NAVI Historical Prices

Summary

Key Stock Metrics

10.53

(April 7, 2025)

52-Week Low

16.97

(August 30, 2024)

52-Week High

23.80

(September 17, 2021)

All-Time High

11.83

(April 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-04-17	15.00	17.38	15.00	16.99	951088
2014-04-21	16.97	17.37	16.33	16.82	444213
2014-04-22	16.63	17.00	16.63	16.80	576707
2014-04-23	16.81	16.85	16.71	16.78	1608932
2014-04-24	16.85	16.86	16.45	16.63	368892
2014-04-25	16.90	16.92	16.32	16.89	1086546
2014-04-28	16.93	16.93	16.38	16.67	1187928
2014-04-29	16.62	16.88	16.45	16.68	648522
2014-04-30	16.70	16.70	16.36	16.55	26746201
2014-05-01	16.12	17.36	16.12	17.00	3650133
2014-05-02	17.01	17.30	16.87	16.95	2995032
2014-05-05	16.93	17.26	16.53	16.81	3978423
2014-05-06	16.69	16.80	16.25	16.34	14309226
2014-05-07	16.36	16.61	16.26	16.60	5692881
2014-05-08	16.50	16.64	16.35	16.45	5668216
2014-05-09	16.30	16.51	16.03	16.28	2797016
2014-05-12	16.28	16.55	15.78	15.95	6980098
2014-05-13	15.78	16.13	15.78	15.85	8292045
2014-05-14	14.26	16.04	15.50	15.74	4577476
2014-05-15	15.66	16.00	15.59	15.74	4919040
2014-05-16	15.66	15.95	15.66	15.86	2786872
2014-05-19	15.76	16.04	15.66	16.02	4532436
2014-05-20	16.10	16.17	15.82	15.94	9754753
2014-05-21	15.93	16.13	15.82	15.93	1743568
2014-05-22	15.84	16.04	15.80	15.97	2128896
2014-05-23	16.00	16.13	15.97	16.07	2826416
2014-05-27	16.09	16.34	15.79	15.98	1726939
2014-05-28	16.02	16.05	15.67	15.68	4219138
2014-05-29	15.73	15.82	15.53	15.68	3463351
2014-05-30	15.63	15.91	15.63	15.80	5260986
2014-06-02	15.84	15.94	15.79	15.81	2986807
2014-06-03	16.60	16.60	15.74	15.83	3483548
2014-06-04	15.60	15.96	15.58	15.89	3231455
2014-06-05	16.03	16.68	15.90	16.67	4582403
2014-06-06	16.76	16.95	16.61	16.67	1622717
2014-06-09	16.98	16.81	16.37	16.81	3169291
2014-06-10	16.72	17.00	16.70	16.80	3441830
2014-06-11	16.73	16.97	16.73	16.88	1857115
2014-06-12	16.52	17.00	16.68	16.74	2336412
2014-06-13	16.72	16.86	16.55	16.67	1485582
2014-06-16	16.66	16.89	16.60	16.78	804878
2014-06-17	16.69	16.96	16.64	16.84	1268810
2014-06-18	16.76	17.12	16.69	17.06	2268103
2014-06-19	17.01	17.32	16.73	17.19	3753998
2014-06-20	17.28	17.53	17.15	17.46	3907893
2014-06-23	17.45	17.77	17.45	17.68	4459996
2014-06-24	17.66	17.76	17.58	17.66	2609214
2014-06-25	17.60	17.76	17.52	17.61	5173531
2014-06-26	17.58	17.68	17.53	17.67	931667
2014-06-27	17.61	17.91	17.61	17.84	4649509
2014-06-30	17.76	17.98	17.64	17.71	2023702
2014-07-01	17.79	17.97	17.77	17.77	2274049
2014-07-02	17.75	17.94	17.64	17.77	2509893
2014-07-03	17.76	17.89	17.68	17.70	1953706
2014-07-07	17.65	17.77	17.60	17.65	1747251
2014-07-08	17.60	17.70	17.44	17.60	4540638
2014-07-09	17.60	17.74	17.57	17.72	2496945
2014-07-10	17.54	17.87	17.50	17.78	2692521
2014-07-11	17.81	17.94	17.74	17.89	6752732
2014-07-14	17.97	18.07	17.82	18.00	2796720
2014-07-15	17.99	18.09	17.65	17.70	3716181
2014-07-16	17.71	17.92	17.49	17.82	3180617
2014-07-17	17.69	18.28	17.69	17.70	2805828
2014-07-18	17.75	17.75	17.50	17.69	2191662
2014-07-21	17.65	17.90	17.57	17.86	2268473
2014-07-22	17.88	17.99	17.83	17.97	1774509
2014-07-23	17.95	18.02	17.91	17.98	1414425
2014-07-24	17.92	18.15	17.92	17.97	2131840
2014-07-25	17.90	18.15	17.78	17.87	1967620
2014-07-28	17.80	18.05	17.66	17.99	2900432
2014-07-29	17.93	18.11	17.65	17.70	3500376
2014-07-30	17.70	17.97	17.48	17.58	3032346
2014-07-31	17.53	17.96	17.19	17.20	3567958
2014-08-01	17.20	17.50	17.14	17.34	1832520
2014-08-04	17.32	17.34	16.98	17.17	1700359
2014-08-05	17.09	17.25	16.88	16.95	2091317
2014-08-06	16.92	17.15	16.86	16.99	2538550
2014-08-07	17.04	17.19	16.76	16.86	1392808
2014-08-08	16.90	17.35	16.76	17.28	3591830
2014-08-11	17.35	17.39	17.09	17.10	1096330
2014-08-12	17.11	17.17	16.94	17.10	1166896
2014-08-13	17.15	17.24	17.07	17.17	940892
2014-08-14	17.15	17.17	17.04	17.15	1448196
2014-08-15	17.16	17.25	16.86	17.02	1595089
2014-08-18	17.13	17.51	17.07	17.38	2932780
2014-08-19	17.35	17.46	17.19	17.32	1413903
2014-08-20	17.18	17.57	17.11	17.50	1279188
2014-08-21	17.50	17.54	17.29	17.46	1167229
2014-08-22	17.42	17.60	17.37	17.45	1061992
2014-08-25	17.48	17.74	17.45	17.63	769614
2014-08-26	17.60	17.74	17.53	17.61	917005
2014-08-27	17.58	17.77	17.58	17.71	840227
2014-08-28	17.62	17.80	17.53	17.72	911179
2014-08-29	17.72	18.00	17.65	17.94	1990289
2014-09-02	17.94	18.13	17.88	17.98	1560694
2014-09-03	18.01	18.09	17.91	17.98	1309433
2014-09-04	17.96	18.18	17.96	17.96	1609867
2014-09-05	17.90	18.05	17.63	17.79	2305249
2014-09-08	17.78	18.05	17.53	17.69	1883296
2014-09-09	17.62	17.70	17.38	17.48	1588756
2014-09-10	17.46	17.46	17.19	17.35	1206080
2014-09-11	17.26	17.52	17.26	17.46	1300354
2014-09-12	17.36	17.66	17.36	17.62	1343128
2014-09-15	17.60	17.60	17.20	17.36	1394414
2014-09-16	17.33	17.59	17.23	17.50	981544
2014-09-17	17.50	17.95	17.50	17.82	1182687
2014-09-18	17.84	17.96	17.80	17.85	1817421
2014-09-19	17.94	17.95	17.80	17.86	2140327
2014-09-22	17.79	17.95	17.68	17.82	1560020
2014-09-23	17.82	17.95	17.57	17.60	1775999
2014-09-24	17.59	17.91	17.48	17.91	1968623
2014-09-25	17.83	17.93	17.61	17.73	1543644
2014-09-26	17.71	17.77	17.54	17.68	956200
2014-09-29	17.53	17.85	17.47	17.65	1386657
2014-09-30	17.64	17.87	17.61	17.71	1678906
2014-10-01	17.71	17.84	17.42	17.44	2330367
2014-10-02	17.38	17.60	17.24	17.40	1741525
2014-10-03	17.45	17.68	17.34	17.43	1739285
2014-10-06	17.48	17.78	17.41	17.57	3435225
2014-10-07	17.52	17.67	17.30	17.30	2698982
2014-10-08	17.27	17.38	16.98	17.34	4953239
2014-10-09	17.28	17.38	17.10	17.26	3039139
2014-10-10	17.29	17.49	17.08	17.13	4295154
2014-10-13	17.58	17.77	17.29	17.30	3456579
2014-10-14	17.38	17.59	17.38	17.47	3239694
2014-10-15	17.30	17.78	17.19	17.42	3793116
2014-10-16	17.19	17.86	17.18	17.64	3868309
2014-10-17	17.73	18.62	17.71	18.61	4878778
2014-10-20	18.51	18.92	18.38	18.64	2515974
2014-10-21	18.85	18.90	18.55	18.79	3410493
2014-10-22	18.80	19.08	18.49	18.53	4271022
2014-10-23	18.65	18.91	18.49	18.71	2624968
2014-10-24	18.75	19.08	18.75	18.90	1436577
2014-10-27	18.87	18.91	18.70	18.84	1602448
2014-10-28	18.87	19.10	18.78	19.04	1842489
2014-10-29	19.01	19.33	18.85	19.26	1961049
2014-10-30	19.24	19.54	19.16	19.50	1859731
2014-10-31	19.66	19.86	19.56	19.78	3215094
2014-11-03	19.73	20.10	19.58	20.00	2863163
2014-11-04	19.69	19.71	19.39	19.46	2013661
2014-11-05	19.68	19.73	19.18	19.62	3538759
2014-11-06	19.72	20.11	19.62	20.10	2726273
2014-11-07	20.05	20.26	19.91	20.21	2476343
2014-11-10	20.17	20.36	20.11	20.20	2319392
2014-11-11	20.18	20.33	20.01	20.30	1819417
2014-11-12	20.32	20.47	20.05	20.13	2179877
2014-11-13	20.44	20.56	20.27	20.40	696904
2014-11-14	20.75	20.78	20.27	20.41	2158055
2014-11-17	20.33	20.84	20.31	20.81	1436762
2014-11-18	20.71	21.06	20.66	20.87	1472078
2014-11-19	20.54	20.78	20.54	20.71	1031334
2014-11-20	20.71	20.87	20.62	20.70	2741860
2014-11-21	20.97	21.22	20.83	21.18	2867071
2014-11-24	21.18	21.32	20.89	20.94	2107232
2014-11-25	20.93	21.02	20.86	20.95	2540107
2014-11-26	20.95	21.02	20.81	20.91	1734105
2014-11-28	20.99	21.49	20.85	20.96	632426
2014-12-01	20.88	21.23	20.73	20.91	2833376
2014-12-02	21.00	21.27	20.81	20.97	1333695
2014-12-03	20.87	21.03	20.52	20.90	2045715
2014-12-04	20.80	21.00	20.62	20.82	1446810
2014-12-05	20.85	21.23	20.85	21.00	2982823
2014-12-08	21.01	21.49	20.95	21.29	2183500
2014-12-09	21.12	21.49	21.08	21.49	2398485
2014-12-10	21.40	21.79	21.26	21.28	2887488
2014-12-11	21.35	21.62	21.25	21.49	4588901
2014-12-12	21.43	21.74	20.81	20.83	1542726
2014-12-15	20.98	21.19	20.89	21.07	1978560
2014-12-16	21.04	21.35	20.87	20.88	2667813
2014-12-17	20.94	21.27	20.83	21.26	1731681
2014-12-18	21.39	21.58	21.22	21.50	1684515
2014-12-19	21.51	22.40	21.51	22.35	7128021
2014-12-22	22.43	22.64	22.25	22.57	2311778
2014-12-23	22.71	22.71	22.33	22.35	1288767
2014-12-24	22.45	22.69	22.16	22.17	616905
2014-12-26	22.15	22.19	21.93	21.96	836280
2014-12-29	21.99	22.10	21.82	21.84	1055440
2014-12-30	21.83	22.04	21.81	21.99	1645233
2014-12-31	22.09	22.25	21.60	21.61	1057798
2015-01-02	21.71	22.01	21.52	21.82	942587
2015-01-05	21.67	21.78	21.04	21.10	1102299
2015-01-06	21.17	21.33	20.72	20.90	1419926
2015-01-07	21.00	21.12	20.66	20.92	2889334
2015-01-08	21.10	21.51	20.40	20.60	3124252
2015-01-09	20.56	20.78	20.36	20.54	1664465
2015-01-12	20.51	20.69	20.02	20.17	1431640
2015-01-13	20.28	20.58	19.97	20.22	2188825
2015-01-14	20.10	20.32	19.84	20.14	1753463
2015-01-15	20.07	20.44	19.87	20.11	1608205
2015-01-16	20.01	20.27	19.81	20.15	1804628
2015-01-20	20.24	20.28	19.57	19.67	1791675
2015-01-21	19.22	20.09	17.16	19.96	3084051
2015-01-22	20.00	20.38	19.28	19.69	2551708
2015-01-23	19.57	20.09	19.34	19.47	2134458
2015-01-26	19.36	19.62	19.27	19.55	2113521
2015-01-27	19.43	19.88	19.41	19.80	3047923
2015-01-28	19.80	19.80	19.45	19.47	2721528
2015-01-29	19.12	19.58	19.10	19.50	5054293
2015-01-30	19.38	19.97	19.20	19.74	4173880
2015-02-02	19.75	20.15	19.57	20.05	3120747
2015-02-03	20.12	21.10	20.07	21.08	2543134
2015-02-04	20.93	21.21	20.63	21.00	2554434
2015-02-05	20.95	21.39	20.77	21.31	2165708
2015-02-06	21.38	21.46	21.18	21.35	1764050
2015-02-09	22.17	22.17	21.19	21.57	2107723
2015-02-10	21.60	21.71	21.35	21.67	1598800
2015-02-11	21.57	22.05	21.43	21.95	1928712
2015-02-12	21.95	22.29	21.81	22.21	2427991
2015-02-13	22.07	22.41	21.87	22.37	2490613
2015-02-17	22.27	22.37	21.92	21.98	3000023
2015-02-18	21.92	22.04	21.57	21.65	1882322
2015-02-19	21.64	21.75	21.38	21.66	1418279
2015-02-20	21.66	21.86	21.40	21.72	1670522
2015-02-23	21.63	21.83	21.46	21.81	1290575
2015-02-24	21.76	21.98	21.68	21.68	1657127
2015-02-25	21.73	21.92	21.63	21.70	2443935
2015-02-26	21.71	22.00	21.61	21.85	1742617
2015-02-27	21.76	21.91	21.33	21.40	2271775
2015-03-02	19.07	19.67	18.44	19.51	10895823
2015-03-03	19.40	20.18	19.15	20.05	4902313
2015-03-04	19.74	20.38	19.53	20.01	3011930
2015-03-05	20.02	20.12	19.76	19.99	1830410
2015-03-06	19.91	20.23	19.60	19.64	2117156
2015-03-09	19.62	19.77	19.59	19.59	2075723
2015-03-10	19.37	19.66	19.21	19.37	4398944
2015-03-11	19.46	19.58	18.97	19.16	3948114
2015-03-12	19.28	19.59	19.28	19.54	2605666
2015-03-13	19.45	19.53	19.21	19.28	3043634
2015-03-16	19.36	19.81	19.34	19.66	2566837
2015-03-17	19.68	20.15	19.49	20.11	2691388
2015-03-18	20.00	20.10	19.65	20.06	1887751
2015-03-19	20.00	20.73	19.91	20.67	2907554
2015-03-20	20.71	21.03	20.66	20.70	4797564
2015-03-23	20.77	21.05	20.65	20.75	2750105
2015-03-24	20.80	20.87	20.55	20.70	1757346
2015-03-25	20.77	20.88	20.33	20.33	2999606
2015-03-26	20.25	20.25	20.04	20.16	1710428
2015-03-27	20.01	20.35	19.89	20.16	1749064
2015-03-30	20.19	20.19	19.96	20.08	2021002
2015-03-31	19.87	20.54	19.87	20.33	3828183
2015-04-01	20.25	20.43	20.05	20.24	2074275
2015-04-02	20.19	20.44	20.08	20.36	1849372
2015-04-06	20.19	20.38	20.09	20.32	1347582
2015-04-07	20.28	20.30	20.09	20.11	1593250
2015-04-08	20.16	20.36	20.01	20.25	1793076
2015-04-09	20.26	20.54	20.19	20.34	2456847
2015-04-10	20.27	20.52	20.21	20.26	1910766
2015-04-13	20.21	20.61	20.21	20.43	1251305
2015-04-14	20.37	20.64	20.28	20.39	1517674
2015-04-15	20.35	20.51	20.27	20.34	1644465
2015-04-16	20.36	20.50	20.23	20.29	2021057
2015-04-17	20.19	20.47	19.90	19.93	1922822
2015-04-20	20.04	20.72	20.01	20.49	1566051
2015-04-21	20.50	20.72	20.36	20.53	2664510
2015-04-22	20.51	20.95	20.32	20.61	2812837
2015-04-23	20.53	20.79	20.42	20.49	1883471
2015-04-24	20.41	20.49	20.25	20.28	1790384
2015-04-27	20.29	20.38	19.83	19.85	1487952
2015-04-28	19.90	19.98	19.67	19.90	2135871
2015-04-29	19.91	20.00	19.64	19.71	1755813
2015-04-30	19.70	19.88	19.51	19.54	2319491
2015-05-01	19.68	19.80	19.62	19.74	2618453
2015-05-04	19.77	19.96	19.62	19.64	1913619
2015-05-05	19.60	19.78	19.50	19.58	2989339
2015-05-06	19.58	19.77	19.51	19.58	1883639
2015-05-07	19.67	19.80	19.49	19.78	1753565
2015-05-08	19.85	20.09	19.84	20.02	1442255
2015-05-11	19.98	20.06	19.93	19.97	3269881
2015-05-12	19.98	20.18	19.89	20.12	1283463
2015-05-13	20.08	20.17	19.77	19.79	2002389
2015-05-14	19.93	20.07	19.60	19.83	3173318
2015-05-15	19.89	19.92	19.08	19.16	2791140
2015-05-18	19.05	19.23	18.94	19.06	2606585
2015-05-19	19.04	19.34	19.04	19.31	3048606
2015-05-20	19.41	19.45	19.27	19.34	1788827
2015-05-21	19.35	19.60	19.34	19.45	2003130
2015-05-22	19.39	19.53	19.32	19.33	1273674
2015-05-26	19.34	19.49	19.10	19.13	2441408
2015-05-27	19.25	19.51	19.13	19.37	1625358
2015-05-28	19.32	19.47	19.21	19.29	1390198
2015-05-29	19.35	19.35	19.13	19.27	1854960
2015-06-01	19.38	19.54	19.16	19.34	1257553
2015-06-02	19.23	19.44	19.23	19.38	2236456
2015-06-03	19.29	19.54	19.25	19.44	1496264
2015-06-04	19.35	19.45	19.04	19.06	1638129
2015-06-05	19.12	19.36	19.00	19.09	1449331
2015-06-08	19.05	19.23	19.01	19.06	1276347
2015-06-09	19.12	19.19	18.85	18.90	1779443
2015-06-10	18.94	19.40	18.83	19.40	1741554
2015-06-11	19.38	19.60	19.31	19.53	1745192
2015-06-12	19.52	19.57	19.32	19.43	972312
2015-06-15	19.26	19.26	18.98	19.09	1381641
2015-06-16	19.11	19.36	18.94	19.14	1887736
2015-06-17	19.21	19.24	18.42	18.64	2300645
2015-06-18	18.63	19.04	18.60	18.99	2723891
2015-06-19	18.89	18.95	18.72	18.93	5057832
2015-06-22	19.09	19.21	19.01	19.06	1546264
2015-06-23	19.10	19.26	19.09	19.10	1635551
2015-06-24	19.11	19.23	18.81	18.83	2881345
2015-06-25	18.83	18.85	18.54	18.56	1487690
2015-06-26	18.66	18.81	18.43	18.44	3702122
2015-06-29	18.36	18.55	18.09	18.11	1975671
2015-06-30	18.20	18.39	18.09	18.21	1641632
2015-07-01	18.36	18.51	18.23	18.45	2452605
2015-07-02	18.54	18.60	18.37	18.45	1941471
2015-07-06	18.21	18.62	18.21	18.61	2253678
2015-07-07	18.66	19.00	18.48	18.97	2724954
2015-07-08	18.86	18.89	18.54	18.57	1865451
2015-07-09	18.79	18.92	18.50	18.53	1422322
2015-07-10	18.78	18.78	18.33	18.37	2492940
2015-07-13	17.43	18.50	17.42	18.36	2258746
2015-07-14	15.90	17.02	15.76	16.42	8538103
2015-07-15	16.66	16.68	16.34	16.56	4133519
2015-07-16	16.69	16.69	16.49	16.67	3180562
2015-07-17	16.46	16.90	16.45	16.86	3114756
2015-07-20	16.97	16.97	16.39	16.42	4692554
2015-07-21	16.47	16.76	16.47	16.60	3615854
2015-07-22	16.67	16.67	16.16	16.23	3441288
2015-07-23	16.33	16.48	16.16	16.39	2610848
2015-07-24	16.45	16.56	16.20	16.22	2282239
2015-07-27	16.15	16.45	15.72	15.72	2518530
2015-07-28	15.80	15.90	15.75	15.83	2272992
2015-07-29	15.77	15.91	15.73	15.77	2008183
2015-07-30	15.70	15.78	15.49	15.53	2955214
2015-07-31	15.82	15.90	15.65	15.70	2987248
2015-08-03	15.77	15.88	15.56	15.66	2109996
