Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Knowles Corp (KN) Historical Prices: Free Download & Interactive Data Table 2025

KN Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

22.31

(September 11, 2025)

52-Week High

33.82

(August 26, 2014)

All-Time High

22.15

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-03-03	31.23	31.78	30.30	31.30	5936939
2014-03-04	31.30	31.40	30.51	30.57	3279453
2014-03-05	30.26	31.00	30.13	30.30	2831603
2014-03-06	30.25	30.70	29.87	30.25	2871171
2014-03-07	29.75	30.08	29.51	29.53	4232063
2014-03-10	29.10	29.19	28.45	28.54	6595547
2014-03-11	28.13	29.71	27.87	28.97	5746171
2014-03-12	28.63	30.30	28.58	30.25	3619087
2014-03-13	30.53	31.26	29.98	31.17	3297412
2014-03-14	31.15	31.50	30.87	31.02	1551776
2014-03-17	31.00	31.57	30.75	31.43	2092446
2014-03-18	31.45	33.66	31.34	32.91	2002726
2014-03-19	32.78	33.10	31.51	32.01	2007192
2014-03-20	31.23	32.26	31.23	31.48	1600969
2014-03-21	31.57	32.17	31.25	31.92	1637732
2014-03-24	31.86	31.90	31.20	31.51	1100456
2014-03-25	30.99	32.39	30.79	32.05	1694936
2014-03-26	32.32	32.46	31.48	31.53	1619991
2014-03-27	31.31	31.96	31.21	31.61	823683
2014-03-28	31.51	32.28	31.30	31.60	775642
2014-03-31	31.52	31.80	30.75	31.57	1029418
2014-04-01	31.36	32.09	31.13	31.58	1166441
2014-04-02	31.23	31.71	31.02	31.61	927377
2014-04-03	31.41	31.70	30.93	31.65	926074
2014-04-04	31.59	32.22	30.92	31.25	1285751
2014-04-07	31.23	31.28	30.89	31.08	1010983
2014-04-08	30.96	31.50	30.94	31.29	635623
2014-04-09	31.25	31.71	31.22	31.64	1107004
2014-04-10	31.41	31.70	31.13	31.36	1203483
2014-04-11	31.35	31.59	30.72	30.82	509518
2014-04-14	30.82	31.20	29.94	30.20	578000
2014-04-15	30.15	30.50	29.90	30.46	520891
2014-04-16	30.53	30.71	29.52	29.99	1029854
2014-04-17	29.99	31.10	29.85	30.68	964544
2014-04-21	30.72	30.90	30.44	30.60	617987
2014-04-22	30.59	31.18	30.50	30.79	709256
2014-04-23	30.94	31.50	30.80	31.40	765204
2014-04-24	31.47	31.65	30.89	31.47	488538
2014-04-25	31.32	31.50	30.64	31.31	573825
2014-04-28	31.43	31.50	30.20	30.92	541140
2014-04-29	29.50	30.18	29.31	29.52	4404668
2014-04-30	29.42	29.69	27.70	27.93	1780035
2014-05-01	27.85	28.50	27.55	28.34	559174
2014-05-02	28.34	29.61	28.25	29.07	734943
2014-05-05	28.73	28.95	28.30	28.58	726369
2014-05-06	28.40	29.53	28.35	29.39	930072
2014-05-07	29.33	29.90	28.35	29.89	1120244
2014-05-08	29.77	30.58	28.84	29.26	1081998
2014-05-09	29.08	29.68	28.95	29.66	635063
2014-05-12	29.89	30.38	29.57	30.15	823169
2014-05-13	30.00	30.45	29.63	30.18	928519
2014-05-14	30.02	30.39	29.93	30.08	1201510
2014-05-15	29.99	30.36	29.85	30.22	1119586
2014-05-16	30.34	30.34	29.76	29.90	549059
2014-05-19	29.85	30.37	29.77	29.86	623939
2014-05-20	29.83	29.86	29.01	29.54	744436
2014-05-21	29.75	29.76	29.08	29.12	453789
2014-05-22	29.08	29.35	28.71	28.90	783572
2014-05-23	28.90	29.18	28.66	28.68	831227
2014-05-27	28.72	28.92	27.98	28.16	1744822
2014-05-28	28.21	28.44	28.16	28.20	1119240
2014-05-29	28.32	28.46	27.91	28.17	490150
2014-05-30	28.25	28.45	28.15	28.21	815027
2014-06-02	28.18	28.71	28.10	28.65	484969
2014-06-03	28.55	28.91	28.52	28.83	579071
2014-06-04	28.75	29.03	28.70	29.00	1000889
2014-06-05	29.00	29.78	29.00	29.64	1312268
2014-06-06	29.75	29.89	29.51	29.87	983244
2014-06-09	29.98	30.48	29.79	30.34	1271350
2014-06-10	30.31	30.58	30.17	30.34	1936751
2014-06-11	30.22	30.78	30.11	30.68	527280
2014-06-12	30.50	31.31	30.25	31.22	988525
2014-06-13	31.31	31.38	30.82	31.00	346026
2014-06-16	30.89	31.10	30.50	30.65	302287
2014-06-17	30.54	31.51	30.50	31.39	840002
2014-06-18	31.23	31.48	30.83	31.38	520216
2014-06-19	31.26	31.98	30.97	31.93	1238837
2014-06-20	31.92	32.25	31.77	32.22	943888
2014-06-23	32.14	32.61	31.83	32.48	1176568
2014-06-24	32.50	32.52	31.13	31.44	970737
2014-06-25	31.27	31.75	30.74	30.99	598545
2014-06-26	31.05	31.07	30.58	30.65	526368
2014-06-27	30.54	30.81	30.33	30.54	1607144
2014-06-30	30.50	31.12	30.50	30.74	700192
2014-07-01	30.88	31.28	30.74	31.09	674762
2014-07-02	30.90	31.05	30.06	30.11	736142
2014-07-03	30.17	30.85	30.15	30.58	863005
2014-07-07	30.45	30.45	29.63	30.14	770636
2014-07-08	30.10	30.21	29.79	29.93	1078858
2014-07-09	29.90	30.12	29.30	29.35	837479
2014-07-10	29.14	30.11	29.05	29.78	789611
2014-07-11	29.72	29.99	29.39	29.43	564507
2014-07-14	29.50	29.80	29.24	29.38	266992
2014-07-15	29.37	29.57	29.15	29.25	793181
2014-07-16	29.40	29.40	28.75	29.15	995049
2014-07-17	29.15	29.35	28.78	28.88	663832
2014-07-18	28.95	29.40	28.89	29.22	530684
2014-07-21	29.10	29.55	29.05	29.51	428444
2014-07-22	29.57	30.22	29.50	29.93	598854
2014-07-23	29.91	30.44	29.64	30.11	524426
2014-07-24	30.25	31.06	30.15	30.95	1237188
2014-07-25	30.82	30.82	29.37	29.63	2091032
2014-07-28	29.55	29.66	28.52	29.08	1684649
2014-07-29	29.90	30.75	28.63	28.69	2342672
2014-07-30	28.90	29.57	28.71	29.55	1103833
2014-07-31	29.23	29.38	28.96	29.08	860289
2014-08-01	28.87	29.58	28.67	29.45	999826
2014-08-04	29.51	30.06	29.45	29.78	1646683
2014-08-05	29.55	30.24	29.37	30.07	1216196
2014-08-06	30.00	30.77	29.85	30.35	901802
2014-08-07	30.50	30.72	30.31	30.55	610675
2014-08-08	30.72	31.91	30.68	31.78	1034829
2014-08-11	32.13	32.44	31.85	32.39	975740
2014-08-12	32.40	32.62	32.19	32.53	1241962
2014-08-13	32.53	32.70	31.95	32.18	809483
2014-08-14	32.13	32.21	31.40	32.03	889547
2014-08-15	32.08	32.18	31.48	32.06	400719
2014-08-18	32.20	32.45	31.80	31.96	388586
2014-08-19	32.00	32.05	31.61	31.92	499908
2014-08-20	31.84	32.02	31.56	31.97	676584
2014-08-21	32.08	32.62	31.96	32.51	567505
2014-08-22	32.40	32.71	32.22	32.57	267692
2014-08-25	32.63	32.71	32.12	32.61	469558
2014-08-26	32.81	33.82	32.63	33.54	1087923
2014-08-27	33.59	33.67	32.93	33.19	969943
2014-08-28	33.01	33.17	32.46	32.77	428139
2014-08-29	32.87	33.15	32.16	32.92	530039
2014-09-02	32.93	33.19	32.52	32.91	926599
2014-09-03	33.10	33.10	31.86	32.09	1310767
2014-09-04	32.11	32.16	31.62	31.73	737712
2014-09-05	31.68	31.82	31.18	31.31	907664
2014-09-08	31.27	31.64	30.85	31.54	1268446
2014-09-09	31.49	31.55	30.61	30.75	1077951
2014-09-10	30.68	30.91	29.94	30.11	1117679
2014-09-11	29.93	30.63	29.80	30.58	576350
2014-09-12	30.62	30.72	30.44	30.66	461725
2014-09-15	30.66	30.66	29.86	30.05	529393
2014-09-16	30.04	30.56	29.76	30.38	620808
2014-09-17	30.55	31.23	30.33	31.11	578860
2014-09-18	31.12	32.01	31.02	31.94	615214
2014-09-19	32.01	32.17	30.82	31.04	2576208
2014-09-22	30.67	30.86	29.99	30.69	1114879
2014-09-23	30.54	30.61	30.10	30.11	730432
2014-09-24	30.10	30.14	27.12	27.74	4885601
2014-09-25	27.69	27.82	25.86	26.88	7185247
2014-09-26	26.94	27.47	26.65	27.33	1365760
2014-09-29	26.88	27.31	25.90	25.98	1937299
2014-09-30	25.87	26.57	25.62	26.50	1021163
2014-10-01	26.38	26.38	25.36	25.44	1536001
2014-10-02	25.40	25.90	25.05	25.53	1843075
2014-10-03	25.69	25.89	25.28	25.39	1724047
2014-10-06	25.51	25.58	24.15	25.49	2116377
2014-10-07	25.27	25.46	24.46	24.46	1147844
2014-10-08	24.38	25.30	24.16	25.25	1092078
2014-10-09	25.18	25.37	24.18	24.21	1710991
2014-10-10	21.01	24.09	18.76	22.46	15856659
2014-10-13	23.57	23.57	19.79	19.85	4434988
2014-10-14	19.90	20.83	19.69	20.26	3088869
2014-10-15	19.65	20.03	18.51	19.10	3358193
2014-10-16	18.66	19.90	18.61	19.55	4831994
2014-10-17	19.64	19.76	18.71	18.82	2250340
2014-10-20	18.71	19.62	18.65	18.71	1239787
2014-10-21	18.84	19.55	18.10	18.32	1465618
2014-10-22	18.33	18.50	17.23	18.13	3002129
2014-10-23	18.33	19.45	18.31	19.29	2958077
2014-10-24	19.19	19.19	18.81	19.11	2464356
2014-10-27	19.05	19.26	18.75	18.80	3531877
2014-10-28	17.59	19.55	17.45	19.40	3467277
2014-10-29	19.32	19.35	18.33	19.22	2939424
2014-10-30	19.04	19.23	18.89	19.20	1059544
2014-10-31	19.51	20.15	19.26	19.46	2429796
2014-11-03	19.45	19.89	19.28	19.67	1561927
2014-11-04	19.72	20.01	19.40	19.80	1422305
2014-11-05	19.80	19.92	19.13	19.24	1350467
2014-11-06	19.32	19.50	18.60	18.90	2307540
2014-11-07	18.95	19.33	18.78	19.31	1441752
2014-11-10	19.30	19.71	19.13	19.36	1374348
2014-11-11	19.49	19.50	19.08	19.28	1288291
2014-11-12	19.24	19.46	18.95	19.01	894247
2014-11-13	19.00	19.68	18.97	19.24	354254
2014-11-14	19.65	19.91	19.30	19.85	1247386
2014-11-17	19.82	19.84	19.30	19.37	2115430
2014-11-18	19.41	20.34	19.35	20.14	1700350
2014-11-19	20.08	20.23	19.55	20.17	1086226
2014-11-20	20.04	20.46	19.84	19.91	1184570
2014-11-21	20.11	20.67	19.86	20.57	1320235
2014-11-24	20.60	21.01	20.34	20.97	1011689
2014-11-25	20.95	21.00	20.54	20.85	753866
2014-11-26	20.78	21.08	20.65	21.05	608350
2014-11-28	21.10	21.51	20.81	20.89	488275
2014-12-01	20.67	21.22	20.26	21.05	1030803
2014-12-02	20.86	20.99	20.33	20.54	984611
2014-12-03	20.49	21.27	20.29	21.11	1308782
2014-12-04	20.70	21.02	19.89	19.97	1364713
2014-12-05	20.16	20.17	19.34	19.51	1244165
2014-12-08	19.43	20.03	19.35	19.77	1192383
2014-12-09	19.54	20.40	19.40	20.39	952112
2014-12-10	20.12	20.48	19.94	20.05	1454756
2014-12-11	20.27	20.27	19.65	19.78	1743134
2014-12-12	19.71	19.71	18.76	18.81	1521170
2014-12-15	18.98	19.07	18.16	18.40	1640801
2014-12-16	18.28	19.00	18.17	18.89	953883
2014-12-17	18.95	19.53	18.79	19.43	830355
2014-12-18	19.75	19.86	19.52	19.71	781545
2014-12-19	19.71	20.22	19.60	20.18	1784067
2014-12-22	20.26	22.97	20.26	21.95	3050410
2014-12-23	22.30	23.20	21.85	23.06	2537717
2014-12-24	23.20	23.20	22.76	22.98	762507
2014-12-26	23.00	24.27	23.00	23.73	2262486
2014-12-29	23.76	24.14	23.73	23.89	1249300
2014-12-30	23.90	24.00	23.55	23.76	679520
2014-12-31	23.79	23.94	23.16	23.55	924763
2015-01-02	23.65	24.08	22.91	23.00	1397474
2015-01-05	22.87	22.97	21.89	22.07	1597398
2015-01-06	22.11	22.42	21.57	22.01	1196042
2015-01-07	22.23	22.48	21.99	22.37	946363
2015-01-08	22.58	23.64	22.34	23.56	1853329
2015-01-09	23.71	24.80	23.54	24.67	3044322
2015-01-12	24.76	24.97	23.82	24.01	2455014
2015-01-13	24.20	24.29	22.17	22.46	2363047
2015-01-14	22.10	22.42	21.74	22.20	900550
2015-01-15	22.45	22.46	21.06	21.35	1329268
2015-01-16	21.28	22.04	21.13	22.01	696830
2015-01-20	22.04	22.17	21.56	21.67	769041
2015-01-21	21.52	21.72	20.96	21.59	1253650
2015-01-22	21.77	21.89	21.35	21.61	1161027
2015-01-23	21.58	21.72	20.99	21.12	1205796
2015-01-26	21.12	21.65	20.46	21.49	1661348
2015-01-27	21.19	22.00	21.12	21.84	1056032
2015-01-28	21.97	21.97	20.80	20.93	972320
2015-01-29	20.94	21.27	20.21	21.19	1553416
2015-01-30	21.02	21.60	20.83	21.21	1620798
2015-02-02	21.33	22.41	21.02	22.26	1067957
2015-02-03	22.51	23.18	22.28	23.12	1536367
2015-02-04	22.95	23.23	22.21	22.30	997955
2015-02-05	22.41	23.04	22.03	22.90	868483
2015-02-06	22.97	23.00	22.39	22.49	769417
2015-02-09	22.32	23.75	22.32	23.19	2022202
2015-02-10	23.41	23.61	22.31	23.40	1554560
2015-02-11	23.15	23.50	22.75	22.76	1913412
2015-02-12	22.98	23.28	21.44	21.64	4240092
2015-02-13	19.30	19.46	18.35	18.59	10198361
2015-02-17	18.54	18.86	17.77	17.91	4088960
2015-02-18	17.82	18.16	17.09	18.05	3084029
2015-02-19	17.80	18.46	17.51	18.24	2387908
2015-02-20	18.71	19.76	18.41	19.55	4457219
2015-02-23	19.48	19.52	18.57	18.61	1529535
2015-02-24	18.67	19.21	18.57	19.07	1613601
2015-02-25	19.02	19.61	19.02	19.60	1000614
2015-02-26	19.50	19.63	19.16	19.25	991246
2015-02-27	19.25	19.39	19.13	19.15	827405
2015-03-02	19.11	19.50	19.00	19.48	856653
2015-03-03	19.35	19.48	19.04	19.15	1556914
2015-03-04	19.05	19.57	18.83	19.54	1425658
2015-03-05	19.47	19.99	19.27	19.76	1179219
2015-03-06	19.55	19.71	19.08	19.37	1183294
2015-03-09	19.39	19.83	19.21	19.63	1040132
2015-03-10	19.35	19.82	19.29	19.69	1695462
2015-03-11	19.71	19.97	19.55	19.81	913089
2015-03-12	19.98	20.26	19.37	20.19	1089338
2015-03-13	20.36	20.63	19.99	20.29	1574130
2015-03-16	20.38	20.94	20.35	20.66	1208684
2015-03-17	20.48	20.98	20.30	20.84	1277448
2015-03-18	20.72	20.82	20.24	20.68	987458
2015-03-19	20.52	21.07	20.52	21.01	815212
2015-03-20	21.13	21.25	19.59	19.99	2014326
2015-03-23	20.03	20.18	19.78	20.02	1030201
2015-03-24	20.02	20.39	19.90	20.29	1015343
2015-03-25	20.35	20.36	19.65	19.80	1419434
2015-03-26	19.73	19.74	18.85	19.37	1157255
2015-03-27	19.31	19.50	18.96	19.41	978309
2015-03-30	19.54	19.84	19.18	19.25	570948
2015-03-31	19.12	19.37	18.59	19.27	1035905
2015-04-01	19.24	19.51	18.64	18.67	1006300
2015-04-02	18.67	19.74	18.62	19.61	1405810
2015-04-06	19.51	19.83	19.05	19.47	948308
2015-04-07	19.47	19.93	19.29	19.38	986659
2015-04-08	19.42	19.66	19.05	19.58	823027
2015-04-09	19.47	19.94	19.47	19.78	597638
2015-04-10	19.72	20.65	19.68	20.13	1100823
2015-04-13	20.05	20.31	19.97	20.26	509719
2015-04-14	20.27	20.92	20.12	20.67	996241
2015-04-15	20.82	21.24	20.75	21.01	937788
2015-04-16	20.96	21.25	20.81	21.00	628962
2015-04-17	20.81	21.13	20.69	20.90	754000
2015-04-20	20.96	21.71	20.81	21.66	1209358
2015-04-21	21.75	21.75	21.27	21.51	1718588
2015-04-22	21.49	21.49	21.07	21.27	1012957
2015-04-23	21.25	21.93	20.98	21.24	2466904
2015-04-24	20.27	21.98	19.96	20.08	3572320
2015-04-27	20.07	20.65	19.97	20.35	1770441
2015-04-28	20.40	20.40	19.51	19.56	2614534
2015-04-29	19.36	20.12	19.23	19.93	1177843
2015-04-30	19.50	19.56	17.92	19.17	6518920
2015-05-01	18.92	19.27	18.92	19.03	2568767
2015-05-04	19.04	19.32	18.97	19.15	1413032
2015-05-05	19.21	19.31	18.75	18.86	2187152
2015-05-06	18.92	19.29	18.00	18.19	1924256
2015-05-07	18.13	18.25	17.67	18.16	1753479
2015-05-08	18.34	18.76	18.02	18.07	1284426
2015-05-11	18.48	18.83	18.04	18.82	1754458
2015-05-12	18.73	18.76	18.39	18.55	1367165
2015-05-13	18.61	18.77	18.27	18.62	940451
2015-05-14	18.70	19.25	18.62	19.12	899436
2015-05-15	19.32	19.36	18.88	19.01	929965
2015-05-18	18.86	19.51	18.59	19.13	1077342
2015-05-19	19.10	19.34	18.87	18.98	700526
2015-05-20	19.00	19.24	18.90	19.19	660910
2015-05-21	19.21	19.51	19.04	19.37	943710
2015-05-22	19.28	19.60	19.25	19.48	541608
2015-05-26	19.37	19.66	19.31	19.50	731780
2015-05-27	19.48	19.65	19.43	19.60	701730
2015-05-28	19.51	19.64	19.26	19.40	1104744
2015-05-29	19.33	19.50	19.06	19.35	766907
2015-06-01	19.36	19.57	19.08	19.13	887224
2015-06-02	19.07	19.54	18.99	19.48	867156
2015-06-03	19.60	20.00	19.56	19.93	1387274
2015-06-04	19.88	19.89	19.00	19.00	1059493
2015-06-05	18.84	19.03	18.43	18.84	1189378
2015-06-08	18.80	19.04	18.46	18.67	1154634
2015-06-09	18.71	18.81	18.17	18.20	737988
2015-06-10	18.33	18.39	17.96	18.11	1205473
2015-06-11	18.17	18.22	18.00	18.09	528861
2015-06-12	18.05	18.33	17.99	18.27	693545
2015-06-15	18.16	18.93	17.97	18.60	1075900
2015-06-16	18.54	18.75	18.16	18.52	1200460
2015-06-17	18.44	19.44	18.27	19.35	1706887
2015-06-18	19.40	19.56	19.13	19.25	827256
2015-06-19	19.28	19.74	19.25	19.46	1221573
2015-06-22	19.64	19.86	19.40	19.83	1103900
2015-06-23	19.90	20.16	19.77	20.15	982742
2015-06-24	20.09	20.24	19.79	19.94	1231937
2015-06-25	19.98	20.00	18.74	18.93	1980344
2015-06-26	18.93	19.03	18.09	18.47	7320663
2015-06-29	18.32	18.76	18.20	18.44	1506514
2015-06-30	18.61	18.73	18.04	18.10	1173670
2015-07-01	18.53	18.57	17.88	18.55	1794436
2015-07-02	18.78	18.96	18.37	18.53	1584419
2015-07-06	18.31	18.69	17.94	18.18	1385242
2015-07-07	18.29	18.29	17.53	18.04	960325
2015-07-08	17.87	18.10	17.23	17.84	2419966
2015-07-09	18.05	18.24	17.20	18.11	2658786
2015-07-10	18.20	18.59	18.04	18.49	1586300
2015-07-13	18.53	19.03	18.40	19.00	1548044
2015-07-14	19.05	19.29	18.77	18.88	1045705
2015-07-15	18.81	19.60	18.26	18.79	1818689
2015-07-16	18.84	18.96	18.28	18.33	912758
2015-07-17	18.30	18.35	17.75	18.28	1432129
2015-07-20	18.18	18.26	17.80	18.02	763463
2015-07-21	18.02	18.18	17.62	18.01	856496
2015-07-22	17.87	17.99	17.31	17.79	1516374
2015-07-23	17.87	17.97	17.35	17.35	998262
2015-07-24	17.22	17.42	16.60	16.89	3083568
2015-07-27	16.72	17.47	16.01	17.23	3417086
