19	16.24	252475
2021-10-25	16.32	16.38	15.83	15.93	730433
2021-10-26	15.93	16.22	15.88	15.91	361904
2021-10-27	15.95	16.14	15.79	16.10	488391
2021-10-28	16.24	17.36	16.23	17.31	1009539
2021-10-29	17.21	17.84	17.08	17.45	807497
2021-11-01	17.51	17.65	17.06	17.38	1285545
2021-11-02	17.42	17.82	17.23	17.78	1370421
2021-11-03	17.73	17.83	17.39	17.50	1437449
2021-11-04	17.59	17.92	17.41	17.74	625912
2021-11-05	17.71	18.14	17.62	18.12	761302
2021-11-08	18.14	18.62	18.14	18.49	1515609
2021-11-09	18.50	18.73	18.44	18.72	592381
2021-11-10	18.79	18.97	17.80	17.82	826128
2021-11-11	17.77	18.23	17.73	17.82	306563
2021-11-12	17.84	17.89	17.75	17.76	318457
2021-11-15	17.80	17.80	17.27	17.29	401346
2021-11-16	17.34	17.52	17.21	17.33	489609
2021-11-17	17.29	17.45	17.08	17.25	475177
2021-11-18	17.21	17.25	16.87	17.13	469861
2021-11-19	17.08	17.39	17.00	17.05	416410
2021-11-22	17.07	17.28	16.88	17.01	457004
2021-11-23	17.09	17.22	16.99	17.05	602036
2021-11-24	17.27	17.27	17.02	17.09	425002
2021-11-26	17.02	17.21	16.62	16.92	453803
2021-11-29	17.01	17.28	16.68	16.72	447609
2021-11-30	16.85	16.87	16.40	16.72	855440
2021-12-01	16.84	17.01	16.59	16.60	473407
2021-12-02	16.54	16.71	16.30	16.47	644546
2021-12-03	16.57	16.75	16.30	16.36	1637369
2021-12-06	16.37	16.73	16.31	16.44	507507
2021-12-07	16.45	16.69	16.28	16.68	383298
2021-12-08	16.80	16.94	16.57	16.72	561268
2021-12-09	16.65	16.74	16.27	16.30	514930
2021-12-10	16.35	16.54	16.23	16.43	419429
2021-12-13	16.45	16.67	16.27	16.43	316295
2021-12-14	16.43	17.11	16.28	16.80	856469
2021-12-15	16.86	17.31	16.76	17.29	492190
2021-12-16	17.41	17.53	16.93	17.05	640801
2021-12-17	17.12	17.61	17.05	17.41	1377528
2021-12-20	17.29	17.42	16.93	17.38	577640
2021-12-21	17.47	17.60	16.96	17.00	537710
2021-12-22	16.94	17.46	16.85	17.44	271011
2021-12-23	17.52	17.79	17.37	17.59	255057
2021-12-27	17.72	17.85	17.50	17.75	419038
2021-12-28	17.75	17.93	17.43	17.46	223532
2021-12-29	17.38	17.66	17.15	17.62	293242
2021-12-30	17.60	17.82	17.37	17.42	257658
2021-12-31	17.38	17.40	17.15	17.25	196287
2022-01-03	17.25	17.61	17.16	17.45	247191
2022-01-04	17.39	17.51	17.23	17.41	419696
2022-01-05	17.45	17.88	17.09	17.09	324107
2022-01-06	17.03	17.63	16.99	17.47	322483
2022-01-07	17.45	17.75	17.45	17.50	334804
2022-01-10	17.58	17.85	17.46	17.72	311223
2022-01-11	17.75	17.78	17.00	17.06	1091336
2022-01-12	17.06	17.31	16.86	17.01	532605
2022-01-13	16.94	17.25	16.85	16.99	439129
2022-01-14	17.00	17.05	16.54	16.77	668065
2022-01-18	16.67	16.74	16.21	16.43	1055241
2022-01-19	16.42	16.70	16.27	16.44	421712
2022-01-20	16.42	16.57	16.13	16.17	707733
2022-01-21	16.09	16.43	16.04	16.17	676062
2022-01-24	16.04	16.17	15.63	15.98	668585
2022-01-25	15.91	15.98	15.35	15.39	751297
2022-01-26	15.56	15.98	15.47	15.57	1071858
2022-01-27	15.58	16.03	15.57	15.86	558794
2022-01-28	15.84	16.04	15.56	16.03	439404
2022-01-31	15.89	16.05	15.65	16.03	447842
2022-02-01	16.13	16.20	15.59	15.80	426174
2022-02-02	15.91	16.29	15.76	16.23	915061
2022-02-03	16.00	16.15	15.37	15.40	483778
2022-02-04	15.40	15.97	15.08	15.64	2068794
2022-02-07	15.85	15.85	15.50	15.65	370765
2022-02-08	15.59	15.85	15.41	15.83	1302232
2022-02-09	15.95	16.08	15.72	15.83	989654
2022-02-10	17.62	18.45	17.30	18.00	4478880
2022-02-11	17.81	19.28	17.81	19.25	2997966
2022-02-14	19.36	20.15	19.00	19.71	1659462
2022-02-15	19.82	20.10	19.58	19.69	5346501
2022-02-16	19.75	20.48	19.75	20.25	1021906
2022-02-17	20.25	20.42	19.67	19.94	817800
2022-02-18	19.93	20.33	19.51	19.99	1595608
2022-02-22	19.78	20.04	19.18	19.19	1015992
2022-02-23	19.76	19.93	19.09	19.17	791955
2022-02-24	18.89	19.45	18.74	19.27	697449
2022-02-25	19.30	19.68	19.10	19.38	640361
2022-02-28	19.07	19.43	18.96	19.21	1007522
2022-03-01	19.23	19.38	18.45	18.68	1542534
2022-03-02	18.11	19.74	18.11	19.42	3588647
2022-03-03	19.32	19.35	17.43	17.90	3715820
2022-03-04	17.65	17.96	16.89	17.25	2018911
2022-03-07	17.22	17.93	17.17	17.38	1144235
2022-03-08	17.38	18.07	17.15	17.62	1055193
2022-03-09	17.74	18.01	17.56	17.85	820287
2022-03-10	18.00	18.74	18.00	18.54	2248348
2022-03-11	18.53	18.92	18.32	18.87	1316458
2022-03-14	18.94	19.20	18.61	18.88	800223
2022-03-15	18.78	18.88	18.10	18.42	1245737
2022-03-16	18.56	18.80	18.28	18.57	619377
2022-03-17	18.60	19.28	18.56	19.27	794800
2022-03-18	19.08	19.35	18.94	19.00	1349991
2022-03-21	19.03	19.63	18.51	18.53	934598
2022-03-22	18.49	19.10	18.34	19.09	3127138
2022-03-23	19.08	19.52	18.98	19.38	707411
2022-03-24	19.54	19.78	19.29	19.65	640376
2022-03-25	19.76	19.79	19.34	19.59	400569
2022-03-28	19.51	19.68	19.29	19.38	558259
2022-03-29	19.65	20.04	19.53	19.69	985931
2022-03-30	19.65	19.89	19.11	19.20	735658
2022-03-31	19.28	19.64	19.25	19.35	1455882
2022-04-01	19.37	20.09	19.31	19.74	1270537
2022-04-04	19.76	20.09	19.37	19.85	978969
2022-04-05	19.77	20.71	19.49	19.61	2676868
2022-04-06	19.41	19.67	19.01	19.21	2657052
2022-04-07	19.14	19.69	18.77	19.63	1503386
2022-04-08	19.74	20.13	19.73	19.88	826023
2022-04-11	19.90	19.96	19.13	19.15	660903
2022-04-12	19.27	19.68	19.08	19.44	1026347
2022-04-13	19.35	19.61	19.16	19.30	832936
2022-04-14	19.25	19.38	19.01	19.03	496055
2022-04-18	18.95	18.98	18.45	18.54	706107
2022-04-19	18.52	18.58	18.05	18.08	582735
2022-04-20	18.09	18.50	17.81	18.28	836023
2022-04-21	18.33	18.55	18.06	18.23	627618
2022-04-22	18.18	18.29	17.79	17.83	578217
2022-04-25	17.75	17.93	17.39	17.79	706888
2022-04-26	17.63	17.76	17.16	17.21	1232420
2022-04-27	17.14	17.50	16.74	16.84	1355696
2022-04-28	16.99	17.55	16.77	17.37	1011931
2022-04-29	17.29	17.32	16.88	17.06	1215458
2022-05-02	16.88	16.94	16.14	16.31	2137891
2022-05-03	16.30	16.60	16.16	16.31	1074169
2022-05-04	16.33	16.43	15.85	16.38	1241726
2022-05-05	16.38	16.48	15.74	15.94	1200229