2015-08-04	15.60	15.75	15.53	15.58	1749373
2015-08-05	15.62	15.94	15.60	15.61	2891250
2015-08-06	15.66	15.66	15.20	15.37	3549583
2015-08-07	15.34	15.63	15.30	15.61	2263907
2015-08-10	15.69	16.00	15.69	15.91	1713108
2015-08-11	15.53	15.90	15.36	15.39	2697594
2015-08-12	15.49	15.49	15.11	15.31	2995734
2015-08-13	15.25	15.32	14.75	14.79	3443567
2015-08-14	14.83	14.87	14.58	14.76	4360301
2015-08-17	14.76	14.96	14.61	14.83	3502979
2015-08-18	14.88	15.00	14.60	14.77	2603689
2015-08-19	14.66	14.73	14.55	14.62	1921647
2015-08-20	14.43	14.49	14.05	14.06	3007665
2015-08-21	13.98	14.27	13.89	13.89	2829301
2015-08-24	13.34	14.00	12.89	13.06	7450659
2015-08-25	13.23	13.23	12.02	12.04	9032839
2015-08-26	12.25	12.55	12.01	12.52	4831183
2015-08-27	12.81	13.09	12.67	13.00	4580211
2015-08-28	12.93	13.15	12.80	13.05	2634685
2015-08-31	12.93	12.98	12.68	12.79	5772299
2015-09-01	12.51	12.65	12.30	12.35	3658508
2015-09-02	12.40	12.53	11.97	12.16	3843304
2015-09-03	12.20	12.37	12.09	12.15	3555263
2015-09-04	11.96	12.10	11.79	11.94	3019932
2015-09-08	12.74	12.99	12.13	12.30	5676822
2015-09-09	12.44	12.54	12.21	12.29	4643493
2015-09-10	12.31	12.68	12.26	12.64	5694657
2015-09-11	12.52	12.57	12.23	12.45	7487718
2015-09-14	12.44	12.52	12.28	12.44	4123232
2015-09-15	12.74	12.74	12.28	12.37	4440029
2015-09-16	12.37	12.71	12.37	12.65	7558031
2015-09-17	12.66	12.91	12.48	12.55	5278393
2015-09-18	12.39	12.76	12.27	12.66	9403097
2015-09-21	12.72	12.80	12.60	12.65	4151190
2015-09-22	12.50	12.64	12.11	12.40	3926577
2015-09-23	12.38	12.54	12.28	12.47	3997011
2015-09-24	12.34	12.53	12.27	12.50	4376088
2015-09-25	12.58	12.65	12.34	12.44	4674003
2015-09-28	12.40	12.49	12.00	12.16	5161008
2015-09-29	12.16	12.23	11.59	11.63	8504178
2015-09-30	11.75	11.87	10.95	11.24	10417236
2015-10-01	11.24	11.29	10.68	10.96	11040348
2015-10-02	10.74	11.11	10.62	11.04	7013749
2015-10-05	11.08	11.66	11.08	11.48	5702521
2015-10-06	11.43	11.75	11.39	11.63	5169279
2015-10-07	11.73	12.10	11.70	11.98	8565584
2015-10-08	12.13	12.26	12.01	12.10	5464278
2015-10-09	12.14	12.37	11.90	11.96	6033029
2015-10-12	11.98	12.06	11.80	11.88	3388512
2015-10-13	11.84	11.97	11.78	11.87	5282966
2015-10-14	11.92	12.06	11.70	11.77	5383798
2015-10-15	11.81	12.07	11.77	12.03	3922113
2015-10-16	12.09	12.33	11.95	12.26	3073711
2015-10-19	12.17	12.28	11.98	12.27	6179626
2015-10-20	12.32	12.74	12.28	12.66	5913879
2015-10-21	12.82	13.13	12.65	12.89	5371965
2015-10-22	12.99	13.17	12.71	12.96	7367958
2015-10-23	13.09	13.77	13.00	13.55	6200644
2015-10-26	13.56	13.59	13.16	13.50	3931623
2015-10-27	13.39	13.45	13.10	13.41	4673488
2015-10-28	13.43	13.83	13.26	13.80	3507364
2015-10-29	13.71	13.83	13.17	13.24	3052223
2015-10-30	13.28	13.34	13.17	13.19	2088401
2015-11-02	13.23	13.51	13.21	13.48	2363458
2015-11-03	13.42	13.60	12.51	13.40	4316712
2015-11-04	13.47	13.93	13.36	13.41	3982518
2015-11-05	13.41	13.53	12.97	13.23	3038026
2015-11-06	13.32	13.40	13.08	13.26	2481376
2015-11-09	13.28	13.37	12.81	12.95	2206068
2015-11-10	12.93	13.00	12.47	12.72	3286077
2015-11-11	12.73	12.79	12.40	12.51	2600590
2015-11-12	12.41	12.55	12.14	12.24	4548172
2015-11-13	12.44	12.44	11.91	12.02	3754337
2015-11-16	11.99	12.16	11.77	11.98	3678016
2015-11-17	12.03	12.07	11.81	11.89	2199272
2015-11-18	11.93	12.06	11.78	12.04	2368638
2015-11-19	12.06	12.17	11.68	11.70	6968700
2015-11-20	11.76	11.90	11.62	11.85	7120161
2015-11-23	11.84	12.16	11.74	11.90	5254081
2015-11-24	11.80	12.02	11.65	11.87	4028096
2015-11-25	11.85	11.86	11.72	11.73	1470621
2015-11-27	11.78	11.82	11.61	11.77	675985
2015-11-30	11.90	11.93	11.52	11.91	5966622
2015-12-01	11.94	12.26	11.80	12.25	4723854
2015-12-02	12.04	12.20	11.87	11.98	5222343
2015-12-03	12.03	12.10	11.65	11.74	4800042
2015-12-04	11.76	12.15	11.76	12.04	3626332
2015-12-07	12.00	12.14	11.74	11.92	3763317
2015-12-08	11.83	11.93	11.59	11.72	3097254
2015-12-09	11.69	12.14	11.66	11.74	3540233
2015-12-10	11.75	12.52	11.72	12.38	4388571
2015-12-11	12.32	12.44	12.14	12.35	5474947
2015-12-14	12.36	12.56	12.01	12.16	4373368
2015-12-15	12.25	12.53	12.23	12.36	3823594
2015-12-16	12.42	12.95	12.29	12.77	7846281
2015-12-17	12.80	12.92	12.47	12.48	5703462
2015-12-18	12.39	12.47	11.92	11.92	12972289
2015-12-21	12.08	12.13	11.66	11.80	3757257
2015-12-22	11.84	11.93	11.60	11.70	7401199
2015-12-23	11.75	12.15	11.71	12.15	11500292
2015-12-24	12.21	12.77	12.20	12.61	1909422
2015-12-28	12.50	12.51	11.31	11.46	9365302
2015-12-29	11.49	11.67	11.40	11.49	4835636
2015-12-30	11.53	11.57	11.32	11.33	3204537
2015-12-31	11.30	11.59	11.23	11.45	2631775
2016-01-04	11.34	11.59	11.18	11.50	7240739
2016-01-05	11.50	11.74	10.94	11.34	5980697
2016-01-06	11.21	11.26	10.83	10.93	5080532
2016-01-07	10.74	10.84	10.20	10.27	6119111
2016-01-08	10.37	10.52	10.03	10.18	7169790
2016-01-11	10.21	10.28	9.80	10.00	5127842
2016-01-12	10.15	10.28	9.81	10.01	4644422
2016-01-13	10.07	10.20	9.42	9.42	5927814
2016-01-14	9.44	9.51	9.04	9.40	5327653
2016-01-15	9.13	9.31	8.90	9.00	6395720
2016-01-19	8.95	9.15	8.74	8.76	5302614
2016-01-20	8.58	9.08	8.29	8.97	7800069
2016-01-21	9.08	9.44	9.00	9.16	4435725
2016-01-22	9.34	9.59	9.08	9.24	5801973
2016-01-25	9.20	9.24	8.82	8.87	5801317
2016-01-26	8.90	9.49	8.87	9.45	3971165
2016-01-27	9.08	9.98	9.07	9.47	7304017
2016-01-28	9.57	9.82	9.00	9.03	5005175
2016-01-29	9.09	9.61	9.06	9.56	5873461
2016-02-01	9.51	9.60	9.18	9.31	4179555
2016-02-02	9.15	9.26	8.75	8.76	4552859
2016-02-03	8.80	9.24	8.39	9.18	3704382
2016-02-04	9.12	9.73	8.99	9.54	3440585
2016-02-05	9.52	9.67	9.38	9.51	3490502
2016-02-08	9.28	9.29	8.68	8.94	3613128
2016-02-09	8.88	8.89	8.42	8.50	10189497
2016-02-10	8.62	8.70	8.44	8.55	5344285
2016-02-11	8.38	8.54	8.20	8.41	3718273
2016-02-12	8.49	9.15	8.48	9.13	4381672
2016-02-16	9.19	9.68	9.14	9.66	3381904
2016-02-17	9.73	10.32	9.70	9.91	4335309
2016-02-18	9.92	10.18	9.76	10.13	3029454
2016-02-19	10.11	10.11	9.73	9.92	2503374
2016-02-22	10.13	10.38	10.10	10.36	2575112
2016-02-23	10.29	10.49	10.12	10.24	2903474
2016-02-24	10.01	10.36	9.67	10.29	2762660
2016-02-25	10.29	10.72	10.10	10.66	3027632
2016-02-26	10.73	10.99	10.55	10.59	3253318
2016-02-29	10.63	11.06	10.56	10.83	4662254
2016-03-01	10.89	11.25	10.66	10.94	5382742
2016-03-02	10.84	10.90	10.40	10.94	3759957
2016-03-03	10.86	11.39	10.81	11.27	3145222
2016-03-04	11.13	11.65	11.13	11.40	3683965
2016-03-07	11.35	11.47	11.17	11.39	4002823
2016-03-08	11.30	11.36	10.94	11.39	3665555
2016-03-09	11.19	11.39	11.05	11.20	2781080
2016-03-10	11.28	11.75	11.28	11.66	5461037
2016-03-11	11.74	12.00	11.64	11.97	3278426
2016-03-14	12.00	12.20	11.68	11.71	5542551
2016-03-15	11.75	11.75	11.11	11.54	5592615
2016-03-16	11.44	11.92	11.44	11.68	3423307
2016-03-17	11.68	12.09	11.56	11.94	3678337
2016-03-18	12.06	12.49	11.92	12.42	9364086
2016-03-21	12.34	12.60	12.27	12.42	2819653
2016-03-22	12.29	12.50	12.12	12.37	2955488
2016-03-23	12.31	12.37	11.89	11.89	2640645
2016-03-24	11.82	11.99	11.65	11.96	2132138
2016-03-28	12.04	12.19	11.71	11.81	2278106
2016-03-29	11.78	11.99	11.51	11.91	3257777
2016-03-30	11.93	12.17	11.73	11.97	4705301
2016-03-31	11.97	12.18	11.91	11.97	3852253
2016-04-01	11.85	11.87	11.43	11.65	4524542
2016-04-04	11.62	11.90	11.53	11.68	2629152
2016-04-05	11.59	11.69	11.41	11.44	4037339
2016-04-06	11.41	11.69	11.10	11.61	2990622
2016-04-07	11.50	11.76	11.32	11.60	5037357
2016-04-08	11.75	12.08	11.66	11.82	3143488
2016-04-11	11.89	12.39	11.86	12.15	3575639
2016-04-12	12.23	12.48	12.15	12.42	5170243
2016-04-13	12.51	12.85	12.44	12.70	4035334
2016-04-14	12.67	12.85	12.53	12.68	2117338
2016-04-15	12.68	12.86	12.60	12.71	2251766
2016-04-18	12.60	12.92	12.51	12.79	2271576
2016-04-19	12.88	13.32	12.86	12.95	4949204
2016-04-20	12.74	13.30	12.40	13.25	3982992
2016-04-21	13.27	13.66	13.22	13.27	3332251
2016-04-22	13.29	13.80	13.29	13.68	4659746
2016-04-25	13.65	13.67	13.20	13.45	2606503
2016-04-26	13.54	13.70	13.44	13.66	2320590
2016-04-27	13.68	14.00	13.68	13.96	3459901
2016-04-28	13.81	13.99	13.46	13.48	3602451
2016-04-29	13.46	13.69	13.32	13.67	4678677
2016-05-02	13.75	13.87	13.44	13.65	2607045
2016-05-03	13.44	13.46	13.02	13.15	3711575
2016-05-04	13.00	13.22	12.85	12.96	3581567
2016-05-05	13.07	13.26	12.91	13.09	3715042
2016-05-06	12.99	13.36	12.97	13.12	3578308
2016-05-09	13.05	13.29	13.00	13.17	2272854
2016-05-10	13.23	13.35	13.08	13.24	2283215
2016-05-11	13.20	13.26	12.75	12.75	5722636
2016-05-12	12.86	13.03	12.41	12.49	3871652
2016-05-13	12.45	12.62	12.17	12.31	2462910
2016-05-16	12.40	12.63	12.35	12.50	2595460
2016-05-17	12.45	12.81	12.45	12.59	2275464
2016-05-18	12.50	12.89	12.50	12.75	3606608
2016-05-19	12.64	12.83	12.35	12.42	3178728
2016-05-20	12.48	12.80	12.48	12.69	3146637
2016-05-23	12.62	12.88	12.58	12.72	2067068
2016-05-24	12.81	13.00	12.77	12.98	2358371
2016-05-25	13.08	13.39	13.00	13.33	1914555
2016-05-26	13.40	13.49	13.29	13.35	2268576
2016-05-27	13.34	13.60	13.28	13.48	2356340
2016-05-31	13.51	13.82	13.49	13.71	5073969
2016-06-01	13.39	13.65	13.23	13.59	3281317
2016-06-02	13.55	13.66	13.35	13.63	2502845
2016-06-03	13.57	13.61	13.05	13.26	2391488
2016-06-06	13.28	13.66	13.25	13.58	2431768
2016-06-07	13.58	13.67	13.29	13.42	2175294
2016-06-08	13.46	13.62	13.40	13.44	1440402
2016-06-09	13.31	13.36	13.10	13.21	1800884
2016-06-10	13.01	13.10	12.84	12.95	2156997
2016-06-13	12.89	13.01	12.75	12.75	3002754
2016-06-14	12.69	12.82	12.14	12.15	3921622
2016-06-15	12.17	12.43	12.05	12.22	3411901
2016-06-16	12.15	12.15	11.87	12.06	2873718
2016-06-17	12.08	12.20	11.98	12.12	5179879
2016-06-20	12.37	12.46	12.20	12.26	1747230
2016-06-21	12.29	12.39	12.15	12.24	2467756
2016-06-22	12.23	12.37	12.04	12.07	2002785
2016-06-23	12.30	12.49	12.30	12.35	4183989
2016-06-24	11.69	11.98	11.49	11.67	6588952
2016-06-27	11.50	11.56	11.01	11.01	2597289
2016-06-28	11.22	11.48	11.22	11.42	2828748
2016-06-29	11.59	11.73	11.44	11.70	2752592
2016-06-30	11.78	11.96	11.45	11.95	2469700
2016-07-01	11.94	12.36	11.92	12.30	3072625
2016-07-05	12.17	12.30	11.59	11.79	2780514
2016-07-06	11.71	11.83	11.53	11.81	2412984
2016-07-07	11.80	12.30	11.75	12.15	2219590
2016-07-08	12.35	12.73	12.24	12.69	2544745
2016-07-11	12.82	13.16	12.80	13.11	2471251
2016-07-12	13.30	13.85	13.25	13.64	3686876
2016-07-13	13.73	13.73	13.42	13.62	3347568
2016-07-14	13.86	13.96	13.63	13.74	1973743
2016-07-15	13.81	13.91	13.69	13.86	2127353
2016-07-18	13.82	14.00	13.82	13.88	2226544
2016-07-19	13.86	13.95	13.70	13.77	3257084
2016-07-20	14.00	14.47	13.80	14.37	4707967
2016-07-21	14.22	14.48	14.10	14.29	3264066
2016-07-22	14.32	14.43	14.23	14.40	2451522
2016-07-25	14.38	14.40	14.14	14.17	2822674
2016-07-26	14.18	14.41	14.10	14.22	2603814
2016-07-27	14.27	14.47	14.03	14.11	3611285
2016-07-28	14.11	14.23	13.97	14.09	2050435
2016-07-29	14.00	14.22	13.90	14.20	3095884
2016-08-01	14.17	14.26	13.98	13.99	1662526
2016-08-02	13.98	14.11	13.52	13.54	3129235
2016-08-03	13.54	13.84	13.53	13.83	3171850
2016-08-04	13.80	14.31	13.80	14.24	3160416
2016-08-05	14.37	14.59	14.34	14.53	3775468
2016-08-08	14.57	14.65	14.30	14.36	2848218
2016-08-09	14.39	14.50	14.19	14.21	2324261
2016-08-10	14.21	14.22	13.55	13.61	3735080
2016-08-11	13.70	13.82	13.59	13.64	2456235
2016-08-12	13.61	13.62	13.32	13.49	2496545
2016-08-15	13.57	13.84	13.49	13.82	1824649
2016-08-16	13.72	13.96	13.57	13.91	2510052
2016-08-17	13.98	14.62	13.89	14.54	5110888
2016-08-18	14.57	14.66	14.41	14.56	2712886
2016-08-19	14.47	14.52	14.14	14.15	1999023
2016-08-22	14.12	14.38	14.03	14.37	1861075
2016-08-23	14.46	14.61	14.46	14.51	1669191
2016-08-24	14.49	14.67	14.31	14.35	2138726
2016-08-25	14.36	14.42	14.25	14.35	1859472
2016-08-26	14.42	14.59	14.13	14.25	1699207
2016-08-29	14.23	14.39	14.17	14.17	2325821
2016-08-30	14.17	14.46	14.17	14.41	2325313
2016-08-31	14.25	14.52	14.11	14.38	5094399
2016-09-01	14.44	14.54	14.14	14.38	2025831
2016-09-02	14.45	14.53	14.14	14.48	1661593
2016-09-06	14.49	14.64	14.22	14.38	2164849
2016-09-07	14.34	14.74	14.28	14.70	2755573
2016-09-08	14.72	14.82	14.66	14.68	2310387
2016-09-09	14.61	14.70	14.23	14.23	2212238
2016-09-12	14.09	14.52	13.93	14.40	3810539
2016-09-13	14.19	14.24	13.66	13.80	3412299
2016-09-14	13.78	13.87	13.42	13.56	3855704
2016-09-15	13.56	13.97	13.49	13.83	2727145
2016-09-16	13.66	13.76	13.46	13.58	5876480
2016-09-19	13.73	13.98	13.63	13.77	3272534
2016-09-20	13.88	13.97	13.78	13.79	2158606
2016-09-21	13.86	13.90	13.14	13.28	6325767
2016-09-22	13.37	13.79	13.31	13.72	3868438
2016-09-23	13.70	14.01	13.68	13.88	3407947
2016-09-26	13.88	13.90	13.73	13.88	2431891
2016-09-27	13.94	14.56	13.90	14.49	4190848
2016-09-28	14.52	14.64	14.29	14.56	2323470
2016-09-29	14.55	14.66	14.16	14.31	3676052
2016-09-30	14.41	14.68	14.12	14.47	3148317
2016-10-03	14.37	14.49	14.22	14.33	3433945
2016-10-04	14.35	14.70	14.31	14.64	2983655
2016-10-05	14.73	14.92	14.64	14.78	3584692
2016-10-06	14.75	14.83	14.56	14.71	2396336
2016-10-07	14.72	14.76	14.54	14.56	2299549
2016-10-10	14.69	14.79	14.33	14.37	3804030
2016-10-11	14.33	14.44	14.03	14.11	3863524
2016-10-12	14.13	14.26	14.09	14.11	2550512
2016-10-13	13.97	14.02	13.78	13.90	2496345
2016-10-14	14.04	14.16	13.83	13.91	2940383
2016-10-17	13.87	13.97	13.53	13.57	4251376
2016-10-18	13.74	13.94	13.40	13.61	3688266
2016-10-19	14.00	14.23	13.27	13.45	6421448
2016-10-20	13.35	13.63	13.14	13.21	3806382
2016-10-21	13.15	13.27	13.02	13.03	3928586
2016-10-24	13.10	13.34	13.10	13.19	2562102
2016-10-25	13.11	13.28	13.01	13.15	2393521
2016-10-26	13.08	13.25	13.01	13.14	2320599
2016-10-27	13.19	13.21	12.83	12.83	2780406
2016-10-28	12.87	13.15	12.83	12.90	2686725
2016-10-31	12.92	13.02	12.66	12.78	3588833
2016-11-01	12.87	13.07	12.77	13.03	4470210
2016-11-02	13.03	13.33	12.94	13.27	4796953
2016-11-03	13.28	13.56	13.15	13.23	3617206
2016-11-04	13.28	13.64	13.19	13.32	3326085
2016-11-07	13.63	13.79	13.47	13.56	3548791
2016-11-08	13.39	13.69	13.32	13.46	3194291
2016-11-09	14.75	16.23	14.54	15.77	12704626
2016-11-10	16.02	16.90	16.01	16.84	8050258
2016-11-11	16.76	17.08	16.60	17.05	5018156
2016-11-14	17.13	17.62	17.10	17.59	5609703
2016-11-15	17.35	17.48	16.71	17.42	5022592
2016-11-16	17.26	17.77	17.01	17.69	3041723
2016-11-17	17.73	17.78	17.52	17.69	3668427
2016-11-18	17.74	17.75	17.55	17.62	2914906
2016-11-21	17.74	17.86	17.60	17.72	2553045
2016-11-22	17.81	17.95	17.40	17.44	4354474
2016-11-23	17.52	17.91	17.45	17.85	2853858
2016-11-25	17.86	17.88	17.46	17.65	1125079