2015-07-28	18.45	19.20	16.65	18.30	4288013
2015-07-29	18.24	18.80	17.67	18.51	2590526
2015-07-30	18.45	18.84	18.35	18.70	1439967
2015-07-31	18.71	19.16	18.58	19.05	2050394
2015-08-03	18.98	19.43	18.75	18.85	1302412
2015-08-04	18.90	18.95	18.33	18.39	1108092
2015-08-05	18.45	18.60	17.76	17.90	1601339
2015-08-06	17.88	17.90	17.46	17.71	1293063
2015-08-07	17.54	17.81	17.34	17.47	1118481
2015-08-10	17.64	17.99	17.45	17.88	1944943
2015-08-11	17.66	17.89	17.10	17.39	1273535
2015-08-12	17.37	17.45	16.86	17.07	1297057
2015-08-13	17.08	17.26	16.80	16.86	903905
2015-08-14	16.80	16.99	16.53	16.77	724595
2015-08-17	16.68	16.86	15.96	16.10	1722069
2015-08-18	16.10	16.22	15.93	16.14	1428698
2015-08-19	15.98	16.19	15.81	16.06	1262418
2015-08-20	15.84	15.94	14.85	15.00	3720773
2015-08-21	14.68	15.05	14.55	14.73	1504435
2015-08-24	13.98	14.98	13.31	14.14	2821184
2015-08-25	14.54	14.64	13.83	13.89	1815490
2015-08-26	14.18	14.80	13.98	14.76	2047797
2015-08-27	14.86	15.77	14.81	15.73	1378142
2015-08-28	15.69	16.49	15.69	16.28	1244468
2015-08-31	16.15	16.49	15.91	16.28	1198154
2015-09-01	16.00	16.30	15.90	16.00	1704259
2015-09-02	16.15	16.23	15.94	16.11	928411
2015-09-03	16.04	16.62	16.01	16.44	787758
2015-09-04	16.25	16.31	15.83	16.00	1035037
2015-09-08	16.29	16.88	16.18	16.84	617067
2015-09-09	16.98	17.15	16.43	16.65	1068533
2015-09-10	16.58	16.72	16.34	16.49	649201
2015-09-11	16.33	16.46	15.92	16.13	1136523
2015-09-14	16.12	16.23	15.74	15.88	1341625
2015-09-15	15.88	16.58	15.88	16.57	955452
2015-09-16	16.48	16.74	15.92	16.23	1168083
2015-09-17	16.05	16.88	15.98	16.64	1445716
2015-09-18	16.36	16.52	16.03	16.27	1711939
2015-09-21	16.39	16.86	16.24	16.62	917314
2015-09-22	16.36	16.67	16.21	16.48	1278666
2015-09-23	16.55	16.85	16.45	16.52	1093488
2015-09-24	16.34	16.34	15.64	15.99	1435867
2015-09-25	16.23	16.64	15.86	16.37	1592772
2015-09-28	16.99	18.20	16.99	17.61	4145388
2015-09-29	17.79	18.01	17.44	17.76	1488935
2015-09-30	17.95	18.49	17.76	18.43	1464408
2015-10-01	18.42	18.85	18.37	18.51	1609128
2015-10-02	18.32	19.68	18.13	19.64	1414357
2015-10-05	20.34	22.33	20.11	20.22	4051813
2015-10-06	20.25	22.03	20.22	21.97	2798922
2015-10-07	22.05	22.23	21.26	21.54	2204749
2015-10-08	21.49	22.01	21.44	21.70	1714550
2015-10-09	21.75	21.89	20.48	21.23	2161719
2015-10-12	21.18	21.62	20.86	21.54	935583
2015-10-13	21.40	21.91	21.27	21.41	862912
2015-10-14	21.37	21.41	20.61	20.89	1268170
2015-10-15	20.88	21.38	20.78	21.30	1122986
2015-10-16	21.35	21.41	20.62	20.80	1140185
2015-10-19	20.75	21.18	20.69	21.09	766674
2015-10-20	21.05	21.50	20.87	20.93	923030
2015-10-21	21.00	21.10	20.34	20.55	1078757
2015-10-22	20.65	21.61	20.65	21.59	1529272
2015-10-23	21.64	21.75	21.04	21.21	1501477
2015-10-26	20.99	21.40	20.44	20.87	2132738
2015-10-27	16.47	18.50	16.45	17.11	6490226
2015-10-28	17.08	17.69	16.25	16.86	2973793
2015-10-29	16.62	17.28	16.62	17.08	1141914
2015-10-30	17.16	17.20	16.56	16.66	1055856
2015-11-02	16.88	17.97	16.61	17.73	1282343
2015-11-03	17.82	18.92	17.81	18.24	2044541
2015-11-04	18.33	18.41	17.47	17.62	1426192
2015-11-05	17.66	17.73	17.05	17.25	920354
2015-11-06	17.12	18.02	16.80	17.84	1007968
2015-11-09	17.74	17.77	17.28	17.45	753661
2015-11-10	17.17	17.29	15.91	16.13	1525754
2015-11-11	16.19	16.20	15.86	16.03	789349
2015-11-12	16.10	16.10	15.33	15.40	1062643
2015-11-13	15.29	16.00	15.21	15.40	1459939
2015-11-16	15.44	16.12	15.35	16.02	1077219
2015-11-17	16.00	16.13	15.46	15.52	1003892
2015-11-18	15.52	15.71	15.33	15.65	1065519
2015-11-19	15.68	15.76	15.39	15.48	763176
2015-11-20	15.50	16.04	15.47	15.85	872500
2015-11-23	15.76	15.95	15.58	15.85	772250
2015-11-24	15.71	16.02	15.54	15.98	688960
2015-11-25	15.99	16.23	15.85	16.09	694877
2015-11-27	16.06	16.23	15.93	16.10	309826
2015-11-30	16.14	16.55	16.06	16.47	1183751
2015-12-01	16.50	16.71	16.24	16.34	979853
2015-12-02	16.33	16.47	16.21	16.29	1094198
2015-12-03	16.34	16.39	15.52	15.62	867954
2015-12-04	15.62	16.02	15.17	16.00	878717
2015-12-07	15.92	16.18	15.56	15.69	1031561
2015-12-08	15.47	15.94	15.18	15.61	915404
2015-12-09	15.53	15.85	15.02	15.09	792858
2015-12-10	15.07	15.57	15.01	15.55	940718
2015-12-11	15.39	15.53	15.08	15.10	750402
2015-12-14	15.05	15.10	14.40	14.43	1328805
2015-12-15	14.37	14.61	14.17	14.28	1167471
2015-12-16	14.28	14.49	13.86	13.90	2048547
2015-12-17	13.97	14.13	13.04	13.08	2332202
2015-12-18	13.06	13.45	12.83	12.88	1729207
2015-12-21	12.89	13.31	12.74	13.19	1303420
2015-12-22	13.24	13.86	13.21	13.66	1118324
2015-12-23	13.68	14.01	13.61	13.80	865378
2015-12-24	13.84	14.00	13.62	13.92	453900
2015-12-28	13.83	14.05	13.66	13.70	657650
2015-12-29	13.79	13.92	13.50	13.70	757194
2015-12-30	13.64	13.95	13.44	13.71	830319
2015-12-31	13.63	13.74	13.19	13.33	624006
2016-01-04	13.78	14.74	13.53	14.04	2092279
2016-01-05	14.03	14.13	13.35	13.43	1413200
2016-01-06	13.17	13.36	12.91	13.25	1839779
2016-01-07	12.95	13.39	12.63	12.75	1668500
2016-01-08	12.88	13.22	12.62	12.67	1991418
2016-01-11	12.69	12.78	11.94	12.10	1234908
2016-01-12	12.21	12.28	11.21	11.55	1804868
2016-01-13	12.99	13.05	11.44	11.78	3596779
2016-01-14	11.88	12.60	11.80	12.33	1924679
2016-01-15	11.94	12.07	11.43	11.54	1559703
2016-01-19	11.79	12.02	11.28	11.41	1820770
2016-01-20	11.19	11.79	10.52	11.47	2253074
2016-01-21	11.49	12.95	11.49	12.22	1897363
2016-01-22	12.48	12.81	12.40	12.52	1807345
2016-01-25	12.37	12.55	12.13	12.27	1534454
2016-01-26	12.38	12.67	12.30	12.61	1262425
2016-01-27	12.46	12.61	11.96	12.13	1653091
2016-01-28	11.98	12.53	11.91	12.16	1557795
2016-01-29	12.22	13.60	12.22	13.60	1947855
2016-02-01	13.45	13.53	12.71	13.13	1379845
2016-02-02	12.96	13.00	12.47	12.60	907054
2016-02-03	12.74	13.03	12.33	12.80	1070164
2016-02-04	12.80	13.24	12.60	13.18	1144647
2016-02-05	13.10	13.15	12.84	12.88	880318
2016-02-08	12.64	12.75	11.66	11.97	1228830
2016-02-09	11.80	12.10	11.51	11.88	1072358
2016-02-10	11.95	12.39	11.89	12.15	902594
2016-02-11	11.91	12.02	11.33	11.61	1794363
2016-02-12	11.95	12.12	9.69	9.98	4644877
2016-02-16	9.68	10.87	9.68	10.81	2550153
2016-02-17	10.98	11.89	10.80	11.02	3756181
2016-02-18	11.12	11.20	10.78	11.09	1573223
2016-02-19	11.00	11.29	10.86	11.11	1311294
2016-02-22	11.30	11.95	11.25	11.74	2638782
2016-02-23	11.65	11.81	11.03	11.06	1019590
2016-02-24	10.91	11.32	10.74	11.24	1364657
2016-02-25	11.29	11.63	10.98	11.51	1425751
2016-02-26	11.56	11.73	11.18	11.41	941186
2016-02-29	11.44	11.77	11.37	11.38	1465284
2016-03-01	11.54	11.67	11.38	11.40	1060504
2016-03-02	11.40	12.03	11.35	11.84	2014045
2016-03-03	11.85	12.21	11.78	12.09	1606098
2016-03-04	12.17	12.53	11.88	12.24	1571340
2016-03-07	12.18	12.72	12.12	12.50	1865491
2016-03-08	12.36	12.65	12.20	12.50	1554371
2016-03-09	12.54	12.80	12.40	12.61	1179039
2016-03-10	12.67	12.88	12.49	12.69	866824
2016-03-11	12.82	13.14	12.71	13.04	804420
2016-03-14	13.00	13.27	12.78	12.81	784868
2016-03-15	12.78	12.87	12.34	12.40	547974
2016-03-16	12.28	12.88	12.28	12.81	460641
2016-03-17	12.77	13.28	12.72	13.13	800755
2016-03-18	13.21	13.64	13.19	13.60	1423028
2016-03-21	13.53	13.81	13.50	13.59	624389
2016-03-22	13.50	13.87	13.39	13.73	511803
2016-03-23	13.66	13.68	12.64	12.65	863746
2016-03-24	12.55	12.76	12.34	12.71	552027
2016-03-28	12.72	12.78	12.43	12.68	372641
2016-03-29	12.67	13.19	12.49	13.08	760112
2016-03-30	13.18	13.45	12.97	13.22	561798
2016-03-31	13.23	13.26	12.80	13.18	754636
2016-04-01	13.05	13.23	12.87	13.11	585323
2016-04-04	13.10	13.41	12.76	12.83	674141
2016-04-05	12.75	12.83	12.32	12.40	900201
2016-04-06	12.40	12.90	12.35	12.78	825904
2016-04-07	12.66	12.82	12.24	12.31	952377
2016-04-08	12.47	12.84	12.43	12.48	545832
2016-04-11	12.58	12.83	12.29	12.39	752925
2016-04-12	12.41	12.80	12.36	12.50	781916
2016-04-13	12.61	12.76	12.43	12.74	737215
2016-04-14	12.77	13.55	12.65	13.46	1017945
2016-04-15	13.41	13.63	13.17	13.55	1120573
2016-04-18	13.45	13.77	13.33	13.54	703997
2016-04-19	13.60	13.77	13.04	13.13	1140929
2016-04-20	13.10	13.47	12.88	13.25	796591
2016-04-21	13.28	13.38	12.94	13.20	1154639
2016-04-22	13.18	14.47	13.18	14.28	2528587
2016-04-25	14.17	14.22	12.35	13.01	3068287
2016-04-26	16.22	17.10	14.52	14.95	9840363
2016-04-27	14.94	15.08	14.42	15.01	1957999
2016-04-28	13.65	14.53	12.54	13.40	3777677
2016-04-29	13.27	13.38	12.92	13.37	3770458
2016-05-02	13.32	13.42	12.98	13.26	1980940
2016-05-03	13.08	13.50	13.08	13.42	2113805
2016-05-04	13.27	13.83	13.16	13.18	1078807
2016-05-05	13.32	13.38	12.93	13.23	1473043
2016-05-06	13.14	13.31	12.80	13.16	1950941
2016-05-09	13.15	13.36	12.87	12.98	876084
2016-05-10	12.88	13.20	12.75	13.15	1342153
2016-05-11	13.08	13.32	12.97	13.06	678714
2016-05-12	13.11	13.25	12.06	12.27	1645107
2016-05-13	12.33	12.71	12.22	12.46	1936503
2016-05-16	12.52	12.70	12.35	12.46	1082759
2016-05-17	12.44	12.96	12.31	12.60	747936
2016-05-18	12.52	12.99	12.52	12.81	815629
2016-05-19	12.66	12.93	12.46	12.58	869286
2016-05-20	12.95	13.05	12.69	12.83	1027552
2016-05-23	12.93	13.58	12.93	13.16	1285157
2016-05-24	13.20	13.48	13.15	13.44	1523227
2016-05-25	13.54	14.03	13.54	13.89	1422844
2016-05-26	13.95	14.11	13.77	14.07	564100
2016-05-27	14.07	14.24	14.01	14.20	632027
2016-05-31	14.19	14.70	14.15	14.62	1914389
2016-06-01	14.55	14.87	14.15	14.77	763961
2016-06-02	14.70	15.25	14.70	15.23	973310
2016-06-03	15.36	15.42	14.89	15.34	1157590
2016-06-06	15.33	15.91	15.28	15.63	1341530
2016-06-07	15.64	15.97	15.51	15.72	1453679
2016-06-08	15.79	15.93	15.59	15.82	649493
2016-06-09	15.69	15.79	15.44	15.55	503759
2016-06-10	15.36	15.46	14.80	15.00	937493
2016-06-13	14.96	15.44	14.86	14.99	690594
2016-06-14	15.00	15.20	14.72	15.05	1151957
2016-06-15	15.10	15.31	14.96	14.98	661507
2016-06-16	14.88	15.14	14.56	15.07	730729
2016-06-17	15.27	15.56	15.05	15.19	1105236
2016-06-20	15.42	15.54	15.23	15.25	531202
2016-06-21	15.22	15.30	14.71	15.03	628501
2016-06-22	15.09	15.36	14.92	14.94	676082
2016-06-23	15.16	15.49	15.03	15.48	674539
2016-06-24	14.74	14.92	13.83	14.00	1192220
2016-06-27	13.76	13.76	12.91	13.14	1337372
2016-06-28	13.44	13.53	13.02	13.30	1079303
2016-06-29	13.27	13.59	13.10	13.52	1070392
2016-06-30	13.53	13.69	13.36	13.68	613963
2016-07-01	13.65	13.97	13.58	13.68	601268
2016-07-05	13.53	13.54	12.63	12.87	632098
2016-07-06	12.80	13.10	12.57	12.93	1129471
2016-07-07	12.95	13.59	12.95	13.32	840952
2016-07-08	13.50	14.19	13.34	14.17	673627
2016-07-11	14.27	14.65	14.23	14.51	552651
2016-07-12	14.72	15.16	14.70	15.07	993540
2016-07-13	15.07	15.25	14.75	15.11	917212
2016-07-14	15.34	15.70	15.22	15.54	954030
2016-07-15	15.68	15.75	15.30	15.50	542701
2016-07-18	15.58	15.96	15.50	15.80	871458
2016-07-19	15.66	15.85	15.54	15.65	406945
2016-07-20	15.68	15.86	15.56	15.80	754884
2016-07-21	15.80	15.80	15.56	15.71	543072
2016-07-22	15.70	15.77	15.55	15.76	710143
2016-07-25	15.72	15.78	15.45	15.73	794365
2016-07-26	15.74	16.37	15.67	16.20	1435479
2016-07-27	14.57	15.31	13.46	14.10	4094575
2016-07-28	14.03	14.15	13.25	13.56	1309389
2016-07-29	13.57	13.68	13.37	13.44	1056560
2016-08-01	13.46	13.68	13.29	13.47	1042850
2016-08-02	13.50	13.59	12.92	12.95	609580
2016-08-03	12.90	13.17	12.82	13.11	1102579
2016-08-04	13.16	13.34	13.06	13.27	848301
2016-08-05	13.41	13.95	13.34	13.84	937517
2016-08-08	13.86	14.04	13.75	13.81	601444
2016-08-09	13.87	13.90	13.65	13.75	415833
2016-08-10	13.75	13.84	13.47	13.65	489720
2016-08-11	13.71	13.87	13.55	13.70	453780
2016-08-12	13.73	13.99	13.57	13.92	438449
2016-08-15	14.01	14.39	14.01	14.37	592712
2016-08-16	14.31	14.49	13.95	14.06	854566
2016-08-17	14.02	14.06	13.71	13.74	389904
2016-08-18	13.77	13.97	13.68	13.87	409085
2016-08-19	13.86	14.38	13.82	14.14	525624
2016-08-22	14.04	14.12	13.76	13.96	370817
2016-08-23	14.05	14.44	14.05	14.35	629328
2016-08-24	14.29	14.40	13.88	13.97	461219
2016-08-25	13.91	14.04	13.77	13.82	412059
2016-08-26	13.86	14.14	13.70	13.84	420843
2016-08-29	13.83	14.17	13.79	13.95	399970
2016-08-30	13.91	14.18	13.83	13.90	309587
2016-08-31	13.85	13.99	13.61	13.90	405853
2016-09-01	13.88	14.02	13.55	13.95	568528
2016-09-02	14.05	14.15	13.96	14.10	468582
2016-09-06	14.11	14.11	13.67	13.78	726035
2016-09-07	13.80	13.80	13.51	13.74	529996
2016-09-08	13.86	14.36	13.73	14.29	1108909
2016-09-09	14.12	14.18	13.56	13.77	1254919
2016-09-12	13.67	14.25	13.51	14.23	660903
2016-09-13	14.20	14.28	13.64	13.93	1727201
2016-09-14	13.92	14.17	13.75	14.14	609228
2016-09-15	14.15	14.72	14.11	14.69	831325
2016-09-16	14.63	14.71	13.97	14.11	1375982
2016-09-19	14.30	14.56	14.21	14.37	521933
2016-09-20	14.09	14.17	13.85	13.96	761813
2016-09-21	14.04	14.30	13.83	14.01	742473
2016-09-22	14.11	14.43	14.11	14.40	732675
2016-09-23	14.22	14.42	13.98	14.04	439844
2016-09-26	13.94	13.94	13.61	13.62	714946
2016-09-27	13.61	13.79	13.32	13.78	691303
2016-09-28	13.77	14.14	13.60	13.78	532319
2016-09-29	13.89	14.06	13.62	13.67	540391
2016-09-30	13.76	14.14	13.61	14.05	729615
2016-10-03	13.97	14.15	13.86	14.13	657129
2016-10-04	14.26	14.54	14.10	14.29	690671
2016-10-05	14.39	14.72	14.30	14.40	722429
2016-10-06	14.39	14.39	14.09	14.32	335116
2016-10-07	14.37	14.50	14.09	14.20	307425
2016-10-10	14.36	14.63	14.36	14.63	426492
2016-10-11	14.49	14.65	14.05	14.28	580834
2016-10-12	14.27	14.38	14.11	14.32	335748
2016-10-13	14.12	14.19	13.91	14.08	405020
2016-10-14	14.12	14.19	13.80	13.91	468165
2016-10-17	13.89	14.07	13.81	14.04	335348
2016-10-18	14.21	14.65	13.96	14.60	976030
2016-10-19	14.59	14.78	14.39	14.73	453891
2016-10-20	14.68	14.96	14.52	14.92	736310
2016-10-21	14.86	14.94	14.38	14.83	592548
2016-10-24	15.11	15.23	14.93	15.12	803152
2016-10-25	15.01	16.42	14.41	15.36	2207098
2016-10-26	15.15	15.20	14.67	14.88	1211825
2016-10-27	15.00	15.03	14.56	14.67	541732
2016-10-28	14.69	14.89	14.51	14.57	718413
2016-10-31	14.62	15.05	14.53	14.94	742843
2016-11-01	14.94	15.00	14.48	14.64	488133
2016-11-02	14.65	14.76	14.36	14.38	547408
2016-11-03	14.58	14.67	14.11	14.17	824598
2016-11-04	14.13	14.60	14.08	14.26	516297
2016-11-07	14.77	14.98	14.60	14.94	609110
2016-11-08	14.78	14.94	14.58	14.80	434720
2016-11-09	14.48	15.22	14.48	15.10	716420
2016-11-10	15.48	15.71	14.95	15.20	774054
2016-11-11	15.23	15.75	15.14	15.64	1001916
2016-11-14	16.20	16.20	15.74	15.90	1509902
2016-11-15	15.95	16.27	15.61	16.11	1076235
2016-11-16	16.04	16.10	15.66	15.92	650696
2016-11-17	16.02	16.32	15.80	16.05	684893
2016-11-18	16.05	16.30	15.80	16.21	525933
2016-11-21	16.34	16.57	16.01	16.34	512064
2016-11-22	16.45	16.47	16.23	16.46	714364
2016-11-23	16.37	16.70	16.10	16.63	423007
2016-11-25	16.65	16.90	16.48	16.87	328119
2016-11-28	16.70	16.76	16.23	16.25	713299
2016-11-29	16.08	16.15	15.84	15.98	934628
2016-11-30	16.12	16.27	15.77	16.03	562590
2016-12-01	16.02	16.02	14.92	15.10	1634539
2016-12-02	15.09	15.33	14.95	15.29	720236
2016-12-05	15.51	15.83	15.13	15.71	727271
2016-12-06	15.85	16.10	15.70	16.06	625985
2016-12-07	15.96	16.41	15.85	16.39	745012
2016-12-08	16.48	16.91	16.35	16.91	856329
2016-12-09	16.90	17.14	16.83	17.05	505838
2016-12-12	16.93	17.12	16.71	17.10	628735
2016-12-13	17.19	17.25	16.42	16.69	883135
2016-12-14	16.57	16.93	16.37	16.63	893116
2016-12-15	16.67	16.89	16.19	16.69	469794
2016-12-16	16.64	17.00	16.33	16.68	926188
2016-12-19	16.86	17.06	16.67	16.99	650642
2016-12-20	17.00	17.02	16.72	16.98	549002
2016-12-21	17.00	17.20	16.85	17.07	486084
2016-12-22	17.13	17.18	16.87	17.12	507466
2016-12-23	17.12	17.20	16.91	17.11	247408
2016-12-27	17.12	17.49	17.03	17.36	481969
2016-12-28	17.46	17.46	17.01	17.06	620076
2016-12-29	17.02	17.11	16.66	16.95	473054
2016-12-30	16.95	17.01	16.49	16.71	680661
2017-01-03	16.92	17.25	16.54	16.75	499449
2017-01-04	16.83	17.05	16.80	16.95	520298