2022-05-06	15.74	16.03	15.32	15.42	1238388
2022-05-09	15.32	15.64	15.16	15.28	1058898
2022-05-10	15.29	15.71	15.20	15.30	937832
2022-05-11	15.31	15.61	14.97	15.10	826309
2022-05-12	15.03	15.57	15.01	15.55	796722
2022-05-13	15.52	15.89	15.45	15.86	917518
2022-05-16	15.88	16.33	15.81	16.09	637996
2022-05-17	16.18	16.41	16.09	16.32	666630
2022-05-18	16.09	16.19	15.76	15.95	775754
2022-05-19	15.95	16.19	15.85	15.91	562891
2022-05-20	16.02	16.30	15.92	16.29	595199
2022-05-23	16.43	16.67	16.20	16.35	1012095
2022-05-24	16.08	16.08	15.43	15.46	1081319
2022-05-25	15.33	15.63	14.98	15.02	1208885
2022-05-26	15.16	15.43	15.08	15.40	798255
2022-05-27	15.49	15.53	15.34	15.46	441150
2022-05-31	15.41	15.49	15.05	15.17	833771
2022-06-01	15.17	15.32	14.69	14.72	1111053
2022-06-02	14.68	15.25	14.48	15.18	1149016
2022-06-03	15.15	15.38	15.11	15.33	2566174
2022-06-06	15.50	15.50	14.89	14.93	589061
2022-06-07	14.89	15.62	14.88	15.60	1153923
2022-06-08	15.60	15.67	15.10	15.32	547682
2022-06-09	15.21	15.27	14.86	14.90	854363
2022-06-10	14.68	14.95	14.49	14.83	666033
2022-06-13	14.61	14.67	14.25	14.42	1211451
2022-06-14	14.34	14.45	14.06	14.32	832218
2022-06-15	14.27	14.70	14.25	14.56	1016330
2022-06-16	14.38	14.60	14.15	14.50	872143
2022-06-17	14.58	15.03	14.58	14.78	1671584
2022-06-21	14.85	14.99	14.60	14.65	710757
2022-06-22	14.58	15.09	14.24	14.73	778067
2022-06-23	14.81	15.10	14.77	15.07	476728
2022-06-24	15.14	15.36	14.72	14.76	4007554
2022-06-27	14.90	15.44	14.85	15.30	754452
2022-06-28	15.32	15.37	14.93	14.98	599735
2022-06-29	14.98	15.06	14.79	15.03	545345
2022-06-30	14.84	14.93	14.59	14.76	601090
2022-07-01	14.72	14.98	14.61	14.89	617303
2022-07-05	14.88	15.26	14.78	15.22	681919
2022-07-06	15.14	15.23	14.89	14.94	469118
2022-07-07	14.92	15.22	14.74	14.80	914610
2022-07-08	14.80	15.00	14.44	14.48	452803
2022-07-11	14.58	14.83	14.44	14.46	712247
2022-07-12	14.33	14.53	13.90	14.46	815501
2022-07-13	14.46	14.59	13.95	13.96	833627
2022-07-14	13.81	14.67	13.76	14.58	1762311
2022-07-15	14.61	14.61	13.74	14.40	1220952
2022-07-18	14.54	14.82	14.37	14.51	1025148
2022-07-19	14.55	14.74	14.52	14.72	552606
2022-07-20	14.57	14.71	14.22	14.41	778383
2022-07-21	14.46	14.84	14.39	14.83	664406
2022-07-22	14.83	14.83	14.47	14.56	588159
2022-07-25	14.68	14.80	14.50	14.56	533036
2022-07-26	14.62	14.63	14.26	14.49	657363
2022-07-27	14.47	14.77	14.17	14.68	570151
2022-07-28	14.12	14.57	13.64	14.24	881653
2022-07-29	14.24	14.38	14.05	14.34	729316
2022-08-01	14.34	14.53	14.09	14.30	654480
2022-08-02	14.41	14.41	14.08	14.09	795839
2022-08-03	14.12	14.53	14.12	14.25	724545
2022-08-04	14.27	14.33	14.04	14.31	480576
2022-08-05	14.23	14.48	14.10	14.44	676614
2022-08-08	14.46	14.82	14.45	14.79	480846
2022-08-09	14.74	14.87	14.33	14.37	565981
2022-08-10	14.43	14.57	14.35	14.50	606295
2022-08-11	14.57	14.72	14.42	14.47	739476
2022-08-12	14.54	14.74	14.34	14.74	755446
2022-08-15	14.65	14.70	14.50	14.56	410763
2022-08-16	14.48	14.64	14.34	14.63	661156
2022-08-17	14.45	14.46	14.00	14.08	702505
2022-08-18	14.11	14.25	13.96	14.19	457342
2022-08-19	14.20	14.28	14.04	14.12	461547
2022-08-22	13.99	14.07	13.77	13.89	440581
2022-08-23	13.85	13.91	13.64	13.65	881477
2022-08-24	13.45	13.74	13.37	13.60	640135
2022-08-25	13.59	13.68	13.39	13.52	713908
2022-08-26	13.53	13.55	13.29	13.33	914706
2022-08-29	13.25	13.55	13.08	13.43	855298
2022-08-30	13.46	13.51	13.13	13.31	1904467
2022-08-31	13.45	13.52	13.13	13.16	697634
2022-09-01	13.01	13.24	12.98	13.01	931131
2022-09-02	13.03	13.30	12.82	13.08	712736
2022-09-06	13.17	13.70	13.09	13.56	794026
2022-09-07	13.51	13.67	13.22	13.33	925801
2022-09-08	13.34	13.61	13.34	13.56	470967
2022-09-09	13.56	13.67	13.10	13.23	593078
2022-09-12	13.48	13.48	12.80	12.90	918172
2022-09-13	12.79	12.97	12.68	12.81	904674
2022-09-14	12.71	12.72	12.44	12.61	822879
2022-09-15	12.59	12.69	12.37	12.46	745825
2022-09-16	12.38	12.58	12.28	12.50	1442996
2022-09-19	12.48	12.52	12.31	12.47	403981
2022-09-20	12.35	12.35	12.02	12.19	549391
2022-09-21	12.13	12.36	12.01	12.03	619340
2022-09-22	11.96	12.06	11.78	11.87	577421
2022-09-23	11.80	11.88	11.66	11.80	601597
2022-09-26	11.74	11.89	11.57	11.62	489192
2022-09-27	11.62	11.91	11.62	11.76	466518
2022-09-28	11.87	12.09	11.85	12.07	409504
2022-09-29	11.95	11.95	11.66	11.86	367793
2022-09-30	11.84	11.92	11.61	11.61	808120
2022-10-03	11.66	11.84	11.58	11.80	572051
2022-10-04	11.93	12.24	11.92	12.23	652165
2022-10-05	12.32	12.37	12.01	12.20	578794
2022-10-06	12.23	12.40	12.14	12.38	499959
2022-10-07	12.40	12.48	12.22	12.40	600296
2022-10-10	12.39	12.51	12.30	12.45	520368
2022-10-11	12.47	12.66	12.35	12.57	584363
2022-10-12	12.64	12.99	12.55	12.95	598516
2022-10-13	12.91	13.48	12.73	13.37	868780
2022-10-14	13.45	13.64	13.17	13.23	542421
2022-10-17	13.40	13.62	13.38	13.52	756275
2022-10-18	13.63	13.77	13.48	13.67	618461
2022-10-19	13.69	13.73	13.29	13.42	438356
2022-10-20	13.42	13.50	13.37	13.43	466615
2022-10-21	13.55	13.59	13.29	13.50	482619
2022-10-24	13.70	13.89	13.51	13.78	499338
2022-10-25	13.68	13.87	13.63	13.68	395523
2022-10-26	13.67	13.78	13.46	13.50	500132
2022-10-27	13.53	13.72	13.18	13.20	479214
2022-10-28	13.29	13.64	13.22	13.57	370819
2022-10-31	13.57	13.69	13.52	13.56	481801
2022-11-01	13.59	13.64	13.39	13.55	469680
2022-11-02	13.52	13.55	13.13	13.15	464699
2022-11-03	13.09	13.15	12.93	13.06	355849
2022-11-04	13.06	13.15	12.89	12.98	329771
2022-11-07	12.95	13.10	12.89	13.03	543870
2022-11-08	13.07	13.29	12.94	13.05	456342
2022-11-09	13.05	13.14	12.89	12.92	551198
2022-11-10	13.34	13.81	13.18	13.71	760037
2022-11-11	13.63	13.71	13.16	13.62	686100
2022-11-14	13.66	13.89	13.29	13.39	832426
2022-11-15	13.42	13.72	13.37	13.39	672714
2022-11-16	13.35	13.46	13.12	13.16	474496