2016-11-28	17.56	17.71	17.24	17.49	2307344
2016-11-29	17.51	17.73	17.17	17.19	2882134
2016-11-30	17.27	17.43	17.11	17.23	3971186
2016-12-01	17.35	17.54	16.86	16.93	3817179
2016-12-02	16.93	17.08	16.61	16.66	2505067
2016-12-05	16.85	17.05	16.69	17.00	2593252
2016-12-06	16.97	17.16	16.67	17.03	3161538
2016-12-07	17.01	17.48	16.86	17.28	3364494
2016-12-08	17.10	17.32	16.63	17.09	3950439
2016-12-09	17.20	17.43	16.99	17.31	2843038
2016-12-12	17.31	17.31	16.52	16.70	3090449
2016-12-13	16.85	16.94	16.31	16.36	2954276
2016-12-14	16.32	16.76	16.12	16.37	3237775
2016-12-15	16.42	16.98	16.28	16.80	3628238
2016-12-16	16.74	16.89	16.25	16.37	10807455
2016-12-19	16.44	16.74	16.44	16.69	2765213
2016-12-20	16.76	16.80	16.55	16.73	2636000
2016-12-21	16.75	16.82	16.62	16.69	1293742
2016-12-22	16.68	16.72	16.43	16.63	6470097
2016-12-23	16.58	16.71	16.48	16.66	990467
2016-12-27	16.67	16.80	16.54	16.68	1050134
2016-12-28	16.69	16.69	16.34	16.45	1397026
2016-12-29	16.44	16.68	16.28	16.38	1010932
2016-12-30	16.41	16.54	16.25	16.43	1552954
2017-01-03	16.64	16.90	16.36	16.62	2919904
2017-01-04	16.33	16.84	16.33	16.83	2787088
2017-01-05	16.80	16.95	16.44	16.52	1972358
2017-01-06	16.68	16.95	16.56	16.81	2240235
2017-01-09	16.75	16.79	16.42	16.50	1894192
2017-01-10	16.61	16.92	16.50	16.82	2685363
2017-01-11	16.80	16.86	16.63	16.85	2505918
2017-01-12	16.77	16.81	16.29	16.55	2154039
2017-01-13	16.64	17.05	16.56	16.85	2185556
2017-01-17	16.58	16.61	15.68	15.77	3640574
2017-01-18	15.78	16.07	15.06	16.05	6852830
2017-01-19	15.76	15.92	15.56	15.86	2760958
2017-01-20	15.94	16.26	15.77	15.96	3225040
2017-01-23	15.93	16.16	15.70	15.91	1945434
2017-01-24	16.00	16.29	15.85	16.21	2843384
2017-01-25	15.19	15.79	15.11	15.72	4151560
2017-01-26	15.50	15.50	15.20	15.29	2985732
2017-01-27	15.25	15.32	15.12	15.21	2174975
2017-01-30	15.04	15.13	14.76	15.11	2015990
2017-01-31	15.07	15.28	14.76	15.04	3265109
2017-02-01	15.17	15.39	14.94	15.00	3864146
2017-02-02	14.94	15.24	14.90	15.11	2629687
2017-02-03	15.22	15.51	15.13	15.49	2813693
2017-02-06	15.39	15.61	15.29	15.48	1964816
2017-02-07	15.48	15.55	15.21	15.33	1869596
2017-02-08	15.26	15.35	15.08	15.29	1688086
2017-02-09	15.38	15.51	15.24	15.39	2593698
2017-02-10	15.47	15.66	15.39	15.58	1474551
2017-02-13	15.67	15.84	15.57	15.66	1830247
2017-02-14	15.53	15.86	15.52	15.79	1740174
2017-02-15	15.71	15.84	15.54	15.69	2188406
2017-02-16	15.66	15.76	15.44	15.49	1780703
2017-02-17	15.43	15.50	15.02	15.45	1852792
2017-02-21	15.45	15.76	15.40	15.46	2068295
2017-02-22	15.37	15.60	15.32	15.51	1577978
2017-02-23	15.54	15.70	15.27	15.47	1439472
2017-02-24	15.25	15.51	15.12	15.38	1554738
2017-02-27	15.38	15.62	15.35	15.57	1326784
2017-02-28	15.55	15.57	15.18	15.41	3356923
2017-03-01	15.44	15.82	15.22	15.34	2611281
2017-03-02	15.30	15.35	14.93	14.93	2710515
2017-03-03	15.02	15.10	14.75	14.91	3047290
2017-03-06	14.72	14.85	14.36	14.60	2595402
2017-03-07	14.64	14.83	14.51	14.54	2810865
2017-03-08	14.56	14.80	14.43	14.51	2693421
2017-03-09	14.55	14.70	14.36	14.46	2071331
2017-03-10	14.53	14.66	14.36	14.52	1870181
2017-03-13	14.55	14.61	14.44	14.51	1511270
2017-03-14	14.40	14.50	14.14	14.46	1891064
2017-03-15	14.52	14.75	14.49	14.66	1742131
2017-03-16	14.78	14.84	14.52	14.64	3089738
2017-03-17	14.69	15.02	14.62	14.99	6747233
2017-03-20	14.93	14.99	14.67	14.71	2185037
2017-03-21	14.78	14.78	14.05	14.06	2911922
2017-03-22	13.98	14.06	13.77	13.92	3718998
2017-03-23	13.96	14.20	13.87	14.03	2867102
2017-03-24	14.02	14.11	13.87	13.99	1768150
2017-03-27	13.79	14.02	13.67	14.00	2008801
2017-03-28	13.96	14.62	13.75	14.50	2181553
2017-03-29	14.49	14.66	14.40	14.52	1524064
2017-03-30	14.53	14.93	14.38	14.87	1527840
2017-03-31	14.82	14.92	14.73	14.76	1961380
2017-04-03	14.83	14.92	14.54	14.75	2609724
2017-04-04	14.67	14.83	14.54	14.73	2203684
2017-04-05	14.85	14.97	14.41	14.43	2970491
2017-04-06	14.44	14.72	14.36	14.62	2256420
2017-04-07	14.56	14.79	14.46	14.68	1934475
2017-04-10	14.73	14.89	14.59	14.63	1925223
2017-04-11	14.52	14.90	14.46	14.89	1593783
2017-04-12	14.88	14.93	14.58	14.67	2401227
2017-04-13	14.60	14.95	14.60	14.68	2313212
2017-04-17	14.71	14.96	14.61	14.93	1637159
2017-04-18	14.81	15.12	14.78	15.05	3190483
2017-04-19	15.10	15.19	14.15	15.11	4949255
2017-04-20	15.13	16.13	15.09	16.01	4143710
2017-04-21	16.00	16.39	15.77	15.78	4301615
2017-04-24	16.16	16.24	15.76	15.76	3788630
2017-04-25	15.88	15.98	15.80	15.87	2038376
2017-04-26	15.92	16.05	15.73	15.86	1809390
2017-04-27	15.86	15.96	15.53	15.54	2348027
2017-04-28	15.51	15.51	15.12	15.20	2792695
2017-05-01	15.23	15.48	15.21	15.45	3756422
2017-05-02	15.46	15.51	15.27	15.41	2536016
2017-05-03	15.34	15.50	15.29	15.45	1912183
2017-05-04	15.50	15.67	15.12	15.16	1848106
2017-05-05	15.18	15.29	14.97	14.98	1833508
2017-05-08	15.02	15.09	14.68	14.74	1915219
2017-05-09	14.74	14.83	14.52	14.60	2608720
2017-05-10	14.52	14.60	14.20	14.47	2887942
2017-05-11	14.40	14.47	14.16	14.35	2736956
2017-05-12	14.30	14.32	13.96	14.00	1889499
2017-05-15	14.01	14.40	14.00	14.40	2840234
2017-05-16	14.40	14.50	14.31	14.42	2353627
2017-05-17	14.12	14.19	13.61	13.64	2528343
2017-05-18	13.62	13.82	13.36	13.71	2467450
2017-05-19	13.73	14.14	13.66	13.94	1913526
2017-05-22	14.06	14.13	13.92	14.07	1688085
2017-05-23	14.05	14.34	13.97	14.24	3004134
2017-05-24	14.29	14.42	14.18	14.41	2456718
2017-05-25	14.40	14.60	14.31	14.39	2464977
2017-05-26	14.33	14.56	14.27	14.48	1803581
2017-05-30	14.38	14.77	14.34	14.68	3536500
2017-05-31	14.60	14.60	14.06	14.43	5220273
2017-06-01	14.48	14.65	14.30	14.63	2537917
2017-06-02	14.61	14.62	14.20	14.22	3431589
2017-06-05	14.21	14.39	14.09	14.27	2003106
2017-06-06	14.14	14.46	14.02	14.43	2092451
2017-06-07	14.52	14.70	14.46	14.63	2704382
2017-06-08	14.60	15.06	14.52	14.91	3129469
2017-06-09	14.96	15.39	14.96	15.26	2689884
2017-06-12	15.23	15.67	15.21	15.48	3164130
2017-06-13	15.50	15.65	15.33	15.57	2689488
2017-06-14	15.48	15.70	15.26	15.65	1921556
2017-06-15	15.54	15.97	15.54	15.85	1989308
2017-06-16	15.57	15.86	15.43	15.53	7499649
2017-06-19	15.62	16.53	15.41	16.43	4101271
2017-06-20	16.39	16.57	16.27	16.44	3096410
2017-06-21	16.40	16.43	15.78	15.98	3294706
2017-06-22	15.97	16.02	15.72	15.87	2330617
2017-06-23	15.95	16.17	15.82	15.96	3278486
2017-06-26	16.05	16.43	15.99	16.29	1930354
2017-06-27	16.33	16.56	16.30	16.49	2000069
2017-06-28	16.59	16.71	16.41	16.65	2583497
2017-06-29	16.75	16.97	16.46	16.64	1967763
2017-06-30	16.72	16.80	16.59	16.65	2313677
2017-07-03	16.80	16.93	16.65	16.81	1557748
2017-07-05	16.82	16.89	16.46	16.68	3164605
2017-07-06	16.62	16.70	16.04	16.05	4329252
2017-07-07	16.13	16.25	15.95	16.18	2868555
2017-07-10	16.19	16.53	16.05	16.39	2297732
2017-07-11	16.35	16.40	16.16	16.32	1293392
2017-07-12	16.34	16.67	16.29	16.57	1365244
2017-07-13	16.60	16.72	16.29	16.63	1836068
2017-07-14	16.50	16.69	16.37	16.57	1199666
2017-07-17	16.52	16.68	16.40	16.49	1882670
2017-07-18	16.43	16.48	16.24	16.40	2104417
2017-07-19	16.92	16.92	15.27	15.29	4403694
2017-07-20	15.20	15.29	14.89	14.93	3467698
2017-07-21	14.94	15.09	14.80	14.95	2394169
2017-07-24	14.90	15.07	14.82	14.86	1815929
2017-07-25	14.96	15.24	14.84	15.00	2814894
2017-07-26	14.95	14.99	14.61	14.65	2018285
2017-07-27	14.63	14.73	14.46	14.59	1549952
2017-07-28	14.59	14.74	14.56	14.68	1227775
2017-07-31	14.73	14.96	14.69	14.75	1641807
2017-08-01	14.75	14.95	14.70	14.85	1919376
2017-08-02	14.79	14.88	14.32	14.32	2661391
2017-08-03	14.31	14.59	14.20	14.22	1958582
2017-08-04	14.29	14.40	14.09	14.27	3011441
2017-08-07	14.30	14.68	14.30	14.55	1404896
2017-08-08	14.50	14.67	14.37	14.48	1452619
2017-08-09	14.34	14.41	14.08	14.15	1689518
2017-08-10	14.04	14.15	13.69	13.70	1797912
2017-08-11	13.77	13.91	13.56	13.68	1485345
2017-08-14	13.78	14.10	13.78	13.93	1458982
2017-08-15	13.98	14.06	13.79	13.81	1288606
2017-08-16	13.90	14.15	13.88	14.00	1668555
2017-08-17	13.93	14.05	13.64	13.64	1380710
2017-08-18	13.60	13.71	13.54	13.60	1601157
2017-08-21	13.57	13.64	13.36	13.51	1411362
2017-08-22	13.57	13.70	13.51	13.66	1291576
2017-08-23	13.54	13.81	13.44	13.63	1154134
2017-08-24	13.69	13.74	13.60	13.62	1000600
2017-08-25	13.67	13.79	13.63	13.63	1078369
2017-08-28	13.67	13.72	13.51	13.60	1127756
2017-08-29	13.38	13.64	13.38	13.52	1563277
2017-08-30	13.38	13.46	13.25	13.28	2187136
2017-08-31	13.39	13.39	13.17	13.20	3318181
2017-09-01	13.25	13.80	13.25	13.75	3378894
2017-09-05	13.86	13.96	13.62	13.84	2920506
2017-09-06	13.91	14.21	13.76	13.80	3065986
2017-09-07	13.78	13.80	13.09	13.14	3294574
2017-09-08	13.36	13.91	13.27	13.51	4252763
2017-09-11	13.61	14.21	13.61	14.13	3198552
2017-09-12	14.14	14.57	14.04	14.42	2488113
2017-09-13	14.41	14.58	14.36	14.44	2254323
2017-09-14	14.22	14.35	13.76	13.78	3936829
2017-09-15	13.75	13.94	13.55	13.94	7229747
2017-09-18	14.03	14.16	13.84	13.96	3333387
2017-09-19	13.95	14.12	13.87	14.07	1803990
2017-09-20	14.05	14.15	13.80	14.06	2275454
2017-09-21	14.08	14.13	13.76	14.03	2657984
2017-09-22	14.02	14.80	14.00	14.78	2810096
2017-09-25	14.78	14.97	14.64	14.82	2041400
2017-09-26	14.86	15.22	14.70	15.18	2797273
2017-09-27	15.25	15.61	15.09	15.53	2746053
2017-09-28	15.56	15.61	14.89	14.92	3877363
2017-09-29	14.95	15.22	14.89	15.02	2675473
2017-10-02	15.01	15.02	14.69	14.90	4943918
2017-10-03	14.97	15.10	14.91	14.96	1694893
2017-10-04	14.96	14.97	14.65	14.70	2076829
2017-10-05	13.86	13.94	12.55	12.61	15151923
2017-10-06	12.61	12.78	12.51	12.60	5211023
2017-10-09	12.71	12.71	12.09	12.22	4379532
2017-10-10	12.28	12.53	12.24	12.47	4037632
2017-10-11	12.43	12.47	11.71	11.79	6283980
2017-10-12	11.76	11.98	11.67	11.80	6118670
2017-10-13	11.77	11.88	11.48	11.62	3939337
2017-10-16	11.58	11.76	11.51	11.73	3977978
2017-10-17	11.96	12.29	11.71	12.20	8466419
2017-10-18	12.38	12.45	11.93	11.98	5183932
2017-10-19	11.93	12.40	11.85	12.31	3784631
2017-10-20	12.46	12.51	12.25	12.36	4260154
2017-10-23	12.34	12.43	12.14	12.18	2741710
2017-10-24	12.25	12.25	12.06	12.10	2975829
2017-10-25	12.36	12.37	11.54	11.79	6657077
2017-10-26	11.84	12.18	11.80	11.95	5395771
2017-10-27	11.88	12.02	11.71	11.85	3526673
2017-10-30	11.81	12.09	11.71	11.83	5152844
2017-10-31	11.85	12.50	11.81	12.46	5168949
2017-11-01	12.46	12.67	12.06	12.10	5353907
2017-11-02	12.11	12.42	11.91	12.36	6609544
2017-11-03	12.33	12.42	12.09	12.22	3923152
2017-11-06	12.17	12.59	12.11	12.38	3132571
2017-11-07	12.35	12.42	12.07	12.09	2511912
2017-11-08	12.11	12.35	11.88	12.05	2538014
2017-11-09	11.96	12.33	11.91	12.14	2526050
2017-11-10	12.10	12.28	12.05	12.21	2371858
2017-11-13	12.16	12.17	11.84	12.08	2585769
2017-11-14	12.01	12.43	11.87	12.35	5162761
2017-11-15	12.19	12.67	11.94	12.61	5210576
2017-11-16	12.62	12.95	12.40	12.76	4847580
2017-11-17	12.55	12.84	12.43	12.49	4874705
2017-11-20	12.50	12.83	12.43	12.82	3530291
2017-11-21	12.85	12.90	12.33	12.59	3921628
2017-11-22	12.62	12.73	12.39	12.45	2174615
2017-11-24	12.49	12.54	12.28	12.34	1252754
2017-11-27	12.35	12.35	11.95	11.98	3549889
2017-11-28	11.94	12.50	11.86	12.46	3668912
2017-11-29	12.16	12.88	11.88	12.83	5452160
2017-11-30	12.69	12.83	12.36	12.61	20582374
2017-12-01	12.65	13.10	12.41	13.01	5356670
2017-12-04	13.25	13.37	13.06	13.27	5168194
2017-12-05	13.30	13.42	13.03	13.13	3389881
2017-12-06	13.16	13.18	12.83	12.91	2958038
2017-12-07	12.88	13.02	12.67	12.73	5089044
2017-12-08	12.82	12.87	12.19	12.76	5990792
2017-12-11	12.83	12.94	12.60	12.76	4837535
2017-12-12	12.80	13.21	12.77	12.96	4229062
2017-12-13	12.94	13.31	12.90	12.94	6669738
2017-12-14	12.91	13.14	12.58	12.62	5138310
2017-12-15	12.64	13.27	12.56	13.20	12664132
2017-12-18	13.34	13.53	13.21	13.27	4178957
2017-12-19	13.31	13.38	13.13	13.13	3371079
2017-12-20	13.20	13.22	13.00	13.09	2911615
2017-12-21	13.16	13.29	13.07	13.12	2370435
2017-12-22	13.27	13.38	13.16	13.35	2534449
2017-12-26	13.38	13.64	13.35	13.46	1736776
2017-12-27	13.46	13.58	13.16	13.21	1750169
2017-12-28	13.23	13.40	13.14	13.37	1342976
2017-12-29	13.40	13.52	13.27	13.32	1856628
2018-01-02	13.45	13.77	13.34	13.63	3568542
2018-01-03	13.57	13.79	13.55	13.78	2737030
2018-01-04	13.86	14.03	13.81	13.94	2975772
2018-01-05	14.00	14.03	13.82	14.01	2063354
2018-01-08	13.97	13.98	13.48	13.69	3288875
2018-01-09	13.64	13.71	13.48	13.52	3381703
2018-01-10	13.61	13.78	13.54	13.68	3608310
2018-01-11	13.74	14.06	13.73	13.97	3750945
2018-01-12	13.71	14.03	13.66	13.88	3882819
2018-01-16	14.00	14.13	13.73	13.75	3871301
2018-01-17	13.83	13.90	13.62	13.71	1948073
2018-01-18	13.67	13.81	13.30	13.35	2560906
2018-01-19	13.31	13.61	13.31	13.60	3080308
2018-01-22	13.62	13.69	13.45	13.52	3511295
2018-01-23	13.46	13.59	13.15	13.44	5346223
2018-01-24	13.27	14.65	13.27	14.51	8550718
2018-01-25	14.76	14.87	14.57	14.66	2932525
2018-01-26	14.65	14.70	14.27	14.54	2207836
2018-01-29	14.48	14.58	14.38	14.39	2152680
2018-01-30	14.29	14.49	14.23	14.23	2890264
2018-01-31	14.23	14.45	14.13	14.25	2617292
2018-02-01	14.19	14.55	14.09	14.53	2643216
2018-02-02	14.50	14.52	14.08	14.21	3150548
2018-02-05	14.04	14.23	13.43	13.63	3943325
2018-02-06	13.19	13.81	13.08	13.76	3963863
2018-02-07	13.66	14.25	13.66	14.04	4277484
2018-02-08	14.02	14.08	13.38	13.38	3328667
2018-02-09	13.58	13.71	12.98	13.46	5059740
2018-02-12	13.49	13.66	13.17	13.56	2095892
2018-02-13	13.47	13.67	13.40	13.60	2088623
2018-02-14	13.50	14.02	13.46	14.00	1974734
2018-02-15	14.09	14.10	13.64	13.80	2486069
2018-02-16	13.75	14.04	13.75	13.99	1796178
2018-02-20	13.96	14.12	13.54	13.64	3118200
2018-02-21	13.61	13.78	13.42	13.43	2239712
2018-02-22	13.47	13.52	13.05	13.07	2246414
2018-02-23	13.13	13.27	13.12	13.23	1568567
2018-02-26	13.27	13.35	13.01	13.25	1502221
2018-02-27	13.30	13.43	13.04	13.07	2818480
2018-02-28	13.12	13.33	12.95	12.96	3174843
2018-03-01	12.73	13.16	12.70	12.95	3511668
2018-03-02	12.83	13.19	12.76	13.16	2064230
2018-03-05	13.04	13.46	13.03	13.43	2330781
2018-03-06	13.48	13.55	13.25	13.48	1532691
2018-03-07	13.34	13.56	13.34	13.53	1915339
2018-03-08	13.56	13.90	13.41	13.57	1306842
2018-03-09	13.70	13.86	13.59	13.86	1807508
2018-03-12	13.82	13.85	13.42	13.46	2089721
2018-03-13	13.59	13.71	13.42	13.47	1500395
2018-03-14	13.54	13.55	13.20	13.24	1631481
2018-03-15	13.31	13.31	13.03	13.21	1876308
2018-03-16	13.26	13.60	13.16	13.51	5973871
2018-03-19	13.51	13.64	13.29	13.47	1785671
2018-03-20	13.47	13.59	13.30	13.31	1422444
2018-03-21	13.34	13.54	13.30	13.43	1343048
2018-03-22	13.33	13.44	13.11	13.12	2611191