2017-01-05	16.72	16.81	16.40	16.55	506527
2017-01-06	16.67	16.67	16.33	16.41	387007
2017-01-09	16.48	16.54	16.06	16.27	969287
2017-01-10	16.25	16.80	16.23	16.66	802046
2017-01-11	16.68	16.88	16.45	16.82	338112
2017-01-12	17.12	17.30	16.50	17.22	642347
2017-01-13	17.37	17.72	17.33	17.48	747858
2017-01-17	17.32	17.37	17.06	17.35	1683649
2017-01-18	17.44	17.72	17.19	17.60	553161
2017-01-19	17.53	17.60	16.96	17.05	1118322
2017-01-20	17.07	17.43	17.02	17.34	607480
2017-01-23	17.26	17.66	17.26	17.66	690522
2017-01-24	17.84	18.25	17.74	18.00	1097846
2017-01-25	18.21	18.21	17.76	17.90	651077
2017-01-26	17.96	18.02	17.69	17.88	629177
2017-01-27	17.97	18.21	17.86	18.00	579636
2017-01-30	17.84	18.06	17.59	17.87	677365
2017-01-31	17.79	18.02	17.53	18.02	869677
2017-02-01	18.27	18.35	17.92	18.11	755156
2017-02-02	18.08	18.11	17.73	17.92	939595
2017-02-03	18.11	18.34	17.91	18.20	953641
2017-02-06	18.08	18.21	17.81	17.98	1505234
2017-02-07	17.97	19.34	17.85	18.75	3142409
2017-02-08	18.71	18.80	18.38	18.59	1098229
2017-02-09	18.63	18.79	18.48	18.64	1034917
2017-02-10	18.82	18.83	18.54	18.70	473530
2017-02-13	18.90	19.00	18.78	18.92	625620
2017-02-14	18.82	19.28	18.76	19.26	659006
2017-02-15	19.16	19.53	18.96	19.42	543822
2017-02-16	19.48	19.53	19.05	19.28	462424
2017-02-17	19.26	19.68	19.07	19.42	743996
2017-02-21	19.30	19.82	19.30	19.49	624086
2017-02-22	19.30	19.44	19.11	19.32	656850
2017-02-23	19.32	19.33	18.90	19.00	1069470
2017-02-24	18.72	18.87	18.49	18.66	1113077
2017-02-27	18.63	19.16	18.53	19.14	756984
2017-02-28	19.05	19.05	18.68	18.93	868641
2017-03-01	19.26	19.63	19.26	19.38	751920
2017-03-02	19.28	19.32	18.77	18.79	591344
2017-03-03	18.86	18.88	18.59	18.69	461842
2017-03-06	18.48	18.54	18.20	18.34	573953
2017-03-07	18.37	18.49	18.20	18.33	496723
2017-03-08	18.34	18.47	18.22	18.24	420471
2017-03-09	18.22	18.33	18.01	18.02	664555
2017-03-10	18.23	18.51	18.09	18.33	574301
2017-03-13	18.27	18.58	18.27	18.35	433666
2017-03-14	18.22	18.65	18.08	18.57	421601
2017-03-15	18.65	18.90	18.62	18.71	694839
2017-03-16	18.80	19.21	18.45	18.99	900714
2017-03-17	19.07	19.17	18.80	19.12	1113339
2017-03-20	18.99	19.29	18.81	19.22	533076
2017-03-21	19.32	19.32	18.27	18.28	590842
2017-03-22	18.16	18.57	18.15	18.55	737721
2017-03-23	18.60	18.85	18.46	18.81	562272
2017-03-24	18.93	19.21	18.69	18.75	544985
2017-03-27	18.50	18.88	18.37	18.64	852724
2017-03-28	18.54	19.06	18.46	19.04	512625
2017-03-29	18.99	19.10	18.64	18.79	612876
2017-03-30	18.78	19.21	18.78	19.02	857425
2017-03-31	19.02	19.20	18.88	18.95	576238
2017-04-03	19.03	19.03	18.40	18.60	727861
2017-04-04	18.50	18.88	18.50	18.75	803342
2017-04-05	18.89	18.99	18.47	18.55	452655
2017-04-06	18.55	18.84	18.44	18.62	560188
2017-04-07	18.54	18.96	18.40	18.86	464210
2017-04-10	18.90	19.23	18.67	18.69	495011
2017-04-11	18.67	18.88	18.31	18.85	637893
2017-04-12	18.85	18.88	18.45	18.49	902402
2017-04-13	18.46	18.83	18.41	18.51	593100
2017-04-17	18.65	19.08	18.60	18.92	448978
2017-04-18	18.91	19.07	18.84	19.07	809744
2017-04-19	19.17	19.36	19.00	19.06	385006
2017-04-20	19.22	19.50	19.18	19.33	484712
2017-04-21	19.33	19.33	18.91	18.92	482633
2017-04-24	19.34	19.58	19.20	19.55	551422
2017-04-25	19.79	19.90	19.53	19.55	476583
2017-04-26	19.56	19.79	19.45	19.59	873830
2017-04-27	18.75	18.78	17.45	17.98	2628885
2017-04-28	17.85	18.22	17.61	17.73	1391725
2017-05-01	17.81	17.93	17.56	17.79	770951
2017-05-02	17.77	18.00	17.46	17.55	828368
2017-05-03	17.50	17.59	17.29	17.54	671067
2017-05-04	17.58	17.71	17.37	17.62	604878
2017-05-05	17.70	17.87	17.62	17.87	310354
2017-05-08	17.83	17.96	17.66	17.84	394717
2017-05-09	17.87	17.98	17.77	17.87	649446
2017-05-10	17.87	17.94	17.59	17.68	497365
2017-05-11	17.58	17.70	17.43	17.63	355882
2017-05-12	17.59	17.76	17.52	17.64	216970
2017-05-15	17.75	18.36	17.75	18.34	747701
2017-05-16	18.31	18.54	18.14	18.52	553197
2017-05-17	18.15	18.24	17.25	17.25	717268
2017-05-18	17.18	17.45	16.99	17.36	855003
2017-05-19	17.40	17.77	17.31	17.69	492151
2017-05-22	17.74	17.92	17.53	17.65	454179
2017-05-23	17.77	17.79	17.26	17.53	668673
2017-05-24	17.55	17.72	17.47	17.58	599413
2017-05-25	17.66	17.74	17.39	17.41	533278
2017-05-26	17.28	17.31	16.75	16.95	1002663
2017-05-30	16.95	17.31	16.84	17.04	1405483
2017-05-31	17.14	17.18	16.73	17.13	949296
2017-06-01	17.24	17.83	17.20	17.60	696256
2017-06-02	17.60	18.41	17.60	18.02	1176473
2017-06-05	18.07	18.26	17.62	17.63	992367
2017-06-06	17.54	18.45	17.37	18.20	1108734
2017-06-07	18.21	18.42	17.78	17.85	505143
2017-06-08	18.00	18.69	17.77	18.68	1117502
2017-06-09	18.75	19.13	18.42	18.60	788697
2017-06-12	18.51	18.60	18.17	18.29	489128
2017-06-13	18.44	18.49	17.73	17.81	1064972
2017-06-14	17.86	17.89	17.45	17.64	478998
2017-06-15	17.29	17.62	17.29	17.52	605456
2017-06-16	17.45	17.68	17.18	17.31	1018975
2017-06-19	17.46	17.72	17.43	17.62	404146
2017-06-20	17.60	17.73	17.25	17.31	405398
2017-06-21	17.34	17.40	17.06	17.10	441827
2017-06-22	17.07	17.43	16.92	17.36	490199
2017-06-23	17.39	17.50	17.24	17.41	601425
2017-06-26	17.52	17.73	17.42	17.50	688328
2017-06-27	17.48	17.49	17.00	17.06	694543
2017-06-28	17.22	17.62	17.12	17.58	309870
2017-06-29	17.60	17.71	16.80	17.11	423063
2017-06-30	17.15	17.28	16.74	16.92	943138
2017-07-03	17.08	17.15	16.79	16.91	306730
2017-07-05	16.90	16.96	16.62	16.76	395292
2017-07-06	16.58	16.72	16.34	16.40	682364
2017-07-07	16.52	16.89	16.52	16.74	472053
2017-07-10	16.67	16.92	16.55	16.55	564517
2017-07-11	16.20	16.42	16.00	16.36	1927391
2017-07-12	16.60	16.72	16.37	16.38	1807032
2017-07-13	16.40	16.50	16.25	16.36	1107640
2017-07-14	16.37	16.47	16.30	16.32	921798
2017-07-17	16.36	16.55	16.22	16.31	1410817
2017-07-18	16.14	16.41	16.13	16.30	726784
2017-07-19	16.38	16.72	16.31	16.46	1900804
2017-07-20	16.46	16.60	16.37	16.41	1375624
2017-07-21	16.54	16.83	16.33	16.56	1158954
2017-07-24	16.54	16.68	16.45	16.54	775497
2017-07-25	16.64	16.66	16.40	16.54	1629118
2017-07-26	16.59	16.71	16.30	16.34	1329159
2017-07-27	15.91	16.53	15.31	15.46	3398838
2017-07-28	15.36	15.42	15.08	15.24	1777533
2017-07-31	15.24	15.41	14.92	15.15	1682388
2017-08-01	15.30	15.52	15.18	15.50	1107079
2017-08-02	15.56	15.71	15.23	15.38	1082449
2017-08-03	15.40	15.55	15.19	15.28	882908
2017-08-04	15.35	15.44	15.24	15.43	991203
2017-08-07	15.47	15.54	15.00	15.17	1754497
2017-08-08	15.12	15.42	15.08	15.21	715028
2017-08-09	15.28	15.49	15.08	15.16	676252
2017-08-10	15.04	15.27	14.79	14.99	1063685
2017-08-11	14.90	15.00	14.57	14.71	1177725
2017-08-14	14.87	14.98	14.77	14.85	500427
2017-08-15	14.85	14.86	14.64	14.68	413821
2017-08-16	14.77	14.92	14.67	14.69	334494
2017-08-17	14.62	14.72	14.29	14.30	448938
2017-08-18	14.17	14.32	14.13	14.17	696398
2017-08-21	14.19	14.33	14.15	14.15	494200
2017-08-22	14.23	14.34	14.17	14.28	547889
2017-08-23	14.15	14.45	14.11	14.40	553562
2017-08-24	14.45	14.63	14.44	14.60	489977
2017-08-25	14.71	14.87	14.68	14.73	882267
2017-08-28	14.78	14.80	14.51	14.59	693776
2017-08-29	14.44	14.67	14.41	14.64	465695
2017-08-30	14.67	14.96	14.65	14.80	742112
2017-08-31	14.88	14.95	14.64	14.67	1040024
2017-09-01	14.67	15.01	14.64	14.99	557956
2017-09-05	14.98	15.04	14.72	14.88	701977
2017-09-06	14.94	14.94	14.73	14.81	531031
2017-09-07	14.84	14.84	14.46	14.60	755505
2017-09-08	14.58	14.66	14.40	14.48	582943
2017-09-11	14.67	14.94	14.65	14.93	514822
2017-09-12	15.03	15.41	15.02	15.31	950821
2017-09-13	15.31	15.31	14.90	14.94	746244
2017-09-14	14.90	15.11	14.84	15.05	657067
2017-09-15	15.21	15.21	14.95	15.19	1010269
2017-09-18	15.25	15.34	15.09	15.32	634080
2017-09-19	15.33	15.39	15.12	15.19	394408
2017-09-20	15.19	15.39	15.04	15.24	989972
2017-09-21	15.22	15.45	15.15	15.39	809314
2017-09-22	15.37	15.50	15.23	15.31	701273
2017-09-25	15.25	15.25	14.80	14.87	755766
2017-09-26	14.96	15.09	14.89	14.92	629040
2017-09-27	15.08	15.49	15.00	15.34	882312
2017-09-28	15.35	15.37	15.01	15.35	604427
2017-09-29	15.32	15.32	15.18	15.27	466669
2017-10-02	15.35	15.58	15.25	15.58	1196724
2017-10-03	15.57	15.71	15.47	15.71	589254
2017-10-04	15.71	15.96	15.66	15.89	766623
2017-10-05	15.89	15.93	15.68	15.81	803549
2017-10-06	15.76	15.88	15.71	15.82	450244
2017-10-09	15.88	15.92	15.64	15.66	52717
2017-10-10	15.72	15.82	15.57	15.63	438291
2017-10-11	15.60	15.67	15.48	15.61	607650
2017-10-12	15.57	15.72	15.57	15.64	536711
2017-10-13	15.63	15.73	15.34	15.35	633981
2017-10-16	15.41	15.57	15.39	15.44	562060
2017-10-17	15.41	15.75	15.32	15.73	726606
2017-10-18	15.80	16.04	15.73	16.01	733357
2017-10-19	15.87	15.87	15.35	15.43	769172
2017-10-20	15.63	15.76	15.36	15.68	1026583
2017-10-23	15.73	15.76	15.44	15.45	1030236
2017-10-24	15.49	15.91	15.49	15.89	595724
2017-10-25	15.75	15.80	15.52	15.58	991215
2017-10-26	15.60	16.49	15.47	15.74	2328176
2017-10-27	15.74	16.13	15.49	15.98	1957368
2017-10-30	16.00	16.46	15.93	16.35	1618812
2017-10-31	16.41	16.61	16.26	16.56	1178466
2017-11-01	16.70	16.70	16.15	16.19	842280
2017-11-02	16.23	16.34	16.00	16.06	616323
2017-11-03	16.11	16.33	15.95	16.12	778917
2017-11-06	16.12	16.52	16.08	16.44	580489
2017-11-07	16.46	16.49	16.04	16.18	574298
2017-11-08	16.08	16.21	15.96	16.17	847824
2017-11-09	15.98	16.17	15.78	16.16	795275
2017-11-10	16.09	16.47	16.09	16.46	541712
2017-11-13	16.36	16.44	16.16	16.17	746225
2017-11-14	16.01	16.10	15.94	16.05	430464
2017-11-15	15.93	16.10	15.67	15.89	627820
2017-11-16	15.91	16.18	15.88	16.15	785294
2017-11-17	16.09	16.27	16.00	16.09	1104221
2017-11-20	16.07	16.16	15.87	16.11	825500
2017-11-21	16.21	16.72	16.19	16.71	765026
2017-11-22	16.72	16.98	16.63	16.70	947094
2017-11-24	16.73	16.73	16.55	16.63	240665
2017-11-27	16.64	16.73	16.36	16.43	606961
2017-11-28	16.55	16.80	16.50	16.73	541449
2017-11-29	16.76	16.95	16.08	16.22	1018472
2017-11-30	16.18	16.22	15.71	15.79	826123
2017-12-01	15.71	15.76	14.93	15.35	1066587
2017-12-04	15.55	15.60	14.92	14.94	948462
2017-12-05	15.01	15.13	14.73	14.99	1152829
2017-12-06	14.61	14.98	14.27	14.62	1467591
2017-12-07	14.48	14.93	14.48	14.62	996804
2017-12-08	14.75	14.79	14.39	14.59	1363178
2017-12-11	14.57	14.76	14.33	14.57	723298
2017-12-12	14.60	14.85	14.56	14.80	878790
2017-12-13	14.75	14.93	14.60	14.69	1237802
2017-12-14	14.66	14.76	14.39	14.40	767108
2017-12-15	14.46	14.82	14.46	14.68	1237898
2017-12-18	14.78	15.25	14.78	15.25	843429
2017-12-19	15.19	15.24	14.96	15.20	965487
2017-12-20	15.26	15.35	15.10	15.24	820155
2017-12-21	15.21	15.44	15.10	15.18	745374
2017-12-22	14.96	15.14	14.93	14.98	565172
2017-12-26	14.92	14.94	14.62	14.65	581766
2017-12-27	14.65	14.79	14.60	14.61	385377
2017-12-28	14.69	14.78	14.59	14.78	405300
2017-12-29	14.80	14.90	14.66	14.66	529760
2018-01-02	14.78	15.14	14.67	15.09	895634
2018-01-03	15.11	15.42	15.11	15.38	982486
2018-01-04	15.42	15.57	15.23	15.32	839792
2018-01-05	15.42	15.71	15.42	15.68	650289
2018-01-08	15.64	16.02	15.57	15.96	567649
2018-01-09	15.95	16.00	15.69	15.74	545110
2018-01-10	15.63	15.74	15.58	15.60	305954
2018-01-11	15.59	15.88	15.55	15.83	659943
2018-01-12	15.86	16.27	15.81	16.17	898019
2018-01-16	16.33	16.62	16.12	16.29	942055
2018-01-17	16.39	16.63	16.27	16.55	755286
2018-01-18	16.50	16.60	16.16	16.22	793612
2018-01-19	16.17	16.29	16.10	16.17	637771
2018-01-22	16.12	16.14	15.67	15.80	714752
2018-01-23	15.76	15.83	15.50	15.79	737514
2018-01-24	15.76	15.84	15.37	15.56	1517211
2018-01-25	15.66	15.70	15.07	15.23	752789
2018-01-26	15.38	15.38	15.09	15.22	591918
2018-01-29	15.16	15.43	15.10	15.26	470920
2018-01-30	15.00	15.25	15.00	15.16	755084
2018-01-31	15.32	15.42	15.21	15.24	684909
2018-02-01	15.21	15.34	15.01	15.17	629686
2018-02-02	15.00	15.13	14.74	14.77	867555
2018-02-05	14.65	14.78	14.08	14.08	1081175
2018-02-06	13.71	14.45	13.45	14.21	1845208
2018-02-07	14.09	14.50	14.04	14.33	1528240
2018-02-08	14.01	14.99	13.46	13.57	3274191
2018-02-09	13.72	13.76	13.10	13.39	1990992
2018-02-12	13.47	13.82	13.32	13.73	1616630
2018-02-13	13.58	13.70	13.47	13.62	1224950
2018-02-14	13.66	14.15	13.63	14.11	1769604
2018-02-15	14.25	14.53	14.09	14.29	916717
2018-02-16	14.21	14.50	14.20	14.30	988643
2018-02-20	14.30	14.56	14.19	14.31	1039647
2018-02-21	14.44	14.67	14.40	14.48	1179383
2018-02-22	14.50	14.89	14.43	14.51	959602
2018-02-23	14.60	14.61	14.44	14.55	517821
2018-02-26	14.60	14.85	14.52	14.78	621236
2018-02-27	14.75	14.91	14.37	14.45	1067658
2018-02-28	14.46	14.68	14.40	14.44	885718
2018-03-01	14.44	14.77	14.32	14.40	729828
2018-03-02	14.24	14.54	14.21	14.52	893627
2018-03-05	14.45	14.62	14.30	14.53	699908
2018-03-06	14.63	14.75	14.38	14.72	996813
2018-03-07	14.55	14.83	14.48	14.77	917642
2018-03-08	14.86	14.89	14.46	14.50	740945
2018-03-09	14.63	14.82	14.51	14.53	1551295
2018-03-12	14.60	14.74	14.39	14.57	1259251
2018-03-13	14.64	14.72	14.25	14.31	934468
2018-03-14	14.37	14.38	13.98	14.00	1000295
2018-03-15	14.01	14.10	13.70	13.79	926605
2018-03-16	13.79	14.02	13.68	13.93	1660556
2018-03-19	13.88	13.88	13.41	13.53	937275
2018-03-20	13.55	13.64	13.43	13.46	556733
2018-03-21	13.44	13.67	13.39	13.40	1200571
2018-03-22	13.15	13.30	12.96	12.96	978156
2018-03-23	12.95	12.98	12.52	12.52	812911
2018-03-26	12.76	12.86	12.48	12.84	1695893
2018-03-27	12.87	12.87	12.40	12.45	1406375
2018-03-28	12.44	12.53	12.26	12.36	741064
2018-03-29	12.43	12.71	12.43	12.59	717831
2018-04-02	12.36	12.42	11.83	11.94	1203769
2018-04-03	12.07	12.24	11.98	12.19	1189450
2018-04-04	11.99	12.37	11.95	12.33	665652
2018-04-05	12.42	12.53	12.29	12.32	680693
2018-04-06	12.22	12.39	11.96	12.04	612446
2018-04-09	12.13	12.24	11.98	12.00	672635
2018-04-10	12.20	12.36	12.09	12.29	765949
2018-04-11	12.21	12.50	12.21	12.44	312453
2018-04-12	12.51	12.67	12.44	12.58	498177
2018-04-13	12.69	12.71	12.48	12.68	482017
2018-04-16	12.76	12.76	12.25	12.36	1723128
2018-04-17	12.50	12.50	11.96	12.02	2403752
2018-04-18	12.12	12.25	12.01	12.03	1794605
2018-04-19	11.94	12.12	11.63	11.74	1267046
2018-04-20	11.71	11.78	11.48	11.53	591542
2018-04-23	11.59	11.62	11.41	11.57	1102547
2018-04-24	11.51	11.74	10.95	11.00	1430007
2018-04-25	10.96	11.49	10.96	11.33	1753431
2018-04-26	11.34	11.38	11.13	11.15	1199225
2018-04-27	13.90	14.27	12.23	12.35	4547742
2018-04-30	12.36	13.02	12.15	12.80	2386692
2018-05-01	12.75	12.80	12.28	12.64	17862165
2018-05-02	12.74	13.08	12.49	12.84	2554153
2018-05-03	12.73	13.02	12.73	12.95	1382101
2018-05-04	13.32	13.61	13.08	13.36	1395393
2018-05-07	13.45	13.59	13.25	13.56	1122641
2018-05-08	13.52	13.66	13.39	13.63	2501783
2018-05-09	13.64	13.75	13.48	13.68	1173663
2018-05-10	13.74	13.88	13.67	13.82	753095
2018-05-11	13.77	13.89	13.69	13.82	829738
2018-05-14	13.91	14.19	13.84	14.10	1022710
2018-05-15	14.07	14.23	14.03	14.14	1096634
2018-05-16	14.10	14.21	13.95	14.12	741290
2018-05-17	14.07	14.55	14.07	14.53	901699
2018-05-18	14.55	14.62	14.33	14.33	1134970
2018-05-21	14.42	14.52	14.30	14.33	665579
2018-05-22	14.48	14.67	14.31	14.50	762710
2018-05-23	14.37	14.46	14.28	14.39	751080
2018-05-24	14.34	14.46	14.31	14.36	505027
2018-05-25	14.39	14.49	14.31	14.47	446579
2018-05-29	14.39	14.50	14.25	14.48	694927
2018-05-30	14.50	14.71	14.48	14.57	1100587
2018-05-31	14.59	14.79	14.43	14.50	569175
2018-06-01	14.58	14.89	14.52	14.88	950283
2018-06-04	14.93	14.95	14.70	14.94	631058
2018-06-05	14.93	15.26	14.89	15.13	1931893
2018-06-06	15.14	15.30	15.14	15.29	681526
2018-06-07	15.33	15.50	15.33	15.45	962270
2018-06-08	15.34	15.51	15.10	15.48	1043991
2018-06-11	15.60	15.95	15.58	15.81	1461792
2018-06-12	15.80	16.02	15.60	15.64	859900
2018-06-13	15.66	16.04	15.62	15.82	566339
2018-06-14	15.90	16.04	15.81	15.93	564579
2018-06-15	15.87	15.98	15.81	15.87	1177646
2018-06-18	15.79	15.79	15.44	15.49	1156339