2022-11-17	13.10	13.18	13.02	13.10	493645
2022-11-18	13.28	13.65	13.28	13.55	966994
2022-11-21	13.59	13.65	13.03	13.11	587919
2022-11-22	13.14	13.48	13.11	13.45	455484
2022-11-23	13.45	13.53	12.97	13.02	869977
2022-11-25	13.00	13.22	13.00	13.04	262262
2022-11-28	13.03	13.14	12.88	12.91	577033
2022-11-29	12.85	12.98	12.79	12.88	375471
2022-11-30	12.85	13.15	12.56	13.13	714489
2022-12-01	13.23	13.29	12.98	13.18	508349
2022-12-02	13.06	13.42	12.98	13.28	510942
2022-12-05	13.19	13.22	12.91	12.93	773867
2022-12-06	12.87	13.16	12.85	13.11	531978
2022-12-07	13.13	13.25	12.93	13.22	795931
2022-12-08	13.20	13.66	13.10	13.64	604991
2022-12-09	13.64	13.69	13.36	13.37	798860
2022-12-12	13.37	13.40	13.18	13.26	595757
2022-12-13	13.48	13.58	13.23	13.30	656645
2022-12-14	13.30	13.40	13.11	13.27	476491
2022-12-15	13.19	13.22	12.89	12.96	625760
2022-12-16	12.78	12.90	12.69	12.77	1924557
2022-12-19	12.77	12.91	12.68	12.76	652915
2022-12-20	12.79	12.95	12.73	12.83	555855
2022-12-21	12.89	13.40	12.86	13.28	553654
2022-12-22	13.17	13.49	13.07	13.47	671214
2022-12-23	13.47	13.57	13.20	13.24	337382
2022-12-27	13.20	13.23	13.03	13.17	357231
2022-12-28	13.16	13.31	13.00	13.03	342087
2022-12-29	13.10	13.38	13.05	13.28	326832
2022-12-30	13.28	13.32	13.14	13.25	415717
2023-01-03	13.26	13.40	13.25	13.27	621311
2023-01-04	13.31	13.48	13.20	13.23	646426
2023-01-05	13.15	13.20	13.06	13.11	265426
2023-01-06	13.11	13.48	13.11	13.42	385953
2023-01-09	13.41	13.47	13.01	13.08	425212
2023-01-10	13.02	13.38	12.93	13.26	383068
2023-01-11	13.27	13.43	13.16	13.43	528050
2023-01-12	13.40	13.74	13.35	13.60	815670
2023-01-13	13.51	13.69	13.30	13.37	577836
2023-01-17	13.38	13.80	13.37	13.42	1056406
2023-01-18	13.44	13.52	13.04	13.05	884239
2023-01-19	13.00	13.08	12.83	13.04	656431
2023-01-20	13.10	13.14	12.95	13.02	499635
2023-01-23	12.99	13.03	12.85	12.94	430917
2023-01-24	12.73	12.94	12.10	12.43	1260071
2023-01-25	12.35	12.56	12.32	12.42	502143
2023-01-26	12.42	12.72	12.35	12.68	862966
2023-01-27	12.67	12.81	12.59	12.69	485912
2023-01-30	12.67	12.67	12.46	12.48	587096
2023-01-31	12.51	12.66	12.51	12.65	447286
2023-02-01	12.58	12.82	12.55	12.75	439990
2023-02-02	12.79	13.02	12.74	12.96	556802
2023-02-03	12.95	13.10	12.74	12.80	1436708
2023-02-06	12.80	12.89	12.62	12.71	529087
2023-02-07	12.66	12.69	12.44	12.64	775041
2023-02-08	12.57	12.69	12.28	12.32	801006
2023-02-09	12.25	12.50	12.25	12.49	634669
2023-02-10	12.53	12.55	12.23	12.26	461911
2023-02-13	12.26	12.46	12.12	12.32	475453
2023-02-14	12.27	12.42	12.17	12.38	671786
2023-02-15	12.31	12.51	12.25	12.44	515295
2023-02-16	12.28	12.39	12.18	12.19	476466
2023-02-17	12.29	12.48	12.22	12.42	467453
2023-02-21	12.37	12.46	12.28	12.28	554995
2023-02-22	12.28	12.42	12.23	12.32	600515
2023-02-23	12.32	12.38	11.99	12.16	501501
2023-02-24	12.08	12.13	11.90	12.02	642184
2023-02-27	12.02	12.25	11.99	11.99	467212
2023-02-28	11.99	12.18	11.95	12.07	622761
2023-03-01	12.00	12.22	11.14	11.37	1772387
2023-03-02	11.36	11.48	10.90	10.93	1425794
2023-03-03	10.93	11.15	10.79	10.99	1147474
2023-03-06	11.05	11.16	10.91	11.02	1004012
2023-03-07	11.02	11.15	10.88	10.89	777768
2023-03-08	10.86	11.00	10.79	10.96	875609
2023-03-09	10.97	11.13	10.70	10.73	664965
2023-03-10	10.68	10.92	10.64	10.79	1021831
2023-03-13	10.74	11.13	10.70	10.91	876936
2023-03-14	11.13	11.31	10.99	11.24	963796
2023-03-15	11.33	11.49	11.21	11.43	956921
2023-03-16	11.32	11.58	11.24	11.46	886837
2023-03-17	11.45	11.52	11.15	11.18	1828249
2023-03-20	11.23	11.44	11.13	11.19	724924
2023-03-21	11.26	11.36	11.21	11.33	641623
2023-03-22	11.31	11.38	11.00	11.00	571409
2023-03-23	11.08	11.24	11.05	11.19	1769195
2023-03-24	11.13	11.43	10.96	11.35	503329
2023-03-27	11.35	11.48	11.29	11.38	670077
2023-03-28	11.32	11.36	11.11	11.27	653430
2023-03-29	11.32	11.35	11.15	11.15	577732
2023-03-30	11.21	11.26	11.11	11.15	470680
2023-03-31	11.17	11.32	11.17	11.25	573673
2023-04-03	11.29	11.40	11.23	11.39	507977
2023-04-04	11.38	11.44	11.33	11.40	424501
2023-04-05	11.40	11.63	11.40	11.62	502669
2023-04-06	11.73	11.83	11.72	11.80	482350
2023-04-10	11.75	11.79	11.63	11.77	439942
2023-04-11	11.80	11.83	11.78	11.81	347288
2023-04-12	11.84	11.84	11.70	11.70	341306
2023-04-13	11.64	12.23	11.62	12.20	694214
2023-04-14	12.15	12.22	11.91	12.02	642933
2023-04-17	12.25	13.30	12.25	13.30	21577
2023-04-18	12.48	12.53	11.24	11.40	2309697
2023-04-19	11.34	11.94	11.32	11.85	703302
2023-04-20	11.85	11.92	11.69	11.84	410307
2023-04-21	11.85	12.05	11.81	11.98	393387
2023-04-24	12.00	12.00	11.71	11.80	426168
2023-04-25	11.82	11.97	11.73	11.73	522899
2023-04-26	11.63	11.89	11.55	11.87	500268
2023-04-27	11.85	11.94	11.65	11.88	371338
2023-04-28	11.74	11.85	11.70	11.73	364046
2023-05-01	11.67	11.76	11.60	11.69	404993
2023-05-02	11.62	11.70	11.37	11.44	536003
2023-05-03	11.49	11.71	11.48	11.53	445493
2023-05-04	11.53	11.70	11.40	11.64	363148
2023-05-05	11.70	11.87	11.64	11.75	561818
2023-05-08	11.78	11.78	11.56	11.68	393143
2023-05-09	11.68	11.71	11.55	11.56	378805
2023-05-10	11.76	12.28	11.63	12.20	891950
2023-05-11	12.20	12.54	12.18	12.43	1040650
2023-05-12	12.48	12.71	12.47	12.67	855438
2023-05-15	12.73	12.94	12.71	12.91	764298
2023-05-16	13.08	13.53	13.05	13.25	1633015
2023-05-17	13.27	13.27	13.00	13.11	720266
2023-05-18	13.08	13.23	13.01	13.20	605367
2023-05-19	13.33	13.52	13.27	13.47	762145
2023-05-22	13.59	13.90	13.38	13.64	726842
2023-05-23	13.61	13.69	13.50	13.54	1084567
2023-05-24	13.32	13.35	13.12	13.24	522470
2023-05-25	13.14	13.17	12.92	13.13	499130
2023-05-26	13.10	13.27	13.01	13.14	367130
2023-05-30	13.12	13.19	12.92	12.97	594712
2023-05-31	13.11	13.66	13.11	13.49	866737
2023-06-01	13.46	13.46	13.10	13.11	614293
2023-06-02	13.14	13.23	13.05	13.17	662837