2018-03-23	13.18	13.29	12.60	12.63	2733595
2018-03-26	12.80	13.06	12.75	13.06	2938326
2018-03-27	13.05	13.10	12.68	12.75	2512375
2018-03-28	12.80	13.25	12.72	13.19	2800935
2018-03-29	13.21	13.40	13.12	13.12	2961822
2018-04-02	13.12	13.19	12.66	12.69	3325040
2018-04-03	12.75	12.84	12.38	12.58	4931683
2018-04-04	12.38	12.90	12.38	12.84	3469942
2018-04-05	13.14	13.72	13.10	13.66	4276817
2018-04-06	13.51	13.62	13.23	13.44	2535347
2018-04-09	13.49	13.69	13.35	13.36	2216653
2018-04-10	13.55	13.55	13.25	13.39	2156399
2018-04-11	13.23	13.36	13.10	13.29	2046941
2018-04-12	13.33	13.48	13.33	13.38	1160368
2018-04-13	13.47	13.48	13.17	13.27	1529726
2018-04-16	13.34	13.47	13.28	13.39	1865374
2018-04-17	13.39	13.49	13.20	13.25	1949253
2018-04-18	13.26	13.39	13.15	13.25	1980580
2018-04-19	13.18	13.43	13.12	13.23	2014219
2018-04-20	13.29	13.44	13.12	13.28	2351580
2018-04-23	13.27	13.50	13.24	13.42	2249808
2018-04-24	13.52	13.75	13.35	13.50	3072635
2018-04-25	13.60	13.70	13.03	13.26	2550011
2018-04-26	13.23	13.48	13.07	13.44	2667631
2018-04-27	13.42	13.45	13.25	13.36	2420811
2018-04-30	13.42	13.51	13.26	13.26	1888382
2018-05-01	13.21	13.46	12.86	13.15	1625240
2018-05-02	13.11	13.36	12.95	13.25	5193501
2018-05-03	13.17	13.32	13.02	13.29	3171468
2018-05-04	13.21	13.65	13.18	13.48	2883150
2018-05-07	13.45	13.57	12.96	13.25	4059786
2018-05-08	13.14	13.19	12.81	12.99	4596270
2018-05-09	13.08	13.42	13.07	13.33	2492279
2018-05-10	13.34	13.66	13.28	13.57	2190370
2018-05-11	13.60	13.69	13.44	13.47	2010732
2018-05-14	13.50	13.71	13.47	13.65	2203910
2018-05-15	13.75	14.00	13.66	13.98	3799878
2018-05-16	13.95	14.24	13.83	14.14	2865077
2018-05-17	14.18	14.25	14.07	14.13	1572779
2018-05-18	14.09	14.21	14.01	14.07	1862856
2018-05-21	14.12	14.32	14.05	14.27	2188151
2018-05-22	14.28	14.53	14.27	14.41	2796212
2018-05-23	14.37	14.47	14.28	14.39	2304265
2018-05-24	14.31	14.61	14.26	14.59	2360737
2018-05-25	14.53	14.66	14.43	14.53	2062253
2018-05-29	14.40	14.47	13.91	13.92	2906246
2018-05-30	14.02	14.23	14.00	14.17	2854264
2018-05-31	14.03	14.12	13.71	13.81	2467839
2018-06-01	14.51	14.51	14.02	14.30	4893242
2018-06-04	14.30	14.75	14.22	14.37	64237971
2018-06-05	14.54	14.86	14.43	14.79	8312325
2018-06-06	14.90	14.92	14.60	14.90	4524705
2018-06-07	14.93	15.03	14.78	14.88	2987339
2018-06-08	14.77	14.86	14.54	14.80	2045735
2018-06-11	14.86	14.86	14.50	14.58	3357088
2018-06-12	14.53	14.69	14.14	14.21	3818371
2018-06-13	14.23	14.28	13.72	13.73	3364116
2018-06-14	13.75	13.83	13.43	13.49	5517545
2018-06-15	13.34	13.41	12.53	13.11	20183436
2018-06-18	12.99	13.38	12.97	13.32	3240922
2018-06-19	13.21	13.37	13.16	13.35	2346026
2018-06-20	13.43	13.46	13.23	13.23	1904409
2018-06-21	13.27	13.33	13.07	13.28	3264414
2018-06-22	13.38	13.52	13.37	13.38	3395836
2018-06-25	13.29	13.37	13.10	13.26	2537579
2018-06-26	13.29	13.29	13.10	13.22	1418160
2018-06-27	13.28	13.42	13.11	13.11	1614688
2018-06-28	13.09	13.16	12.88	13.05	1526936
2018-06-29	13.05	13.23	13.00	13.03	2563056
2018-07-02	12.91	13.26	12.91	13.23	2565451
2018-07-03	13.28	13.48	13.03	13.04	1288969
2018-07-05	13.06	13.15	12.98	13.14	1546588
2018-07-06	13.15	13.30	13.08	13.16	936927
2018-07-09	13.31	13.62	13.27	13.49	1605513
2018-07-10	13.52	13.91	13.52	13.87	2527091
2018-07-11	13.82	13.86	13.67	13.78	2605852
2018-07-12	13.85	13.86	13.64	13.66	3112025
2018-07-13	13.63	13.68	13.38	13.43	2065263
2018-07-16	13.47	13.83	13.44	13.83	2073880
2018-07-17	13.82	13.88	13.70	13.81	2353341
2018-07-18	13.79	13.97	13.77	13.87	1421441
2018-07-19	13.86	14.13	13.79	14.00	2514202
2018-07-20	14.00	14.14	13.80	13.95	1866605
2018-07-23	13.96	14.14	13.93	14.06	907638
2018-07-24	14.14	14.29	14.03	14.10	3112723
2018-07-25	13.60	13.78	12.97	13.17	4305003
2018-07-26	13.20	13.36	13.11	13.23	2454316
2018-07-27	13.26	13.37	13.20	13.29	1938114
2018-07-30	13.32	13.52	13.30	13.40	1088997
2018-07-31	13.45	13.48	13.18	13.21	2689490
2018-08-01	13.25	13.46	13.18	13.23	1320427
2018-08-02	13.16	13.27	13.10	13.22	992717
2018-08-03	13.12	13.39	13.06	13.21	1338698
2018-08-06	13.22	13.25	13.03	13.14	826084
2018-08-07	13.16	13.34	13.06	13.21	1012191
2018-08-08	13.25	13.25	13.11	13.18	1214987
2018-08-09	13.16	13.37	13.16	13.33	1491761
2018-08-10	13.19	13.32	13.06	13.24	901020
2018-08-13	13.22	13.28	12.95	13.03	1335661
2018-08-14	13.10	13.22	13.06	13.10	1834774
2018-08-15	13.01	13.06	12.91	12.97	3784125
2018-08-16	13.05	13.49	12.96	13.39	3940700
2018-08-17	13.36	13.44	13.34	13.36	988668
2018-08-20	13.30	13.45	13.25	13.37	1434637
2018-08-21	13.41	13.73	13.40	13.55	1412046
2018-08-22	13.51	13.62	13.40	13.46	1406881
2018-08-23	13.47	13.50	13.25	13.26	1408549
2018-08-24	13.34	13.36	13.18	13.28	1607749
2018-08-27	13.38	13.53	13.20	13.43	1868485
2018-08-28	13.49	13.62	13.40	13.42	1625610
2018-08-29	13.46	13.52	13.32	13.40	1013977
2018-08-30	13.40	13.61	13.34	13.55	1126585
2018-08-31	13.54	13.67	13.44	13.64	1335428
2018-09-04	13.57	13.76	13.54	13.58	1727446
2018-09-05	13.57	13.88	13.57	13.85	1815717
2018-09-06	13.68	13.85	13.51	13.52	1184476
2018-09-07	13.51	13.54	13.38	13.47	1077884
2018-09-10	13.53	13.64	13.45	13.48	1248660
2018-09-11	13.50	13.67	13.43	13.58	1038490
2018-09-12	13.59	13.61	13.31	13.36	1187880
2018-09-13	13.46	13.75	13.35	13.73	2027513
2018-09-14	13.73	14.00	13.71	13.88	2050038
2018-09-17	13.87	14.09	13.77	13.80	2264316
2018-09-18	13.81	14.23	13.69	14.11	2580803
2018-09-19	14.08	14.43	14.05	14.31	3159240
2018-09-20	14.37	14.48	14.21	14.43	2593570
2018-09-21	14.41	14.47	14.34	14.36	6879834
2018-09-24	14.45	14.45	13.78	14.00	2392157
2018-09-25	13.96	14.05	13.87	14.00	1646209
2018-09-26	14.01	14.01	13.54	13.59	2312381
2018-09-27	13.63	13.63	13.43	13.47	1537212
2018-09-28	13.43	13.60	13.38	13.48	2096504
2018-10-01	13.55	13.63	13.34	13.58	2060332
2018-10-02	13.63	13.75	13.50	13.53	1846556
2018-10-03	13.65	13.90	13.50	13.71	1576941
2018-10-04	13.75	13.91	13.53	13.57	1469951
2018-10-05	13.57	13.59	13.34	13.36	1341832
2018-10-08	13.36	13.47	13.30	13.46	2947489
2018-10-09	13.38	13.38	13.11	13.15	2337524
2018-10-10	13.10	13.25	12.87	12.90	2193388
2018-10-11	12.80	12.83	12.48	12.54	1749804
2018-10-12	12.73	12.75	12.11	12.33	1483710
2018-10-15	12.35	12.57	12.30	12.44	1080118
2018-10-16	12.52	12.72	12.28	12.71	1253778
2018-10-17	12.66	12.77	12.47	12.66	1265160
2018-10-18	12.66	12.87	12.41	12.48	1161218
2018-10-19	12.49	12.73	12.39	12.57	1269884
2018-10-22	12.61	12.65	12.38	12.52	2312729
2018-10-23	12.34	12.45	12.21	12.40	1985054
2018-10-24	13.17	13.17	11.78	11.85	2752620
2018-10-25	12.00	12.03	11.69	11.93	2035581
2018-10-26	11.83	11.88	11.60	11.71	2488188
2018-10-29	11.85	11.93	11.34	11.43	3182838
2018-10-30	11.49	11.71	11.30	11.57	2682610
2018-10-31	11.60	11.80	11.46	11.58	2705322
2018-11-01	11.70	12.09	11.63	12.02	3067012
2018-11-02	12.12	12.21	11.76	11.86	2021986
2018-11-05	11.86	12.15	11.83	12.09	2319253
2018-11-06	12.10	12.34	12.04	12.27	2137695
2018-11-07	12.31	12.69	12.26	12.63	2051036
2018-11-08	12.60	12.72	12.54	12.63	1376939
2018-11-09	12.57	12.70	12.52	12.62	1473518
2018-11-12	12.61	12.70	12.53	12.54	1548730
2018-11-13	12.57	12.85	12.57	12.76	1705932
2018-11-14	12.85	12.88	12.51	12.65	1396430
2018-11-15	12.48	12.85	12.43	12.75	1899130
2018-11-16	12.64	12.74	12.11	12.16	3047017
2018-11-19	12.11	12.25	11.98	12.00	2816155
2018-11-20	11.87	11.87	10.69	10.73	4826677
2018-11-21	10.75	11.37	10.75	11.20	3151557
2018-11-23	11.15	11.31	11.08	11.14	942669
2018-11-26	11.33	11.48	11.25	11.35	1621469
2018-11-27	11.33	11.36	11.01	11.08	1854715
2018-11-28	11.15	11.27	10.92	11.21	2597177
2018-11-29	11.21	11.63	11.10	11.45	2791724
2018-11-30	11.40	11.61	11.30	11.50	3979813
2018-12-03	11.68	11.82	11.21	11.38	2258563
2018-12-04	11.33	11.46	10.76	10.82	1965270
2018-12-06	10.60	10.85	10.38	10.81	3452707
2018-12-07	10.81	10.98	10.46	10.64	2610392
2018-12-10	10.61	10.64	10.06	10.19	2723299
2018-12-11	10.34	10.49	9.89	9.93	2578696
2018-12-12	10.00	10.33	10.00	10.17	1953846
2018-12-13	10.20	10.24	9.81	9.85	1882093
2018-12-14	9.76	9.98	9.53	9.59	2821037
2018-12-17	9.53	9.65	9.24	9.33	2939645
2018-12-18	9.34	9.52	9.07	9.11	2715549
2018-12-19	9.16	9.29	8.59	8.69	3437892
2018-12-20	8.60	8.78	8.53	8.70	3356904
2018-12-21	8.77	8.86	8.42	8.54	5204734
2018-12-24	8.48	8.62	8.35	8.43	1743843
2018-12-26	8.47	8.86	8.23	8.85	2371249
2018-12-27	8.68	8.82	8.52	8.81	2848804
2018-12-28	8.83	9.04	8.77	8.85	1900705
2018-12-31	8.92	8.92	8.67	8.81	1947123
2019-01-02	8.68	9.29	8.64	9.29	2378419
2019-01-03	9.23	9.58	9.12	9.45	2889890
2019-01-04	9.60	9.96	9.60	9.83	2800157
2019-01-07	9.87	10.17	9.80	10.05	2920898
2019-01-08	10.14	10.33	10.03	10.18	2390576
2019-01-09	10.22	10.47	10.15	10.39	1635994
2019-01-10	10.36	10.48	10.25	10.45	2039445
2019-01-11	10.36	10.50	10.25	10.39	2082007
2019-01-14	10.31	10.49	10.20	10.41	1508392
2019-01-15	10.40	10.48	10.28	10.46	1581712
2019-01-16	10.59	10.82	10.58	10.65	2520416
2019-01-17	10.58	10.70	10.50	10.56	2205529
2019-01-18	10.67	10.94	10.65	10.91	1777750
2019-01-22	10.83	10.92	10.68	10.85	2990966
2019-01-23	11.60	11.61	10.80	11.11	2585603
2019-01-24	11.09	11.53	11.05	11.44	2150151
2019-01-25	11.60	11.63	11.44	11.54	2168309
2019-01-28	11.37	11.54	11.33	11.44	1613848
2019-01-29	11.40	11.52	11.34	11.45	1750005
2019-01-30	11.46	11.57	11.30	11.45	1737497
2019-01-31	11.41	11.49	11.28	11.40	2384705
2019-02-01	11.40	11.52	11.32	11.44	1492926
2019-02-04	11.40	11.55	11.28	11.40	1745876
2019-02-05	11.41	11.50	11.32	11.44	1297274
2019-02-06	11.42	11.48	11.34	11.42	1611679
2019-02-07	11.40	11.51	11.30	11.37	1459065
2019-02-08	11.26	11.36	11.12	11.25	1436543
2019-02-11	11.27	11.41	11.27	11.39	1285365
2019-02-12	11.45	11.69	11.43	11.58	1661986
2019-02-13	11.64	11.78	11.57	11.69	1203823
2019-02-14	11.62	11.71	11.51	11.62	1206301
2019-02-15	11.70	11.88	11.61	11.73	1754283
2019-02-19	12.56	12.90	12.31	12.79	6228747
2019-02-20	12.82	12.85	12.55	12.66	4288196
2019-02-21	11.94	12.34	11.86	12.32	3545265
2019-02-22	12.40	12.46	12.27	12.44	1583554
2019-02-25	12.51	12.67	12.47	12.59	2563109
2019-02-26	12.55	12.66	12.47	12.60	2243011
2019-02-27	12.64	12.64	12.45	12.55	1733175
2019-02-28	12.51	12.51	12.22	12.22	2460990
2019-03-01	12.33	12.40	12.18	12.21	2054371
2019-03-04	12.19	12.36	12.08	12.12	2157673
2019-03-05	11.99	12.15	11.97	11.98	1744891
2019-03-06	12.02	12.03	11.81	11.81	1881833
2019-03-07	11.85	11.86	11.51	11.54	1541508
2019-03-08	11.44	11.85	11.42	11.73	1312027
2019-03-11	11.76	11.82	11.54	11.75	1412886
2019-03-12	11.77	12.39	11.58	11.75	2474369
2019-03-13	11.82	11.87	11.71	11.80	1553679
2019-03-14	11.80	11.95	11.78	11.85	1651955
2019-03-15	11.84	12.07	11.81	12.03	4576211
2019-03-18	12.11	12.25	12.11	12.14	1307097
2019-03-19	12.22	12.23	11.94	11.96	1408123
2019-03-20	11.95	11.95	11.72	11.79	1779668
2019-03-21	11.73	12.13	11.67	12.04	1272192
2019-03-22	11.95	11.95	11.48	11.59	1694731
2019-03-25	11.57	11.76	11.46	11.59	1316855
2019-03-26	11.67	11.76	11.49	11.62	1466700
2019-03-27	11.65	11.74	11.55	11.56	1793376
2019-03-28	11.58	11.79	11.58	11.73	1189326
2019-03-29	11.85	11.95	11.54	11.57	1941026
2019-04-01	11.71	12.11	11.69	12.10	1516501
2019-04-02	12.08	12.19	11.80	11.83	1457559
2019-04-03	11.89	12.11	11.89	11.98	1216334
2019-04-04	12.03	12.22	11.95	12.21	1430929
2019-04-05	12.25	12.34	12.14	12.17	1081642
2019-04-08	12.20	12.27	12.06	12.26	1831917
2019-04-09	12.23	12.24	11.90	11.92	1328500
2019-04-10	11.97	12.18	11.96	12.15	1080446
2019-04-11	12.20	12.25	12.04	12.16	971816
2019-04-12	12.33	12.52	12.24	12.42	1116233
2019-04-15	12.40	12.46	12.24	12.27	954450
2019-04-16	12.34	12.42	12.22	12.35	1057871
2019-04-17	12.41	12.41	12.11	12.17	1598981
2019-04-18	12.20	12.26	12.09	12.19	1274414
2019-04-22	12.20	12.24	12.03	12.06	1409330
2019-04-23	12.11	12.45	12.08	12.43	2363960
2019-04-24	12.49	13.08	12.43	12.96	2264205
2019-04-25	13.20	13.46	13.14	13.19	3668305
2019-04-26	13.17	13.34	13.05	13.20	1709315
2019-04-29	13.26	13.31	13.14	13.18	1586773
2019-04-30	13.16	13.54	13.10	13.51	2050075
2019-05-01	13.54	13.75	13.38	13.63	2390173
2019-05-02	13.65	13.86	13.65	13.84	2074255
2019-05-03	13.86	13.98	13.74	13.92	1220734
2019-05-06	13.68	14.01	13.49	13.93	1409446
2019-05-07	13.73	13.92	13.68	13.78	1039339
2019-05-08	13.74	13.91	13.62	13.65	1057154
2019-05-09	13.53	13.64	13.34	13.63	1276190
2019-05-10	13.60	13.86	13.49	13.82	1104632
2019-05-13	13.51	13.79	13.22	13.23	1308785
2019-05-14	13.32	13.55	13.23	13.36	1618695
2019-05-15	13.22	13.55	13.16	13.55	1902381
2019-05-16	13.59	13.79	13.48	13.54	1308385
2019-05-17	13.39	13.60	13.39	13.45	938710
2019-05-20	13.36	13.51	13.27	13.35	1095397
2019-05-21	13.46	13.67	13.46	13.57	1191136
2019-05-22	13.46	13.55	13.18	13.22	943688
2019-05-23	13.15	13.15	12.82	12.96	1253005
2019-05-24	13.01	13.26	13.01	13.22	778399
2019-05-28	13.23	13.44	13.20	13.21	1269159
2019-05-29	13.18	13.26	13.09	13.23	1150634
2019-05-30	13.32	13.50	13.11	13.19	1200262
2019-05-31	13.01	13.09	12.81	13.04	2349046
2019-06-03	12.99	13.23	12.83	12.86	2105658
2019-06-04	12.96	13.50	12.94	13.36	1446602
2019-06-05	13.39	13.43	13.14	13.22	1151517
2019-06-06	13.10	13.20	12.92	13.16	1009228
2019-06-07	13.20	13.20	13.01	13.04	892275
2019-06-10	13.16	13.41	13.16	13.29	1242173
2019-06-11	13.43	13.60	13.27	13.33	1522527
2019-06-12	13.36	13.36	13.04	13.20	1220952
2019-06-13	13.35	13.38	13.17	13.36	1063304
2019-06-14	13.34	13.37	13.07	13.33	1062304
2019-06-17	13.31	13.45	13.07	13.12	1717706
2019-06-18	13.16	13.48	13.11	13.25	1411197
2019-06-19	13.25	13.40	13.11	13.22	1438149
2019-06-20	13.37	13.46	13.25	13.44	1452724
2019-06-21	13.39	13.53	13.26	13.36	3604094
2019-06-24	13.50	13.50	12.92	12.94	1274988
2019-06-25	12.93	13.06	12.75	12.97	1523222
2019-06-26	13.04	13.16	12.97	12.99	1277643
2019-06-27	13.06	13.38	13.05	13.30	1367225
2019-06-28	13.39	13.69	13.23	13.65	3647069
2019-07-01	13.82	13.99	13.53	13.66	1475324
2019-07-02	13.61	13.85	13.58	13.81	1315483
2019-07-03	13.81	13.96	13.77	13.92	993617
2019-07-05	13.87	14.14	13.84	14.10	1325615
2019-07-08	14.01	14.12	13.46	13.48	2076322
2019-07-09	13.46	13.46	13.22	13.24	3953193
2019-07-10	13.27	13.47	13.21	13.27	2684867
2019-07-11	13.32	13.37	13.19	13.31	1711986
2019-07-12	13.35	13.73	13.30	13.63	1551439
2019-07-15	13.65	13.65	13.34	13.40	1297801
2019-07-16	13.45	13.66	13.44	13.55	1599341
2019-07-17	13.50	13.64	13.39	13.53	1668900
2019-07-18	13.52	13.82	13.52	13.71	1200861