2018-06-19	15.36	15.51	15.14	15.45	757323
2018-06-20	15.48	15.59	15.37	15.48	544085
2018-06-21	15.47	15.57	15.27	15.31	618785
2018-06-22	15.41	15.47	15.23	15.29	789781
2018-06-25	15.35	15.35	15.02	15.14	815305
2018-06-26	15.15	15.56	15.01	15.45	710029
2018-06-27	15.47	15.62	15.17	15.19	537279
2018-06-28	15.17	15.40	15.17	15.33	544617
2018-06-29	15.39	15.41	15.23	15.30	415038
2018-07-02	15.16	15.46	15.14	15.43	363421
2018-07-03	15.51	15.57	15.33	15.34	250380
2018-07-05	15.47	15.89	15.43	15.87	654878
2018-07-06	15.92	16.06	15.85	15.98	501941
2018-07-09	16.09	16.30	16.02	16.29	806162
2018-07-10	16.34	16.45	16.05	16.10	1080934
2018-07-11	15.95	16.17	15.69	15.71	449954
2018-07-12	15.85	15.97	15.71	15.81	495436
2018-07-13	15.82	15.97	15.78	15.82	400968
2018-07-16	15.84	15.90	15.70	15.79	547858
2018-07-17	15.78	15.99	15.75	15.96	387275
2018-07-18	15.97	16.06	15.88	16.00	902843
2018-07-19	15.99	16.23	15.90	16.21	381768
2018-07-20	16.22	16.22	15.69	15.76	1375730
2018-07-23	15.67	15.87	15.42	15.63	611081
2018-07-24	15.68	15.95	15.62	15.67	1071636
2018-07-25	16.39	17.78	16.39	17.77	3614222
2018-07-26	17.80	18.32	17.71	18.13	2535669
2018-07-27	18.15	18.31	17.61	17.65	1238455
2018-07-30	17.83	17.95	17.46	17.47	1427649
2018-07-31	17.41	17.52	17.32	17.36	1577525
2018-08-01	17.35	17.74	17.25	17.73	1035260
2018-08-02	17.62	17.96	17.54	17.86	829903
2018-08-03	16.95	17.71	16.89	17.63	1013609
2018-08-06	17.62	17.86	17.51	17.81	560775
2018-08-07	17.93	18.04	17.82	17.88	534063
2018-08-08	17.80	17.87	17.69	17.74	523453
2018-08-09	17.72	17.88	17.72	17.76	357032
2018-08-10	17.60	17.82	17.56	17.71	395641
2018-08-13	17.71	17.83	17.43	17.58	770522
2018-08-14	17.66	17.73	17.43	17.50	441239
2018-08-15	17.37	17.49	17.12	17.31	585854
2018-08-16	17.41	17.58	17.36	17.42	361832
2018-08-17	17.40	17.52	17.23	17.50	506389
2018-08-20	17.56	17.60	17.33	17.34	632876
2018-08-21	17.43	17.51	17.30	17.31	805309
2018-08-22	17.29	17.54	17.20	17.53	406613
2018-08-23	17.53	17.74	17.52	17.60	412285
2018-08-24	17.60	17.77	17.51	17.54	840526
2018-08-27	17.61	17.89	17.61	17.67	1403781
2018-08-28	17.71	17.78	17.36	17.46	751155
2018-08-29	17.48	17.67	17.40	17.50	1345160
2018-08-30	17.49	17.73	17.44	17.62	739326
2018-08-31	17.75	18.14	17.61	18.13	960471
2018-09-04	18.12	18.29	17.79	17.96	1107216
2018-09-05	17.89	17.95	17.65	17.71	1570899
2018-09-06	17.81	17.94	16.88	16.91	1222375
2018-09-07	16.81	16.84	16.23	16.46	1597194
2018-09-10	16.48	16.51	16.21	16.23	736822
2018-09-11	16.13	16.53	16.09	16.49	1150818
2018-09-12	16.42	16.49	16.19	16.33	1190856
2018-09-13	16.45	16.52	15.98	16.06	1300586
2018-09-14	16.06	16.47	16.06	16.12	815285
2018-09-17	16.11	16.15	15.72	15.97	1508086
2018-09-18	16.03	16.09	15.87	16.05	745887
2018-09-19	16.05	16.16	15.94	16.12	594909
2018-09-20	16.16	16.49	16.13	16.49	630516
2018-09-21	16.55	16.67	16.47	16.51	986965
2018-09-24	16.49	16.50	16.29	16.42	430714
2018-09-25	16.43	16.61	16.35	16.42	543450
2018-09-26	16.47	16.60	16.18	16.22	595391
2018-09-27	16.25	16.46	16.20	16.33	653604
2018-09-28	16.27	16.65	16.24	16.62	671669
2018-10-01	16.71	16.75	15.95	16.01	658863
2018-10-02	16.03	16.22	15.82	15.87	644264
2018-10-03	15.93	16.06	15.71	16.01	685046
2018-10-04	15.95	15.95	15.30	15.36	689241
2018-10-05	15.35	15.38	14.70	14.84	991763
2018-10-08	14.83	14.93	14.48	14.63	939988
2018-10-09	14.57	14.70	14.36	14.52	1089372
2018-10-10	14.49	14.49	13.92	13.94	918740
2018-10-11	13.83	14.17	13.77	13.78	758846
2018-10-12	14.07	14.22	13.88	14.11	626987
2018-10-15	14.05	14.58	14.05	14.44	808573
2018-10-16	14.56	14.93	14.47	14.92	699117
2018-10-17	14.86	15.00	14.53	14.63	1241924
2018-10-18	14.42	14.52	14.25	14.36	1458182
2018-10-19	14.35	14.44	14.03	14.25	868838
2018-10-22	14.38	14.47	14.12	14.31	716251
2018-10-23	14.06	14.47	13.96	14.41	898679
2018-10-24	14.42	14.43	13.69	13.72	1963820
2018-10-25	15.48	16.00	15.10	15.71	4293185
2018-10-26	15.39	15.59	14.95	15.09	1399120
2018-10-29	15.38	15.55	14.75	15.00	1431850
2018-10-30	15.02	15.74	14.99	15.73	961545
2018-10-31	15.97	16.53	15.86	16.18	1168016
2018-11-01	16.32	16.75	16.08	16.67	900543
2018-11-02	16.65	16.75	16.14	16.18	1455819
2018-11-05	16.27	16.39	16.01	16.15	1307103
2018-11-06	16.20	16.66	16.00	16.24	1280797
2018-11-07	16.37	16.46	15.88	16.22	904975
2018-11-08	16.15	16.16	15.80	16.00	639592
2018-11-09	15.72	16.02	15.57	15.65	1802466
2018-11-12	15.14	15.19	13.94	14.06	2778147
2018-11-13	14.27	14.72	14.12	14.27	1400172
2018-11-14	14.48	14.70	14.30	14.53	858607
2018-11-15	14.43	15.00	14.32	14.98	756596
2018-11-16	14.80	15.17	14.77	15.09	957931
2018-11-19	15.00	15.01	14.39	14.51	1231958
2018-11-20	14.14	14.75	14.10	14.41	900735
2018-11-21	14.58	14.93	14.58	14.75	471744
2018-11-23	14.55	15.00	14.55	14.91	194282
2018-11-26	15.07	15.11	14.57	14.66	724287
2018-11-27	14.53	14.89	14.46	14.59	693408
2018-11-28	14.72	14.87	14.32	14.85	798146
2018-11-29	14.81	15.16	14.74	14.91	883003
2018-11-30	14.90	15.28	14.77	15.24	1043005
2018-12-03	15.51	15.67	15.23	15.42	834080
2018-12-04	15.36	15.37	14.46	14.52	787595
2018-12-06	14.24	14.56	14.10	14.54	1228639
2018-12-07	14.55	14.85	14.25	14.30	1045418
2018-12-10	14.31	14.42	13.84	13.84	1056554
2018-12-11	14.15	14.44	14.07	14.08	936603
2018-12-12	14.34	14.42	14.11	14.14	1968283
2018-12-13	14.26	14.29	13.90	13.92	885344
2018-12-14	13.81	14.16	13.69	13.77	781264
2018-12-17	13.76	14.10	13.67	13.76	1018195
2018-12-18	13.95	14.19	13.94	14.04	758231
2018-12-19	14.00	14.23	13.44	13.70	897293
2018-12-20	13.66	14.00	13.57	13.62	1105019
2018-12-21	13.63	13.77	12.96	12.96	2621092
2018-12-24	12.78	13.08	12.53	12.54	338618
2018-12-26	12.68	13.22	12.43	13.20	826519
2018-12-27	12.93	13.20	12.87	13.19	1232313
2018-12-28	13.24	13.65	13.17	13.42	752126
2018-12-31	13.49	13.55	12.99	13.31	628618
2019-01-02	13.08	13.48	13.08	13.36	633148
2019-01-03	13.02	13.06	12.24	12.38	1287359
2019-01-04	12.38	12.62	12.20	12.38	1327976
2019-01-07	12.44	12.66	12.27	12.58	912611
2019-01-08	12.86	13.00	12.65	12.76	1356177
2019-01-09	12.81	13.33	12.77	13.20	1606147
2019-01-10	13.18	13.63	13.09	13.50	1797504
2019-01-11	13.34	13.78	13.27	13.63	1236371
2019-01-14	13.41	13.59	13.19	13.43	904803
2019-01-15	13.38	13.58	13.12	13.44	544041
2019-01-16	13.41	13.72	13.41	13.55	787417
2019-01-17	13.41	14.02	13.38	14.00	1819837
2019-01-18	14.06	14.28	13.96	14.22	1553265
2019-01-22	14.13	14.13	13.85	13.99	2389415
2019-01-23	14.05	14.23	13.64	13.85	1674417
2019-01-24	13.90	14.38	13.84	14.25	808568
2019-01-25	14.38	14.77	14.29	14.71	827427
2019-01-28	14.40	14.95	14.40	14.94	889759
2019-01-29	15.09	15.16	14.75	15.13	1182590
2019-01-30	15.30	15.39	14.97	15.27	770586
2019-01-31	15.23	15.61	15.17	15.60	1211217
2019-02-01	15.56	15.68	15.39	15.68	980178
2019-02-04	15.66	15.66	15.41	15.56	702964
2019-02-05	15.63	15.81	15.55	15.74	1178112
2019-02-06	15.79	16.04	15.69	15.79	1392199
2019-02-07	15.69	15.87	15.50	15.68	858398
2019-02-08	15.39	16.24	15.39	16.03	1832356
2019-02-11	16.12	16.15	15.76	15.82	871150
2019-02-12	15.94	16.08	15.65	15.74	1031016
2019-02-13	15.79	15.91	15.65	15.66	951655
2019-02-14	15.60	16.00	15.56	16.00	1069424
2019-02-15	16.00	16.22	15.90	16.15	613966
2019-02-19	16.04	16.18	15.92	16.07	491170
2019-02-20	16.01	16.38	16.01	16.26	909130
2019-02-21	16.17	16.29	16.00	16.27	634209
2019-02-22	16.29	16.41	16.21	16.30	882450
2019-02-25	16.35	16.65	16.30	16.31	797169
2019-02-26	16.29	16.39	16.24	16.30	745537
2019-02-27	16.25	16.42	16.16	16.27	1371210
2019-02-28	16.22	16.38	16.13	16.28	679199
2019-03-01	16.40	16.54	16.31	16.36	808311
2019-03-04	16.24	16.48	16.03	16.31	1203212
2019-03-05	16.26	16.38	16.18	16.35	935774
2019-03-06	16.37	16.37	16.07	16.21	713715
2019-03-07	16.17	16.21	15.63	15.81	876748
2019-03-08	15.66	15.89	15.65	15.82	390058
2019-03-11	15.89	16.30	15.89	16.25	710458
2019-03-12	16.41	16.85	16.30	16.76	1070550
2019-03-13	16.80	17.09	16.73	16.90	809938
2019-03-14	16.93	17.09	16.90	17.07	754263
2019-03-15	17.15	17.43	17.08	17.40	1252471
2019-03-18	17.40	17.40	16.55	16.55	674611
2019-03-19	16.63	16.78	16.54	16.72	417604
2019-03-20	16.74	16.90	16.51	16.79	954648
2019-03-21	16.74	17.21	16.74	17.10	748915
2019-03-22	16.98	16.98	16.52	16.55	688145
2019-03-25	16.54	16.78	16.40	16.62	568380
2019-03-26	16.76	16.83	16.62	16.76	936444
2019-03-27	16.78	16.91	16.57	16.78	611963
2019-03-28	16.80	16.96	16.73	16.91	304875
2019-03-29	17.46	17.66	17.13	17.63	1300566
2019-04-01	17.75	18.04	17.46	17.77	1165613
2019-04-02	17.70	17.76	17.52	17.66	719011
2019-04-03	17.80	17.94	17.58	17.63	520010
2019-04-04	17.61	18.15	17.61	17.87	1363460
2019-04-05	17.94	18.18	17.93	18.17	796988
2019-04-08	18.21	18.21	17.88	17.97	862539
2019-04-09	17.91	18.10	17.81	18.02	872767
2019-04-10	18.06	18.25	17.86	18.24	697516
2019-04-11	18.28	18.40	18.03	18.37	726458
2019-04-12	18.50	18.85	18.28	18.78	789185
2019-04-15	18.79	19.01	18.53	18.95	874993
2019-04-16	19.03	19.29	19.00	19.17	614547
2019-04-17	19.25	19.25	18.35	18.67	1670979
2019-04-18	18.61	18.75	18.35	18.57	643412
2019-04-22	18.50	18.61	18.24	18.39	551102
2019-04-23	18.44	18.64	18.31	18.45	690184
2019-04-24	18.45	18.66	18.35	18.47	1144506
2019-04-25	19.30	19.43	17.89	18.22	1399502
2019-04-26	18.25	19.05	18.19	18.82	1432873
2019-04-29	18.83	18.86	18.48	18.48	989151
2019-04-30	18.50	18.89	18.50	18.88	895671
2019-05-01	18.95	19.10	18.54	18.55	1468977
2019-05-02	18.52	18.65	18.29	18.49	695482
2019-05-03	18.60	19.20	18.53	19.10	1136923
2019-05-06	18.74	19.05	18.61	18.97	735123
2019-05-07	18.75	18.82	18.29	18.70	782438
2019-05-08	18.72	18.90	18.54	18.60	686819
2019-05-09	18.42	18.50	18.14	18.25	603992
2019-05-10	18.13	18.28	18.01	18.15	645532
2019-05-13	17.71	17.88	17.36	17.39	1070343
2019-05-14	17.50	17.77	17.36	17.57	634979
2019-05-15	17.39	17.67	17.32	17.52	529885
2019-05-16	17.50	17.96	17.49	17.86	650072
2019-05-17	17.58	17.70	17.26	17.27	747110
2019-05-20	17.05	17.12	16.70	16.71	913253
2019-05-21	16.92	17.09	16.85	17.00	523113
2019-05-22	16.83	16.89	16.70	16.71	712554
2019-05-23	16.48	16.56	16.28	16.50	774329
2019-05-24	16.63	16.69	16.03	16.10	1129052
2019-05-28	16.20	16.27	15.87	15.89	836127
2019-05-29	15.73	16.03	15.65	15.78	544284
2019-05-30	15.80	16.19	15.80	16.05	983345
2019-05-31	15.88	15.88	15.58	15.73	849814
2019-06-03	15.71	15.89	15.47	15.57	1077562
2019-06-04	15.84	16.20	15.69	16.20	1089050
2019-06-05	16.63	17.16	16.54	16.98	1025386
2019-06-06	16.99	17.11	16.64	16.97	424202
2019-06-07	17.08	17.28	16.93	17.21	452796
2019-06-10	17.34	17.60	17.21	17.28	554327
2019-06-11	17.49	17.71	17.37	17.45	653551
2019-06-12	17.36	17.45	17.08	17.11	511058
2019-06-13	17.23	17.64	17.12	17.43	612705
2019-06-14	17.30	17.31	16.92	17.00	416715
2019-06-17	17.04	17.43	16.90	17.25	614803
2019-06-18	17.41	17.79	17.40	17.62	618177
2019-06-19	17.54	17.56	17.15	17.39	429460
2019-06-20	17.63	17.67	17.22	17.31	386449
2019-06-21	17.20	17.42	17.00	17.06	875158
2019-06-24	16.97	17.11	16.90	17.00	405258
2019-06-25	16.99	17.12	16.90	16.96	471458
2019-06-26	17.11	17.27	17.06	17.19	480359
2019-06-27	17.25	17.67	17.24	17.64	766020
2019-06-28	17.66	18.36	17.66	18.31	1804692
2019-07-01	18.83	19.05	18.29	18.36	990606
2019-07-02	18.31	18.38	18.00	18.22	345076
2019-07-03	18.29	18.40	18.07	18.10	220256
2019-07-05	17.99	18.30	17.75	18.30	276855
2019-07-08	18.20	18.28	17.83	17.89	472375
2019-07-09	17.75	17.96	17.59	17.92	243193
2019-07-10	18.00	18.15	17.66	17.83	619601
2019-07-11	17.88	17.89	17.42	17.62	341159
2019-07-12	17.68	18.12	17.51	17.97	813547
2019-07-15	17.97	18.00	17.04	17.40	1178208
2019-07-16	17.31	17.58	17.21	17.44	452958
2019-07-17	17.46	17.72	17.34	17.34	595974
2019-07-18	17.27	17.59	17.25	17.52	338552
2019-07-19	17.54	17.73	17.32	17.37	520685
2019-07-22	17.43	17.76	17.40	17.46	290998
2019-07-23	17.55	17.79	17.46	17.76	486638
2019-07-24	17.70	18.23	17.67	18.19	1006164
2019-07-25	19.85	20.00	18.82	19.67	4057721
2019-07-26	19.80	20.06	19.65	20.01	2019504
2019-07-29	20.01	20.16	19.58	20.04	951833
2019-07-30	19.82	20.66	19.73	20.42	1696894
2019-07-31	20.58	20.70	20.15	20.35	1498527
2019-08-01	20.30	20.99	19.87	20.05	1547315
2019-08-02	19.83	19.83	19.51	19.66	610303
2019-08-05	19.07	19.28	18.78	19.04	1173565
2019-08-06	19.24	19.58	19.21	19.56	981904
2019-08-07	19.20	19.80	19.20	19.74	857395
2019-08-08	19.87	20.36	19.75	20.12	889373
2019-08-09	20.00	20.12	19.67	19.87	596104
2019-08-12	19.68	19.73	19.38	19.50	400957
2019-08-13	19.55	19.98	19.40	19.87	683802
2019-08-14	19.41	19.55	19.23	19.42	442298
2019-08-15	19.53	19.64	19.34	19.47	608251
2019-08-16	19.61	20.20	19.61	19.99	726441
2019-08-19	20.24	20.43	20.11	20.31	947666
2019-08-20	20.21	20.57	20.15	20.43	502890
2019-08-21	20.63	20.89	20.42	20.81	990329
2019-08-22	20.80	20.95	20.43	20.73	814066
2019-08-23	20.55	20.71	19.96	20.03	913482
2019-08-26	20.28	20.30	19.82	19.91	820059
2019-08-27	20.04	20.10	19.60	19.61	611097
2019-08-28	19.61	20.25	19.52	20.10	602890
2019-08-29	20.39	20.59	20.33	20.38	789952
2019-08-30	20.56	20.59	20.13	20.28	799261
2019-09-03	20.15	20.45	19.93	20.11	1538950
2019-09-04	20.30	20.43	20.09	20.30	692317
2019-09-05	20.60	21.29	20.52	21.12	1356587
2019-09-06	21.09	21.24	20.58	21.17	1087771
2019-09-09	21.29	21.42	20.88	21.22	1254338
2019-09-10	21.10	21.28	20.51	21.00	905420
2019-09-11	21.18	21.34	20.93	21.29	702662
2019-09-12	21.27	21.38	20.90	21.02	701892
2019-09-13	21.10	21.10	20.82	20.83	692324
2019-09-16	20.65	20.89	20.40	20.56	1380263
2019-09-17	20.52	20.57	19.82	20.26	1309570
2019-09-18	20.32	20.35	19.97	20.31	1045099
2019-09-19	20.38	20.75	20.31	20.31	977992
2019-09-20	20.37	20.38	19.78	20.01	2259565
2019-09-23	19.93	20.51	19.86	20.38	531307
2019-09-24	20.47	20.97	20.47	20.66	1206515
2019-09-25	20.74	21.36	20.53	21.24	2604353
2019-09-26	21.25	21.25	20.61	20.62	1058488
2019-09-27	20.72	20.75	20.32	20.49	806634
2019-09-30	20.47	20.62	20.24	20.34	997134
2019-10-01	20.49	20.59	19.83	19.90	806756
2019-10-02	19.76	19.87	19.54	19.74	898555
2019-10-03	19.64	19.88	19.46	19.75	1979963
2019-10-04	19.90	20.66	19.90	20.65	1219857
2019-10-07	20.49	20.71	20.39	20.53	720148
2019-10-08	20.36	20.42	20.08	20.12	533547
2019-10-09	20.35	20.49	20.27	20.29	424223
2019-10-10	20.41	20.55	20.27	20.48	746209
2019-10-11	20.75	21.09	20.68	20.73	658735
2019-10-14	20.55	21.07	20.55	20.86	579138
2019-10-15	20.99	21.76	20.94	21.73	1623780
2019-10-16	21.67	22.05	21.57	21.69	1667318
2019-10-17	21.68	22.06	21.63	21.86	992259
2019-10-18	21.80	21.92	21.53	21.74	680811
2019-10-21	21.89	22.09	21.71	21.84	629009
2019-10-22	21.85	21.89	21.59	21.60	643076
2019-10-23	21.48	21.59	21.21	21.56	773100
2019-10-24	21.69	21.78	21.48	21.57	674647
2019-10-25	21.38	22.00	20.90	21.10	1656207
2019-10-28	21.17	21.34	20.79	21.02	948288
2019-10-29	21.06	21.17	20.70	21.14	1172344
2019-10-30	21.10	21.44	21.04	21.27	566646
2019-10-31	21.16	21.58	21.14	21.58	978278
2019-11-01	21.72	22.16	21.65	22.06	1563890
2019-11-04	22.18	22.35	22.07	22.21	810811
2019-11-05	22.25	22.79	22.25	22.74	1028905
2019-11-06	22.73	22.78	22.35	22.37	625926
2019-11-07	22.52	22.60	22.11	22.19	424813
2019-11-08	22.06	22.31	21.87	21.94	503395
2019-11-11	21.84	21.96	21.75	21.95	315128
2019-11-12	22.01	22.09	21.73	21.85	329336
2019-11-13	21.74	21.93	21.69	21.76	562644
2019-11-14	21.73	21.98	21.56	21.80	541259
2019-11-15	21.90	22.16	21.84	22.07	452646
2019-11-18	21.98	22.01	21.72	21.88	495457
2019-11-19	21.94	22.01	21.60	21.81	384921
2019-11-20	21.64	21.87	21.49	21.66	404911
2019-11-21	21.70	21.70	21.17	21.20	787883
2019-11-22	21.37	21.76	21.10	21.50	816649
2019-11-25	21.50	22.03	21.50	21.98	454557
2019-11-26	21.90	22.17	21.88	22.01	402545
2019-11-27	22.08	22.28	21.96	22.18	310102