2023-06-05	13.20	13.21	12.97	13.20	1434562
2023-06-06	13.23	13.31	13.03	13.06	648552
2023-06-07	13.08	13.41	13.02	13.40	578132
2023-06-08	13.59	13.75	13.55	13.72	549844
2023-06-09	13.69	13.69	13.28	13.30	489786
2023-06-12	13.49	13.52	13.25	13.40	470518
2023-06-13	13.34	13.41	13.23	13.38	471185
2023-06-14	13.39	13.55	13.32	13.37	715125
2023-06-15	13.37	13.38	13.07	13.17	662474
2023-06-16	13.26	13.26	12.96	13.06	3332708
2023-06-20	13.09	13.11	12.81	12.82	871407
2023-06-21	12.84	12.98	12.68	12.89	551970
2023-06-22	12.95	12.95	12.80	12.90	344744
2023-06-23	12.84	12.93	12.62	12.63	2449430
2023-06-26	12.61	12.71	12.54	12.64	535192
2023-06-27	12.61	12.79	12.58	12.63	379637
2023-06-28	12.61	12.70	12.53	12.63	534680
2023-06-29	12.58	12.85	12.49	12.75	414624
2023-06-30	12.80	12.84	12.64	12.73	505872
2023-07-03	12.65	12.80	12.65	12.69	177481
2023-07-05	12.70	12.72	12.46	12.46	333723
2023-07-06	12.43	12.49	12.35	12.44	401991
2023-07-07	12.44	12.55	12.41	12.44	427757
2023-07-10	12.41	12.57	12.33	12.37	320858
2023-07-11	12.37	12.50	12.33	12.50	713816
2023-07-12	12.59	12.72	12.47	12.65	830844
2023-07-13	12.64	12.71	12.46	12.46	330153
2023-07-14	12.44	12.50	12.42	12.48	295984
2023-07-17	12.47	12.54	12.44	12.47	410113
2023-07-18	12.46	12.70	12.46	12.63	395384
2023-07-19	12.63	13.01	12.63	12.77	845321
2023-07-20	12.76	12.87	12.59	12.64	333145
2023-07-21	12.70	13.05	12.65	12.97	417595
2023-07-24	12.98	13.24	12.94	13.22	710840
2023-07-25	13.14	13.28	13.07	13.15	1077975
2023-07-26	13.16	13.22	12.86	13.16	388494
2023-07-27	13.13	13.28	12.86	12.98	475291
2023-07-28	13.04	13.32	13.03	13.15	342331
2023-07-31	13.17	13.60	13.13	13.55	579676
2023-08-01	13.54	13.59	13.25	13.36	319146
2023-08-02	13.26	13.36	13.08	13.18	542807
2023-08-03	13.10	13.28	12.83	13.18	517891
2023-08-04	13.24	13.70	13.24	13.57	490243
2023-08-07	13.57	13.72	13.40	13.54	373725
2023-08-08	13.50	13.70	13.47	13.66	442478
2023-08-09	13.65	13.66	13.51	13.66	598011
2023-08-10	13.69	13.72	13.57	13.61	408233
2023-08-11	13.56	13.65	13.45	13.50	313679
2023-08-14	13.50	13.60	13.41	13.55	319494
2023-08-15	13.49	13.89	13.49	13.89	470100
2023-08-16	13.86	13.89	13.54	13.57	313268
2023-08-17	13.55	13.66	13.45	13.57	315489
2023-08-18	13.50	13.76	13.50	13.64	604562
2023-08-21	13.61	13.61	13.29	13.31	372230
2023-08-22	13.30	13.34	13.22	13.25	276718
2023-08-23	13.28	13.36	13.16	13.28	314225
2023-08-24	13.23	13.43	13.21	13.27	357697
2023-08-25	13.27	13.37	13.14	13.30	420404
2023-08-28	13.35	13.38	13.12	13.13	354487
2023-08-29	13.11	13.24	13.02	13.14	303760
2023-08-30	13.10	13.16	12.90	12.94	422070
2023-08-31	12.93	12.98	12.67	12.75	550460
2023-09-01	12.78	12.92	12.74	12.82	322301
2023-09-05	12.80	12.80	12.50	12.58	625465
2023-09-06	12.58	12.66	12.48	12.57	447394
2023-09-07	12.61	12.68	12.46	12.52	610885
2023-09-08	12.54	12.70	12.51	12.62	454938
2023-09-11	12.50	12.50	12.50	12.50	79869
2023-09-12	12.45	12.54	12.42	12.44	442975
2023-09-13	12.44	12.63	12.41	12.50	579365
2023-09-14	12.54	12.91	12.54	12.78	550673
2023-09-15	12.75	12.80	12.40	12.56	3579424
2023-09-18	12.65	12.81	12.36	12.43	727686
2023-09-19	12.41	12.61	12.40	12.48	915072
2023-09-20	12.55	12.87	12.54	12.76	683950
2023-09-21	12.73	12.97	12.66	12.93	502303
2023-09-22	12.96	13.17	12.87	12.90	570028
2023-09-25	12.87	13.09	12.67	13.06	494791
2023-09-26	13.07	13.38	13.07	13.16	470191
2023-09-27	13.16	13.37	13.04	13.17	358642
2023-09-28	13.16	13.29	13.12	13.23	481644
2023-09-29	13.26	13.30	12.91	12.99	547770
2023-10-02	12.99	13.05	12.75	12.97	641215
2023-10-03	12.90	12.97	12.75	12.91	696976
2023-10-04	12.93	13.15	12.93	13.10	606665
2023-10-05	13.11	13.32	13.11	13.23	706981
2023-10-06	13.18	13.43	13.16	13.35	374514
2023-10-09	13.27	13.35	13.15	13.20	517338
2023-10-10	13.16	13.32	13.16	13.30	1483800
2023-10-11	13.35	13.69	13.33	13.68	818719
2023-10-12	13.69	13.70	13.37	13.38	919683
2023-10-13	13.23	13.38	13.17	13.31	703844
2023-10-16	13.36	13.54	13.35	13.41	719807
2023-10-17	13.37	13.48	13.27	13.37	916708
2023-10-18	13.28	13.33	13.05	13.05	526925
2023-10-19	12.98	13.07	12.81	12.91	1049043
2023-10-20	12.94	13.06	12.83	12.84	790091
2023-10-23	12.82	12.85	12.61	12.65	687964
2023-10-24	12.72	12.88	12.69	12.72	403467
2023-10-25	12.63	12.83	12.62	12.64	817756
2023-10-26	12.68	12.77	12.55	12.56	383050
2023-10-27	12.50	12.56	12.28	12.32	1490365
2023-10-30	12.43	12.50	12.25	12.42	465588
2023-10-31	12.44	12.47	12.34	12.41	490323
2023-11-01	12.34	12.48	12.22	12.42	951354
2023-11-02	13.24	13.34	12.75	13.28	988972
2023-11-03	13.39	13.72	13.35	13.63	1041965
2023-11-06	13.72	13.89	13.56	13.65	511271
2023-11-07	13.66	13.77	13.52	13.69	878839
2023-11-08	13.68	13.78	13.53	13.76	715886
2023-11-09	13.80	13.80	13.37	13.48	926152
2023-11-10	13.55	13.56	13.31	13.47	580324
2023-11-13	13.39	13.65	13.39	13.64	771805
2023-11-14	13.73	13.93	13.67	13.89	679768
2023-11-15	13.80	14.08	13.80	13.87	459873
2023-11-16	13.90	13.91	13.63	13.65	574622
2023-11-17	13.80	13.86	13.62	13.72	550219
2023-11-20	13.65	13.70	13.50	13.62	415772
2023-11-21	13.58	13.62	13.41	13.43	284241
2023-11-22	13.46	13.63	13.46	13.57	337569
2023-11-24	13.59	13.92	13.57	13.89	246637
2023-11-27	13.78	13.87	13.62	13.68	628584
2023-11-28	13.65	13.80	13.60	13.65	1013016
2023-11-29	13.64	13.92	13.64	13.69	427015
2023-11-30	13.77	13.96	13.66	13.85	496643
2023-12-01	13.97	14.00	13.69	13.99	494735
2023-12-04	13.94	14.44	13.94	14.39	670241
2023-12-05	14.32	14.76	14.05	14.69	1866596
2023-12-06	14.71	14.77	14.41	14.44	718574
2023-12-07	14.42	14.78	14.25	14.76	842766
2023-12-08	14.74	15.14	14.69	15.12	1093842
2023-12-11	15.14	15.32	14.93	15.30	895151
2023-12-12	15.31	15.75	15.22	15.60	729843
2023-12-13	15.55	15.80	15.41	15.70	1150030
2023-12-14	15.84	15.86	15.03	15.38	1369722