2019-07-19	13.70	13.84	13.54	13.55	1185177
2019-07-22	13.59	13.72	13.42	13.44	1384482
2019-07-23	13.47	13.76	13.43	13.70	1944445
2019-07-24	14.00	15.67	14.00	15.09	6085489
2019-07-25	14.93	15.16	14.10	14.18	6159010
2019-07-26	14.28	14.36	14.00	14.08	3141439
2019-07-29	14.12	14.45	14.12	14.24	1759965
2019-07-30	14.13	14.39	14.06	14.32	2047098
2019-07-31	14.34	14.47	14.08	14.15	2114281
2019-08-01	14.19	14.25	13.73	13.96	1791280
2019-08-02	13.96	13.99	13.62	13.71	1174932
2019-08-05	13.43	13.46	12.85	13.05	4069503
2019-08-06	13.16	13.56	12.96	13.30	2622269
2019-08-07	12.98	13.43	12.92	13.34	2070980
2019-08-08	13.41	13.80	13.41	13.65	2582659
2019-08-09	13.58	13.69	13.50	13.54	2151947
2019-08-12	13.43	13.45	13.20	13.26	1918611
2019-08-13	13.28	13.59	13.19	13.40	2009430
2019-08-14	13.09	13.27	12.89	12.91	1558879
2019-08-15	12.91	13.06	12.73	12.80	841674
2019-08-16	12.84	13.19	12.83	13.13	1016459
2019-08-19	13.26	13.38	13.14	13.31	1110997
2019-08-20	13.22	13.29	12.99	12.99	1378599
2019-08-21	13.11	13.21	13.03	13.08	1309384
2019-08-22	13.22	13.27	12.96	12.98	1374693
2019-08-23	12.90	13.05	12.40	12.45	1200316
2019-08-26	12.62	12.84	12.52	12.70	1587781
2019-08-27	12.75	12.75	12.30	12.32	1156433
2019-08-28	12.30	12.60	12.24	12.51	998954
2019-08-29	12.74	12.87	12.61	12.78	1093166
2019-08-30	12.89	12.94	12.58	12.74	1235083
2019-09-03	12.64	12.78	12.35	12.53	1590414
2019-09-04	12.66	12.73	12.47	12.64	1568921
2019-09-05	12.68	12.95	12.68	12.79	1184739
2019-09-06	12.85	12.90	12.70	12.79	1110447
2019-09-09	12.88	13.15	12.85	13.11	1562480
2019-09-10	13.10	13.38	13.06	13.27	2079245
2019-09-11	13.29	13.39	13.08	13.39	1630808
2019-09-12	13.37	13.42	13.19	13.27	1391250
2019-09-13	13.43	13.56	13.26	13.29	1545661
2019-09-16	13.22	13.47	13.12	13.40	1594477
2019-09-17	13.27	13.37	13.11	13.25	1627474
2019-09-18	13.19	13.39	13.05	13.31	1465986
2019-09-19	13.34	13.49	13.11	13.17	1756071
2019-09-20	13.17	13.46	13.15	13.22	4851442
2019-09-23	13.15	13.52	13.07	13.39	1585144
2019-09-24	13.36	13.53	13.12	13.13	1937073
2019-09-25	13.09	13.37	13.06	13.24	1333118
2019-09-26	13.19	13.35	12.98	13.07	2038575
2019-09-27	13.13	13.21	12.77	12.79	1212148
2019-09-30	12.79	12.85	12.64	12.80	1545809
2019-10-01	12.85	12.98	12.02	12.02	1924765
2019-10-02	11.94	11.98	11.55	11.60	3442230
2019-10-03	11.55	11.69	11.38	11.68	3102609
2019-10-04	11.66	11.80	11.47	11.64	2018817
2019-10-07	11.54	11.85	11.50	11.70	2394844
2019-10-08	11.54	11.63	11.44	11.45	1736977
2019-10-09	11.45	11.53	11.31	11.34	1653474
2019-10-10	11.38	11.65	11.32	11.50	2037155
2019-10-11	11.65	12.03	11.65	11.88	1884456
2019-10-14	11.80	11.91	11.61	11.73	1051578
2019-10-15	11.73	12.03	11.65	12.01	1863534
2019-10-16	11.92	12.06	11.78	11.81	1628943
2019-10-17	11.81	11.96	11.78	11.90	1274679
2019-10-18	11.89	11.93	11.75	11.78	1115391
2019-10-21	11.90	12.08	11.88	11.96	1266120
2019-10-22	12.03	12.21	11.91	12.15	2330832
2019-10-23	12.62	13.14	12.26	12.94	2551513
2019-10-24	12.94	13.12	12.87	13.11	2145644
2019-10-25	13.12	13.69	13.12	13.67	1819796
2019-10-28	13.46	14.03	13.45	13.94	1920838
2019-10-29	13.92	14.26	13.88	14.10	1782672
2019-10-30	14.10	14.10	13.76	13.92	1388823
2019-10-31	13.87	13.92	13.46	13.77	3335288
2019-11-01	13.92	14.01	13.76	13.88	1487535
2019-11-04	14.01	14.06	13.91	14.03	1854502
2019-11-05	14.17	14.48	14.16	14.32	2039837
2019-11-06	14.22	14.38	14.11	14.17	1619693
2019-11-07	14.36	14.48	14.23	14.35	1180876
2019-11-08	14.35	14.41	14.23	14.30	1076785
2019-11-11	14.26	14.64	14.23	14.52	1515255
2019-11-12	14.54	14.54	14.40	14.45	1017734
2019-11-13	14.26	14.36	14.14	14.30	893973
2019-11-14	14.24	14.41	14.17	14.36	873656
2019-11-15	14.46	14.46	14.25	14.26	729131
2019-11-18	14.28	14.36	14.18	14.23	1090402
2019-11-19	14.26	14.36	14.18	14.29	915393
2019-11-20	14.25	14.44	14.22	14.30	1268167
2019-11-21	14.40	14.42	14.19	14.29	928485
2019-11-22	14.39	14.49	14.28	14.41	700288
2019-11-25	14.38	14.59	14.31	14.31	1662042
2019-11-26	14.32	14.39	14.13	14.15	1970716
2019-11-27	14.17	14.40	14.06	14.28	1669036
2019-11-29	14.16	14.46	14.16	14.35	651368
2019-12-02	14.38	14.44	14.02	14.06	2121333
2019-12-03	13.97	13.99	13.70	13.90	1352211
2019-12-04	14.14	14.15	13.96	14.07	1690433
2019-12-05	13.93	14.00	13.83	13.87	1210941
2019-12-06	13.93	14.18	13.93	14.00	2471798
2019-12-09	14.01	14.08	13.79	13.79	1547132
2019-12-10	13.83	13.89	13.76	13.81	2916921
2019-12-11	13.88	13.88	13.68	13.75	1332247
2019-12-12	13.74	13.93	13.70	13.86	2776999
2019-12-13	13.96	14.25	13.88	14.13	1672378
2019-12-16	14.21	14.29	14.09	14.12	2209543
2019-12-17	14.16	14.30	14.12	14.23	1554076
2019-12-18	14.26	14.26	14.06	14.14	996074
2019-12-19	14.10	14.16	13.95	13.99	1408338
2019-12-20	13.95	14.09	13.72	13.77	4699598
2019-12-23	13.82	13.95	13.77	13.90	1643428
2019-12-24	13.92	14.01	13.88	13.93	369238
2019-12-26	13.97	14.00	13.79	13.83	719654
2019-12-27	13.80	13.88	13.70	13.72	635728
2019-12-30	13.72	13.78	13.65	13.66	800103
2019-12-31	13.65	13.72	13.60	13.68	1799631
2020-01-02	13.77	13.77	13.58	13.66	2167227
2020-01-03	13.54	13.73	13.40	13.57	1261215
2020-01-06	13.48	13.65	13.46	13.61	1727853
2020-01-07	13.57	13.77	13.53	13.60	1302510
2020-01-08	13.55	13.75	13.50	13.67	1180111
2020-01-09	13.59	13.65	13.49	13.57	1392280
2020-01-10	13.52	13.57	13.40	13.42	1555236
2020-01-13	13.45	13.52	13.27	13.51	1624328
2020-01-14	13.44	13.64	13.44	13.56	1481905
2020-01-15	13.47	13.57	13.37	13.50	1331015
2020-01-16	13.59	13.67	13.52	13.62	2006135
2020-01-17	13.64	13.92	13.64	13.86	1703413
2020-01-21	13.81	13.95	13.74	13.86	2331872
2020-01-22	14.10	15.34	14.10	15.18	4830196
2020-01-23	15.23	15.50	15.17	15.45	2985396
2020-01-24	15.40	15.41	14.96	15.11	1674468
2020-01-27	14.79	14.90	14.69	14.77	3458565
2020-01-28	14.96	15.30	14.66	15.02	2608222
2020-01-29	14.97	15.25	14.97	15.00	1237093
2020-01-30	14.91	15.08	14.71	14.90	2449809
2020-01-31	14.79	14.81	14.36	14.38	1968238
2020-02-03	14.49	14.59	13.97	14.01	2328430
2020-02-04	14.11	14.23	13.79	13.82	3126461
2020-02-05	14.01	14.16	13.94	14.07	1246349
2020-02-06	14.16	14.27	13.99	14.10	1279579
2020-02-07	13.97	14.11	13.88	14.01	1204344
2020-02-10	13.93	14.14	13.92	14.08	914103
2020-02-11	14.12	14.53	14.00	14.50	1241489
2020-02-12	14.56	14.83	14.52	14.76	1438052
2020-02-13	14.68	14.87	14.62	14.74	1238853
2020-02-14	14.75	14.84	14.49	14.57	1428256
2020-02-18	14.51	14.66	14.24	14.30	824203
2020-02-19	14.30	14.41	14.20	14.34	2379977
2020-02-20	14.33	14.54	14.30	14.45	1280450
2020-02-21	14.34	14.44	14.09	14.17	1292870
2020-02-24	13.71	13.77	13.24	13.24	1903739
2020-02-25	13.25	13.26	12.34	12.44	2228386
2020-02-26	12.53	12.53	12.02	12.03	1883156
2020-02-27	11.71	11.95	11.08	11.29	2843090
2020-02-28	10.80	11.26	10.75	11.23	6210662
2020-03-02	11.30	11.58	10.92	11.58	3995507
2020-03-03	11.47	11.55	10.46	10.60	4802723
2020-03-04	10.85	11.14	10.43	11.11	3657688
2020-03-05	10.58	10.73	10.33	10.44	4097906
2020-03-06	9.99	10.66	9.82	10.49	7751116
2020-03-09	9.71	9.86	9.06	9.07	3182765
2020-03-10	9.61	9.99	9.16	9.99	2786560
2020-03-11	9.66	9.94	9.25	9.49	4506702
2020-03-12	8.71	9.43	8.08	8.08	3328320
2020-03-13	8.77	9.06	7.93	8.67	4210331
2020-03-16	7.67	7.84	7.13	7.29	2590202
2020-03-17	7.53	7.63	5.33	5.95	4825134
2020-03-18	5.55	6.01	4.07	5.00	5658212
2020-03-19	4.97	6.53	4.78	6.28	4465267
2020-03-20	6.51	6.90	5.87	6.00	7680403
2020-03-23	6.00	6.27	5.48	6.06	3237419
2020-03-24	6.45	7.60	6.38	7.08	3787515
2020-03-25	7.45	9.06	7.14	7.99	5206690
2020-03-26	8.10	8.86	7.94	8.07	3097552
2020-03-27	7.75	8.23	7.51	8.03	2386751
2020-03-30	8.00	8.18	7.20	8.15	3021491
2020-03-31	8.11	8.38	7.37	7.58	3206926
2020-04-01	7.15	7.35	6.88	7.01	2525316
2020-04-02	6.89	7.03	6.09	6.35	4162155
2020-04-03	6.29	6.65	5.92	6.04	2651347
2020-04-06	6.42	7.04	6.35	6.98	3164266
2020-04-07	7.39	8.19	7.27	7.31	3172579
2020-04-08	7.45	7.84	7.25	7.65	2204344
2020-04-09	8.26	8.65	8.01	8.29	2664769
2020-04-13	8.30	8.49	7.75	8.05	1512216
2020-04-14	8.26	8.40	7.68	7.83	1989323
2020-04-15	7.45	7.48	7.12	7.34	1437691
2020-04-16	7.28	7.45	6.96	7.21	1838280
2020-04-17	7.61	7.92	7.30	7.54	2263772
2020-04-20	7.25	7.50	6.95	7.06	2664919
2020-04-21	6.80	6.94	6.43	6.57	3220500
2020-04-22	6.77	7.10	6.45	6.60	4100877
2020-04-23	6.71	7.03	6.51	6.72	2106766
2020-04-24	6.71	7.17	6.55	7.03	2728709
2020-04-27	7.04	7.46	6.86	7.38	3127981
2020-04-28	7.61	7.85	7.12	7.48	3288374
2020-04-29	7.77	8.44	7.77	8.23	2891888
2020-04-30	7.99	8.00	7.48	7.62	2311348
2020-05-01	7.35	7.42	6.92	7.03	2872661
2020-05-04	6.91	7.29	6.67	7.22	2617803
2020-05-05	7.39	7.68	7.14	7.19	3129008
2020-05-06	7.34	7.40	6.97	6.99	3583821
2020-05-07	7.11	7.73	7.11	7.54	1838751
2020-05-08	7.75	7.88	7.56	7.77	1435859
2020-05-11	7.60	7.63	7.33	7.35	2529687
2020-05-12	7.44	7.62	7.02	7.04	1810501
2020-05-13	6.93	7.04	6.32	6.43	1809053
2020-05-14	6.20	7.05	6.15	6.81	2237828
2020-05-15	6.77	6.93	6.58	6.68	1374627
2020-05-18	6.95	7.37	6.95	7.30	2631346
2020-05-19	7.22	7.32	6.87	6.87	2508734
2020-05-20	6.96	7.27	6.91	7.10	2136712
2020-05-21	7.00	7.24	7.00	7.18	2099096
2020-05-22	7.24	7.30	6.93	6.97	1581106
2020-05-26	7.34	7.50	7.23	7.31	3037863
2020-05-27	7.62	7.78	7.43	7.75	3212471
2020-05-28	7.89	7.89	7.49	7.69	1505493
2020-05-29	7.51	7.65	7.35	7.44	2304616
2020-06-01	7.47	7.92	7.37	7.67	2299441
2020-06-02	7.72	8.09	7.72	7.86	2679188
2020-06-03	8.00	8.27	7.95	8.19	5109418
2020-06-04	8.00	8.26	7.81	8.22	3196156
2020-06-05	8.93	9.25	8.66	8.82	3782679
2020-06-08	9.08	9.34	9.05	9.20	3574921
2020-06-09	8.87	8.97	8.26	8.70	2869075
2020-06-10	8.61	8.67	8.00	8.01	2704216
2020-06-11	7.51	7.80	7.20	7.44	4322257
2020-06-12	7.92	7.99	7.42	7.75	2259808
2020-06-15	7.33	8.20	7.21	8.02	3210191
2020-06-16	8.45	8.45	7.93	8.09	2197100
2020-06-17	8.08	8.12	7.85	7.92	3338071
2020-06-18	7.79	8.15	7.71	8.05	2708761
2020-06-19	8.22	8.23	7.66	7.78	9397587
2020-06-22	7.65	7.85	7.63	7.68	4045368
2020-06-23	7.79	7.90	7.53	7.60	4340472
2020-06-24	7.50	7.58	7.17	7.28	4075492
2020-06-25	7.29	7.47	7.18	7.41	4468826
2020-06-26	7.26	7.36	6.78	6.98	27749821
2020-06-29	7.28	7.37	6.95	7.24	4635779
2020-06-30	7.16	7.34	7.01	7.03	3075181
2020-07-01	7.01	7.24	6.82	6.91	2224486
2020-07-02	7.12	7.27	6.86	6.90	2665600
2020-07-06	7.19	7.35	7.03	7.27	5133603
2020-07-07	7.15	7.17	6.77	6.79	2868861
2020-07-08	6.76	6.94	6.65	6.89	2426228
2020-07-09	6.86	6.89	6.42	6.47	3619598
2020-07-10	6.42	6.97	6.38	6.93	3122059
2020-07-13	7.07	7.14	6.76	6.84	2818662
2020-07-14	6.83	7.08	6.74	7.03	2193114
2020-07-15	7.14	7.47	7.02	7.41	2685910
2020-07-16	7.37	7.59	7.26	7.49	2628807
2020-07-17	7.46	7.50	7.10	7.17	1780313
2020-07-20	7.15	7.19	6.97	7.06	2109864
2020-07-21	7.22	7.70	7.18	7.60	4784800
2020-07-22	8.28	8.29	7.75	7.98	6200422
2020-07-23	8.00	8.23	7.94	8.14	4307795
2020-07-24	8.08	8.23	7.97	8.02	2392847
2020-07-27	8.01	8.38	7.80	8.34	5153748
2020-07-28	8.34	8.49	8.10	8.18	3839111
2020-07-29	8.20	8.24	8.04	8.19	2793305
2020-07-30	8.00	8.10	7.86	7.97	3106162
2020-07-31	7.95	7.99	7.66	7.96	4649254
2020-08-03	8.25	8.26	8.00	8.11	2895790
2020-08-04	8.11	8.22	7.98	8.21	2143479
2020-08-05	8.28	8.64	8.26	8.63	2028129
2020-08-06	8.59	8.69	8.43	8.46	1638849
2020-08-07	8.38	8.76	8.28	8.74	2494888
2020-08-10	8.85	9.00	8.69	8.93	1999899
2020-08-11	9.16	9.44	8.95	9.04	2164162
2020-08-12	9.21	9.28	8.75	8.85	1796196
2020-08-13	8.81	8.93	8.68	8.72	1446932
2020-08-14	8.63	9.08	8.61	8.94	1340831
2020-08-17	9.01	9.01	8.79	8.85	1418866
2020-08-18	8.82	8.97	8.63	8.68	1555496
2020-08-19	8.66	8.89	8.62	8.76	1278336
2020-08-20	8.65	8.83	8.61	8.65	1433321
2020-08-21	8.62	8.71	8.52	8.57	1508591
2020-08-24	8.70	8.88	8.59	8.84	1763926
2020-08-25	8.95	9.06	8.81	8.83	1746449
2020-08-26	8.90	8.94	8.71	8.74	1378869
2020-08-27	8.73	9.24	8.69	9.21	3684699
2020-08-28	9.25	9.33	9.15	9.31	1289997
2020-08-31	9.33	9.40	9.08	9.09	2641768
2020-09-01	9.02	9.40	8.93	9.13	1932025
2020-09-02	9.15	9.25	9.03	9.17	2230891
2020-09-03	9.00	9.29	8.92	8.99	2711819
2020-09-04	9.10	9.36	8.98	9.21	2363404
2020-09-08	9.07	9.14	8.95	8.96	1527380
2020-09-09	9.05	9.05	8.78	8.84	1769252
2020-09-10	8.91	9.08	8.61	8.62	1726019
2020-09-11	8.62	8.70	8.38	8.41	2284977
2020-09-14	8.44	8.61	8.40	8.42	2649372
2020-09-15	8.50	8.65	8.42	8.43	2714184
2020-09-16	8.43	8.68	8.31	8.58	4178938
2020-09-17	8.41	8.62	8.41	8.47	3036709
2020-09-18	8.55	8.68	8.24	8.26	7007697
2020-09-21	8.01	8.11	7.84	7.94	3576026
2020-09-22	7.99	8.05	7.70	7.86	4378964
2020-09-23	7.90	8.14	7.53	7.53	3163125
2020-09-24	7.48	7.84	7.42	7.70	2820993
2020-09-25	7.60	7.95	7.56	7.91	2327054
2020-09-28	8.08	8.38	8.05	8.25	2298637
2020-09-29	8.21	8.34	8.12	8.28	2085787
2020-09-30	8.36	8.77	8.34	8.45	3191053
2020-10-01	8.61	8.61	8.32	8.51	1732655
2020-10-02	8.34	8.73	8.23	8.67	2469992
2020-10-05	8.80	9.07	8.75	9.06	1491417
2020-10-06	9.15	9.26	8.84	8.88	2043467
2020-10-07	8.98	9.18	8.89	9.01	1613339
2020-10-08	9.16	9.45	9.13	9.44	1382783
2020-10-09	9.50	9.59	9.30	9.49	1422628
2020-10-12	9.54	9.79	9.45	9.77	1386070
2020-10-13	9.64	9.72	9.50	9.60	1311296
2020-10-14	9.61	9.83	9.59	9.60	1164978
2020-10-15	9.55	9.99	9.43	9.99	1421402
2020-10-16	9.92	10.07	9.76	9.79	1694484
2020-10-19	9.84	9.99	9.71	9.74	1776081
2020-10-20	9.89	10.12	9.81	9.90	3228808
2020-10-21	9.60	9.76	9.16	9.18	3956611
2020-10-22	9.47	9.55	9.09	9.15	3044873
2020-10-23	9.31	9.43	9.18	9.40	1879842
2020-10-26	9.20	9.28	9.05	9.11	1516675
2020-10-27	9.06	9.09	8.55	8.57	1801833
2020-10-28	8.33	8.39	8.06	8.08	2427881
2020-10-29	8.01	8.28	7.91	8.17	1863026
2020-10-30	8.10	8.21	7.89	8.01	2038699
2020-11-02	8.17	8.54	8.10	8.54	2214882
2020-11-03	8.76	8.94	8.58	8.87	2204821
2020-11-04	8.70	9.42	8.61	9.39	3404643
2020-11-05	9.35	9.59	9.30	9.39	2069159
2020-11-06	9.58	9.66	9.23	9.25	2037913
2020-11-09	10.00	10.47	9.90	10.02	3023540
2020-11-10	10.13	10.30	10.11	10.17	1737410
2020-11-11	10.18	10.26	9.74	10.02	1642359
2020-11-12	9.76	10.00	9.74	9.94	1997529
2020-11-13	10.07	10.42	9.99	10.38	1358546
2020-11-16	10.62	10.79	10.54	10.63	2278602
2020-11-17	10.43	10.79	10.30	10.73	1790469
2020-11-18	10.57	10.80	10.44	10.45	2513867
2020-11-19	10.34	10.42	10.08	10.42	1227737
2020-11-20	10.18	10.39	9.54	9.56	3573769
2020-11-23	9.76	9.96	9.63	9.81	2382868
2020-11-24	9.97	10.02	9.85	10.00	2906734
2020-11-25	9.91	10.21	9.88	9.88	2367555
2020-11-27	9.87	9.99	9.58	9.75	902693
2020-11-30	9.77	9.87	9.36	9.37	2390748
2020-12-01	9.60	9.95	9.52	9.71	1680107
2020-12-02	9.65	9.86	9.54	9.70	2115314