2019-11-29	22.04	22.32	21.81	21.90	167057
2019-12-02	21.86	21.98	21.52	21.61	373584
2019-12-03	21.45	21.54	21.23	21.51	257440
2019-12-04	21.65	21.80	21.49	21.50	414410
2019-12-05	21.58	21.82	21.56	21.81	410190
2019-12-06	22.06	22.27	21.81	21.98	708046
2019-12-09	21.95	22.00	21.74	21.85	353241
2019-12-10	21.80	22.01	21.54	21.58	617570
2019-12-11	21.59	21.86	21.49	21.75	767482
2019-12-12	21.81	22.13	21.68	21.95	584041
2019-12-13	21.90	21.96	21.60	21.67	415316
2019-12-16	21.89	21.96	21.51	21.53	845498
2019-12-17	21.66	21.80	21.46	21.60	610608
2019-12-18	21.71	21.98	21.54	21.75	920339
2019-12-19	21.74	21.84	21.58	21.80	716144
2019-12-20	21.93	22.09	21.52	21.61	1203008
2019-12-23	21.77	21.83	21.33	21.68	1134458
2019-12-24	21.62	21.66	21.13	21.35	725499
2019-12-26	21.43	21.51	20.94	21.13	1123853
2019-12-27	21.25	21.27	20.86	20.94	745566
2019-12-30	20.94	21.35	20.66	21.18	950048
2019-12-31	21.17	21.52	21.04	21.15	670686
2020-01-02	21.35	21.46	20.97	21.46	1027009
2020-01-03	21.11	21.46	21.02	21.39	686743
2020-01-06	21.41	21.59	21.24	21.50	711969
2020-01-07	21.42	21.85	21.32	21.75	707487
2020-01-08	21.75	22.13	21.75	22.05	1141819
2020-01-09	22.18	22.20	20.95	21.05	938954
2020-01-10	20.88	21.01	20.53	20.87	707956
2020-01-13	20.89	21.10	20.74	20.81	1047392
2020-01-14	20.80	20.93	20.53	20.73	693031
2020-01-15	20.62	20.81	20.41	20.60	591533
2020-01-16	20.73	20.90	20.64	20.72	589975
2020-01-17	20.86	20.88	20.56	20.64	463122
2020-01-21	20.53	20.69	20.49	20.52	704444
2020-01-22	20.57	20.88	20.54	20.74	1086885
2020-01-23	20.76	21.25	20.67	21.07	635914
2020-01-24	21.22	21.25	20.55	20.68	483447
2020-01-27	20.31	20.75	20.15	20.44	656129
2020-01-28	20.49	20.61	20.43	20.52	307616
2020-01-29	20.51	20.53	20.14	20.24	395243
2020-01-30	20.04	20.28	19.94	20.22	466952
2020-01-31	20.06	20.16	19.68	19.73	1123828
2020-02-03	19.80	20.17	19.76	20.10	2103377
2020-02-04	20.37	20.53	20.14	20.35	1208073
2020-02-05	17.65	17.85	16.16	16.37	5447202
2020-02-06	16.46	16.46	15.94	16.15	2165046
2020-02-07	16.08	16.16	15.89	16.11	1754839
2020-02-10	16.15	16.77	16.10	16.77	1358167
2020-02-11	16.80	17.05	16.58	17.01	1111107
2020-02-12	17.19	17.37	17.00	17.35	756476
2020-02-13	17.38	17.62	17.31	17.62	908588
2020-02-14	17.63	17.75	17.49	17.74	1025086
2020-02-18	18.40	18.48	17.80	17.81	1175517
2020-02-19	17.84	18.00	17.57	17.59	1359841
2020-02-20	17.49	17.64	17.25	17.36	648184
2020-02-21	17.33	17.33	16.93	16.98	559280
2020-02-24	16.64	16.99	16.47	16.88	803759
2020-02-25	17.02	17.18	16.67	16.75	972704
2020-02-26	16.84	17.18	16.84	17.02	780379
2020-02-27	16.72	16.91	16.33	16.33	706649
2020-02-28	15.95	16.66	15.85	16.62	1292637
2020-03-02	16.72	16.88	16.29	16.72	1043027
2020-03-03	16.74	17.13	16.39	16.58	1632434
2020-03-04	16.78	16.94	16.34	16.87	799318
2020-03-05	16.54	16.69	16.06	16.30	903189
2020-03-06	15.88	16.25	15.75	16.25	675216
2020-03-09	15.53	15.93	15.25	15.33	1410013
2020-03-10	15.63	15.82	14.83	15.37	1111449
2020-03-11	15.00	15.20	14.66	14.91	953975
2020-03-12	14.17	14.47	13.14	13.27	1630773
2020-03-13	13.79	14.06	13.20	14.05	1486196
2020-03-16	12.73	13.74	12.32	12.48	1054052
2020-03-17	12.45	12.67	11.56	12.13	1528613
2020-03-18	11.52	12.03	11.10	11.52	1441496
2020-03-19	11.50	12.57	11.23	12.06	1183108
2020-03-20	12.16	12.71	11.80	11.95	1241904
2020-03-23	12.02	12.78	11.66	11.99	841067
2020-03-24	12.45	13.41	12.45	13.23	893594
2020-03-25	13.40	13.62	12.57	13.25	1422608
2020-03-26	13.34	14.74	13.34	14.63	844975
2020-03-27	14.20	14.65	13.65	14.37	787496
2020-03-30	14.41	14.61	13.69	14.13	661397
2020-03-31	14.10	14.31	13.20	13.38	1065855
2020-04-01	12.83	13.16	12.70	13.05	1078478
2020-04-02	13.05	13.44	12.55	12.85	721912
2020-04-03	12.80	13.02	12.66	12.86	695211
2020-04-06	13.33	14.25	13.17	14.02	988579
2020-04-07	14.51	14.76	14.12	14.28	1434208
2020-04-08	14.45	14.84	14.20	14.73	1321020
2020-04-09	14.98	15.05	14.51	14.90	822922
2020-04-13	14.60	15.06	14.27	14.62	2028768
2020-04-14	14.94	15.31	14.68	14.75	963321
2020-04-15	14.33	14.66	14.06	14.42	562882
2020-04-16	14.41	14.73	14.25	14.70	518261
2020-04-17	14.95	15.24	14.79	15.07	430473
2020-04-20	14.83	15.20	14.81	14.89	363200
2020-04-21	14.55	14.70	14.12	14.31	323403
2020-04-22	14.61	14.76	14.32	14.41	1126874
2020-04-23	14.46	14.84	14.30	14.33	1385353
2020-04-24	14.43	15.00	14.20	14.89	951936
2020-04-27	15.00	15.61	14.91	15.43	1221718
2020-04-28	15.79	15.90	15.16	15.44	703473
2020-04-29	15.83	16.19	15.66	16.04	1214607
2020-04-30	15.74	15.93	15.52	15.55	864131
2020-05-01	15.13	15.42	15.05	15.29	524667
2020-05-04	15.09	15.34	14.82	14.82	871172
2020-05-05	15.26	15.26	14.13	14.79	1426327
2020-05-06	14.79	15.16	14.26	14.29	746983
2020-05-07	14.55	14.75	14.17	14.23	792187
2020-05-08	14.48	14.60	14.34	14.52	894546
2020-05-11	14.36	14.47	14.09	14.27	970214
2020-05-12	14.27	14.32	13.69	13.69	1100542
2020-05-13	13.62	13.71	13.02	13.20	890937
2020-05-14	12.92	13.19	12.64	13.18	955391
2020-05-15	13.07	13.39	12.95	12.99	1806696
2020-05-18	13.28	13.99	13.28	13.88	1000014
2020-05-19	13.78	14.19	13.65	13.85	464962
2020-05-20	14.04	14.69	14.04	14.59	901920
2020-05-21	14.54	14.65	14.36	14.39	417889
2020-05-22	14.39	14.45	14.21	14.43	321650
2020-05-26	14.79	14.95	14.57	14.62	509520
2020-05-27	14.83	15.46	14.79	15.42	726823
2020-05-28	15.50	15.50	14.71	14.72	495881
2020-05-29	14.54	15.10	14.43	15.04	800250
2020-06-01	15.06	15.70	15.04	15.43	1137072
2020-06-02	15.50	15.76	15.45	15.71	750655
2020-06-03	15.81	16.34	15.81	16.19	1159941
2020-06-04	16.11	16.44	16.01	16.38	609399
2020-06-05	16.71	17.05	16.32	16.41	991341
2020-06-08	16.45	16.96	16.37	16.71	851104
2020-06-09	16.53	17.01	16.35	16.80	566328
2020-06-10	16.80	16.80	16.33	16.39	801630
2020-06-11	15.88	16.02	15.33	15.44	817107
2020-06-12	15.88	16.02	15.34	15.55	852883
2020-06-15	15.09	15.89	15.02	15.76	507575
2020-06-16	16.24	16.39	15.97	16.17	652276
2020-06-17	16.23	16.35	16.05	16.18	443962
2020-06-18	16.03	16.17	15.71	15.88	408136
2020-06-19	16.06	16.20	15.48	15.60	735416
2020-06-22	15.54	15.73	15.25	15.71	363265
2020-06-23	15.83	16.00	15.72	15.76	359808
2020-06-24	15.56	15.61	15.20	15.22	676091
2020-06-25	15.09	15.35	14.93	15.33	529167
2020-06-26	15.29	15.32	14.69	14.71	1725926
2020-06-29	14.94	15.18	14.82	15.04	700844
2020-06-30	15.00	15.38	15.00	15.26	447160
2020-07-01	15.25	15.40	15.01	15.02	734570
2020-07-02	15.29	15.47	15.20	15.23	916404
2020-07-06	15.55	15.62	15.24	15.36	443504
2020-07-07	15.18	15.32	14.90	15.02	454698
2020-07-08	15.00	15.07	14.73	14.99	454319
2020-07-09	14.96	15.06	14.73	14.94	330140
2020-07-10	14.95	15.01	14.78	14.92	226471
2020-07-13	15.09	15.27	14.77	14.78	389704
2020-07-14	14.81	14.82	14.39	14.72	774037
2020-07-15	15.03	15.32	14.94	15.06	840539
2020-07-16	15.09	15.12	14.73	15.07	671757
2020-07-17	15.12	15.38	15.06	15.08	611687
2020-07-20	15.00	15.13	14.92	15.06	450293
2020-07-21	15.20	15.41	15.13	15.27	855250
2020-07-22	15.27	15.39	15.04	15.12	400739
2020-07-23	15.07	15.31	15.02	15.14	578473
2020-07-24	15.03	15.03	14.44	14.45	724301
2020-07-27	14.49	14.86	14.44	14.70	1460834
2020-07-28	14.67	14.85	14.35	14.38	707052
2020-07-29	14.49	14.75	14.36	14.63	756064
2020-07-30	15.94	16.09	15.15	15.82	1459377
2020-07-31	15.73	15.82	14.75	15.26	1096017
2020-08-03	15.32	15.85	15.31	15.78	1000454
2020-08-04	15.87	15.93	15.63	15.88	674211
2020-08-05	16.00	16.00	15.76	15.96	690548
2020-08-06	15.89	16.10	15.82	16.04	716694
2020-08-07	15.90	16.04	15.60	15.78	537920
2020-08-10	15.94	16.20	15.80	15.81	761941
2020-08-11	15.96	16.09	15.57	15.61	746203
2020-08-12	15.77	15.95	15.64	15.91	710515
2020-08-13	15.83	15.99	15.78	15.86	332158
2020-08-14	15.74	15.77	15.50	15.59	471869
2020-08-17	15.64	15.65	15.45	15.54	292356
2020-08-18	15.54	15.54	15.13	15.19	490942
2020-08-19	15.18	15.32	14.99	15.03	508963
2020-08-20	14.88	15.15	14.79	14.90	610958
2020-08-21	14.82	14.92	14.69	14.87	626708
2020-08-24	15.00	15.27	14.92	15.25	446186
2020-08-25	15.32	15.44	15.17	15.36	560802
2020-08-26	15.31	15.43	15.21	15.32	366632
2020-08-27	15.44	15.44	14.92	14.96	346295
2020-08-28	15.01	15.26	14.93	15.26	373714
2020-08-31	15.23	15.28	15.05	15.06	936229
2020-09-01	15.00	15.30	14.88	15.23	727459
2020-09-02	15.24	15.67	15.22	15.63	709592
2020-09-03	15.60	15.62	14.69	14.90	628615
2020-09-04	15.23	15.57	15.13	15.35	758110
2020-09-08	15.22	15.51	15.05	15.06	816047
2020-09-09	15.31	15.39	15.10	15.10	617081
2020-09-10	15.21	15.36	14.78	14.90	387277
2020-09-11	14.99	15.17	14.94	14.98	577790
2020-09-14	15.16	15.65	15.11	15.56	524136
2020-09-15	15.62	15.70	15.46	15.54	554380
2020-09-16	15.54	15.63	15.35	15.36	579949
2020-09-17	15.20	15.34	15.07	15.15	564071
2020-09-18	15.26	15.31	14.73	14.82	1339097
2020-09-21	14.50	14.62	14.11	14.33	1170518
2020-09-22	14.44	14.96	14.44	14.91	843518
2020-09-23	14.89	15.02	14.24	14.28	708380
2020-09-24	14.31	14.66	14.18	14.42	415415
2020-09-25	14.38	14.75	14.28	14.63	602891
2020-09-28	14.86	15.08	14.76	15.04	865318
2020-09-29	15.10	15.28	14.91	15.11	386994
2020-09-30	15.19	15.27	14.80	14.90	650949
2020-10-01	15.04	15.24	14.97	15.14	467827
2020-10-02	14.86	15.20	14.82	15.07	381626
2020-10-05	15.13	15.44	15.11	15.26	336328
2020-10-06	15.33	15.47	15.05	15.12	596202
2020-10-07	15.23	15.36	15.12	15.23	408691
2020-10-08	15.42	15.54	15.28	15.44	345968
2020-10-09	15.52	15.95	15.44	15.90	511867
2020-10-12	16.00	16.47	15.97	16.46	951336
2020-10-13	17.25	17.49	16.20	16.31	1423464
2020-10-14	16.59	16.74	15.85	15.92	727384
2020-10-15	15.72	16.23	15.72	16.15	601290
2020-10-16	16.23	16.43	16.06	16.07	448977
2020-10-19	16.18	16.32	16.04	16.10	384459
2020-10-20	16.27	16.39	16.07	16.15	498601
2020-10-21	16.22	16.34	15.94	15.95	365193
2020-10-22	15.96	16.17	15.74	16.14	460481
2020-10-23	16.21	16.35	16.19	16.28	305273
2020-10-26	16.08	16.21	15.81	16.12	670114
2020-10-27	16.12	16.17	15.73	15.77	1021086
2020-10-28	15.51	15.62	15.09	15.14	865045
2020-10-29	15.06	15.55	15.00	15.39	1002078
2020-10-30	15.06	15.54	14.03	14.25	1920096
2020-11-02	14.49	15.12	14.47	15.08	788036
2020-11-03	15.62	16.15	15.50	15.76	979908
2020-11-04	15.72	15.77	15.40	15.56	505689
2020-11-05	15.83	16.25	15.83	16.09	459538
2020-11-06	16.22	16.22	15.68	15.80	384781
2020-11-09	16.87	17.07	16.45	16.56	786096
2020-11-10	16.55	16.73	16.27	16.54	512588
2020-11-11	16.59	16.59	16.26	16.54	466044
2020-11-12	16.35	16.45	16.08	16.31	641265
2020-11-13	16.51	16.93	16.51	16.83	703654
2020-11-16	17.05	17.30	16.89	17.06	814580
2020-11-17	16.90	17.04	16.70	16.96	518516
2020-11-18	17.12	17.24	16.88	16.92	394991
2020-11-19	16.81	16.87	16.47	16.84	374671
2020-11-20	16.78	17.02	16.70	16.94	492616
2020-11-23	17.12	17.17	16.90	17.09	505059
2020-11-24	17.30	17.32	17.07	17.20	647398
2020-11-25	17.14	17.25	16.78	17.07	805435
2020-11-27	17.10	17.20	16.96	17.19	202726
2020-11-30	17.09	17.18	16.91	16.98	483827
2020-12-01	17.18	17.49	17.11	17.48	795488
2020-12-02	17.37	17.50	17.25	17.42	467386
2020-12-03	17.40	17.60	17.37	17.47	328969
2020-12-04	17.58	18.13	17.55	17.93	503255
2020-12-07	17.91	18.09	17.79	18.01	370193
2020-12-08	17.89	18.51	17.89	18.18	1080806
2020-12-09	18.23	18.52	17.34	17.59	709637
2020-12-10	17.39	17.78	17.27	17.67	416906
2020-12-11	17.47	17.60	17.12	17.38	322782
2020-12-14	17.50	17.90	17.45	17.62	506731
2020-12-15	17.76	17.93	17.71	17.89	760274
2020-12-16	18.00	18.08	17.81	18.05	617466
2020-12-17	18.10	18.11	17.63	17.78	640718
2020-12-18	17.84	18.06	17.74	17.96	2605954
2020-12-21	17.54	17.85	17.46	17.79	365195
2020-12-22	17.88	18.01	17.77	17.95	553079
2020-12-23	18.10	18.20	17.85	18.04	532360
2020-12-24	18.20	18.20	17.84	17.97	213312
2020-12-28	18.13	18.41	18.13	18.26	415408
2020-12-29	18.21	18.34	17.87	18.01	368289
2020-12-30	18.16	18.39	18.00	18.29	485056
2020-12-31	18.30	18.61	18.23	18.43	633772
2021-01-04	18.59	18.67	17.89	18.12	767903
2021-01-05	18.15	18.63	18.15	18.39	662059
2021-01-06	18.72	19.27	18.70	19.05	1134977
2021-01-07	19.06	19.31	19.03	19.27	498361
2021-01-08	19.30	19.30	18.78	18.98	559758
2021-01-11	18.73	19.44	18.60	19.25	828893
2021-01-12	19.46	19.59	19.26	19.29	763593
2021-01-13	19.33	19.50	18.85	18.97	463470
2021-01-14	19.12	19.22	18.73	18.74	523956
2021-01-15	18.55	18.57	18.32	18.45	616656
2021-01-19	18.71	19.30	18.60	19.26	1125079
2021-01-20	19.32	19.89	19.32	19.75	953401
2021-01-21	19.90	19.99	19.71	19.88	669106
2021-01-22	19.70	20.13	19.60	19.89	667576
2021-01-25	19.94	20.18	19.75	20.09	828369
2021-01-26	20.17	20.30	19.57	19.66	689108
2021-01-27	19.28	19.85	19.10	19.74	831456
2021-01-28	19.94	19.99	19.38	19.43	695968
2021-01-29	19.37	19.50	19.04	19.29	874879
2021-02-01	19.49	19.89	19.27	19.87	609323
2021-02-02	20.14	20.30	19.83	20.18	535425
2021-02-03	20.50	20.60	20.23	20.25	729881
2021-02-04	20.34	20.55	19.97	20.32	972207
2021-02-05	20.38	21.17	20.07	20.60	994595
2021-02-08	20.75	21.35	20.45	20.60	742910
2021-02-09	20.56	20.94	20.42	20.67	744953
2021-02-10	20.92	20.92	20.36	20.55	566113
2021-02-11	20.58	20.91	20.55	20.87	755752
2021-02-12	20.79	21.10	20.49	20.95	984005
2021-02-16	21.11	21.45	20.88	20.99	794461
2021-02-17	20.78	20.94	20.52	20.75	368161
2021-02-18	20.51	20.83	20.47	20.67	375986
2021-02-19	20.84	21.22	20.84	21.05	887608
2021-02-22	20.93	21.26	20.80	21.13	680732
2021-02-23	21.02	21.50	20.95	21.31	1122528
2021-02-24	21.32	21.88	21.32	21.68	684805
2021-02-25	21.64	21.74	20.73	20.80	531950
2021-02-26	20.80	21.02	20.37	20.79	556741
2021-03-01	21.23	21.45	21.12	21.34	739666
2021-03-02	21.32	21.38	21.09	21.14	314292
2021-03-03	21.16	21.27	20.86	20.88	338883
2021-03-04	20.82	20.85	20.05	20.26	1137041
2021-03-05	20.52	20.62	19.89	20.55	693635
2021-03-08	20.55	20.71	20.35	20.44	629095
2021-03-09	20.70	20.99	20.50	20.81	582838
2021-03-10	20.97	21.02	20.60	20.79	517888
2021-03-11	21.09	21.20	20.94	21.14	880926
2021-03-12	21.09	21.28	21.00	21.23	397621
2021-03-15	21.23	21.56	21.18	21.49	533578
2021-03-16	21.50	21.66	21.36	21.37	510540
2021-03-17	21.29	21.55	21.06	21.54	537257
2021-03-18	21.33	21.75	21.15	21.19	493742
2021-03-19	21.21	21.43	20.94	21.22	1349806
2021-03-22	21.24	21.45	21.17	21.30	311822
2021-03-23	21.09	21.25	20.39	20.60	387597
2021-03-24	20.63	20.86	20.39	20.41	380607
2021-03-25	20.06	20.52	19.88	20.41	434955
2021-03-26	20.49	21.41	20.49	21.35	740615
2021-03-29	21.17	21.31	20.74	20.80	804449
2021-03-30	20.75	20.92	20.53	20.79	492004
2021-03-31	20.90	21.17	20.85	20.92	867381
2021-04-01	21.18	21.45	21.08	21.44	306173
2021-04-05	21.50	21.94	21.50	21.67	590918
2021-04-06	21.72	21.85	21.39	21.50	390845
2021-04-07	21.38	21.48	21.12	21.20	357805
2021-04-08	21.31	21.35	21.09	21.20	406508
2021-04-09	21.23	21.27	21.01	21.27	552953
2021-04-12	21.25	21.31	21.14	21.20	247631
2021-04-13	21.14	21.15	20.94	21.10	392326
2021-04-14	21.06	21.20	20.98	21.04	377336
2021-04-15	21.17	21.17	20.92	21.04	485392
2021-04-16	21.22	21.49	21.14	21.35	638344
2021-04-19	21.18	21.25	20.75	21.02	551452
2021-04-20	20.88	21.00	20.56	20.74	385826
2021-04-21	20.81	21.17	20.69	21.12	497930
2021-04-22	21.15	21.15	20.80	20.89	496281
2021-04-23	21.17	22.11	21.08	21.08	1890467
2021-04-26	21.24	21.57	21.07	21.16	890816
2021-04-27	21.18	21.31	20.92	21.24	763963
2021-04-28	21.20	21.44	21.14	21.15	510665
2021-04-29	21.30	21.38	21.04	21.26	433085
2021-04-30	20.99	21.09	20.71	20.90	635867
2021-05-03	21.07	21.26	20.93	21.13	901849
2021-05-04	20.96	21.07	20.56	20.65	1527310
2021-05-05	20.81	20.78	20.54	20.57	490729
2021-05-06	20.56	20.58	20.23	20.40	820416
2021-05-07	20.46	20.59	20.29	20.48	815982
2021-05-10	20.50	20.56	19.66	19.71	1312432
2021-05-11	19.20	19.57	19.10	19.39	1139272
2021-05-12	19.18	19.58	19.06	19.06	1120748