2023-12-15	15.38	15.63	15.19	15.49	5591273
2023-12-18	15.53	15.69	15.25	15.66	615833
2023-12-19	15.75	15.98	15.71	15.93	627599
2023-12-20	15.99	16.11	15.89	15.97	625496
2023-12-21	16.02	16.23	15.95	16.21	760465
2023-12-22	16.26	16.44	16.18	16.22	452853
2023-12-26	16.22	16.36	16.17	16.27	363489
2023-12-27	16.27	16.39	16.19	16.27	344227
2023-12-28	16.21	16.36	16.15	16.21	352189
2023-12-29	16.16	16.21	16.00	16.04	363249
2024-01-02	15.94	16.45	15.79	16.37	464290
2024-01-03	16.41	16.54	16.30	16.45	638364
2024-01-04	16.56	16.87	16.45	16.78	1198385
2024-01-05	16.78	16.80	16.57	16.58	788775
2024-01-08	16.53	16.59	16.23	16.48	737500
2024-01-09	16.44	16.54	16.32	16.45	623012
2024-01-10	16.44	16.68	16.25	16.66	448295
2024-01-11	16.53	16.56	15.36	16.41	570238
2024-01-12	16.54	16.54	16.28	16.37	297541
2024-01-16	16.28	16.44	16.07	16.42	900163
2024-01-17	16.26	16.32	16.04	16.10	951934
2024-01-18	16.16	16.17	16.01	16.05	316437
2024-01-19	16.11	16.26	15.93	16.26	389289
2024-01-22	16.36	16.79	16.30	16.77	446826
2024-01-23	16.83	16.84	16.57	16.67	368091
2024-01-24	16.74	16.74	16.31	16.34	392751
2024-01-25	16.44	16.55	16.31	16.52	750142
2024-01-26	16.67	16.72	16.43	16.45	239053
2024-01-29	16.38	16.76	16.35	16.75	597316
2024-01-30	16.68	16.72	16.44	16.47	254912
2024-01-31	16.54	16.58	16.13	16.20	527300
2024-02-01	16.25	16.53	16.13	16.29	500117
2024-02-02	16.20	16.28	15.88	15.90	637108
2024-02-05	15.85	15.97	15.65	15.82	573714
2024-02-06	15.85	16.05	15.81	15.89	371418
2024-02-07	15.81	15.81	15.48	15.53	463496
2024-02-08	15.49	15.64	15.37	15.60	396670
2024-02-09	15.59	15.70	15.44	15.69	463892
2024-02-12	15.65	15.79	15.39	15.71	587729
2024-02-13	15.53	15.64	15.36	15.48	540977
2024-02-14	15.58	15.87	15.47	15.80	552518
2024-02-15	15.71	16.15	15.71	16.00	619783
2024-02-16	15.94	15.97	15.78	15.86	472647
2024-02-20	15.80	15.98	15.75	15.80	391579
2024-02-21	15.72	15.80	15.51	15.67	720392
2024-02-22	15.58	15.63	15.36	15.48	822327
2024-02-23	15.57	15.64	15.35	15.48	759278
2024-02-26	15.45	15.66	15.27	15.52	1428079
2024-02-27	15.55	15.55	15.31	15.37	1311881
2024-02-28	15.31	15.61	15.22	15.35	515844
2024-02-29	15.51	15.51	15.10	15.28	597000
2024-03-01	16.66	16.66	15.16	15.24	1475322
2024-03-04	15.19	15.45	14.97	15.26	1015160
2024-03-05	15.21	15.26	14.72	14.88	953920
2024-03-06	14.99	15.33	14.97	15.18	659115
2024-03-07	15.21	15.31	15.03	15.08	1349705
2024-03-08	15.12	15.34	14.80	14.84	990657
2024-03-11	14.73	14.94	14.63	14.79	613003
2024-03-12	14.73	14.88	14.62	14.82	694042
2024-03-13	14.78	14.89	14.69	14.75	654287
2024-03-14	14.71	14.84	14.65	14.72	905788
2024-03-15	14.64	14.89	14.63	14.86	2777899
2024-03-18	14.83	14.99	14.55	14.56	1015918
2024-03-19	14.61	14.76	14.55	14.63	483114
2024-03-20	14.58	14.81	14.48	14.79	369948
2024-03-21	14.86	15.15	14.82	14.99	683867
2024-03-22	15.06	15.11	15.00	15.09	888906
2024-03-25	15.13	15.28	15.07	15.09	386590
2024-03-26	15.15	15.25	14.97	14.98	527022
2024-03-27	15.10	15.38	15.05	15.29	370303
2024-03-28	15.23	15.39	15.13	15.24	490248
2024-04-01	15.30	15.30	15.01	15.21	523858
2024-04-02	15.16	15.25	14.76	14.80	721819
2024-04-03	14.74	14.82	14.33	14.81	1238034
2024-04-04	14.93	15.03	14.57	14.66	523208
2024-04-05	14.62	14.74	14.51	14.66	873376
2024-04-08	14.69	14.79	14.59	14.73	444875
2024-04-09	14.76	14.88	14.68	14.72	331397
2024-04-10	14.51	14.71	14.46	14.60	641740
2024-04-11	14.66	14.74	14.53	14.71	343308
2024-04-12	14.68	14.68	14.49	14.63	456046
2024-04-15	14.58	14.73	14.36	14.40	552445
2024-04-16	14.40	14.55	14.33	14.47	499195
2024-04-17	14.48	14.63	14.35	14.48	520564
2024-04-18	14.49	14.71	14.44	14.69	636366
2024-04-19	14.69	15.02	14.69	14.95	635953
2024-04-22	14.98	15.16	14.83	14.93	777050
2024-04-23	14.95	15.35	14.89	15.17	1492750
2024-04-24	15.18	15.30	15.04	15.16	529721
2024-04-25	15.08	15.09	14.90	14.99	662206
2024-04-26	15.01	15.29	14.98	15.26	415799
2024-04-29	15.23	15.60	15.12	15.54	593643
2024-04-30	15.53	15.53	14.95	15.11	925254
2024-05-01	15.18	15.34	15.01	15.23	492419
2024-05-02	15.24	15.37	15.09	15.37	403984
2024-05-03	15.53	15.63	15.13	15.20	428631
2024-05-06	15.12	15.56	15.07	15.45	359816
2024-05-07	15.62	15.72	15.52	15.53	397964
2024-05-08	15.52	15.63	15.38	15.56	332496
2024-05-09	15.66	15.74	15.16	15.29	511515
2024-05-10	15.36	15.80	15.35	15.60	759101
2024-05-13	15.71	16.35	15.62	16.19	802969
2024-05-14	16.26	16.52	15.77	16.11	747578
2024-05-15	16.15	16.21	15.67	15.84	1039727
2024-05-16	15.82	16.05	15.80	15.98	750994
2024-05-17	16.03	16.09	15.85	15.98	409499
2024-05-20	16.03	16.28	16.00	16.13	458259
2024-05-21	16.11	16.16	15.97	16.15	322370
2024-05-22	16.07	16.22	15.88	16.08	423585
2024-05-23	16.06	16.06	15.67	15.79	403876
2024-05-24	15.88	15.88	15.72	15.78	271452
2024-05-28	15.79	15.87	15.54	15.54	300877
2024-05-29	15.40	15.51	15.20	15.34	414201
2024-05-30	15.40	15.48	15.32	15.35	302222
2024-05-31	15.50	15.83	15.37	15.79	494568
2024-06-03	15.85	16.02	15.70	15.90	378136
2024-06-04	15.87	16.01	15.80	15.94	375432
2024-06-05	16.06	16.06	15.88	16.04	275401
2024-06-06	15.98	16.40	15.98	16.37	394864
2024-06-07	16.26	16.36	15.96	16.14	485002
2024-06-10	15.96	15.96	15.56	15.94	503603
2024-06-11	15.83	15.98	15.74	15.90	359158
2024-06-12	16.15	16.25	15.89	15.90	443149
2024-06-13	15.82	16.08	15.69	15.99	434698
2024-06-14	15.93	15.95	15.74	15.91	338237
2024-06-17	15.85	16.35	15.85	16.16	438840
2024-06-18	16.41	16.50	16.21	16.22	413471
2024-06-20	16.14	16.35	16.04	16.07	1681254
2024-06-21	16.13	16.22	15.70	15.90	2093161
2024-06-24	15.99	16.16	15.99	16.00	411662
2024-06-25	15.95	16.14	15.95	16.14	320152
2024-06-26	16.08	16.30	16.01	16.28	311484
2024-06-27	16.33	16.34	16.04	16.20	374432
2024-06-28	16.24	16.40	16.08	16.40	809155
2024-07-01	16.33	16.69	16.18	16.50	448444
2024-07-02	16.46	16.61	16.37	16.50	298829