2020-12-03	9.63	9.78	9.41	9.65	1831667
2020-12-04	9.70	9.85	9.52	9.57	1340342
2020-12-07	9.51	9.63	9.29	9.55	1261056
2020-12-08	9.44	9.47	9.22	9.42	2407840
2020-12-09	9.47	9.66	9.45	9.56	1332797
2020-12-10	9.52	9.67	9.46	9.62	1069115
2020-12-11	9.50	9.63	9.28	9.49	1845663
2020-12-14	9.58	9.63	9.07	9.24	2097663
2020-12-15	9.28	9.51	9.09	9.49	2203318
2020-12-16	9.54	9.58	9.30	9.32	1509806
2020-12-17	9.30	9.49	9.17	9.42	1515119
2020-12-18	9.48	9.57	9.26	9.34	4844885
2020-12-21	9.22	9.41	9.07	9.24	2060116
2020-12-22	9.24	9.36	9.11	9.30	1660433
2020-12-23	9.31	9.83	9.31	9.72	2051393
2020-12-24	9.78	9.81	9.52	9.77	1215164
2020-12-28	9.80	9.93	9.65	9.69	1499903
2020-12-29	9.77	9.79	9.59	9.77	1725698
2020-12-30	9.78	9.95	9.74	9.79	1757475
2020-12-31	9.80	10.04	9.69	9.82	1812976
2021-01-04	9.87	10.10	9.87	9.97	2403587
2021-01-05	9.97	10.39	9.94	10.22	1660786
2021-01-06	10.41	10.95	10.41	10.87	2436807
2021-01-07	10.94	11.09	10.88	10.96	2076387
2021-01-08	11.00	11.00	10.70	10.92	2137599
2021-01-11	10.73	11.08	10.73	10.97	1102620
2021-01-12	11.09	11.24	10.85	11.18	1116955
2021-01-13	11.16	11.27	10.84	10.91	1686301
2021-01-14	11.00	12.39	10.93	12.11	4944539
2021-01-15	12.11	12.11	11.63	11.64	2250602
2021-01-19	11.44	11.59	10.90	11.27	2749055
2021-01-20	11.28	11.54	11.25	11.51	2242499
2021-01-21	11.50	11.58	11.18	11.20	1892544
2021-01-22	11.03	11.31	10.83	11.28	1784295
2021-01-25	11.09	11.49	10.94	11.32	2831517
2021-01-26	11.51	11.88	11.41	11.87	3056886
2021-01-27	11.16	11.78	11.03	11.16	4231134
2021-01-28	11.41	11.60	11.28	11.55	2200118
2021-01-29	11.55	11.80	11.25	11.26	3810363
2021-02-01	11.26	11.47	11.10	11.32	1746447
2021-02-02	11.44	11.90	11.39	11.77	1867753
2021-02-03	11.72	12.01	11.68	11.97	1794656
2021-02-04	11.89	12.37	11.89	12.30	1614541
2021-02-05	12.42	12.63	12.18	12.43	1781194
2021-02-08	12.50	12.90	12.49	12.80	1545721
2021-02-09	12.65	12.80	12.52	12.59	1839543
2021-02-10	12.64	12.73	12.29	12.38	1618119
2021-02-11	12.46	12.55	12.09	12.29	1269554
2021-02-12	12.16	12.46	12.16	12.23	1015037
2021-02-16	12.36	12.54	12.30	12.47	1157775
2021-02-17	12.37	12.66	12.35	12.49	1642885
2021-02-18	12.49	12.49	12.00	12.09	1770842
2021-02-19	12.16	12.32	12.06	12.22	1250486
2021-02-22	12.17	12.45	12.13	12.24	1538496
2021-02-23	12.29	12.42	11.95	12.17	1666316
2021-02-24	12.25	12.60	12.25	12.49	1618418
2021-02-25	12.54	12.59	12.17	12.24	1813673
2021-02-26	12.20	12.52	12.13	12.38	1737473
2021-03-01	12.60	13.13	12.60	13.03	1946210
2021-03-02	12.92	13.17	12.83	12.89	1968834
2021-03-03	12.96	13.13	12.68	12.69	1828470
2021-03-04	12.58	12.77	12.29	12.62	2086599
2021-03-05	12.82	13.04	12.36	12.88	2669766
2021-03-08	12.98	13.14	12.76	12.89	3445206
2021-03-09	12.95	12.97	12.53	12.55	2313927
2021-03-10	12.69	13.25	12.63	13.16	2150535
2021-03-11	13.23	13.50	13.08	13.16	2374961
2021-03-12	13.33	13.70	13.20	13.25	2384744
2021-03-15	13.31	13.33	13.06	13.27	2723111
2021-03-16	13.12	13.29	12.99	13.08	2418853
2021-03-17	13.10	13.21	12.88	13.16	1840628
2021-03-18	13.21	13.40	12.83	12.94	5397028
2021-03-19	13.01	13.93	13.01	13.76	8741890
2021-03-22	13.69	13.86	13.43	13.82	2162969
2021-03-23	13.72	13.83	13.13	13.20	2314269
2021-03-24	13.42	13.58	13.23	13.25	1701855
2021-03-25	13.12	13.88	13.10	13.77	1941440
2021-03-26	13.88	14.20	13.85	14.13	1639130
2021-03-29	13.79	14.19	13.79	13.86	1234646
2021-03-30	13.87	14.48	13.87	14.34	2721792
2021-03-31	14.29	14.54	14.26	14.31	2084441
2021-04-01	14.42	14.50	14.25	14.34	1713171
2021-04-05	14.50	14.54	14.32	14.45	1943223
2021-04-06	14.45	14.51	14.34	14.35	1605136
2021-04-07	14.52	14.60	14.44	14.51	1154121
2021-04-08	14.47	14.61	14.30	14.53	1437855
2021-04-09	14.59	14.70	14.50	14.64	1204061
2021-04-12	14.70	14.99	14.67	14.85	2025395
2021-04-13	14.85	14.85	14.48	14.53	1817536
2021-04-14	14.55	14.87	14.54	14.72	1624264
2021-04-15	14.71	14.93	14.64	14.85	1432322
2021-04-16	14.96	15.08	14.79	14.88	1288926
2021-04-19	14.90	15.09	14.85	15.03	1397449
2021-04-20	14.91	14.97	14.62	14.80	1721642
2021-04-21	14.65	15.08	14.60	15.03	1655039
2021-04-22	15.08	15.15	14.85	14.93	1359088
2021-04-23	14.99	15.27	14.84	15.08	2102096
2021-04-26	15.07	15.50	15.06	15.28	1386381
2021-04-27	15.25	15.52	15.25	15.36	1734800
2021-04-28	15.70	16.21	15.55	16.20	2660349
2021-04-29	16.38	17.06	16.31	16.99	3434839
2021-04-30	16.83	16.95	16.61	16.83	2450054
2021-05-03	17.00	17.10	16.77	16.87	1832718
2021-05-04	16.71	16.83	16.43	16.66	1907348
2021-05-05	16.64	16.99	16.64	16.88	1196260
2021-05-06	16.99	17.13	16.78	16.99	2125340
2021-05-07	16.88	17.40	16.77	17.34	1601052
2021-05-10	17.34	17.71	17.25	17.25	1880025
2021-05-11	16.93	17.18	16.61	17.01	1708480
2021-05-12	17.16	17.24	16.46	16.50	1852577
2021-05-13	16.35	17.31	16.25	17.16	1573905
2021-05-14	17.31	17.44	17.17	17.34	1276754
2021-05-17	17.30	17.40	17.07	17.39	1992839
2021-05-18	17.39	17.63	17.29	17.30	1356330
2021-05-19	17.01	17.41	16.81	17.29	1841063
2021-05-20	17.29	17.46	17.09	17.25	1238822
2021-05-21	17.40	17.71	17.32	17.46	1056718
2021-05-24	17.55	17.59	17.24	17.50	1125280
2021-05-25	17.63	17.86	17.13	17.18	1509925
2021-05-26	17.18	17.91	17.18	17.91	2055053
2021-05-27	17.99	18.39	17.97	18.29	2560208
2021-05-28	18.26	18.30	17.93	18.27	1699512
2021-06-01	18.44	18.77	18.40	18.66	1746761
2021-06-02	18.77	18.93	18.48	18.65	1578617
2021-06-03	18.39	18.59	18.10	18.52	1280231
2021-06-04	18.50	18.62	18.29	18.56	1295056
2021-06-07	18.61	18.98	18.53	18.92	1655051
2021-06-08	18.84	19.17	18.56	19.07	1594033
2021-06-09	18.96	19.16	18.86	19.10	1108701
2021-06-10	19.40	19.46	18.88	18.93	1670981
2021-06-11	18.98	19.45	18.98	19.41	1309779
2021-06-14	19.42	19.49	19.09	19.16	1405542
2021-06-15	19.21	19.81	19.21	19.66	1412631
2021-06-16	19.57	20.08	19.44	20.00	2145392
2021-06-17	20.09	20.15	18.93	19.34	2201047
2021-06-18	18.90	19.05	18.20	18.34	4578995
2021-06-21	18.65	19.35	18.54	19.29	1647785
2021-06-22	19.20	19.24	18.81	18.90	1469721
2021-06-23	18.99	19.19	18.92	18.99	1358937
2021-06-24	19.17	19.32	18.93	19.22	1376591
2021-06-25	19.27	19.59	19.12	19.16	4199364
2021-06-28	19.09	19.26	18.76	19.14	1485252
2021-06-29	19.06	19.50	18.95	19.13	1873083
2021-06-30	19.14	19.57	19.07	19.33	1403900
2021-07-01	19.46	19.69	19.30	19.47	1169280
2021-07-02	19.48	19.55	19.30	19.41	982503
2021-07-06	19.08	19.24	18.51	18.76	2275692
2021-07-07	18.65	19.14	18.57	19.01	1503951
2021-07-08	18.51	19.20	18.29	18.99	2209743
2021-07-09	19.42	20.09	19.36	19.82	1397118
2021-07-12	19.53	20.25	19.52	20.20	1426362
2021-07-13	20.18	20.35	19.83	20.01	1250584
2021-07-14	20.18	20.60	19.96	20.12	1343942
2021-07-15	20.03	20.25	19.79	20.14	1480117
2021-07-16	20.28	20.48	19.90	19.94	1382377
2021-07-19	19.25	19.78	19.10	19.43	2267225
2021-07-20	19.51	20.30	19.41	20.08	1900944
2021-07-21	20.40	20.73	20.36	20.59	1334006
2021-07-22	20.61	20.73	19.98	20.18	1111250
2021-07-23	20.38	20.73	20.14	20.27	850981
2021-07-26	20.50	20.80	20.28	20.52	1077628
2021-07-27	20.31	20.80	20.13	20.51	1306187
2021-07-28	20.41	20.60	19.40	19.87	2163046
2021-07-29	19.86	20.33	19.85	20.24	2836103
2021-07-30	20.16	20.62	20.06	20.43	2109056
2021-08-02	20.55	20.96	20.55	20.71	2856660
2021-08-03	20.82	20.94	20.45	20.74	2144979
2021-08-04	20.40	20.82	20.22	20.39	1652664
2021-08-05	20.48	20.90	20.46	20.80	2915175
2021-08-06	20.95	21.55	20.87	21.54	2125772
2021-08-09	21.45	21.80	21.42	21.50	1831076
2021-08-10	21.48	21.75	21.45	21.69	1616782
2021-08-11	21.75	21.96	21.50	21.93	1005650
2021-08-12	21.91	22.05	21.58	21.82	1071807
2021-08-13	21.90	21.99	21.74	21.87	867408
2021-08-16	21.62	21.99	21.61	21.88	892655
2021-08-17	21.74	22.06	21.70	22.04	1913928
2021-08-18	21.98	22.24	21.85	21.98	2047124
2021-08-19	21.44	22.09	21.40	21.79	2029048
2021-08-20	21.75	22.18	21.58	22.10	1282058
2021-08-23	22.17	22.30	21.79	22.02	1529941
2021-08-24	22.06	22.38	22.04	22.12	1008543
2021-08-25	22.14	22.63	22.07	22.57	1280080
2021-08-26	22.56	22.69	22.37	22.50	1205036
2021-08-27	22.51	23.19	22.45	23.08	1762123
2021-08-30	23.25	23.26	22.80	22.83	1446950
2021-08-31	22.68	23.31	22.68	23.21	1791422
2021-09-01	23.34	23.42	23.01	23.16	2176608
2021-09-02	23.04	23.04	22.73	22.89	1603145
2021-09-03	22.97	23.04	22.69	23.04	1292102
2021-09-07	23.12	23.34	22.84	23.07	1787611
2021-09-08	22.85	23.22	22.76	23.16	1320321
2021-09-09	23.18	23.45	23.07	23.19	1653835
2021-09-10	23.40	23.40	23.03	23.05	1580486
2021-09-13	23.22	23.50	23.06	23.48	1211442
2021-09-14	23.56	23.66	23.00	23.01	1749777
2021-09-15	23.05	23.42	22.97	23.37	1277331
2021-09-16	23.50	23.74	23.35	23.48	1510210
2021-09-17	23.56	23.80	23.20	23.49	7084979
2021-09-20	22.82	23.17	22.30	22.58	2091500
2021-09-21	22.78	22.83	22.32	22.34	1658150
2021-09-22	22.65	22.85	22.12	22.15	2579293
2021-09-23	22.31	22.64	22.14	22.30	5240687
2021-09-24	22.30	22.63	22.06	22.49	2455370
2021-09-27	22.63	23.44	22.57	23.15	1783067
2021-09-28	23.10	23.22	22.32	22.35	1979335
2021-09-29	22.37	22.48	19.18	19.24	6710098
2021-09-30	18.52	20.16	18.50	19.73	3789537
2021-10-01	19.63	19.80	19.06	19.12	2704778
2021-10-04	19.05	19.52	18.82	18.88	2440898
2021-10-05	18.96	19.17	18.66	18.68	2616051
2021-10-06	18.51	18.72	18.20	18.58	3094619
2021-10-07	18.79	19.73	18.69	19.43	3359633
2021-10-08	19.53	19.67	19.21	19.40	1365077
2021-10-11	19.31	20.35	19.31	19.87	1985518
2021-10-12	19.90	20.35	19.82	20.06	1630873
2021-10-13	20.05	20.26	19.60	19.70	1473980
2021-10-14	19.87	20.26	19.87	20.09	1606350
2021-10-15	20.51	20.65	19.96	19.98	1540948
2021-10-18	19.97	20.37	19.91	20.17	1855984
2021-10-19	20.21	20.43	19.81	19.92	1744329
2021-10-20	19.85	20.25	19.65	20.21	1421030
2021-10-21	20.30	20.54	19.78	19.91	1002419
2021-10-22	19.96	20.33	19.89	19.98	991306
2021-10-25	20.03	20.28	19.86	19.87	997499
2021-10-26	19.84	19.97	19.52	19.60	2046696
2021-10-27	19.87	19.87	19.18	19.20	1949169
2021-10-28	19.38	19.54	19.02	19.46	1424136
2021-10-29	19.48	19.77	19.46	19.70	1949203
2021-11-01	19.93	20.50	19.88	20.28	1909075
2021-11-02	20.33	20.33	19.35	19.48	2292860
2021-11-03	19.37	19.76	19.27	19.45	2827377
2021-11-04	19.60	19.60	19.14	19.34	1801563
2021-11-05	19.52	20.04	19.45	19.71	2554511
2021-11-08	19.87	20.40	19.70	20.32	1839145
2021-11-09	20.28	20.50	19.96	20.10	1255741
2021-11-10	20.02	20.39	19.85	20.02	1381922
2021-11-11	20.14	20.67	20.09	20.46	1259201
2021-11-12	20.42	20.73	20.38	20.48	934831
2021-11-15	20.48	20.68	20.23	20.29	1039748
2021-11-16	20.19	20.22	19.81	19.95	1582630
2021-11-17	19.99	20.15	19.77	20.11	1262537
2021-11-18	20.13	20.33	19.64	19.93	1227882
2021-11-19	19.74	20.06	19.58	19.86	1390414
2021-11-22	20.10	20.42	20.02	20.16	1336033
2021-11-23	20.39	20.63	20.19	20.49	1354906
2021-11-24	20.42	20.68	20.38	20.59	998940
2021-11-26	19.95	20.08	19.58	19.95	1353357
2021-11-29	20.28	20.29	19.74	19.81	1353761
2021-11-30	19.63	20.13	19.49	19.73	2786252
2021-12-01	20.21	20.49	19.61	19.62	2237292
2021-12-02	19.63	20.32	19.53	20.07	1909457
2021-12-03	20.14	20.37	19.77	19.91	1726199
2021-12-06	20.07	20.85	20.07	20.60	1792215
2021-12-07	20.71	21.21	20.68	21.12	1522537
2021-12-08	21.19	21.35	20.77	20.78	1600774
2021-12-09	20.60	20.85	20.46	20.68	1740105
2021-12-10	20.80	20.88	20.50	20.81	2036757
2021-12-13	21.23	21.60	20.96	21.03	2657519
2021-12-14	20.92	21.72	20.91	21.52	3367047
2021-12-15	21.54	21.74	21.16	21.59	3712836
2021-12-16	21.94	22.13	21.35	21.44	1889017
2021-12-17	20.98	21.52	20.95	21.30	6472804
2021-12-20	20.98	21.12	19.67	20.01	2672654
2021-12-21	20.28	21.17	20.28	21.17	1694704
2021-12-22	21.10	21.54	21.01	21.39	1180173
2021-12-23	21.32	21.80	21.10	21.66	730473
2021-12-27	21.66	22.00	21.41	21.55	1029938
2021-12-28	21.47	21.88	21.47	21.55	798174
2021-12-29	21.54	21.64	21.20	21.27	657841
2021-12-30	21.25	21.52	21.18	21.20	656422
2021-12-31	21.17	21.35	21.09	21.22	780985
2022-01-03	21.13	21.80	21.13	21.48	1598460
2022-01-04	21.89	22.12	21.67	21.92	1202934
2022-01-05	22.07	22.33	21.68	21.70	4667213
2022-01-06	21.79	21.96	21.61	21.85	1003469
2022-01-07	21.87	22.40	21.87	22.26	1039087
2022-01-10	22.18	22.31	21.38	21.60	1587168
2022-01-11	21.67	21.97	21.60	21.90	1300741
2022-01-12	21.96	22.30	21.78	21.90	1297556
2022-01-13	22.08	22.59	21.82	21.98	2899770
2022-01-14	21.76	21.93	21.17	21.92	1252409
2022-01-18	21.73	21.88	21.31	21.47	1227937
2022-01-19	21.59	21.60	20.10	20.11	1546115
2022-01-20	20.17	20.63	19.71	19.83	1883121
2022-01-21	19.65	19.80	18.93	18.95	2225479
2022-01-24	18.50	18.77	17.51	18.40	4129177
2022-01-25	18.23	18.75	17.93	18.52	3148234
2022-01-26	17.75	18.12	16.09	16.17	6404067
2022-01-27	16.17	16.95	16.04	16.64	3567483
2022-01-28	16.51	16.78	16.14	16.47	3553134
2022-01-31	16.47	17.43	16.39	17.43	3859939
2022-02-01	17.47	17.63	17.01	17.46	2463745
2022-02-02	17.49	17.72	17.21	17.53	2712375
2022-02-03	17.46	17.84	17.37	17.57	1795506
2022-02-04	17.49	17.99	17.41	17.82	1546126
2022-02-07	17.82	18.28	17.81	18.06	1808358
2022-02-08	18.09	18.57	18.09	18.51	1893807
2022-02-09	18.51	19.17	18.48	18.87	1935244
2022-02-10	18.82	19.39	18.58	18.89	1806934
2022-02-11	18.80	19.09	18.38	18.49	1439788
2022-02-14	18.43	18.95	18.07	18.47	1373630
2022-02-15	18.55	18.95	18.44	18.88	1211700
2022-02-16	18.91	19.20	18.85	19.00	2456599
2022-02-17	18.88	18.88	17.94	18.19	1344254
2022-02-18	18.05	18.68	18.05	18.44	1962656
2022-02-22	18.18	18.65	17.90	18.12	1904157
2022-02-23	18.26	18.41	17.47	17.50	1809296
2022-02-24	16.48	17.66	16.47	17.58	2395591
2022-02-25	17.75	18.45	17.61	18.21	2685422
2022-02-28	17.71	17.85	17.29	17.61	3148786
2022-03-01	17.54	17.59	16.82	17.06	2414991
2022-03-02	17.29	17.66	17.03	17.55	1988119
2022-03-03	17.54	17.66	16.94	17.17	1806867
2022-03-04	16.85	17.10	16.28	16.49	1633169
2022-03-07	16.32	16.66	15.75	16.08	3001949
2022-03-08	16.25	16.72	15.95	15.96	3307823
2022-03-09	16.59	16.82	16.38	16.68	5093495
2022-03-10	16.63	16.93	16.15	16.67	2742574
2022-03-11	16.76	16.96	16.60	16.63	1733757
2022-03-14	16.89	17.28	16.37	16.47	2252862
2022-03-15	16.47	17.07	16.42	16.70	2245394
2022-03-16	16.91	17.69	16.73	17.35	3241153
2022-03-17	17.18	17.50	16.96	17.36	2747512
2022-03-18	17.40	17.55	16.92	17.51	6623853
2022-03-21	17.67	17.84	17.11	17.20	1863527
2022-03-22	17.42	17.71	17.22	17.28	2107689
2022-03-23	17.20	17.31	16.77	16.78	1692091
2022-03-24	16.93	17.11	16.64	17.07	1635377
2022-03-25	17.05	17.29	16.98	17.24	2775501
2022-03-28	17.24	17.25	16.63	17.03	1758326
2022-03-29	17.31	18.08	17.30	17.82	2098565
2022-03-30	17.67	17.83	17.18	17.24	1080537