2021-05-13	19.24	19.71	19.24	19.51	1184640
2021-05-14	19.63	19.85	19.56	19.78	1427197
2021-05-17	19.71	20.08	19.66	19.99	860428
2021-05-18	20.01	20.16	19.90	19.90	695684
2021-05-19	19.61	20.16	19.61	20.05	560211
2021-05-20	20.07	20.35	19.93	20.28	521330
2021-05-21	20.41	20.42	20.18	20.24	490511
2021-05-24	20.32	20.42	20.27	20.29	307942
2021-05-25	20.35	20.47	20.08	20.12	598703
2021-05-26	20.22	20.47	20.15	20.47	784489
2021-05-27	20.59	20.93	20.51	20.51	965741
2021-05-28	20.65	20.68	20.43	20.54	628822
2021-06-01	20.66	20.79	20.49	20.69	714897
2021-06-02	20.71	20.81	20.42	20.57	497223
2021-06-03	20.42	20.50	20.19	20.29	752844
2021-06-04	20.32	20.46	20.30	20.31	501624
2021-06-07	20.31	20.39	19.94	20.12	849690
2021-06-08	20.19	20.30	20.13	20.22	417319
2021-06-09	20.22	20.22	20.00	20.04	405766
2021-06-10	20.05	20.09	19.96	19.97	521532
2021-06-11	20.04	20.25	20.04	20.11	341690
2021-06-14	20.12	20.14	19.88	20.01	642324
2021-06-15	20.00	20.03	19.91	19.95	414177
2021-06-16	19.95	20.00	19.73	19.80	860581
2021-06-17	19.74	19.86	19.36	19.43	762885
2021-06-18	19.15	19.30	18.89	19.00	1170882
2021-06-21	19.11	19.20	18.96	18.99	907555
2021-06-22	18.94	19.13	18.87	19.09	621232
2021-06-23	19.08	19.21	18.75	19.01	1222836
2021-06-24	19.18	19.50	19.12	19.47	877491
2021-06-25	19.55	19.77	19.49	19.72	1489181
2021-06-28	19.72	19.86	19.65	19.78	648266
2021-06-29	19.86	19.99	19.77	19.95	536359
2021-06-30	19.91	20.06	19.64	19.74	865295
2021-07-01	19.79	19.88	19.59	19.74	426055
2021-07-02	19.78	19.83	19.60	19.64	463772
2021-07-06	19.61	19.67	19.39	19.65	442254
2021-07-07	19.67	19.79	19.35	19.52	459063
2021-07-08	19.18	19.51	19.04	19.27	431024
2021-07-09	19.40	19.69	19.33	19.54	317280
2021-07-12	19.61	19.75	19.43	19.70	495430
2021-07-13	19.58	20.08	19.52	19.99	999860
2021-07-14	20.12	20.52	19.82	19.91	770781
2021-07-15	19.85	19.85	19.56	19.76	568039
2021-07-16	19.93	19.94	19.39	19.42	698669
2021-07-19	19.09	19.44	18.98	19.20	875076
2021-07-20	19.28	19.67	19.19	19.51	813786
2021-07-21	19.58	19.81	19.54	19.62	552088
2021-07-22	19.56	19.56	19.15	19.25	480803
2021-07-23	19.24	19.26	19.06	19.24	792332
2021-07-26	19.24	19.44	19.04	19.07	777848
2021-07-27	18.98	18.99	18.70	18.94	946583
2021-07-28	19.06	19.46	18.95	19.29	805825
2021-07-29	19.80	20.48	19.74	19.78	1555690
2021-07-30	19.74	20.05	19.64	20.04	808921
2021-08-02	20.04	20.42	19.87	19.92	729324
2021-08-03	19.98	20.21	19.72	20.12	1056803
2021-08-04	20.04	20.26	19.92	20.08	570391
2021-08-05	20.24	20.46	20.15	20.16	826875
2021-08-06	20.23	20.39	20.11	20.26	603971
2021-08-09	20.24	20.29	20.04	20.13	620929
2021-08-10	20.15	20.26	20.01	20.10	418991
2021-08-11	20.17	20.22	19.88	20.12	314377
2021-08-12	20.15	20.20	19.82	19.97	261726
2021-08-13	19.88	20.03	19.77	19.94	280246
2021-08-16	19.81	19.92	19.73	19.92	274791
2021-08-17	19.80	19.90	19.65	19.80	496853
2021-08-18	19.78	19.86	19.43	19.44	771874
2021-08-19	19.30	19.44	19.26	19.38	794612
2021-08-20	19.43	19.68	19.43	19.63	701438
2021-08-23	19.75	19.78	19.49	19.71	391162
2021-08-24	19.87	19.89	19.73	19.77	332861
2021-08-25	19.74	19.85	19.67	19.76	388388
2021-08-26	19.74	19.76	19.54	19.60	443094
2021-08-27	19.59	20.20	19.59	20.08	881052
2021-08-30	20.09	20.21	20.07	20.11	532071
2021-08-31	20.07	20.12	19.92	20.00	534931
2021-09-01	19.99	20.11	19.79	20.01	649426
2021-09-02	20.09	20.16	19.98	20.06	602303
2021-09-03	20.06	20.35	20.02	20.29	1063193
2021-09-07	20.26	20.30	20.09	20.22	914088
2021-09-08	20.18	20.19	19.77	19.87	539448
2021-09-09	19.81	19.85	19.02	19.13	1660556
2021-09-10	19.22	19.45	19.09	19.11	1014245
2021-09-13	19.24	19.37	19.02	19.28	823276
2021-09-14	19.37	19.41	19.06	19.13	609176
2021-09-15	19.14	19.18	18.75	19.09	961520
2021-09-16	19.06	19.11	18.92	18.95	648998
2021-09-17	18.89	18.91	18.60	18.68	2409601
2021-09-20	18.32	18.60	18.20	18.52	1427720
2021-09-21	18.67	18.67	18.33	18.44	735492
2021-09-22	18.52	19.01	18.52	18.78	1276942
2021-09-23	18.90	19.22	18.82	18.97	1160975
2021-09-24	18.85	19.22	18.84	19.07	832009
2021-09-27	19.08	19.38	18.93	19.17	814967
2021-09-28	19.03	19.25	19.03	19.10	1110927
2021-09-29	19.22	19.29	18.96	18.97	652839
2021-09-30	19.09	19.12	18.74	18.74	1022436
2021-10-01	18.84	19.00	18.71	18.80	1389425
2021-10-04	18.69	18.80	18.43	18.74	1691303
2021-10-05	18.73	18.92	18.72	18.80	1260505
2021-10-06	18.64	18.87	18.64	18.79	1541353
2021-10-07	18.91	18.97	18.66	18.71	1370206
2021-10-08	18.75	18.79	18.56	18.72	1350398
2021-10-11	18.71	18.75	18.47	18.50	999405
2021-10-12	18.50	18.51	18.33	18.41	1615115
2021-10-13	18.42	18.57	18.36	18.57	1270785
2021-10-14	18.69	19.04	18.67	19.03	1546025
2021-10-15	19.27	19.65	19.10	19.60	1502092
2021-10-18	19.54	19.63	19.37	19.40	1280843
2021-10-19	19.44	19.54	19.38	19.51	973303
2021-10-20	19.58	19.74	19.55	19.70	1078389
2021-10-21	19.71	20.04	19.60	20.01	1669245
2021-10-22	20.07	20.22	19.75	19.78	1270939
2021-10-25	19.99	20.11	19.82	19.96	1606008
2021-10-26	20.04	20.29	19.85	20.03	1347005
2021-10-27	20.04	20.23	19.83	19.85	1361072
2021-10-28	20.42	21.07	19.94	21.05	2973528
2021-10-29	21.06	21.08	20.62	20.84	1203913
2021-11-01	20.91	21.22	20.86	20.97	1168335
2021-11-02	20.99	21.09	20.85	20.95	902059
2021-11-03	20.89	21.25	20.85	21.09	982153
2021-11-04	21.15	21.30	20.99	21.17	913660
2021-11-05	21.38	21.49	21.02	21.20	1196926
2021-11-08	21.27	21.38	21.18	21.27	613801
2021-11-09	21.34	21.43	21.20	21.30	639663
2021-11-10	21.23	21.45	21.20	21.35	648330
2021-11-11	21.40	21.66	21.30	21.43	638890
2021-11-12	21.47	21.80	21.47	21.63	1415240
2021-11-15	21.69	21.81	21.50	21.75	641355
2021-11-16	21.72	21.98	21.70	21.92	627608
2021-11-17	21.80	21.99	21.72	21.95	583668
2021-11-18	22.00	22.24	21.84	22.21	913153
2021-11-19	22.17	22.28	22.01	22.05	640582
2021-11-22	22.14	22.88	22.09	22.09	835198
2021-11-23	22.15	22.29	22.04	22.19	636003
2021-11-24	22.09	22.20	22.03	22.11	701734
2021-11-26	21.77	22.00	21.60	21.86	711640
2021-11-29	22.04	22.10	21.71	21.86	819618
2021-11-30	21.63	21.88	21.55	21.72	1732420
2021-12-01	22.03	22.09	21.59	21.59	1118337
2021-12-02	21.50	21.90	21.43	21.67	983467
2021-12-03	21.81	21.92	21.50	21.61	1164156
2021-12-06	21.75	21.90	21.55	21.64	662647
2021-12-07	21.83	22.12	21.78	21.83	720445
2021-12-08	21.84	22.05	21.72	21.95	625892
2021-12-09	21.93	22.03	21.86	21.87	541102
2021-12-10	22.06	22.08	21.80	22.02	473163
2021-12-13	21.91	22.21	21.90	22.08	1172557
2021-12-14	22.10	22.12	21.80	21.86	1145836
2021-12-15	21.88	22.30	21.80	22.21	957472
2021-12-16	22.30	22.35	21.87	22.04	1201366
2021-12-17	21.98	22.21	21.92	21.98	2407138
2021-12-20	21.82	22.07	21.65	22.01	1360526
2021-12-21	22.21	22.44	22.00	22.28	1440142
2021-12-22	22.36	22.68	22.28	22.66	691821
2021-12-23	22.74	22.86	22.65	22.72	695425
2021-12-27	22.79	23.12	22.69	23.07	575160
2021-12-28	23.05	23.19	23.00	23.07	693130
2021-12-29	23.11	23.38	23.09	23.24	687956
2021-12-30	23.26	23.41	23.15	23.30	651713
2021-12-31	23.22	23.47	23.19	23.35	758167
2022-01-03	23.45	23.65	23.29	23.37	1257525
2022-01-04	23.41	23.71	23.35	23.59	1029686
2022-01-05	23.56	23.81	23.48	23.54	929451
2022-01-06	23.43	23.63	23.36	23.50	1052259
2022-01-07	23.43	23.52	23.22	23.28	595278
2022-01-10	23.16	23.23	22.90	23.21	1216925
2022-01-11	23.24	23.32	22.99	23.14	684091
2022-01-12	23.25	23.35	23.04	23.16	546439
2022-01-13	23.23	23.37	22.99	23.05	528951
2022-01-14	22.93	23.24	22.88	23.15	494500
2022-01-18	22.97	22.97	22.75	22.84	905551
2022-01-19	22.80	22.87	22.24	22.31	1687986
2022-01-20	22.32	22.44	21.89	21.94	1901571
2022-01-21	21.84	22.27	21.84	21.88	1152609
2022-01-24	21.65	21.82	21.30	21.79	2061590
2022-01-25	21.57	21.58	21.14	21.35	1762233
2022-01-26	21.59	21.59	20.82	21.06	1680817
2022-01-27	21.16	21.39	20.70	20.84	1255762
2022-01-28	20.89	21.07	20.63	21.07	1336928
2022-01-31	21.07	21.22	20.93	21.21	1328305
2022-02-01	21.21	21.45	21.06	21.39	1576182
2022-02-02	21.41	21.58	21.29	21.47	1004775
2022-02-03	21.36	21.49	21.13	21.21	1307831
2022-02-04	21.08	21.24	20.90	21.20	1257481
2022-02-07	21.14	21.35	21.09	21.14	801810
2022-02-08	21.17	21.36	21.14	21.25	743840
2022-02-09	21.42	21.48	21.29	21.42	681521
2022-02-10	23.23	23.41	22.10	22.21	2023458
2022-02-11	22.33	22.36	21.63	21.75	1739199
2022-02-14	21.72	21.87	21.53	21.62	1245107
2022-02-15	21.73	21.88	21.69	21.82	822596
2022-02-16	21.76	22.16	21.68	22.05	703523
2022-02-17	21.94	21.97	21.76	21.86	822108
2022-02-18	21.89	21.97	21.68	21.80	1056516
2022-02-22	21.66	21.91	21.47	21.68	1187853
2022-02-23	21.83	21.90	21.46	21.53	1005375
2022-02-24	21.07	21.69	21.03	21.67	1520928
2022-02-25	21.69	21.91	21.64	21.82	883433
2022-02-28	21.63	21.96	21.57	21.78	1278540
2022-03-01	21.76	21.89	21.36	21.59	1227244
2022-03-02	21.75	21.87	21.69	21.74	779102
2022-03-03	21.86	21.90	21.51	21.60	825799
2022-03-04	21.43	21.55	21.12	21.33	1123011
2022-03-07	21.37	21.46	20.99	21.04	1438308
2022-03-08	21.12	21.30	20.83	21.01	1186294
2022-03-09	21.32	21.42	21.08	21.21	1028262
2022-03-10	21.00	21.28	20.99	21.22	845030
2022-03-11	21.25	21.42	21.21	21.22	501208
2022-03-14	21.18	21.36	20.97	21.05	906248
2022-03-15	21.15	21.25	20.99	21.15	984240
2022-03-16	21.26	21.63	21.19	21.41	1231483
2022-03-17	21.24	21.56	21.18	21.44	607572
2022-03-18	21.36	21.67	21.21	21.57	1905474
2022-03-21	21.56	21.85	21.56	21.68	644931
2022-03-22	21.70	21.92	21.69	21.71	618436
2022-03-23	21.65	21.71	21.43	21.47	646685
2022-03-24	21.52	21.76	21.48	21.73	608251
2022-03-25	21.82	22.28	21.80	22.27	773406
2022-03-28	22.00	22.34	22.00	22.31	847741
2022-03-29	22.48	22.82	22.48	22.75	1003092
2022-03-30	22.64	22.93	22.41	22.45	860917
2022-03-31	22.37	22.44	21.53	21.53	1002041
2022-04-01	21.53	21.57	20.98	21.20	1044121
2022-04-04	21.25	21.55	21.25	21.37	621667
2022-04-05	21.29	21.46	20.54	20.57	773477
2022-04-06	20.49	20.49	19.35	19.79	2041933
2022-04-07	19.77	19.94	19.47	19.69	1083671
2022-04-08	19.63	19.76	19.34	19.37	792943
2022-04-11	19.27	19.50	19.13	19.15	872532
2022-04-12	19.30	19.48	19.07	19.08	970068
2022-04-13	19.00	19.37	19.00	19.21	678050
2022-04-14	19.17	19.28	18.84	18.89	565033
2022-04-18	18.79	19.02	18.78	18.92	795161
2022-04-19	18.95	19.21	18.95	19.08	537982
2022-04-20	19.22	19.37	19.04	19.13	462113
2022-04-21	19.24	19.26	18.79	18.88	686185
2022-04-22	18.72	18.80	18.63	18.66	640047
2022-04-25	18.58	18.77	18.42	18.75	1040200
2022-04-26	18.64	18.72	18.21	18.25	839920
2022-04-27	18.15	18.45	18.13	18.25	995284
2022-04-28	18.43	18.65	18.20	18.56	809869
2022-04-29	18.78	19.12	18.34	18.52	1958689
2022-05-02	18.45	18.73	18.32	18.70	1279214
2022-05-03	18.75	19.16	18.68	18.95	1109250
2022-05-04	19.00	19.45	18.86	19.44	1001136
2022-05-05	19.20	19.30	18.79	19.00	800483
2022-05-06	18.94	19.36	18.82	19.26	844630
2022-05-09	19.04	19.23	18.51	18.62	948889
2022-05-10	18.80	18.92	18.52	18.74	900428
2022-05-11	18.74	19.05	18.46	18.48	656840
2022-05-12	18.39	18.46	18.01	18.26	708574
2022-05-13	18.36	19.01	18.34	18.96	1062472
2022-05-16	18.83	18.97	18.68	18.82	520154
2022-05-17	19.10	19.54	19.02	19.51	518483
2022-05-18	19.36	19.55	18.99	19.09	685877
2022-05-19	18.99	19.10	18.84	18.88	603174
2022-05-20	19.05	19.08	18.28	18.67	632751
2022-05-23	18.78	18.92	18.59	18.88	627310
2022-05-24	18.79	18.89	18.43	18.68	545298
2022-05-25	18.53	18.94	18.49	18.73	937216
2022-05-26	18.73	19.09	18.73	19.01	628997
2022-05-27	19.25	19.31	19.14	19.28	421752
2022-05-31	19.26	19.35	19.03	19.22	678491
2022-06-01	19.36	19.52	19.13	19.40	580267
2022-06-02	19.45	19.89	19.39	19.87	443771
2022-06-03	19.70	19.74	19.45	19.51	546721
2022-06-06	19.67	19.81	19.61	19.69	633231
2022-06-07	19.60	19.77	19.41	19.77	377741
2022-06-08	19.72	19.72	19.22	19.24	401155
2022-06-09	19.17	19.27	18.92	18.93	324889
2022-06-10	18.70	18.82	18.36	18.53	502983
2022-06-13	18.24	18.31	17.88	18.05	1032647
2022-06-14	18.14	18.26	17.82	17.97	893083
2022-06-15	18.06	18.31	17.86	18.22	926481
2022-06-16	17.74	17.84	16.94	17.07	955862
2022-06-17	17.18	17.29	16.80	17.21	1183175
2022-06-21	17.29	17.62	17.22	17.30	799939
2022-06-22	17.13	17.35	17.13	17.20	466943
2022-06-23	17.21	17.25	16.94	16.98	493941
2022-06-24	17.08	17.50	17.08	17.32	1229065
2022-06-27	17.49	17.82	17.39	17.65	788592
2022-06-28	17.79	17.88	17.47	17.49	599387
2022-06-29	17.47	17.54	17.15	17.46	794387
2022-06-30	17.22	17.51	17.05	17.33	580614
2022-07-01	17.22	17.34	16.82	17.10	516682
2022-07-05	16.85	17.06	16.59	17.06	620179
2022-07-06	17.10	17.25	16.93	17.11	489945
2022-07-07	17.29	17.66	17.29	17.61	463504
2022-07-08	17.60	17.80	17.51	17.80	376319
2022-07-11	17.68	17.74	17.45	17.49	379135
2022-07-12	17.54	17.72	17.46	17.54	342516
2022-07-13	17.32	17.70	17.31	17.59	471049
2022-07-14	17.43	17.66	17.26	17.63	375508
2022-07-15	17.89	17.98	17.70	17.93	431610
2022-07-18	18.00	18.15	17.80	17.82	399781
2022-07-19	17.97	18.76	17.97	18.67	562236
2022-07-20	18.70	19.01	18.61	18.98	496639
2022-07-21	18.87	19.18	18.82	19.17	442269
2022-07-22	19.12	19.22	18.71	18.88	557912
2022-07-25	18.82	18.91	18.62	18.68	693828
2022-07-26	18.48	19.00	18.43	18.90	796108
2022-07-27	19.02	19.61	18.96	19.50	419755
2022-07-28	19.55	19.70	19.37	19.60	411315
2022-07-29	19.60	19.78	19.54	19.75	640204
2022-08-01	19.56	19.86	19.52	19.59	625966
2022-08-02	19.48	19.49	18.91	19.07	947604
2022-08-03	16.00	16.62	15.41	16.61	5084935
2022-08-04	16.48	17.02	16.48	16.70	1365800
2022-08-05	16.49	16.92	16.36	16.59	1359887
2022-08-08	16.56	16.67	16.40	16.64	949137
2022-08-09	16.54	16.55	15.72	15.84	1546274
2022-08-10	16.11	16.71	16.05	16.66	1229417
2022-08-11	16.69	16.87	16.32	16.43	1181690
2022-08-12	16.46	16.88	16.36	16.67	1038183
2022-08-15	16.59	16.90	16.59	16.83	527244
2022-08-16	16.76	17.00	16.68	16.91	1060409
2022-08-17	16.83	16.84	16.44	16.57	1406213
2022-08-18	16.60	16.99	16.47	16.95	1236779
2022-08-19	16.88	16.91	16.48	16.48	677307
2022-08-22	16.30	16.41	16.20	16.35	1242629
2022-08-23	16.32	16.45	16.14	16.14	1059905
2022-08-24	16.10	16.36	16.10	16.27	1316895
2022-08-25	16.27	16.84	16.27	16.72	1014222
2022-08-26	16.74	16.74	15.92	15.93	947856
2022-08-29	15.89	15.96	15.74	15.75	1075285
2022-08-30	15.82	15.82	15.30	15.37	1235732
2022-08-31	15.33	15.48	15.14	15.15	925087
2022-09-01	15.00	15.02	14.24	14.44	1200869
2022-09-02	14.66	14.74	14.18	14.28	907037
2022-09-06	14.33	14.33	13.61	13.72	1272032
2022-09-07	13.74	13.86	13.52	13.80	893047
2022-09-08	13.74	13.77	13.42	13.70	681087
2022-09-09	13.85	14.16	13.76	14.13	835291
2022-09-12	14.29	14.60	14.19	14.53	916311
2022-09-13	14.24	14.24	13.77	13.80	578921
2022-09-14	13.86	13.86	13.63	13.78	521246
2022-09-15	13.66	13.83	13.34	13.38	638328
2022-09-16	13.30	13.33	12.98	13.30	2245243
2022-09-19	13.17	13.39	13.09	13.15	884088
2022-09-20	12.99	13.01	12.80	12.92	919830
2022-09-21	13.00	13.12	12.75	12.75	892794
2022-09-22	12.70	12.73	12.52	12.65	985207
2022-09-23	12.50	12.63	12.42	12.62	847916
2022-09-26	12.60	12.83	12.31	12.33	1060253
2022-09-27	12.48	12.54	12.14	12.32	787245
2022-09-28	12.16	12.59	12.09	12.49	921217
2022-09-29	12.22	12.36	12.05	12.34	662404
2022-09-30	12.30	12.54	12.15	12.17	953576
2022-10-03	12.32	12.49	11.99	12.39	1107332
2022-10-04	12.54	12.91	12.54	12.83	1126046
2022-10-05	12.67	12.89	12.59	12.86	822713
2022-10-06	12.80	13.13	12.79	12.98	969881
2022-10-07	12.84	12.90	12.46	12.58	1158871
2022-10-10	12.62	12.69	12.20	12.29	855461
2022-10-11	12.22	12.35	11.92	12.06	884586
2022-10-12	12.09	12.09	11.84	11.90	748605
2022-10-13	11.70	12.31	11.57	12.11	1722806
2022-10-14	12.29	12.29	11.89	11.96	861950
2022-10-17	12.17	12.58	12.16	12.47	1541214
2022-10-18	12.77	12.88	12.37	12.39	913243
2022-10-19	12.30	12.49	12.11	12.24	766227
2022-10-20	12.25	12.52	12.11	12.22	809609
2022-10-21	12.31	12.62	12.21	12.57	631428