2024-07-03	16.43	16.56	16.19	16.33	158799
2024-07-05	16.26	16.42	16.21	16.36	310874
2024-07-08	16.44	16.65	16.38	16.43	511135
2024-07-09	16.49	16.73	16.48	16.60	447424
2024-07-10	16.60	16.89	16.60	16.78	434033
2024-07-11	16.95	17.02	16.77	16.77	399908
2024-07-12	16.95	17.24	16.71	16.73	460086
2024-07-15	16.80	17.04	16.75	16.85	366631
2024-07-16	17.00	17.24	16.94	17.15	414655
2024-07-17	17.05	17.54	17.05	17.46	954076
2024-07-18	17.44	17.44	16.90	17.11	1388141
2024-07-19	17.22	17.40	17.18	17.19	383307
2024-07-22	17.29	17.68	17.22	17.58	412653
2024-07-23	17.65	17.98	17.57	17.82	687123
2024-07-24	17.82	17.89	17.63	17.67	395707
2024-07-25	17.84	18.56	17.84	18.19	888473
2024-07-26	18.44	18.70	18.28	18.55	500720
2024-07-29	18.57	19.08	18.48	18.87	990419
2024-07-30	18.99	19.06	18.71	18.99	602821
2024-07-31	19.00	19.10	18.64	18.84	497655
2024-08-01	18.01	19.44	17.60	19.29	876082
2024-08-02	18.82	19.21	18.67	19.08	469303
2024-08-05	18.36	18.57	18.13	18.31	662323
2024-08-06	18.31	18.61	17.98	18.37	490451
2024-08-07	18.44	18.44	18.00	18.14	398307
2024-08-08	18.30	18.52	18.17	18.25	199424
2024-08-09	18.28	18.38	18.10	18.28	264468
2024-08-12	18.25	18.37	18.13	18.25	236634
2024-08-13	18.34	18.74	18.32	18.55	291323
2024-08-14	18.55	18.55	18.32	18.36	251505
2024-08-15	18.61	18.75	18.26	18.41	251261
2024-08-16	18.40	18.47	18.27	18.36	315772
2024-08-19	18.25	18.60	18.25	18.53	406297
2024-08-20	18.57	18.57	18.30	18.49	278168
2024-08-21	18.56	18.63	18.40	18.55	309227
2024-08-22	18.53	18.65	18.41	18.64	416920
2024-08-23	18.69	19.00	18.58	18.86	375833
2024-08-26	19.04	19.29	18.92	18.94	621461
2024-08-27	19.01	19.26	18.83	19.11	438745
2024-08-28	19.09	19.34	19.09	19.17	297922
2024-08-29	19.20	19.29	19.09	19.10	312534
2024-08-30	19.11	19.45	19.11	19.38	444369
2024-09-03	19.41	19.75	19.23	19.52	664853
2024-09-04	19.58	19.73	19.38	19.69	703963
2024-09-05	19.74	19.85	19.31	19.41	595207
2024-09-06	19.39	19.58	18.83	19.07	711386
2024-09-09	18.99	19.42	18.88	19.26	434975
2024-09-10	19.22	19.49	19.12	19.48	490783
2024-09-11	19.39	19.45	19.02	19.40	355756
2024-09-12	19.41	19.70	19.31	19.61	393742
2024-09-13	19.72	19.87	19.71	19.81	272976
2024-09-16	19.90	20.19	19.90	20.04	363714
2024-09-17	20.11	20.12	19.71	19.71	506045
2024-09-18	19.68	19.83	19.42	19.54	399196
2024-09-19	19.69	19.79	19.54	19.67	289534
2024-09-20	19.64	19.68	19.29	19.36	1810255
2024-09-23	19.45	19.46	18.73	18.91	578903
2024-09-24	18.91	19.05	18.77	18.90	1040934
2024-09-25	18.94	18.96	18.80	18.86	560516
2024-09-26	18.87	19.09	18.80	18.94	393126
2024-09-27	19.05	19.63	19.05	19.32	639727
2024-09-30	19.27	19.42	19.18	19.31	393226
2024-10-01	19.31	19.61	19.16	19.50	387949
2024-10-02	19.38	19.71	19.36	19.56	268813
2024-10-03	19.56	19.70	19.31	19.50	1175599
2024-10-04	19.57	19.83	19.54	19.67	283071
2024-10-07	19.68	20.00	19.44	19.74	409813
2024-10-08	19.89	20.02	19.78	19.83	357039
2024-10-09	19.87	19.89	19.41	19.65	467233
2024-10-10	19.55	19.55	19.22	19.49	313861
2024-10-11	19.52	19.88	19.51	19.80	201290
2024-10-14	19.80	19.91	19.72	19.89	2044399
2024-10-15	19.83	20.16	19.81	19.88	344524
2024-10-16	19.90	20.35	19.79	20.21	402840
2024-10-17	20.22	20.37	20.14	20.17	226913
2024-10-18	20.16	20.16	19.89	20.03	215950
2024-10-21	20.02	20.02	19.78	19.85	367725
2024-10-22	19.78	19.98	19.70	19.97	325899
2024-10-23	19.89	19.98	19.76	19.82	211477
2024-10-24	19.79	19.95	19.72	19.80	298756
2024-10-25	19.80	20.01	19.72	19.77	219149
2024-10-28	19.78	20.14	19.75	19.93	274760
2024-10-29	19.79	19.93	19.76	19.89	245035
2024-10-30	19.70	19.87	19.65	19.71	327003
2024-10-31	19.58	19.72	19.50	19.56	335997
2024-11-01	19.66	19.78	19.00	19.26	459008
2024-11-04	19.17	19.48	19.08	19.36	429318
2024-11-05	19.31	19.57	19.21	19.43	335759
2024-11-06	19.95	20.29	19.92	19.92	733831
2024-11-07	19.89	20.28	19.72	20.00	803070
2024-11-08	20.12	20.32	19.95	20.18	695692
2024-11-11	20.25	20.32	20.06	20.12	518781
2024-11-12	20.10	21.28	19.97	20.32	2331044
2024-11-13	21.24	21.26	20.05	20.10	679148
2024-11-14	20.01	20.22	18.40	19.24	1294994
2024-11-15	19.28	19.29	18.77	18.90	627919
2024-11-18	18.91	19.19	18.86	18.95	553637
2024-11-19	18.81	19.31	18.79	19.09	595245
2024-11-20	19.09	19.22	18.97	19.15	2493316
2024-11-21	19.20	19.30	18.98	19.06	655846
2024-11-22	19.09	19.30	19.00	19.15	894114
2024-11-25	19.22	19.58	19.17	19.19	926006
2024-11-26	19.14	19.24	18.93	19.14	1139545
2024-11-27	19.15	19.20	18.95	19.05	448565
2024-11-29	19.05	19.18	18.79	18.99	411970
2024-12-02	19.01	19.21	18.79	19.12	826443
2024-12-03	19.08	19.15	18.83	18.99	602938
2024-12-04	18.97	19.10	18.82	18.87	459053
2024-12-05	18.85	18.98	18.55	18.92	354456
2024-12-06	19.00	19.18	18.89	19.05	391880
2024-12-09	19.05	19.28	18.95	19.17	515344
2024-12-10	19.20	19.23	18.89	19.00	831140
2024-12-11	19.10	19.20	18.75	18.85	450916
2024-12-12	18.82	18.87	18.50	18.55	653292
2024-12-13	18.50	18.62	18.35	18.58	438337
2024-12-16	18.67	18.69	18.33	18.42	492777
2024-12-17	18.42	18.59	18.35	18.37	619767
2024-12-18	18.38	18.53	17.85	17.92	795129
2024-12-19	17.98	18.23	17.87	17.93	935433
2024-12-20	17.78	18.15	17.76	17.84	2400707
2024-12-23	17.85	17.98	17.76	17.79	526966
2024-12-24	17.80	17.87	17.63	17.78	205427
2024-12-26	17.78	17.82	17.59	17.65	455403
2024-12-27	17.55	17.71	17.42	17.55	493684
2024-12-30	17.47	17.53	17.34	17.38	463103
2024-12-31	17.44	17.50	17.28	17.35	546980
2025-01-02	17.47	17.58	17.26	17.40	361973
2025-01-03	17.41	17.79	17.40	17.52	603574
2025-01-06	17.46	17.50	17.34	17.38	536499
2025-01-07	17.36	17.53	17.20	17.28	432326
2025-01-08	17.16	17.34	17.01	17.31	543778
2025-01-10	17.13	17.30	17.12	17.28	435924
2025-01-13	17.27	17.57	17.24	17.56	570059
2025-01-14	17.53	17.78	17.47	17.68	926763
2025-01-15	17.90	18.24	17.90	18.12	815865