2022-03-31	16.94	17.32	16.91	17.04	15640997
2022-04-01	17.29	17.50	16.81	17.05	2274610
2022-04-04	16.93	17.05	16.47	16.61	1244459
2022-04-05	16.69	17.29	16.63	17.07	2924600
2022-04-06	16.91	17.13	16.70	16.72	1413481
2022-04-07	16.68	16.75	16.19	16.49	1295937
2022-04-08	16.42	16.79	16.20	16.61	902458
2022-04-11	16.04	16.37	15.98	16.00	1494654
2022-04-12	16.04	16.57	15.96	16.31	1453980
2022-04-13	16.26	16.64	16.23	16.59	856221
2022-04-14	16.67	16.94	16.56	16.64	894501
2022-04-18	16.44	17.25	16.44	17.21	1926444
2022-04-19	17.24	17.75	17.24	17.65	1278126
2022-04-20	17.65	17.72	16.67	16.90	3573861
2022-04-21	17.17	17.29	16.69	16.79	1254654
2022-04-22	16.65	16.66	16.38	16.45	1276068
2022-04-25	16.28	17.29	15.87	17.16	3872814
2022-04-26	16.92	17.28	16.44	16.60	2231657
2022-04-27	17.19	17.35	16.22	16.38	2113724
2022-04-28	16.61	16.69	16.19	16.48	1787595
2022-04-29	16.47	16.72	15.82	15.89	1836382
2022-05-02	15.86	16.10	15.61	15.92	1637609
2022-05-03	15.90	16.37	15.86	16.32	1636810
2022-05-04	16.33	17.21	16.26	17.17	1537422
2022-05-05	16.82	17.08	16.29	16.51	1173580
2022-05-06	16.38	16.53	16.06	16.22	1146106
2022-05-09	15.90	16.17	15.72	15.87	1347169
2022-05-10	15.97	16.09	15.16	15.53	1478227
2022-05-11	15.58	15.86	15.11	15.14	1264503
2022-05-12	15.12	15.19	14.56	14.93	1495405
2022-05-13	15.13	15.68	15.13	15.35	1598901
2022-05-16	15.24	15.70	14.97	15.60	1905466
2022-05-17	15.91	16.39	15.79	16.29	1201753
2022-05-18	16.03	16.38	15.54	15.61	1268217
2022-05-19	15.37	15.80	15.37	15.57	1724870
2022-05-20	15.68	15.88	15.14	15.53	1306820
2022-05-23	15.83	15.93	15.30	15.38	2536042
2022-05-24	15.23	15.28	14.43	14.81	1976381
2022-05-25	14.72	15.33	14.72	15.20	1652187
2022-05-26	15.42	15.93	15.36	15.72	1259340
2022-05-27	15.72	16.17	15.72	16.16	1120524
2022-05-31	15.99	16.11	15.67	16.00	1662148
2022-06-01	16.03	16.09	15.40	15.63	1319047
2022-06-02	15.54	15.69	15.34	15.68	1161817
2022-06-03	15.57	15.76	15.32	15.34	930118
2022-06-06	15.57	15.81	15.25	15.52	1249270
2022-06-07	15.23	15.84	15.21	15.79	984647
2022-06-08	15.67	15.67	15.12	15.18	877099
2022-06-09	15.09	15.16	14.76	14.77	1047081
2022-06-10	14.42	14.63	14.01	14.01	1659241
2022-06-13	13.45	13.72	13.15	13.24	1585617
2022-06-14	13.35	13.76	13.21	13.64	2104679
2022-06-15	13.92	14.06	13.48	13.65	1662998
2022-06-16	13.21	13.21	12.45	12.63	1941001
2022-06-17	12.70	13.32	12.61	13.19	3044906
2022-06-21	13.47	13.68	12.94	13.41	1450852
2022-06-22	13.22	13.63	13.09	13.53	1606520
2022-06-23	13.59	13.75	13.35	13.72	1752418
2022-06-24	13.85	14.42	13.81	14.40	6443698
2022-06-27	14.44	14.63	14.27	14.41	1377278
2022-06-28	14.60	14.90	14.07	14.08	1492034
2022-06-29	14.11	14.28	13.91	14.09	1301688
2022-06-30	13.78	14.20	13.50	13.99	1088171
2022-07-01	13.89	14.34	13.77	14.32	905216
2022-07-05	14.34	14.60	13.87	14.60	1123391
2022-07-06	14.54	14.70	14.18	14.48	932785
2022-07-07	14.61	14.81	14.56	14.70	769228
2022-07-08	14.70	14.81	14.52	14.74	735115
2022-07-11	14.52	14.92	14.51	14.73	1232803
2022-07-12	14.67	14.94	14.48	14.50	931515
2022-07-13	14.26	14.87	14.22	14.82	1070304
2022-07-14	14.36	14.67	14.36	14.61	735561
2022-07-15	14.91	15.03	14.59	14.92	1001933
2022-07-18	15.09	15.39	14.97	14.99	1141336
2022-07-19	15.20	15.77	15.11	15.74	930455
2022-07-20	15.71	15.84	15.55	15.77	1237129
2022-07-21	15.65	15.74	15.43	15.74	976763
2022-07-22	15.82	16.03	15.56	15.71	869586
2022-07-25	15.77	15.84	15.50	15.70	1015064
2022-07-26	15.50	15.86	15.32	15.34	1092510
2022-07-27	16.03	17.06	15.93	16.81	1903005
2022-07-28	16.88	16.99	16.06	16.25	1678856
2022-07-29	16.33	16.58	16.00	16.47	1174165
2022-08-01	16.34	16.78	16.24	16.61	958730
2022-08-02	16.52	16.52	15.88	15.91	998199
2022-08-03	16.07	16.25	15.85	16.12	896009
2022-08-04	16.20	16.28	16.00	16.13	968421
2022-08-05	15.96	15.99	15.61	15.82	1395606
2022-08-08	15.98	16.50	15.92	16.25	953517
2022-08-09	16.22	16.24	16.03	16.07	961597
2022-08-10	16.39	16.64	16.35	16.53	902612
2022-08-11	16.72	16.95	16.55	16.69	1141646
2022-08-12	16.74	16.89	16.55	16.87	876788
2022-08-15	16.62	16.91	16.52	16.83	836775
2022-08-16	16.83	17.31	16.81	17.22	1100129
2022-08-17	16.96	17.09	16.71	16.93	797175
2022-08-18	16.96	17.21	16.87	17.20	958047
2022-08-19	17.07	17.15	16.61	16.74	1341348
2022-08-22	16.45	16.48	16.24	16.38	1059365
2022-08-23	16.34	16.52	16.21	16.28	1297593
2022-08-24	16.25	16.42	16.15	16.32	1099858
2022-08-25	16.45	16.79	16.40	16.69	933206
2022-08-26	16.69	16.76	16.17	16.18	1060179
2022-08-29	16.05	16.05	14.78	15.15	2709440
2022-08-30	15.27	15.27	15.01	15.25	1189723
2022-08-31	15.39	15.57	15.19	15.39	1461395
2022-09-01	15.14	15.21	14.78	15.01	1330253
2022-09-02	15.28	15.28	14.68	14.70	1656443
2022-09-06	14.62	14.65	13.75	14.23	2601163
2022-09-07	14.22	14.82	14.13	14.82	1888744
2022-09-08	14.74	15.01	14.46	15.01	1571184
2022-09-09	14.48	14.78	14.24	14.53	2250893
2022-09-12	14.71	14.83	14.44	14.54	2703937
2022-09-13	14.17	14.23	13.41	13.48	2517933
2022-09-14	13.59	13.70	13.19	13.66	3383147
2022-09-15	13.68	14.31	13.66	14.28	3124432
2022-09-16	14.16	14.36	13.91	14.16	11069514
2022-09-19	14.07	14.45	14.07	14.36	1966460
2022-09-20	14.27	14.27	13.70	13.83	2037118
2022-09-21	13.99	14.38	13.99	14.06	1532022
2022-09-22	14.02	14.17	13.62	13.69	1605270
2022-09-23	13.58	13.70	12.88	13.19	3194680
2022-09-26	13.12	13.44	13.00	13.10	1841346
2022-09-27	13.16	13.37	13.05	13.20	2118073
2022-09-28	13.24	14.00	13.24	13.92	1818679
2022-09-29	13.68	14.00	13.37	13.99	2386471
2022-09-30	14.25	15.01	14.06	14.69	3205726
2022-10-03	14.78	14.94	14.23	14.59	1988847
2022-10-04	14.82	15.55	14.79	15.54	1451408
2022-10-05	15.16	15.52	15.08	15.47	1189775
2022-10-06	15.46	15.70	15.34	15.62	962448
2022-10-07	15.27	15.35	14.89	14.96	1314577
2022-10-10	14.99	15.03	14.77	14.77	1117008
2022-10-11	14.76	15.28	14.59	15.00	1048278
2022-10-12	15.03	15.23	14.79	15.02	924846
2022-10-13	14.82	15.57	14.68	15.44	1223365
2022-10-14	15.53	15.66	14.77	14.79	1163701
2022-10-17	15.16	15.30	14.93	15.19	1248473
2022-10-18	15.52	15.70	15.16	15.27	1410068
2022-10-19	15.06	15.35	14.85	15.03	1273328
2022-10-20	15.03	15.38	14.94	15.01	1005388
2022-10-21	15.05	15.45	14.75	15.40	912720
2022-10-24	15.48	15.58	15.31	15.50	715104
2022-10-25	15.42	16.20	15.41	15.97	991219
2022-10-26	15.78	16.25	14.44	14.45	2694595
2022-10-27	14.70	14.83	14.50	14.58	1918658
2022-10-28	14.74	15.28	14.74	15.09	1513540
2022-10-31	15.11	15.20	14.96	15.14	1203693
2022-11-01	15.30	15.37	15.07	15.13	963060
2022-11-02	15.08	15.20	14.63	14.63	1131213
2022-11-03	14.43	14.80	14.21	14.68	1105285
2022-11-04	14.85	15.01	14.65	14.92	918245
2022-11-07	15.01	15.41	15.00	15.41	717654
2022-11-08	15.41	15.67	15.12	15.25	841162
2022-11-09	15.08	15.48	15.01	15.11	758709
2022-11-10	15.69	16.30	15.69	15.91	1474460
2022-11-11	15.97	16.34	15.97	16.00	1027377
2022-11-14	15.88	16.61	15.77	15.98	1149239
2022-11-15	16.25	16.46	16.14	16.18	831320
2022-11-16	16.04	16.14	15.73	15.83	748740
2022-11-17	15.54	15.66	15.39	15.51	794150
2022-11-18	15.85	15.97	15.29	15.48	1130217
2022-11-21	15.47	16.08	15.46	16.03	1130535
2022-11-22	16.17	16.19	15.72	16.13	1070545
2022-11-23	16.14	16.24	15.99	16.15	817304
2022-11-25	16.11	16.49	16.10	16.38	436766
2022-11-28	16.12	16.27	16.05	16.20	620924
2022-11-29	16.25	16.59	16.23	16.47	730097
2022-11-30	16.34	16.58	16.00	16.57	1022655
2022-12-01	16.93	17.09	16.59	17.00	1410317
2022-12-02	16.77	17.15	16.76	16.98	724919
2022-12-05	16.88	17.03	16.68	16.73	694754
2022-12-06	16.69	16.96	16.41	16.65	715890
2022-12-07	16.65	17.06	16.59	16.70	733603
2022-12-08	16.85	16.91	16.46	16.52	772162
2022-12-09	16.44	16.59	16.31	16.32	1021209
2022-12-12	16.33	16.83	16.27	16.78	814219
2022-12-13	17.32	17.43	16.64	16.75	1180663
2022-12-14	16.68	17.09	16.68	16.83	1099286
2022-12-15	16.59	16.81	16.39	16.78	883721
2022-12-16	16.48	16.69	16.36	16.59	4580235
2022-12-19	16.59	16.65	16.16	16.26	1038126
2022-12-20	16.27	16.54	16.11	16.51	938060
2022-12-21	16.71	16.90	16.63	16.73	604946
2022-12-22	16.62	16.70	16.04	16.29	657547
2022-12-23	16.20	16.49	16.15	16.46	553022
2022-12-27	16.52	16.58	16.34	16.54	510899
2022-12-28	16.55	16.62	16.28	16.28	447268
2022-12-29	16.39	16.67	16.35	16.60	587514
2022-12-30	16.43	16.56	16.35	16.45	575443
2023-01-03	16.61	16.79	16.38	16.53	848472
2023-01-04	16.71	16.99	16.65	16.85	681868
2023-01-05	16.76	16.76	16.48	16.53	871603
2023-01-06	16.78	17.07	16.65	17.01	795322
2023-01-09	17.10	17.30	16.89	16.89	934308
2023-01-10	16.88	17.18	16.61	17.05	1344171
2023-01-11	17.03	17.48	17.01	17.35	831190
2023-01-12	17.40	17.63	17.22	17.48	915007
2023-01-13	17.28	17.68	17.22	17.61	675953
2023-01-17	17.62	17.79	17.42	17.44	734182
2023-01-18	17.48	17.71	17.34	17.36	804389
2023-01-19	17.07	17.37	16.85	17.31	845399
2023-01-20	17.42	17.55	17.28	17.51	1166631
2023-01-23	17.54	17.84	17.51	17.69	1079500
2023-01-24	17.59	17.83	17.35	17.38	1225494
2023-01-25	17.99	18.79	17.72	18.47	1438277
2023-01-26	18.73	19.28	18.58	19.27	2255319
2023-01-27	19.25	19.29	18.30	18.58	1640696
2023-01-30	18.48	18.73	18.36	18.55	891576
2023-01-31	18.50	18.98	18.35	18.97	1100817
2023-02-01	18.94	19.33	18.73	19.12	971525
2023-02-02	19.10	19.34	18.42	18.68	1520812
2023-02-03	18.57	18.98	18.43	18.92	982674
2023-02-06	18.74	18.98	18.53	18.92	1143705
2023-02-07	18.82	19.24	18.77	19.15	909011
2023-02-08	18.96	19.14	18.80	18.86	918592
2023-02-09	18.83	19.02	18.74	18.80	1062538
2023-02-10	18.67	18.84	18.67	18.74	600536
2023-02-13	18.53	18.85	18.44	18.84	775163
2023-02-14	18.75	18.97	18.66	18.70	786918
2023-02-15	18.55	18.82	18.54	18.75	567525
2023-02-16	18.62	18.89	18.46	18.67	732492
2023-02-17	18.70	18.73	18.34	18.54	848514
2023-02-21	18.25	18.35	18.17	18.23	855197
2023-02-22	18.28	18.37	18.16	18.22	761852
2023-02-23	18.28	18.47	18.11	18.26	550693
2023-02-24	18.08	18.21	18.03	18.17	629473
2023-02-27	18.32	18.45	17.96	18.02	1392654
2023-02-28	18.07	18.24	18.04	18.05	1148837
2023-03-01	18.00	18.17	17.86	18.03	1196477
2023-03-02	17.73	17.97	17.51	17.89	1053835
2023-03-03	18.03	18.30	17.95	18.12	971677
2023-03-06	18.12	18.34	17.98	18.06	995749
2023-03-07	17.98	18.10	17.61	17.70	832904
2023-03-08	17.74	17.85	17.54	17.69	873066
2023-03-09	17.74	17.90	17.17	17.22	1001454
2023-03-10	17.05	17.05	16.47	16.57	1221280
2023-03-13	16.11	16.17	15.66	15.69	1347965
2023-03-14	16.31	16.66	16.11	16.14	1753367
2023-03-15	15.51	15.71	15.38	15.67	1602327
2023-03-16	15.43	15.95	15.18	15.75	1272301
2023-03-17	15.63	15.75	15.05	15.15	3319774
2023-03-20	15.42	15.86	15.30	15.57	1080511
2023-03-21	16.14	16.29	16.01	16.04	988166
2023-03-22	16.02	16.14	15.54	15.55	833813
2023-03-23	15.56	15.74	15.13	15.33	957054
2023-03-24	15.07	15.36	14.75	15.28	862172
2023-03-27	15.54	15.73	15.48	15.60	699458
2023-03-28	15.50	15.68	15.50	15.57	504578
2023-03-29	15.70	15.86	15.62	15.85	743347
2023-03-30	15.99	16.04	15.66	15.75	531024
2023-03-31	15.81	16.01	15.75	15.99	827224
2023-04-03	15.97	16.19	15.93	16.10	721925
2023-04-04	16.47	16.47	15.71	15.87	671304
2023-04-05	15.70	15.92	15.65	15.88	1176493
2023-04-06	15.94	16.03	15.88	15.91	575754
2023-04-10	15.84	16.12	15.82	15.98	680183
2023-04-11	16.05	16.14	15.94	16.01	591951
2023-04-12	16.16	16.27	15.97	16.02	899022
2023-04-13	16.02	16.23	15.97	16.14	769457
2023-04-14	16.39	16.62	16.03	16.19	938772
2023-04-17	16.10	16.27	16.02	16.25	705291
2023-04-18	16.25	16.39	16.14	16.27	760836
2023-04-19	16.14	16.66	16.11	16.58	1053511
2023-04-20	16.45	16.45	16.28	16.40	601510
2023-04-21	16.41	16.50	16.29	16.50	665602
2023-04-24	16.47	16.56	16.30	16.30	612527
2023-04-25	16.12	16.23	15.99	15.99	720544
2023-04-26	16.01	16.77	16.01	16.42	842562
2023-04-27	16.62	16.67	16.26	16.55	874636
2023-04-28	16.48	16.74	16.40	16.54	876370
2023-05-01	16.63	16.67	16.29	16.32	647418
2023-05-02	16.22	16.30	14.99	15.03	1940923
2023-05-03	15.13	15.51	14.98	15.16	1498894
2023-05-04	14.97	15.01	14.56	14.67	1306537
2023-05-05	15.02	15.16	14.86	15.03	961837
2023-05-08	15.11	15.25	14.82	14.84	955687
2023-05-09	14.70	14.99	14.59	14.85	906085
2023-05-10	15.05	15.12	14.47	14.59	850674
2023-05-11	14.52	14.86	14.42	14.80	1024547
2023-05-12	14.82	14.93	14.73	14.86	572155
2023-05-15	14.89	15.18	14.77	15.11	1552209
2023-05-16	15.02	15.21	14.91	15.02	1738836
2023-05-17	15.22	15.48	15.09	15.44	1084704
2023-05-18	15.37	15.57	15.28	15.55	961991
2023-05-19	15.68	15.72	15.26	15.35	1079465
2023-05-22	15.43	15.47	15.12	15.19	661976
2023-05-23	15.20	15.52	15.20	15.34	666812
2023-05-24	15.19	15.22	15.05	15.13	711472
2023-05-25	15.03	15.26	15.01	15.23	730906
2023-05-26	15.23	15.58	15.20	15.55	1060979
2023-05-30	15.51	15.60	15.16	15.33	820125
2023-05-31	15.23	15.33	14.98	15.15	2123600
2023-06-01	15.16	15.71	15.16	15.60	1058427
2023-06-02	15.86	16.31	15.77	16.24	773960
2023-06-05	16.24	16.67	16.15	16.48	1082931
2023-06-06	16.48	17.10	16.45	17.07	1261138
2023-06-07	17.18	17.69	17.14	17.64	1593855
2023-06-08	17.52	17.86	17.49	17.80	1665576
2023-06-09	17.79	18.28	17.79	18.23	1726970
2023-06-12	18.17	18.92	18.13	18.87	1692789
2023-06-13	18.91	19.40	18.88	19.12	2464304
2023-06-14	19.17	19.31	18.54	18.62	2421565
2023-06-15	18.52	18.79	18.20	18.78	1565614
2023-06-16	18.79	18.86	18.30	18.40	20077231
2023-06-20	18.37	18.40	18.02	18.26	1668914
2023-06-21	18.24	18.34	18.04	18.05	1820260
2023-06-22	17.96	18.11	17.64	18.11	1405719
2023-06-23	17.87	18.09	17.81	17.97	2734898
2023-06-26	18.11	18.27	17.98	18.03	1030696
2023-06-27	17.96	18.52	17.91	18.47	930449
2023-06-28	18.40	18.50	18.30	18.43	1241758
2023-06-29	18.63	18.84	18.63	18.75	927212
2023-06-30	18.84	19.09	18.08	18.58	2463110
2023-07-03	18.49	18.89	18.49	18.79	436473
2023-07-05	18.64	18.68	18.40	18.65	1159714
2023-07-06	18.57	18.57	17.89	18.19	979450
2023-07-07	18.25	18.44	18.23	18.24	819835
2023-07-10	18.22	18.52	18.19	18.40	1001469
2023-07-11	18.60	18.95	18.60	18.84	971769
2023-07-12	19.00	19.17	18.98	19.06	906691
2023-07-13	19.09	19.17	18.96	19.10	745213
2023-07-14	19.16	19.22	18.82	19.15	763272
2023-07-17	19.05	19.41	19.05	19.25	1255444
2023-07-18	19.30	19.53	19.20	19.52	781363
2023-07-19	19.56	19.69	19.42	19.55	1129547
2023-07-20	19.45	19.57	19.12	19.24	890437
2023-07-21	19.23	19.30	19.02	19.11	987149
2023-07-24	19.06	19.47	19.06	19.42	1298045
2023-07-25	19.43	19.62	19.29	19.34	1068827
2023-07-26	18.61	19.58	18.24	18.66	1242354
2023-07-27	18.72	19.03	18.41	18.77	944219
2023-07-28	18.89	19.13	18.81	18.92	871982
2023-07-31	19.03	19.22	18.85	19.04	1166113