2022-10-24	12.54	12.60	12.22	12.49	1406607
2022-10-25	12.54	12.79	12.50	12.78	1059998
2022-10-26	12.87	13.00	12.68	12.85	1024907
2022-10-27	12.93	13.15	12.75	12.81	1164727
2022-10-28	13.79	14.26	13.43	13.53	2193261
2022-10-31	13.39	13.80	13.27	13.75	1818679
2022-11-01	13.88	14.15	13.76	14.10	2002695
2022-11-02	14.12	14.12	13.62	13.86	1715219
2022-11-03	13.63	13.83	13.48	13.70	1233264
2022-11-04	13.93	14.30	13.87	14.17	857151
2022-11-07	14.27	14.33	14.05	14.13	798031
2022-11-08	14.20	14.32	13.93	14.09	1122927
2022-11-09	14.00	14.07	13.87	13.99	776113
2022-11-10	14.48	14.96	14.48	14.95	948336
2022-11-11	15.05	15.15	14.89	15.08	842587
2022-11-14	15.00	15.11	14.86	14.86	497368
2022-11-15	15.19	15.47	15.07	15.29	794860
2022-11-16	15.18	15.18	14.93	14.94	604721
2022-11-17	14.68	14.96	14.68	14.94	388114
2022-11-18	15.13	15.13	14.75	14.78	394954
2022-11-21	14.69	14.76	14.58	14.74	388547
2022-11-22	14.75	14.81	14.61	14.79	393323
2022-11-23	14.75	15.12	14.75	15.05	302438
2022-11-25	15.04	15.14	15.02	15.09	152193
2022-11-28	15.04	15.04	14.63	14.65	568146
2022-11-29	14.62	14.88	14.56	14.85	578674
2022-11-30	14.83	15.61	14.70	15.60	774814
2022-12-01	15.71	16.08	15.60	16.05	879593
2022-12-02	15.87	16.34	15.83	16.30	842226
2022-12-05	16.26	16.48	16.16	16.47	2992908
2022-12-06	16.40	16.50	16.23	16.39	1694458
2022-12-07	16.36	16.61	16.27	16.57	1043293
2022-12-08	16.68	16.85	16.31	16.58	821642
2022-12-09	16.50	16.68	16.40	16.47	685072
2022-12-12	16.44	16.61	16.29	16.47	654188
2022-12-13	17.01	17.23	16.58	16.71	928466
2022-12-14	16.73	16.92	16.62	16.71	1130518
2022-12-15	16.50	16.50	15.77	16.02	802824
2022-12-16	15.91	16.11	15.90	16.08	3651942
2022-12-19	16.11	16.14	15.85	15.88	1148880
2022-12-20	15.85	16.19	15.84	15.98	835707
2022-12-21	16.04	16.28	16.01	16.26	546731
2022-12-22	16.10	16.26	15.98	16.25	926762
2022-12-23	16.19	16.28	16.09	16.25	378913
2022-12-27	16.23	16.49	16.15	16.37	401372
2022-12-28	16.42	16.43	15.96	16.07	630169
2022-12-29	16.18	16.60	16.18	16.59	435180
2022-12-30	16.48	16.52	16.34	16.42	515499
2023-01-03	16.63	16.89	16.56	16.76	625944
2023-01-04	16.93	17.16	16.83	16.90	736716
2023-01-05	16.80	17.42	16.69	17.29	740345
2023-01-06	17.45	17.77	17.35	17.73	374381
2023-01-09	17.99	18.25	17.79	17.79	552520
2023-01-10	17.69	17.91	17.61	17.77	592789
2023-01-11	17.81	17.81	17.39	17.40	530540
2023-01-12	17.38	17.63	17.27	17.52	861775
2023-01-13	17.34	17.61	17.28	17.50	579091
2023-01-17	17.43	17.67	17.41	17.54	552598
2023-01-18	17.64	18.06	17.63	17.96	1027330
2023-01-19	17.86	18.20	17.79	17.97	913383
2023-01-20	18.05	18.35	17.93	18.34	605673
2023-01-23	18.32	18.95	18.28	18.94	788967
2023-01-24	18.74	18.99	18.70	18.76	603126
2023-01-25	18.59	18.83	18.41	18.82	665186
2023-01-26	18.93	19.18	18.78	19.17	595084
2023-01-27	19.09	19.19	18.97	19.09	465863
2023-01-30	18.96	19.08	18.85	18.92	475051
2023-01-31	18.90	19.25	18.81	19.23	1128485
2023-02-01	19.25	19.84	19.24	19.69	610049
2023-02-02	19.75	20.25	19.66	20.04	658894
2023-02-03	19.81	20.04	19.57	19.63	991110
2023-02-06	19.38	19.44	18.96	19.09	1003185
2023-02-07	19.00	19.15	18.72	19.08	1135586
2023-02-08	18.96	19.01	18.66	18.82	437537
2023-02-09	18.97	19.13	18.67	18.86	1367799
2023-02-10	17.64	17.74	15.53	16.09	2407412
2023-02-13	16.11	17.92	16.11	17.85	2096932
2023-02-14	17.62	18.00	17.44	17.65	1122100
2023-02-15	17.56	18.18	17.39	18.13	988659
2023-02-16	17.91	17.97	17.60	17.74	727942
2023-02-17	17.72	17.73	17.38	17.53	1249109
2023-02-21	17.28	17.46	16.96	16.97	740626
2023-02-22	16.98	17.10	16.80	16.87	736141
2023-02-23	17.11	17.17	16.80	16.99	519785
2023-02-24	16.68	16.89	16.53	16.58	558636
2023-02-27	16.80	16.88	16.66	16.72	469620
2023-02-28	16.66	17.21	16.60	16.98	964313
2023-03-01	17.06	17.31	16.98	17.00	695806
2023-03-02	16.83	17.10	16.61	17.08	482070
2023-03-03	17.19	17.27	16.95	17.24	347611
2023-03-06	17.29	17.29	16.55	16.64	581831
2023-03-07	16.57	16.69	16.31	16.44	512961
2023-03-08	16.52	16.76	16.38	16.68	372924
2023-03-09	16.71	16.97	16.68	16.70	437065
2023-03-10	16.62	16.62	16.07	16.27	587731
2023-03-13	16.06	16.45	16.00	16.21	685904
2023-03-14	16.54	16.54	16.22	16.40	619975
2023-03-15	15.94	16.23	15.87	16.19	673094
2023-03-16	15.95	16.42	15.79	16.07	1247914
2023-03-17	16.05	16.31	15.86	15.99	1628055
2023-03-20	16.09	16.37	15.98	16.30	641098
2023-03-21	16.47	16.52	16.15	16.32	477831
2023-03-22	16.35	16.53	16.04	16.05	470004
2023-03-23	16.19	16.43	15.90	16.09	489762
2023-03-24	16.02	16.36	15.91	16.31	411849
2023-03-27	16.45	16.45	16.21	16.36	406849
2023-03-28	16.29	16.47	16.17	16.47	332410
2023-03-29	16.60	16.72	16.51	16.66	416257
2023-03-30	16.79	16.90	16.71	16.85	312786
2023-03-31	16.85	17.00	16.72	17.00	812076
2023-04-03	17.02	17.02	16.49	16.76	609588
2023-04-04	16.88	16.94	16.56	16.77	336076
2023-04-05	16.65	16.71	16.54	16.67	388516
2023-04-06	16.60	16.67	16.46	16.57	465900
2023-04-10	16.49	16.80	16.49	16.76	430789
2023-04-11	16.80	16.97	16.70	16.72	545765
2023-04-12	16.87	16.96	16.51	16.54	411822
2023-04-13	16.59	16.67	16.35	16.49	528673
2023-04-14	16.35	16.61	16.19	16.40	700320
2023-04-17	16.39	16.60	16.26	16.56	538205
2023-04-18	16.65	16.73	16.29	16.52	476595
2023-04-19	16.34	16.48	16.22	16.45	342642
2023-04-20	16.39	16.57	16.28	16.44	407119
2023-04-21	16.40	16.50	16.11	16.35	418584
2023-04-24	16.34	16.43	16.00	16.03	340250
2023-04-25	15.90	16.06	15.65	15.65	507824
2023-04-26	15.58	15.79	15.55	15.64	428127
2023-04-27	15.75	15.84	15.48	15.82	413867
2023-04-28	16.67	18.12	16.50	16.88	1661402
2023-05-01	16.79	17.03	16.56	16.71	816158
2023-05-02	16.53	16.67	16.09	16.39	849535
2023-05-03	16.43	16.50	16.09	16.21	802829
2023-05-04	16.03	16.11	15.86	15.98	545434
2023-05-05	16.16	16.33	16.06	16.26	699251
2023-05-08	16.20	16.26	15.68	15.72	528596
2023-05-09	15.46	15.94	15.35	15.87	521578
2023-05-10	16.16	16.23	15.91	16.20	677924
2023-05-11	16.09	16.29	15.99	16.05	875405
2023-05-12	16.16	16.28	15.99	16.15	452837
2023-05-15	16.25	16.56	15.99	16.36	549945
2023-05-16	16.21	16.42	16.08	16.17	482499
2023-05-17	16.26	16.58	16.17	16.45	614607
2023-05-18	16.47	16.69	16.34	16.34	925922
2023-05-19	16.50	16.50	16.02	16.22	1006405
2023-05-22	16.23	16.64	16.05	16.58	1016167
2023-05-23	16.58	17.10	16.58	16.68	932778
2023-05-24	16.59	16.66	16.14	16.34	1013238
2023-05-25	16.36	17.18	16.36	16.85	1528393
2023-05-26	16.92	17.76	16.92	17.76	893834
2023-05-30	17.90	18.12	17.76	18.09	810630
2023-05-31	17.92	18.10	17.67	17.98	2176347
2023-06-01	17.96	17.96	17.19	17.24	890985
2023-06-02	17.38	17.50	17.22	17.43	482698
2023-06-05	17.20	16.96	16.59	17.43	430641
2023-06-06	16.76	17.38	16.76	17.11	448222
2023-06-07	17.22	17.74	17.22	17.54	813882
2023-06-08	17.50	17.58	17.28	17.31	518828
2023-06-09	17.42	17.42	17.17	17.29	415300
2023-06-12	17.29	17.47	17.26	17.39	478604
2023-06-13	17.42	17.67	17.38	17.60	997232
2023-06-14	17.57	17.75	17.24	17.34	706408
2023-06-15	17.23	17.55	17.18	17.54	574092
2023-06-16	17.93	17.94	17.46	17.88	1522241
2023-06-20	17.79	17.91	17.67	17.85	643004
2023-06-21	17.72	18.04	17.61	17.95	547188
2023-06-22	17.87	17.95	17.55	17.66	478194
2023-06-23	17.46	17.52	17.09	17.18	691180
2023-06-26	17.19	17.57	17.19	17.37	405724
2023-06-27	17.36	17.66	17.30	17.56	300056
2023-06-28	17.45	17.57	17.37	17.43	256529
2023-06-29	17.45	18.02	17.44	18.01	349315
2023-06-30	18.10	18.20	17.99	18.06	406864
2023-07-03	17.98	18.11	17.89	18.05	158236
2023-07-05	17.88	18.10	17.73	17.78	497023
2023-07-06	17.63	17.65	17.36	17.57	264740
2023-07-07	17.65	17.79	17.55	17.56	338386
2023-07-10	17.51	17.81	17.47	17.77	262167
2023-07-11	17.77	17.96	17.75	17.90	276849
2023-07-12	18.21	18.41	18.05	18.33	356881
2023-07-13	18.34	18.44	18.20	18.21	491805
2023-07-14	18.13	18.18	17.83	17.90	288273
2023-07-17	17.91	18.01	17.75	17.80	258485
2023-07-18	17.79	17.86	17.61	17.82	253999
2023-07-19	17.90	17.91	17.66	17.68	316707
2023-07-20	17.59	17.59	17.28	17.47	314164
2023-07-21	17.60	17.68	17.36	17.39	438650
2023-07-24	17.37	17.80	17.37	17.78	344692
2023-07-25	17.66	17.66	17.12	17.56	486752
2023-07-26	17.49	17.96	17.49	17.75	383804
2023-07-27	17.89	18.07	17.64	17.74	504004
2023-07-28	17.84	17.89	17.63	17.65	254656
2023-07-31	17.61	18.34	17.61	18.27	519512
2023-08-01	18.11	18.46	18.03	18.45	339014
2023-08-02	18.25	18.33	17.76	18.00	583346
2023-08-03	17.72	17.72	15.58	16.78	1445283
2023-08-04	16.66	17.45	16.63	16.71	859215
2023-08-07	16.78	16.82	16.36	16.64	514603
2023-08-08	16.43	16.71	16.43	16.58	502696
2023-08-09	16.68	17.19	16.50	17.00	685661
2023-08-10	17.01	17.24	16.70	16.72	671743
2023-08-11	16.72	16.79	16.62	16.70	549860
2023-08-14	16.65	16.74	16.55	16.68	1184708
2023-08-15	16.62	16.74	16.40	16.41	516414
2023-08-16	16.36	16.57	16.24	16.29	597657
2023-08-17	16.42	16.70	16.37	16.53	571844
2023-08-18	16.38	16.61	16.34	16.49	454525
2023-08-21	16.46	16.51	16.27	16.31	638875
2023-08-22	16.44	16.51	16.32	16.33	1232593
2023-08-23	16.34	16.50	16.29	16.35	467509
2023-08-24	16.31	16.46	15.97	16.03	758861
2023-08-25	16.05	16.29	15.95	16.22	454301
2023-08-28	16.33	16.42	16.19	16.21	464196
2023-08-29	16.21	16.23	15.95	16.00	545390
2023-08-30	15.99	16.33	15.85	16.09	448399
2023-08-31	16.14	16.29	16.02	16.03	978747
2023-09-01	16.13	16.19	15.79	15.80	425702
2023-09-05	15.59	15.59	15.25	15.42	595360
2023-09-06	15.44	15.67	15.27	15.32	351970
2023-09-07	14.88	15.10	14.58	14.76	499595
2023-09-08	14.67	14.77	14.46	14.48	475600
2023-09-11	14.60	14.61	14.24	14.27	464080
2023-09-12	14.15	14.35	14.08	14.19	450878
2023-09-13	14.19	14.19	14.02	14.03	452599
2023-09-14	14.13	14.39	14.06	14.39	483738
2023-09-15	14.39	14.50	14.20	14.25	1622005
2023-09-18	14.59	15.39	14.59	15.11	803624
2023-09-19	15.12	15.39	15.09	15.15	876592
2023-09-20	15.23	15.27	14.98	15.02	506621
2023-09-21	14.96	15.05	14.78	14.78	438016
2023-09-22	14.80	14.95	14.56	14.59	649121
2023-09-25	14.50	14.83	14.50	14.77	407410
2023-09-26	14.70	14.93	14.61	14.62	530717
2023-09-27	14.67	14.83	14.50	14.66	512192
2023-09-28	14.68	14.94	14.64	14.86	501084
2023-09-29	14.96	15.06	14.78	14.81	514582
2023-10-02	14.80	14.89	14.59	14.88	666837
2023-10-03	14.77	14.96	14.54	14.65	778408
2023-10-04	14.67	14.83	14.56	14.68	581068
2023-10-05	14.62	14.70	14.48	14.64	566502
2023-10-06	14.59	14.83	14.57	14.59	680887
2023-10-09	14.44	14.68	14.35	14.63	287304
2023-10-10	14.63	14.77	14.44	14.49	521424
2023-10-11	14.49	14.56	14.19	14.28	669501
2023-10-12	14.32	14.44	14.12	14.38	546153
2023-10-13	14.14	14.25	13.66	13.77	669499
2023-10-16	13.89	14.05	13.89	14.00	367084
2023-10-17	13.79	14.14	13.79	13.93	396021
2023-10-18	13.81	13.88	13.70	13.71	258847
2023-10-19	13.70	13.77	13.52	13.58	373656
2023-10-20	13.61	13.66	13.36	13.39	485923
2023-10-23	13.32	13.49	13.23	13.31	596136
2023-10-24	13.42	13.53	13.33	13.46	429975
2023-10-25	13.34	13.45	13.25	13.28	512873
2023-10-26	13.41	13.58	13.10	13.18	519844
2023-10-27	13.17	13.23	12.91	13.01	462085
2023-10-30	13.07	13.15	12.78	12.98	832146
2023-10-31	12.97	13.13	12.87	12.99	736462
2023-11-01	12.93	13.12	12.84	13.10	660284
2023-11-02	13.44	13.59	13.24	13.51	568976
2023-11-03	15.41	16.82	15.17	16.04	1429496
2023-11-06	16.00	16.17	15.68	15.84	896211
2023-11-07	15.80	16.05	15.63	15.63	696888
2023-11-08	15.67	15.72	15.33	15.46	395224
2023-11-09	15.59	15.59	15.24	15.27	333389
2023-11-10	15.41	15.56	15.17	15.42	376808
2023-11-13	15.31	15.57	15.18	15.48	425205
2023-11-14	16.08	16.22	15.97	16.10	572851
2023-11-15	16.04	16.30	15.92	15.95	541331
2023-11-16	15.97	16.26	15.80	16.18	674760
2023-11-17	16.29	16.39	16.09	16.20	611077
2023-11-20	16.24	16.40	16.18	16.39	632777
2023-11-21	16.33	16.39	16.10	16.16	463557
2023-11-22	16.37	16.48	16.10	16.11	403241
2023-11-24	16.09	16.31	16.08	16.28	183339
2023-11-27	16.12	16.26	15.97	16.07	457321
2023-11-28	16.11	16.11	15.88	16.00	462429
2023-11-29	16.16	16.32	15.89	15.96	553886
2023-11-30	15.96	15.96	15.78	15.87	719895
2023-12-01	15.79	16.19	15.74	16.13	479846
2023-12-04	15.98	16.24	15.98	16.22	488070
2023-12-05	16.14	16.19	15.98	16.04	528225
2023-12-06	16.17	16.26	15.87	15.89	499805
2023-12-07	15.96	16.10	15.87	16.05	468438
2023-12-08	16.01	16.24	15.98	16.04	436061
2023-12-11	16.00	16.33	16.00	16.28	383357
2023-12-12	16.26	16.51	16.13	16.32	585856
2023-12-13	16.39	17.05	16.26	16.96	785922
2023-12-14	17.26	17.85	17.24	17.76	816533
2023-12-15	17.83	17.92	17.67	17.87	2405564
2023-12-18	17.92	17.92	17.66	17.80	557951
2023-12-19	17.95	18.21	17.94	18.11	488783
2023-12-20	18.03	18.30	17.65	17.66	517010
2023-12-21	17.85	18.00	17.74	17.97	371778
2023-12-22	18.01	18.21	17.91	18.10	362862
2023-12-26	18.18	18.33	18.11	18.29	272236
2023-12-27	18.35	18.48	18.19	18.33	368717
2023-12-28	18.35	18.37	18.20	18.29	354583
2023-12-29	18.20	18.28	17.90	17.91	362625
2024-01-02	17.71	17.81	17.55	17.65	446545
2024-01-03	17.46	17.46	17.10	17.14	408800
2024-01-04	17.10	17.13	16.82	16.98	499963
2024-01-05	16.82	17.04	16.82	16.88	376179
2024-01-08	16.96	17.16	16.89	16.93	493100
2024-01-09	16.65	16.89	16.56	16.86	432090
2024-01-10	16.78	17.00	16.75	17.00	273883
2024-01-11	16.99	17.03	16.75	16.97	287051
2024-01-12	17.16	17.22	16.82	16.89	243837
2024-01-16	16.68	16.72	16.57	16.71	238731
2024-01-17	16.42	16.52	16.26	16.36	343958
2024-01-18	16.56	16.63	16.42	16.52	445037
2024-01-19	16.64	16.84	16.48	16.84	417649
2024-01-22	17.01	17.34	17.01	17.29	484887
2024-01-23	17.47	17.58	17.18	17.19	531170
2024-01-24	17.43	17.45	17.11	17.27	639073
2024-01-25	17.44	17.53	17.05	17.21	603620
2024-01-26	17.22	17.29	16.97	16.98	388553
2024-01-29	16.91	17.24	16.88	17.19	385018
2024-01-30	17.19	17.19	16.70	16.71	302642
2024-01-31	16.64	16.81	16.29	16.31	508386
2024-02-01	16.42	16.57	16.27	16.54	445492
2024-02-02	16.30	16.52	16.19	16.38	319322
2024-02-05	16.21	16.48	16.05	16.39	441080
2024-02-06	16.40	16.58	16.36	16.52	329767
2024-02-07	16.46	16.54	16.28	16.52	866190
2024-02-08	16.00	16.52	14.97	15.91	1228820
2024-02-09	15.98	16.36	15.75	16.21	1363619
2024-02-12	16.32	16.58	16.14	16.16	729443
2024-02-13	15.67	15.77	15.25	15.38	709697
2024-02-14	15.61	15.65	15.47	15.51	649347
2024-02-15	15.66	16.36	15.66	16.29	667924
2024-02-16	16.14	16.87	16.12	16.65	777193
2024-02-20	16.35	16.76	16.35	16.75	606714
2024-02-21	16.57	16.97	16.53	16.93	654569
2024-02-22	17.00	17.07	16.77	16.86	489554
2024-02-23	16.82	16.87	16.56	16.56	461990
2024-02-26	16.56	16.67	16.38	16.44	315649
2024-02-27	16.55	16.66	16.29	16.30	348138
2024-02-28	16.15	16.65	16.11	16.26	432586
2024-02-29	16.47	16.73	16.30	16.34	795019
2024-03-01	16.37	16.75	16.23	16.61	420204
2024-03-04	16.61	16.75	16.41	16.50	389512
2024-03-05	16.34	16.45	16.09	16.17	423765
2024-03-06	16.37	16.58	16.30	16.39	401586
2024-03-07	16.56	16.61	16.40	16.53	491425
2024-03-08	16.74	16.84	16.45	16.51	321611
2024-03-11	16.47	16.58	16.36	16.50	267125
2024-03-12	16.42	16.47	15.87	16.00	491064
2024-03-13	15.89	16.08	15.61	15.63	527566
2024-03-14	15.59	15.62	15.21	15.34	495524
2024-03-15	15.20	15.30	15.09	15.23	1465481
2024-03-18	15.28	15.46	15.07	15.09	545998
2024-03-19	15.00	15.31	15.00	15.19	309909
2024-03-20	15.14	15.56	15.08	15.43	351943
2024-03-21	15.59	15.71	15.52	15.57	457816
2024-03-22	15.53	15.62	15.31	15.37	245804
2024-03-25	15.41	15.47	15.26	15.34	369983
2024-03-26	15.46	15.46	15.20	15.20	704525
2024-03-27	15.35	15.78	15.35	15.70	522610
2024-03-28	15.71	16.14	15.71	16.10	831150
2024-04-01	16.17	16.36	16.01	16.14	441149
2024-04-02	16.00	16.31	15.77	16.10	1025553
2024-04-03	15.98	16.19	15.84	16.10	478151
2024-04-04	16.28	16.35	15.94	15.96	544627
2024-04-05	15.90	16.03	15.75	15.92	676310
2024-04-08	16.05	16.23	15.95	16.04	332210
2024-04-09	16.14	16.34	16.13	16.27	271519