2025-01-16	18.15	18.48	18.03	18.45	1801051
2025-01-17	18.52	18.61	18.44	18.58	606495
2025-01-21	18.68	18.89	18.66	18.75	621783
2025-01-22	18.67	18.79	18.52	18.53	649501
2025-01-23	18.49	18.57	18.19	18.57	392677
2025-01-24	18.53	18.80	18.42	18.70	315497
2025-01-27	18.73	19.39	18.73	18.98	770879
2025-01-28	18.90	19.03	18.71	18.79	375966
2025-01-29	18.72	19.02	18.66	18.89	354468
2025-01-30	18.94	19.06	18.81	18.90	339651
2025-01-31	18.87	18.91	18.49	18.64	520862
2025-02-03	18.57	18.60	18.28	18.41	397766
2025-02-04	18.30	18.33	18.14	18.32	641531
2025-02-05	18.36	18.48	18.17	18.23	650415
2025-02-06	18.23	18.39	18.19	18.26	330348
2025-02-07	18.22	18.43	18.17	18.42	334259
2025-02-10	18.42	18.43	18.14	18.20	324259
2025-02-11	18.08	18.08	17.90	18.06	336122
2025-02-12	17.92	18.05	17.82	17.98	312534
2025-02-13	18.04	18.33	17.95	18.22	1163258
2025-02-14	18.22	18.43	18.07	18.08	263827
2025-02-18	18.03	18.14	17.97	18.03	318049
2025-02-19	17.93	18.20	17.93	18.03	301430
2025-02-20	17.95	18.15	17.92	18.07	315381
2025-02-21	18.18	18.26	18.04	18.08	360035
2025-02-24	18.17	18.35	18.05	18.08	382915
2025-02-25	17.93	18.26	17.93	18.03	520964
2025-02-26	17.92	18.09	17.80	17.90	553640
2025-02-27	18.04	18.57	17.52	17.55	962106
2025-02-28	17.58	17.99	17.46	17.92	648545
2025-03-03	17.78	17.91	17.52	17.79	640901
2025-03-04	17.81	18.19	17.54	17.57	796958
2025-03-05	17.54	17.74	17.43	17.61	774056
2025-03-06	17.50	17.64	17.35	17.59	2563925
2025-03-07	17.70	17.85	17.50	17.64	1527819
2025-03-10	17.60	17.91	17.40	17.48	961720
2025-03-11	17.50	17.77	17.42	17.63	817722
2025-03-12	17.58	17.64	17.37	17.41	1557171
2025-03-13	17.40	17.45	17.01	17.39	3274780
2025-03-14	17.38	17.52	17.31	17.39	972586
2025-03-17	17.41	17.86	17.36	17.53	1137271
2025-03-18	17.45	17.58	17.25	17.28	941475
2025-03-19	17.31	17.35	17.15	17.29	958704
2025-03-20	17.23	17.28	17.02	17.21	559488
2025-03-21	17.18	17.40	17.11	17.27	2929620
2025-03-24	17.38	17.42	17.23	17.33	835483
2025-03-25	17.29	17.60	17.25	17.38	690996
2025-03-26	17.44	17.68	17.35	17.42	792379
2025-03-27	17.46	17.93	17.32	17.88	1162583
2025-03-28	17.88	18.34	17.84	18.18	829709
2025-03-31	18.18	18.27	17.90	18.13	633821
2025-04-01	18.05	18.14	17.78	17.94	783887
2025-04-02	17.86	18.21	17.81	18.07	666048
2025-04-03	17.83	18.17	17.54	18.08	610696
2025-04-04	17.86	18.03	17.22	17.72	990128
2025-04-07	17.22	17.84	17.08	17.51	1106773
2025-04-08	17.71	17.89	16.90	17.25	1286452
2025-04-09	17.00	17.65	16.84	17.32	1136937
2025-04-10	17.26	17.26	16.67	17.10	1189782
2025-04-11	17.18	17.73	16.90	17.52	886422
2025-04-14	17.60	18.06	17.47	17.98	1717656
2025-04-15	18.00	18.28	17.92	18.11	777500
2025-04-16	18.11	18.30	17.92	18.09	688891
2025-04-17	18.12	18.37	18.12	18.27	738245
2025-04-21	18.17	18.37	18.07	18.28	748254
2025-04-22	18.35	18.52	18.30	18.50	825795
2025-04-23	18.55	18.62	18.27	18.37	515762
2025-04-24	18.37	18.57	18.26	18.38	551927
2025-04-25	18.32	18.32	18.01	18.24	419440
2025-04-28	18.28	18.40	18.24	18.38	1053068
2025-04-29	18.34	18.75	18.20	18.52	573247
2025-04-30	18.60	18.78	18.56	18.69	551512
2025-05-01	18.67	18.68	18.32	18.65	522577
2025-05-02	18.79	18.85	18.64	18.72	529007
2025-05-05	18.71	18.77	18.60	18.74	430208
2025-05-06	18.71	18.77	18.51	18.71	440806
2025-05-07	18.76	18.90	18.69	18.74	453846
2025-05-08	18.76	18.77	18.05	18.58	700320
2025-05-09	18.62	18.67	18.40	18.56	445892
2025-05-12	18.57	18.72	18.48	18.61	546053
2025-05-13	18.59	18.62	18.04	18.26	682498
2025-05-14	18.27	18.37	17.99	18.01	562138
2025-05-15	18.08	18.56	18.08	18.33	635968
2025-05-16	18.28	18.75	18.13	18.58	818848
2025-05-19	18.59	18.75	18.54	18.63	392616
2025-05-20	18.61	18.88	18.57	18.78	637408
2025-05-21	18.78	19.08	18.72	18.95	665457
2025-05-22	18.92	19.02	18.59	18.82	533711
2025-05-23	18.74	19.10	18.66	18.97	808594
2025-05-27	19.11	19.27	19.01	19.15	1040661
2025-05-28	19.09	19.39	19.02	19.12	836010
2025-05-29	19.09	19.55	19.03	19.49	722661
2025-05-30	19.49	19.66	19.40	19.57	872004
2025-06-02	19.53	20.33	19.51	20.14	1360035
2025-06-03	20.14	20.82	20.10	20.60	1218188
2025-06-04	20.59	20.96	20.56	20.88	1310001
2025-06-05	20.95	21.18	20.79	21.17	1059243
2025-06-06	21.21	21.60	21.17	21.58	1154822
2025-06-09	21.60	21.79	21.55	21.58	1349549
2025-06-10	21.65	21.98	21.51	21.53	1055409
2025-06-11	21.50	21.73	21.35	21.37	711135
2025-06-12	21.39	21.70	21.28	21.40	1442946
2025-06-13	21.32	21.93	21.22	21.69	1422327
2025-06-16	21.69	22.00	21.58	21.80	986936
2025-06-17	21.79	21.97	21.24	21.44	1119014
2025-06-18	21.49	21.60	21.35	21.46	644160
2025-06-20	21.12	21.59	20.92	21.00	1218233
2025-06-23	21.04	21.04	20.48	20.82	885713
2025-06-24	20.95	21.97	20.46	20.68	785818
2025-06-25	20.72	20.84	20.37	20.48	821023
2025-06-26	20.51	20.65	20.22	20.39	642855
2025-06-27	20.50	20.57	19.68	19.96	3000995
2025-06-30	20.10	20.27	19.89	20.09	611171
2025-07-01	20.11	20.19	19.76	19.79	694593
2025-07-02	19.76	19.87	19.37	19.40	903911
2025-07-03	19.53	19.53	19.04	19.21	617656
2025-07-07	19.23	19.44	18.87	18.91	1089045
2025-07-08	18.95	19.15	18.94	19.06	949632
2025-07-09	19.25	19.40	18.92	19.17	724616
2025-07-10	19.00	19.34	18.98	19.06	702629
2025-07-11	19.40	19.40	18.75	18.77	764767
2025-07-14	19.24	19.59	19.10	19.58	1259801
2025-07-15	19.55	19.99	19.54	19.96	1469646
2025-07-16	20.03	20.40	20.03	20.25	923144
2025-07-17	20.17	20.58	19.88	19.88	970643
2025-07-18	20.06	20.06	19.35	19.57	898044
2025-07-21	19.57	19.69	19.41	19.50	632135
2025-07-22	19.53	19.68	19.17	19.28	616269
2025-07-23	19.37	19.50	19.07	19.28	662880
2025-07-24	19.29	19.32	18.87	18.92	580602
2025-07-25	18.92	19.01	18.65	18.72	885574
2025-07-28	18.68	18.98	18.33	18.54	790535
2025-07-29	18.55	18.72	18.36	18.46	474988
2025-07-30	18.43	18.69	18.28	18.43	709879
2025-07-31	18.20	18.51	18.10	18.17	608936
2025-08-01	18.57	18.74	18.19	18.63	984244
2025-08-04	18.59	18.72	18.40	18.59	543702
2025-08-05	18.55	18.58	18.27	18.44	564944
2025-08-06	18.33	18.33	17.89	18.25	675247
2025-08-07	18.26	18.97	18.21	18.46	1545415
2025-08-08	18.43	18.60	18.23	18.34	612967
2025-08-11	18.96	20.04	18.89	19.65	1655119
2025-08-12	19.66	20.12	19.50	20.09	1147926
2025-08-13	20.18	20.63	20.06	20.61	1057802
2025-08-14	20.57	20.92	20.51	20.88	900552
2025-08-15	20.95	21.13	20.76	20.92	895600
2025-08-18	21.08	21.11	20.40	20.78	1293442
2025-08-19	20.78	20.90	20.44	20.52	395949
2025-08-20	20.61	20.65	19.89	19.95	515962
2025-08-21	19.96	20.26	19.87	19.97	541146
2025-08-22	20.11	20.35	19.96	20.16	521178
2025-08-25	20.15	20.31	19.66	19.76	615592
2025-08-26	19.88	20.00	19.68	19.93	698418
2025-08-27	20.03	20.27	19.80	19.84	645616
2025-08-28	19.81	20.06	19.60	20.03	510842
2025-08-29	20.03	20.48	19.87	20.43	650802
2025-09-02	20.53	21.12	20.53	20.88	881367
2025-09-03	20.81	21.07	20.75	20.90	716441
2025-09-04	20.93	21.11	20.79	20.92	608828
2025-09-05	20.94	20.97	20.28	20.48	950155
2025-09-08	20.43	20.62	20.28	20.46	588727
2025-09-09	20.45	20.48	20.09	20.18	578444
2025-09-10	20.21	20.21	19.73	19.87	577121
2025-09-11	19.86	19.98	19.11	19.43	908741
2025-09-12	19.34	19.48	19.16	19.37	623909
2025-09-15	19.31	19.74	19.31	19.55	767880
2025-09-16	19.64	19.73	19.24	19.34	1144728
2025-09-17	19.43	19.66	19.30	19.38	411412
2025-09-18	19.40	19.90	19.34	19.89	544981
2025-09-19	19.88	20.06	19.16	19.19	1590772
2025-09-22	19.34	19.53	18.98	19.04	1274840
2025-09-23	19.01	19.21	19.01	19.10	530894
2025-09-24	19.06	19.12	18.79	18.94	370022
2025-09-25	19.03	19.37	18.46	18.57	445231
2025-09-26	18.71	18.88	18.51	18.86	513819
2025-09-29	18.81	19.13	18.70	19.03	473302
2025-09-30	18.39	18.58	17.55	18.25	1175407
2025-10-01	18.25	18.51	17.89	18.17	859235
2025-10-02	18.09	18.09	17.65	17.66	653660
2025-10-03	17.70	17.79	17.18	17.48	1070826
2025-10-06	17.52	17.79	17.19	17.42	958814
2025-10-07	17.35	17.36	17.12	17.20	763490
2025-10-08	17.20	17.43	17.01	17.37	599578
2025-10-09	17.39	17.66	17.34	17.45	526954
2025-10-10	17.51	17.93	17.23	17.35	534978
2025-10-13	17.20	17.26	16.90	16.94	596402
2025-10-14	16.86	16.89	16.59	16.67	715186
2025-10-15	16.57	17.48	16.52	17.39	829328
2025-10-16	17.36	17.50	17.10	17.25	835036
2025-10-17	17.25	17.50	17.19	17.27	760832
2025-10-20	17.31	17.33	17.12	17.21	530997
2025-10-21	17.18	17.42	17.13	17.40	660640
2025-10-22	17.45	18.79	17.22	18.35	1763522
2025-10-23	18.31	18.33	17.76	18.26	994543
2025-10-24	18.30	18.45	17.65	17.71	530814
2025-10-27	17.82	17.91	17.61	17.72	814308
2025-10-28	17.61	17.90	17.51	17.69	505156
2025-10-29	17.47	17.80	17.45	17.57	708861
2025-10-30	17.57	17.95	17.53	17.95	739767
2025-10-31	17.85	18.31	17.77	18.20	668020
2025-11-03	18.11	18.29	17.84	18.11	579297
2025-11-04	18.06	18.30	17.91	18.15	434633
2025-11-05	18.01	18.33	17.87	18.23	630141
2025-11-06	19.85	20.90	18.85	20.58	2123679
2025-11-07	20.74	21.10	20.28	20.86	1108026
2025-11-10	20.86	20.92	20.26	20.87	1389050
2025-11-11	20.91	21.99	20.86	21.90	1230492
2025-11-12	21.91	22.46	21.69	22.28	1095669
2025-11-13	22.29	22.76	21.85	22.20	1094536
2025-11-14	22.07	22.35	21.81	22.25	766176
2025-11-17	22.30	22.51	21.96	21.97	905609
2025-11-18	21.97	22.28	21.73	21.87	652493
2025-11-19	21.87	22.48	21.21	21.27	829999
2025-11-20	21.35	21.60	21.08	21.16	739396
2025-11-21	21.10	21.23	20.68	20.96	797602
2025-11-24	20.96	21.49	20.96	21.29	1129483
2025-11-25	21.49	21.84	21.20	21.72	797916
2025-11-26	21.81	22.16	21.67	21.71	1063624
2025-11-28	21.78	21.79	21.38	21.73	360174
2025-12-01	21.63	21.93	21.05	21.16	706451
2025-12-02	21.17	21.31	20.64	20.98	755883
2025-12-03	21.10	21.23	20.84	20.86	774555
2025-12-04	20.77	20.95	20.44	20.80	682563
2025-12-05	20.80	20.99	20.49	20.74	508297
2025-12-08	21.00	21.41	20.93	21.00	913680
2025-12-09	21.00	21.15	20.63	20.71	936145
2025-12-10	20.85	21.10	20.52	20.62	678254
2025-12-11	20.67	20.93	20.45	20.62	789078
2025-12-12	20.96	21.00	20.30	20.63	1014378
2025-12-15	20.63	20.76	20.08	20.14	1009382
2025-12-16	20.71	20.71	19.90	19.92	1106210
2025-12-17	19.93	20.25	19.72	20.05	1022923
2025-12-18	20.02	20.22	19.99	20.07	1116176
2025-12-19	20.03	20.27	19.83	19.99	4191794
2025-12-22	19.97	20.26	19.59	19.99	986394
2025-12-23	20.02	20.07	19.49	19.51	710335
2025-12-24	19.57	19.95	19.30	19.77	380831
2025-12-26	19.71	19.92	19.66	19.80	375343
2025-12-29	19.67	19.84	19.52	19.72	556564
2025-12-30	19.69	19.99	19.63	19.89	927426
2025-12-31	19.80	20.05	19.80	19.99	563483
2026-01-02	19.92	20.20	19.79	19.87	453499
2026-01-05	19.81	20.23	19.43	20.03	757031
2026-01-06	20.01	20.20	19.26	19.31	744159
2026-01-07	19.50	19.68	19.33	19.54	536774
2026-01-08	19.54	19.86	19.52	19.65	625540
2026-01-09	19.68	20.04	19.49	19.58	530494
2026-01-12	19.83	19.90	19.27	19.44	804834
2026-01-13	19.62	19.62	19.00	19.51	898501
2026-01-14	19.50	19.84	19.44	19.74	581585
2026-01-15	19.64	19.78	19.37	19.76	821624
2026-01-16	19.69	19.80	19.36	19.44	558430
2026-01-20	19.43	19.65	19.29	19.55	505704
2026-01-21	19.48	19.67	19.39	19.60	461140
2026-01-22	19.61	20.04	19.60	19.74	702486
2026-01-23	19.72	19.85	19.47	19.56	478845
2026-01-26	19.56	19.76	19.42	19.52	529339
2026-01-27	19.54	19.90	19.49	19.72	586947
2026-01-28	19.72	19.83	19.47	19.55	589734

Explore More About INVA

Coins representing dividend payouts and trends

INVA Dividend History

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

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

INVA Stock Split History

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

Graph showing historical stock prices and market trends

INVA Historical Prices

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

Web Analytics