2024-04-10	15.82	15.88	15.56	15.73	539736
2024-04-11	15.79	16.15	15.70	16.15	455398
2024-04-12	15.94	16.07	15.71	15.81	435351
2024-04-15	15.86	15.88	15.41	15.57	456691
2024-04-16	15.45	15.68	15.34	15.55	404665
2024-04-17	15.63	15.69	15.41	15.51	564564
2024-04-18	15.48	15.58	15.25	15.27	547712
2024-04-19	15.19	15.45	15.13	15.26	557750
2024-04-22	15.34	15.62	15.34	15.60	535208
2024-04-23	15.66	16.02	15.64	15.98	509465
2024-04-24	16.00	16.17	15.90	16.14	491857
2024-04-25	16.01	16.02	15.71	15.89	488759
2024-04-26	15.91	16.14	15.91	16.03	341556
2024-04-29	16.02	16.31	15.99	16.21	593437
2024-04-30	16.11	16.26	15.83	15.83	625943
2024-05-01	15.80	16.14	15.76	15.80	573463
2024-05-02	16.44	16.73	15.43	16.21	790386
2024-05-03	16.54	16.65	16.32	16.57	573414
2024-05-06	16.68	17.00	16.68	16.71	459419
2024-05-07	16.70	17.22	16.70	17.06	661538
2024-05-08	16.94	17.15	16.93	17.08	450168
2024-05-09	17.06	17.46	16.98	17.43	473699
2024-05-10	17.43	17.48	17.23	17.25	741364
2024-05-13	17.35	17.62	17.35	17.51	563052
2024-05-14	17.80	17.85	17.45	17.47	662174
2024-05-15	17.65	17.70	17.39	17.42	567037
2024-05-16	17.41	17.62	17.41	17.59	430050
2024-05-17	17.66	17.81	17.39	17.42	684148
2024-05-20	17.38	17.69	17.38	17.48	474687
2024-05-21	17.38	17.47	17.32	17.38	357229
2024-05-22	17.41	17.86	17.39	17.60	869343
2024-05-23	17.71	17.71	17.34	17.46	623469
2024-05-24	17.59	17.65	17.42	17.44	410194
2024-05-28	17.55	17.55	17.23	17.28	447670
2024-05-29	17.03	17.31	16.96	17.24	575079
2024-05-30	17.40	17.77	17.38	17.55	588026
2024-05-31	17.66	17.84	17.40	17.52	683980
2024-06-03	17.70	17.73	17.48	17.55	445097
2024-06-04	17.52	17.55	17.21	17.23	326681
2024-06-05	17.30	17.73	17.26	17.55	627815
2024-06-06	17.61	17.79	17.61	17.69	642719
2024-06-07	17.60	17.75	17.47	17.50	490105
2024-06-10	17.29	17.62	17.25	17.53	573517
2024-06-11	17.49	17.51	17.35	17.35	675815
2024-06-12	17.89	18.36	17.80	17.98	978511
2024-06-13	17.93	17.99	17.72	17.86	544800
2024-06-14	17.56	17.66	17.41	17.49	539856
2024-06-17	17.49	17.87	17.43	17.78	620017
2024-06-18	17.86	17.91	17.35	17.42	551881
2024-06-20	17.31	17.42	17.01	17.03	481930
2024-06-21	16.96	17.22	16.92	17.06	1860681
2024-06-24	17.10	17.31	17.10	17.12	606877
2024-06-25	17.14	17.18	17.00	17.11	438851
2024-06-26	16.99	17.19	16.92	16.97	551930
2024-06-27	17.06	17.08	16.79	16.79	385456
2024-06-28	16.99	17.33	16.92	17.26	2290826
2024-07-01	17.28	17.28	16.96	17.08	710487
2024-07-02	17.12	17.21	17.08	17.09	343429
2024-07-03	17.22	17.22	16.98	17.00	206145
2024-07-05	17.00	17.00	16.79	16.87	357359
2024-07-08	17.06	17.41	17.06	17.40	550879
2024-07-09	17.36	17.65	17.36	17.51	421595
2024-07-10	17.68	17.76	17.63	17.74	270679
2024-07-11	18.11	18.53	18.04	18.52	521662
2024-07-12	18.73	18.98	18.55	18.71	524767
2024-07-15	18.87	19.04	18.70	18.76	391245
2024-07-16	18.97	19.46	18.93	19.44	387083
2024-07-17	19.33	19.73	19.30	19.39	525891
2024-07-18	19.30	19.47	18.49	18.64	514819
2024-07-19	18.66	18.67	18.23	18.30	390726
2024-07-22	18.47	18.78	18.29	18.70	301322
2024-07-23	18.56	18.87	18.52	18.64	543900
2024-07-24	18.56	18.88	18.34	18.38	326865
2024-07-25	18.38	18.67	18.24	18.31	431371
2024-07-26	18.65	18.72	18.27	18.56	501088
2024-07-29	18.61	18.74	18.25	18.41	296607
2024-07-30	18.42	18.56	17.92	17.94	466586
2024-07-31	18.47	18.97	18.00	18.27	684215
2024-08-01	18.27	18.59	17.50	17.78	736227
2024-08-02	17.07	17.27	16.56	17.15	1167812
2024-08-05	16.17	16.77	15.91	16.50	1124340
2024-08-06	16.44	17.01	16.26	16.72	932091
2024-08-07	16.94	16.96	16.50	16.61	652032
2024-08-08	16.72	17.24	16.58	17.23	495820
2024-08-09	17.18	17.25	16.80	17.07	429045
2024-08-12	17.04	17.14	16.85	16.90	502438
2024-08-13	17.09	17.47	16.97	17.41	435229
2024-08-14	17.50	17.50	17.03	17.26	421727
2024-08-15	17.69	17.80	17.49	17.71	414519
2024-08-16	17.68	17.81	17.58	17.75	433038
2024-08-19	17.72	18.01	17.59	17.95	286077
2024-08-20	17.90	17.94	17.74	17.75	312807
2024-08-21	17.96	18.00	17.76	17.96	322553
2024-08-22	18.00	18.11	17.78	17.80	404471
2024-08-23	17.97	18.51	17.94	18.42	349104
2024-08-26	18.59	18.62	18.42	18.47	365928
2024-08-27	18.38	18.44	18.09	18.33	306835
2024-08-28	18.27	18.27	17.94	18.06	373344
2024-08-29	18.22	18.64	18.12	18.47	376496
2024-08-30	18.54	18.54	18.16	18.45	604549
2024-09-03	18.21	18.31	17.38	17.39	483842
2024-09-04	17.27	17.58	17.10	17.46	469198
2024-09-05	17.42	17.43	17.12	17.24	411326
2024-09-06	17.23	17.26	16.77	16.78	494716
2024-09-09	16.83	17.34	16.59	16.71	1038234
2024-09-10	16.68	16.82	16.56	16.70	605316
2024-09-11	16.56	16.87	16.20	16.81	525382
2024-09-12	16.91	17.00	16.64	16.86	575167
2024-09-13	17.09	17.43	16.99	17.31	528744
2024-09-16	17.05	17.32	16.97	17.27	580697
2024-09-17	17.50	17.67	17.22	17.28	388648
2024-09-18	17.22	17.72	17.15	17.20	567021
2024-09-19	16.46	17.97	16.45	17.91	1552436
2024-09-20	17.67	18.16	17.24	17.52	5891960
2024-09-23	17.52	17.57	17.13	17.21	1104475
2024-09-24	17.37	17.66	17.34	17.57	851825
2024-09-25	17.40	17.83	17.37	17.74	1132401
2024-09-26	17.98	18.04	17.73	17.85	1074315
2024-09-27	18.10	18.27	17.91	18.04	652066
2024-09-30	17.90	18.11	17.83	18.03	681479
2024-10-01	17.92	17.98	17.27	17.30	501768
2024-10-02	17.30	17.92	17.30	17.68	560451
2024-10-03	17.47	17.53	17.18	17.26	437591
2024-10-04	17.60	17.75	17.47	17.69	501163
2024-10-07	17.56	17.56	17.25	17.30	516967
2024-10-08	17.30	17.40	17.08	17.31	703279
2024-10-09	17.27	17.61	17.22	17.34	555127
2024-10-10	17.09	17.24	16.93	17.24	477792
2024-10-11	17.17	17.71	17.17	17.66	301004
2024-10-14	17.62	17.91	17.57	17.85	327559
2024-10-15	17.81	17.99	17.72	17.72	718270
2024-10-16	17.82	17.95	17.73	17.92	453929
2024-10-17	18.05	18.10	17.82	17.91	303323
2024-10-18	18.00	18.10	17.71	17.72	395897
2024-10-21	17.74	17.74	17.45	17.51	476073
2024-10-22	17.33	17.41	17.15	17.29	383164
2024-10-23	17.24	17.35	16.96	17.07	458986
2024-10-24	17.17	17.27	17.00	17.22	901625
2024-10-25	17.34	18.16	17.10	17.66	661067
2024-10-28	17.80	18.29	17.80	18.09	642538
2024-10-29	17.96	18.25	17.91	18.07	428587
2024-10-30	17.51	18.10	17.44	17.51	577412
2024-10-31	17.51	17.58	17.19	17.32	532538
2024-11-01	17.35	17.59	17.29	17.54	521990
2024-11-04	17.48	17.71	17.39	17.49	473093
2024-11-05	17.41	17.82	17.34	17.81	464123
2024-11-06	18.71	19.36	18.29	19.35	889412
2024-11-07	19.25	19.49	19.05	19.17	565448
2024-11-08	19.05	19.33	18.94	19.13	604883
2024-11-11	19.29	19.49	18.99	19.35	506242
2024-11-12	19.34	19.44	18.66	18.68	483915
2024-11-13	18.86	18.86	18.38	18.45	407739
2024-11-14	18.49	18.49	18.25	18.38	380768
2024-11-15	18.36	18.44	18.08	18.13	440927
2024-11-18	18.21	18.24	17.92	17.92	454508
2024-11-19	17.70	18.15	17.70	18.13	276071
2024-11-20	17.99	18.16	17.80	18.15	362898
2024-11-21	18.33	18.77	18.20	18.58	354280
2024-11-22	18.59	18.96	18.55	18.93	433813
2024-11-25	19.17	19.74	19.03	19.28	699261
2024-11-26	19.15	19.64	19.09	19.28	1892251
2024-11-27	19.34	19.48	18.87	19.24	526553
2024-11-29	19.44	19.64	19.41	19.46	440429
2024-12-02	19.52	20.27	19.39	20.15	564693
2024-12-03	20.07	20.21	19.79	19.89	499415
2024-12-04	19.98	20.11	19.75	19.82	501560
2024-12-05	19.84	19.93	19.42	19.42	487071
2024-12-06	19.55	19.66	19.46	19.58	451655
2024-12-09	19.72	20.20	19.58	19.70	561923
2024-12-10	19.64	19.78	19.49	19.50	632382
2024-12-11	19.71	19.82	19.48	19.63	395380
2024-12-12	19.59	20.01	19.59	19.83	569474
2024-12-13	19.75	19.83	19.57	19.82	354463
2024-12-16	19.85	20.49	19.76	20.23	885871
2024-12-17	20.09	20.28	19.72	19.74	728647
2024-12-18	19.93	20.20	19.06	19.23	1295251
2024-12-19	19.38	19.64	19.28	19.54	989216
2024-12-20	19.30	19.83	19.30	19.40	2417979
2024-12-23	19.29	19.80	19.29	19.76	557930
2024-12-24	19.79	19.94	19.68	19.91	283066
2024-12-26	19.79	20.18	19.77	20.18	394110
2024-12-27	20.01	20.22	19.78	19.98	454874
2024-12-30	19.73	20.13	19.55	19.93	525235
2024-12-31	20.00	20.18	19.89	19.93	355923
2025-01-02	20.09	20.28	19.82	20.01	359177
2025-01-03	20.12	20.29	19.95	20.27	328397
2025-01-06	20.31	20.74	20.27	20.43	564045
2025-01-07	20.60	20.86	20.19	20.28	1143001
2025-01-08	20.03	20.08	19.67	19.94	520603
2025-01-10	19.50	19.74	19.28	19.44	487193
2025-01-13	19.08	19.39	19.03	19.33	349886
2025-01-14	19.46	19.76	19.38	19.58	339918
2025-01-15	20.00	20.17	19.67	20.03	457072
2025-01-16	20.10	20.17	19.92	20.00	445620
2025-01-17	20.31	20.45	20.17	20.37	397550
2025-01-21	20.56	20.77	20.45	20.58	434571
2025-01-22	20.61	20.81	20.32	20.34	552784
2025-01-23	20.09	20.43	19.97	20.42	525454
2025-01-24	20.31	20.37	19.86	19.95	563192
2025-01-27	19.66	19.85	19.20	19.27	794163
2025-01-28	19.20	19.40	18.95	19.26	618024
2025-01-29	19.27	19.44	19.07	19.10	630410
2025-01-30	19.35	19.43	18.91	18.95	583741
2025-01-31	18.94	19.33	18.87	18.93	731827
2025-02-03	18.45	18.60	18.14	18.27	542708
2025-02-04	18.21	18.65	18.17	18.53	460838
2025-02-05	18.67	18.86	18.54	18.77	574844
2025-02-06	18.79	18.94	18.48	18.56	685647
2025-02-07	18.55	18.62	18.09	18.22	623194
2025-02-10	18.35	18.41	18.18	18.21	873191
2025-02-11	18.04	18.56	18.04	18.31	613914
2025-02-12	17.97	18.24	17.83	18.07	695101
2025-02-13	18.05	18.26	18.03	18.25	940641
2025-02-14	16.70	18.65	16.14	18.29	1607776
2025-02-18	18.28	18.74	18.06	18.34	1033469
2025-02-19	18.32	18.53	18.06	18.06	1057937
2025-02-20	17.96	18.06	17.76	17.84	519445
2025-02-21	18.05	18.20	17.50	17.58	1038861
2025-02-24	17.64	17.78	17.46	17.51	723470
2025-02-25	17.47	17.68	17.24	17.27	1055779
2025-02-26	17.29	17.45	16.96	17.03	763945
2025-02-27	17.03	17.18	16.54	16.57	1422922
2025-02-28	16.47	16.77	16.36	16.59	1202902
2025-03-03	16.64	16.66	15.89	15.94	856577
2025-03-04	15.75	16.15	15.54	15.83	1078820
2025-03-05	15.90	16.32	15.90	16.17	1432481
2025-03-06	0.00	0.00	0.00	16.22	1073264
2025-03-07	16.12	16.41	15.93	16.41	1010038
2025-03-10	16.15	16.49	16.00	16.43	1346202
2025-03-11	16.54	16.82	16.15	16.27	1160841
2025-03-12	16.42	16.45	16.03	16.22	974192
2025-03-13	16.19	16.44	15.78	15.81	530830
2025-03-14	15.80	16.10	15.72	16.02	648390
2025-03-17	15.96	16.25	15.95	16.20	598037
2025-03-18	16.05	16.24	16.03	16.15	586121
2025-03-19	16.20	16.53	16.06	16.39	778387
2025-03-20	16.15	16.44	16.06	16.11	556644
2025-03-21	15.89	16.06	15.73	15.97	2746794
2025-03-24	16.32	16.45	16.19	16.30	510274
2025-03-25	16.26	16.34	16.07	16.16	684674
2025-03-26	16.20	16.22	15.94	16.05	524990
2025-03-27	16.05	16.05	15.78	15.94	540365
2025-03-28	15.86	15.92	15.25	15.35	543385
2025-03-31	15.10	15.32	14.95	15.20	608816
2025-04-01	15.11	15.42	15.05	15.15	609634
2025-04-02	14.96	15.31	14.96	15.26	550374
2025-04-03	14.35	14.44	13.41	13.47	975235
2025-04-04	12.81	12.96	12.24	12.76	1117559
2025-04-07	12.89	13.55	12.19	13.10	1414674
2025-04-08	13.72	13.76	12.70	12.89	1319038
2025-04-09	12.78	15.23	12.77	15.08	1705468
2025-04-10	14.53	14.69	14.15	14.55	1401942
2025-04-11	14.31	14.68	14.09	14.61	925551
2025-04-14	14.89	15.00	14.37	14.62	868392
2025-04-15	14.47	14.73	14.35	14.49	1051413
2025-04-16	14.29	14.51	13.87	14.25	826820
2025-04-17	14.27	14.46	14.19	14.44	1194423
2025-04-21	14.20	14.33	14.10	14.30	950547
2025-04-22	14.53	14.67	14.31	14.40	954205
2025-04-23	14.88	15.28	14.78	14.82	819299
2025-04-24	15.00	15.69	14.89	15.65	816422
2025-04-25	15.69	16.10	15.31	16.09	1463987
2025-04-28	16.07	16.21	15.71	16.03	734923
2025-04-29	15.94	16.05	15.85	15.98	718152
2025-04-30	15.64	15.81	15.43	15.74	782092
2025-05-01	15.88	16.10	15.82	16.00	613780
2025-05-02	16.28	16.58	16.23	16.42	509913
2025-05-05	16.11	16.43	16.07	16.32	662636
2025-05-06	16.05	16.28	15.99	16.15	383161
2025-05-07	16.32	16.32	15.85	16.02	732616
2025-05-08	16.28	16.66	16.19	16.37	616714
2025-05-09	16.43	16.60	16.34	16.44	593013
2025-05-12	17.37	17.57	17.16	17.25	701948
2025-05-13	17.34	17.62	17.18	17.37	547363
2025-05-14	17.34	17.35	16.99	17.00	704536
2025-05-15	16.84	17.28	16.82	17.07	659451
2025-05-16	17.08	17.15	16.96	17.12	778157
2025-05-19	16.82	17.01	16.80	16.93	531520
2025-05-20	16.84	17.03	16.68	16.82	554305
2025-05-21	16.56	16.74	16.42	16.47	514648
2025-05-22	16.43	16.64	16.41	16.45	502910
2025-05-23	16.09	16.34	16.09	16.21	463705
2025-05-27	16.46	16.71	16.41	16.60	460291
2025-05-28	16.62	16.66	16.32	16.35	520855
2025-05-29	16.54	16.59	16.30	16.58	541957
2025-05-30	16.47	16.47	16.17	16.41	701290
2025-06-02	16.32	16.46	16.11	16.24	441152
2025-06-03	16.28	16.64	16.19	16.63	357930
2025-06-04	16.59	16.79	16.55	16.64	578257
2025-06-05	16.62	16.76	16.53	16.65	354104
2025-06-06	16.99	17.23	16.92	17.20	564709
2025-06-09	17.33	17.67	17.33	17.48	542860
2025-06-10	17.53	17.70	17.45	17.69	465951
2025-06-11	17.85	17.85	17.42	17.55	677539
2025-06-12	17.37	17.57	17.35	17.37	477004
2025-06-13	17.00	17.16	16.73	16.79	489753
2025-06-16	16.95	17.24	16.78	17.11	739291
2025-06-17	16.89	17.20	16.84	16.95	527393
2025-06-18	16.94	17.28	16.94	17.07	484375
2025-06-20	17.20	17.26	17.00	17.21	1225260
2025-06-23	17.13	17.54	17.04	17.52	527112
2025-06-24	17.72	17.77	17.48	17.59	454360
2025-06-25	17.60	17.70	17.48	17.59	488838
2025-06-26	17.67	17.99	17.62	17.91	564278
2025-06-27	17.97	18.09	17.75	17.97	1467671
2025-06-30	18.03	18.03	17.59	17.62	685434
2025-07-01	17.53	18.06	17.51	17.73	516577
2025-07-02	17.72	18.13	17.62	18.10	393607
2025-07-03	18.18	18.31	18.07	18.23	260052
2025-07-07	17.94	18.24	17.75	17.75	420314
2025-07-08	17.89	18.29	17.86	18.08	463556
2025-07-09	18.12	18.23	17.86	18.23	400860
2025-07-10	18.15	18.59	18.10	18.41	434343
2025-07-11	18.27	18.46	18.23	18.38	410748
2025-07-14	18.22	18.30	17.79	18.03	566482
2025-07-15	18.20	18.25	17.52	17.52	446328
2025-07-16	17.60	17.69	17.34	17.62	523068
2025-07-17	17.61	17.95	17.53	17.83	544880
2025-07-18	17.95	18.02	17.68	17.75	456626
2025-07-21	17.85	18.00	17.76	17.96	474133
2025-07-22	17.94	18.47	17.88	18.45	841102
2025-07-23	18.52	19.01	18.52	19.00	874397
2025-07-24	18.93	19.08	18.45	18.66	1159390
2025-07-25	20.40	20.80	19.28	20.39	2017944
2025-07-28	20.46	20.87	20.20	20.84	1398900
2025-07-29	21.05	21.37	20.77	20.84	910410
2025-07-30	20.67	21.18	20.55	20.63	993075
2025-07-31	20.46	20.57	20.07	20.31	869767
2025-08-01	20.05	20.09	19.48	19.85	777545
2025-08-04	20.03	20.14	19.83	19.99	617647
2025-08-05	20.15	20.15	19.61	19.93	609239
2025-08-06	19.87	19.97	19.47	19.52	731713
2025-08-07	19.84	19.87	19.29	19.64	600628
2025-08-08	19.70	20.01	19.62	19.92	488971
2025-08-11	19.97	20.16	19.67	19.70	575724
2025-08-12	19.84	20.61	19.84	20.58	559851
2025-08-13	20.59	21.08	20.51	21.01	461240
2025-08-14	20.67	20.87	20.34	20.65	437311
2025-08-15	20.66	20.67	20.08	20.30	616782
2025-08-18	20.28	20.74	20.15	20.60	443003
2025-08-19	20.70	20.82	20.45	20.58	469186
2025-08-20	20.54	20.60	20.11	20.34	407452
2025-08-21	20.30	20.46	20.10	20.35	392278
2025-08-22	20.50	21.69	20.50	21.57	750827
2025-08-25	21.46	21.69	21.33	21.35	592378
2025-08-26	21.33	21.63	21.33	21.45	537727
2025-08-27	21.38	21.59	21.26	21.59	341603
2025-08-28	21.64	21.74	21.46	21.72	382623
2025-08-29	21.72	21.72	21.25	21.35	398894
2025-09-02	20.91	20.98	20.76	20.91	454722
2025-09-03	20.82	21.04	20.69	20.98	477679
2025-09-04	21.01	21.64	20.87	21.64	436969
2025-09-05	21.76	21.98	21.37	21.52	445293
2025-09-08	21.65	21.66	21.25	21.40	653698
2025-09-09	21.26	21.44	21.08	21.35	473915
2025-09-10	21.34	21.62	21.31	21.53	523964
2025-09-11	21.65	22.31	21.60	22.24	1055580
2025-09-12	22.04	22.31	21.74	22.15	675615

Explore More About KN

Coins representing dividend payouts and trends

KN Dividend History

Discover Knowles Corp'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

KN Stock Split History

Discover Knowles Corp'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

KN Historical Prices

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

Web Analytics