2023-08-01	18.82	18.98	18.58	18.87	1006352
2023-08-02	18.72	18.72	18.40	18.44	943244
2023-08-03	18.31	18.48	18.20	18.36	884695
2023-08-04	18.36	18.55	18.27	18.30	590679
2023-08-07	18.30	18.66	18.30	18.60	706834
2023-08-08	18.33	18.45	18.19	18.41	646484
2023-08-09	18.35	18.44	18.05	18.06	599334
2023-08-10	18.11	18.20	17.72	17.76	748637
2023-08-11	17.67	17.86	17.59	17.82	603511
2023-08-14	17.71	17.72	17.47	17.70	852446
2023-08-15	17.47	17.47	17.20	17.37	787704
2023-08-16	17.30	17.42	17.26	17.29	981173
2023-08-17	17.33	17.47	17.29	17.41	933101
2023-08-18	17.28	17.68	17.22	17.57	732975
2023-08-21	17.64	17.70	17.24	17.49	703318
2023-08-22	17.48	17.51	17.23	17.30	775135
2023-08-23	17.31	17.59	17.22	17.56	668635
2023-08-24	17.55	17.84	17.48	17.61	1332690
2023-08-25	17.64	17.73	17.32	17.46	635184
2023-08-28	17.58	17.81	17.45	17.47	623644
2023-08-29	17.45	17.75	17.45	17.73	931451
2023-08-30	17.70	17.77	17.56	17.65	912724
2023-08-31	17.49	17.76	17.48	17.65	990817
2023-09-01	17.80	18.20	17.78	18.16	585934
2023-09-05	18.05	18.06	17.73	17.76	1140908
2023-09-06	17.75	17.89	17.42	17.50	848453
2023-09-07	17.48	17.54	16.97	17.05	964669
2023-09-08	17.01	17.09	16.81	17.03	861625
2023-09-11	17.27	17.27	17.27	17.27	122125
2023-09-12	17.25	17.40	17.08	17.36	1325975
2023-09-13	17.37	17.52	17.22	17.33	1270923
2023-09-14	17.55	17.87	17.55	17.73	1043813
2023-09-15	17.71	18.04	17.68	17.88	5694022
2023-09-18	17.95	17.95	17.08	17.17	1122569
2023-09-19	17.20	17.27	17.06	17.11	984143
2023-09-20	17.21	17.36	17.01	17.02	708445
2023-09-21	16.90	17.06	16.79	16.80	736716
2023-09-22	16.82	16.89	16.71	16.77	593956
2023-09-25	16.69	16.99	16.57	16.97	465890
2023-09-26	16.78	17.00	16.73	16.82	657580
2023-09-27	16.94	17.10	16.80	16.94	686367
2023-09-28	16.96	17.32	16.96	17.27	723206
2023-09-29	17.34	17.47	17.15	17.22	868210
2023-10-02	17.19	17.31	16.92	17.05	704583
2023-10-03	16.91	16.98	16.36	16.55	971379
2023-10-04	16.56	16.71	16.30	16.69	826965
2023-10-05	16.58	17.17	16.56	17.13	1084664
2023-10-06	16.98	17.63	16.85	17.42	816761
2023-10-09	17.36	17.89	17.21	17.76	869741
2023-10-10	17.74	17.93	17.71	17.71	919080
2023-10-11	17.57	17.86	17.54	17.74	675387
2023-10-12	17.78	17.86	17.57	17.85	795545
2023-10-13	18.00	18.08	17.27	17.30	748330
2023-10-16	17.44	17.66	17.38	17.51	722675
2023-10-17	17.39	17.79	17.39	17.67	706877
2023-10-18	17.45	17.57	17.33	17.37	492538
2023-10-19	17.33	17.50	17.08	17.12	648173
2023-10-20	17.18	17.23	16.82	16.83	758278
2023-10-23	16.72	17.23	16.72	17.06	825608
2023-10-24	17.17	17.32	17.05	17.11	892124
2023-10-25	14.51	16.54	14.10	16.14	1740961
2023-10-26	16.12	16.35	15.68	16.04	1268285
2023-10-27	16.11	16.20	15.60	15.75	1329705
2023-10-30	15.96	16.15	15.84	15.90	1036866
2023-10-31	15.89	16.02	15.78	15.91	1121866
2023-11-01	15.78	15.99	15.67	15.91	728806
2023-11-02	16.17	16.62	16.11	16.59	893871
2023-11-03	16.96	17.29	16.96	17.04	964381
2023-11-06	17.02	17.12	16.83	17.10	656755
2023-11-07	17.00	17.22	16.90	17.09	531786
2023-11-08	17.06	17.18	16.83	17.01	646465
2023-11-09	16.45	16.71	16.25	16.30	983639
2023-11-10	16.41	16.55	16.24	16.54	653308
2023-11-13	16.48	16.62	16.37	16.50	490695
2023-11-14	17.02	17.30	17.01	17.26	778988
2023-11-15	17.02	17.55	17.02	17.29	719714
2023-11-16	17.29	17.29	16.52	16.55	846030
2023-11-17	16.80	16.81	16.53	16.62	1289756
2023-11-20	16.63	16.96	16.51	16.92	650744
2023-11-21	16.77	16.88	16.54	16.55	500315
2023-11-22	16.70	16.79	16.57	16.76	477087
2023-11-24	16.82	16.96	16.68	16.84	322678
2023-11-27	16.70	16.88	16.69	16.74	553940
2023-11-28	16.77	17.01	16.69	16.93	481247
2023-11-29	17.04	17.36	17.03	17.04	580690
2023-11-30	17.01	17.21	16.93	17.13	639460
2023-12-01	17.04	17.77	17.01	17.70	844491
2023-12-04	17.61	17.88	17.61	17.88	891747
2023-12-05	17.75	17.92	17.62	17.84	733754
2023-12-06	17.97	18.17	17.72	17.77	924590
2023-12-07	17.89	18.17	17.79	18.15	874682
2023-12-08	18.15	18.53	17.99	18.48	612974
2023-12-11	18.48	18.66	18.45	18.53	722441
2023-12-12	18.45	18.82	18.45	18.60	936430
2023-12-13	18.72	18.99	18.42	18.90	1196489
2023-12-14	19.00	19.63	18.68	19.57	1315845
2023-12-15	19.68	19.68	19.15	19.21	2837761
2023-12-18	19.36	19.36	18.74	18.77	759183
2023-12-19	18.79	19.09	18.70	19.00	619194
2023-12-20	19.03	19.13	18.63	18.65	792319
2023-12-21	18.88	19.25	18.80	19.25	848686
2023-12-22	19.32	19.44	19.03	19.13	458292
2023-12-26	19.18	19.25	19.03	19.05	537500
2023-12-27	19.12	19.12	18.82	18.87	504907
2023-12-28	18.83	18.94	18.74	18.89	439227
2023-12-29	18.89	18.93	18.57	18.62	555649
2024-01-02	18.20	18.74	18.10	18.49	844180
2024-01-03	18.32	18.34	17.90	17.90	1016453
2024-01-04	17.97	18.34	17.82	18.05	649613
2024-01-05	17.92	18.45	17.85	18.23	683565
2024-01-08	17.62	18.17	17.62	18.04	900136
2024-01-09	17.82	18.00	17.54	17.75	882961
2024-01-10	17.05	17.63	17.05	17.46	1408610
2024-01-11	17.47	17.51	17.18	17.41	1271019
2024-01-12	17.63	17.69	17.15	17.32	914600
2024-01-16	17.01	17.32	17.01	17.25	878184
2024-01-17	16.97	17.25	16.93	16.95	824619
2024-01-18	17.03	17.06	16.55	16.85	1216608
2024-01-19	16.99	17.16	16.75	17.16	1078813
2024-01-22	17.41	17.73	17.25	17.51	981065
2024-01-23	17.69	17.78	17.47	17.47	848405
2024-01-24	17.65	17.87	17.54	17.69	753737
2024-01-25	17.90	18.04	17.65	17.84	776757
2024-01-26	17.96	18.21	17.89	18.12	1079001
2024-01-29	18.17	18.21	18.01	18.17	837639
2024-01-30	18.12	18.37	17.93	17.95	1951195
2024-01-31	17.01	17.87	16.91	17.22	2565971
2024-02-01	17.16	17.20	16.31	16.45	1895524
2024-02-02	16.33	16.36	16.05	16.18	1275805
2024-02-05	16.01	16.15	15.72	16.04	1114957
2024-02-06	15.90	16.34	15.88	15.96	898509
2024-02-07	15.97	16.03	15.49	15.88	1626600
2024-02-08	15.82	16.16	15.65	16.11	1026061
2024-02-09	16.14	16.20	15.87	16.19	859855
2024-02-12	16.22	16.71	16.22	16.53	824035
2024-02-13	16.06	16.17	15.87	15.97	1025194
2024-02-14	16.10	16.23	16.00	16.18	594258
2024-02-15	16.26	16.57	16.26	16.50	656768
2024-02-16	16.35	16.51	16.15	16.29	664904
2024-02-20	16.10	16.53	16.08	16.25	724509
2024-02-21	16.11	16.17	15.98	16.13	691723
2024-02-22	16.03	16.22	16.00	16.19	1309846
2024-02-23	16.16	16.55	16.16	16.28	804325
2024-02-26	16.19	16.44	16.04	16.11	643586
2024-02-27	16.25	16.30	15.92	15.94	637993
2024-02-28	15.93	16.14	15.72	15.75	1061505
2024-02-29	15.83	16.32	15.80	16.26	1403162
2024-03-01	16.23	16.48	16.04	16.46	691345
2024-03-04	16.45	16.59	16.35	16.42	808367
2024-03-05	16.30	16.55	16.25	16.34	639090
2024-03-06	16.34	16.50	16.15	16.37	1253734
2024-03-07	16.54	16.74	16.30	16.45	722085
2024-03-08	16.66	16.74	16.33	16.45	548946
2024-03-11	16.46	16.68	16.42	16.56	809546
2024-03-12	16.54	16.78	16.46	16.73	487040
2024-03-13	16.67	16.94	16.67	16.89	544850
2024-03-14	16.84	16.92	16.31	16.44	882879
2024-03-15	16.34	16.63	16.34	16.58	2257996
2024-03-18	16.53	16.57	16.25	16.26	616891
2024-03-19	16.26	16.60	16.26	16.56	808974
2024-03-20	16.45	17.03	16.35	16.93	644282
2024-03-21	16.98	17.13	16.79	16.98	758232
2024-03-22	17.10	17.10	16.79	16.82	468185
2024-03-25	16.79	17.21	16.79	17.15	624607
2024-03-26	17.19	17.30	17.06	17.06	512248
2024-03-27	17.09	17.26	17.09	17.22	575955
2024-03-28	17.26	17.56	17.26	17.40	580633
2024-04-01	17.40	17.40	17.03	17.03	392707
2024-04-02	16.84	16.89	16.63	16.68	591848
2024-04-03	16.96	17.50	16.78	17.23	695655
2024-04-04	17.43	17.56	16.85	16.87	736234
2024-04-05	16.79	17.05	16.74	17.03	586191
2024-04-08	17.04	17.25	17.00	17.12	1034901
2024-04-09	17.20	17.28	16.94	17.12	591199
2024-04-10	16.70	16.91	16.43	16.66	757906
2024-04-11	16.78	16.83	16.53	16.65	503953
2024-04-12	16.50	16.60	16.39	16.44	529822
2024-04-15	16.45	16.60	16.01	16.15	844799
2024-04-16	16.03	16.28	15.92	16.26	650220
2024-04-17	16.42	16.60	16.10	16.10	692226
2024-04-18	16.18	16.57	16.14	16.26	725294
2024-04-19	16.24	16.56	16.14	16.21	1204063
2024-04-22	16.38	16.74	16.33	16.58	804159
2024-04-23	16.53	16.80	16.53	16.60	1856252
2024-04-24	15.34	16.27	15.34	16.09	2249645
2024-04-25	15.90	15.97	15.48	15.76	1557469
2024-04-26	15.73	15.98	15.62	15.72	766480
2024-04-29	15.72	15.84	15.54	15.55	781353
2024-04-30	15.39	15.46	15.00	15.02	1721358
2024-05-01	15.07	15.49	14.98	15.42	918631
2024-05-02	15.62	15.62	15.34	15.44	643944
2024-05-03	15.70	16.00	15.70	15.98	870843
2024-05-06	16.10	16.19	15.70	15.76	777657
2024-05-07	15.77	15.97	15.37	15.47	954855
2024-05-08	15.43	15.51	15.34	15.47	888197
2024-05-09	15.49	15.63	15.39	15.43	547139
2024-05-10	15.50	15.57	15.39	15.48	657558
2024-05-13	15.67	15.99	15.56	15.65	739209
2024-05-14	15.83	15.95	15.68	15.70	823566
2024-05-15	15.83	15.83	15.49	15.60	466875
2024-05-16	15.59	15.70	15.07	15.54	1217093
2024-05-17	15.57	15.59	15.36	15.42	433873
2024-05-20	15.40	15.48	15.10	15.11	656279
2024-05-21	15.06	15.52	15.00	15.47	794713
2024-05-22	15.44	15.48	15.23	15.25	562482
2024-05-23	15.34	15.34	14.77	14.94	580132
2024-05-24	15.14	15.18	14.94	15.12	516748
2024-05-28	15.16	15.17	14.80	14.85	714506
2024-05-29	14.67	14.80	14.55	14.74	722290
2024-05-30	14.85	15.12	14.74	15.12	722683
2024-05-31	15.17	15.47	14.98	15.07	3763474
2024-06-03	15.21	15.29	14.82	14.97	591768
2024-06-04	14.90	15.11	14.72	14.73	650983
2024-06-05	14.86	14.86	14.55	14.61	475071
2024-06-06	14.59	14.73	14.56	14.63	573915
2024-06-07	14.41	14.46	14.31	14.39	609386
2024-06-10	14.21	14.50	14.04	14.43	698400
2024-06-11	14.33	14.34	13.96	13.99	631326
2024-06-12	14.30	14.55	14.28	14.47	803544
2024-06-13	14.41	14.67	14.41	14.57	904471
2024-06-14	14.49	14.49	14.15	14.26	568445
2024-06-17	14.22	14.30	14.03	14.27	662889
2024-06-18	14.28	14.44	14.15	14.26	698385
2024-06-20	14.24	14.51	14.20	14.47	547887
2024-06-21	14.52	14.68	14.41	14.53	2212680
2024-06-24	14.58	14.86	14.53	14.53	606326
2024-06-25	14.48	14.51	14.25	14.30	515810
2024-06-26	14.20	14.30	14.13	14.23	662003
2024-06-27	14.28	14.29	14.11	14.20	488080
2024-06-28	14.34	14.64	14.31	14.56	1134889
2024-07-01	14.50	14.65	14.23	14.23	708942
2024-07-02	14.23	14.54	14.23	14.41	586256
2024-07-03	14.45	14.56	14.34	14.42	358516
2024-07-05	14.39	14.47	14.23	14.33	464959
2024-07-08	14.37	14.53	14.21	14.22	557428
2024-07-09	14.10	14.30	14.04	14.10	679896
2024-07-10	14.11	14.19	13.96	14.08	503641
2024-07-11	14.38	14.87	14.26	14.83	729053
2024-07-12	14.97	15.08	14.74	14.76	717902
2024-07-15	14.96	15.35	14.89	15.22	944045
2024-07-16	15.31	15.76	15.31	15.70	789007
2024-07-17	15.48	15.85	15.48	15.61	998337
2024-07-18	15.52	15.87	15.35	15.35	796788
2024-07-19	15.38	15.48	15.23	15.40	594235
2024-07-22	15.37	15.53	15.22	15.44	623302
2024-07-23	15.41	15.65	15.32	15.54	894704
2024-07-24	14.50	15.77	14.50	15.69	1366503
2024-07-25	15.80	15.83	15.30	15.60	1270737
2024-07-26	15.78	16.03	15.66	15.95	1079895
2024-07-29	15.98	16.14	15.75	16.10	662887
2024-07-30	16.16	16.53	16.12	16.42	684479
2024-07-31	16.45	16.74	16.31	16.41	768582
2024-08-01	16.38	16.45	15.68	15.79	618422
2024-08-02	15.33	15.39	14.97	15.34	750559
2024-08-05	14.52	14.74	14.30	14.46	854355
2024-08-06	14.49	14.55	14.23	14.34	748582
2024-08-07	14.57	14.78	14.13	14.16	602259
2024-08-08	14.32	14.73	14.32	14.59	560506
2024-08-09	14.61	14.73	14.46	14.65	506352
2024-08-12	14.73	14.86	14.40	14.41	549042
2024-08-13	14.40	14.83	14.40	14.79	566702
2024-08-14	15.47	15.49	14.89	15.15	732969
2024-08-15	15.50	15.58	15.24	15.46	678404
2024-08-16	15.45	15.72	15.37	15.41	784153
2024-08-19	15.47	15.53	15.34	15.52	371664
2024-08-20	15.52	15.62	15.44	15.57	507189
2024-08-21	15.64	15.68	15.41	15.48	479757
2024-08-22	15.44	15.63	15.44	15.57	389329
2024-08-23	15.66	16.20	15.54	16.12	521021
2024-08-26	16.26	16.33	16.02	16.05	500465
2024-08-27	16.01	16.15	15.72	16.04	445686
2024-08-28	15.93	16.38	15.93	16.34	880077
2024-08-29	16.41	16.51	16.22	16.39	649793
2024-08-30	16.40	16.97	16.14	16.93	799463
2024-09-03	16.70	16.76	16.08	16.14	738223
2024-09-04	16.13	16.53	16.00	16.03	463845
2024-09-05	16.21	16.27	15.88	15.99	381215
2024-09-06	15.91	16.08	15.78	15.84	539039
2024-09-09	15.91	15.91	15.45	15.48	742242
2024-09-10	15.54	15.54	14.70	14.90	774487
2024-09-11	14.76	14.84	14.36	14.66	752776
2024-09-12	15.02	15.63	14.83	15.46	1019340
2024-09-13	15.65	16.02	15.53	15.77	570777
2024-09-16	15.86	15.87	15.66	15.74	459289
2024-09-17	15.87	16.11	15.86	16.00	435831
2024-09-18	16.00	16.44	15.91	16.01	441957
2024-09-19	16.39	16.39	16.07	16.15	574231
2024-09-20	16.04	16.17	15.83	15.87	2001805
2024-09-23	15.99	16.09	15.71	15.71	487724
2024-09-24	15.74	15.97	15.31	15.32	792345
2024-09-25	15.35	15.36	14.97	15.00	770370
2024-09-26	15.15	15.32	15.05	15.23	626441
2024-09-27	15.43	15.65	15.31	15.42	447645
2024-09-30	15.24	15.70	15.24	15.59	523621
2024-10-01	15.52	15.61	15.13	15.22	534838
2024-10-02	15.24	15.49	15.09	15.26	386739
2024-10-03	15.20	15.34	15.02	15.29	423309
2024-10-04	15.55	15.70	15.44	15.60	337297
2024-10-07	15.56	15.93	15.51	15.82	553149
2024-10-08	15.80	15.80	15.39	15.54	652550
2024-10-09	15.59	15.75	15.52	15.53	325770
2024-10-10	15.40	15.60	15.26	15.44	473948
2024-10-11	15.56	15.74	15.51	15.71	286761
2024-10-14	15.74	15.75	15.45	15.48	374355
2024-10-15	15.45	15.75	15.34	15.53	534682
2024-10-16	15.71	15.96	15.48	15.86	475008
2024-10-17	15.92	15.92	15.57	15.82	319036
2024-10-18	15.84	15.86	15.70	15.73	342974
2024-10-21	15.67	15.72	15.13	15.18	506102
2024-10-22	15.20	15.37	15.11	15.32	544979
2024-10-23	15.26	15.33	15.08	15.27	335497
2024-10-24	15.30	15.34	15.13	15.26	348934
2024-10-25	15.38	15.54	15.02	15.11	304373
2024-10-28	15.20	15.67	15.20	15.47	528156
2024-10-29	15.29	15.39	15.03	15.14	512294
2024-10-30	15.72	16.15	15.16	15.19	1042243
2024-10-31	15.21	15.21	14.21	14.23	1011551
2024-11-01	14.17	14.43	13.96	13.99	702822
2024-11-04	13.93	14.23	13.71	14.20	1071014
2024-11-05	14.14	14.30	14.05	14.22	511337
2024-11-06	15.00	15.90	14.99	15.73	2151971
2024-11-07	15.74	15.74	15.23	15.25	819659
2024-11-08	15.16	15.27	15.06	15.08	692194
2024-11-11	15.34	15.63	15.20	15.38	713197
2024-11-12	15.23	15.53	15.18	15.50	770783
2024-11-13	15.56	15.68	15.25	15.26	766438
2024-11-14	15.28	15.35	15.07	15.19	566900
2024-11-15	15.28	15.36	14.95	15.14	911785
2024-11-18	15.24	15.28	14.75	14.78	655440
2024-11-19	14.54	14.90	14.52	14.81	607853
2024-11-20	14.76	15.03	14.75	14.78	546736
2024-11-21	14.78	15.12	14.72	14.93	2097805
2024-11-22	14.99	15.48	14.95	15.37	1407278
2024-11-25	15.54	15.90	15.54	15.57	1520989
2024-11-26	15.42	15.48	15.13	15.25	865614
2024-11-27	15.27	15.46	15.23	15.32	1192208
2024-11-29	15.44	15.81	15.37	15.58	1302774
2024-12-02	15.66	15.67	15.17	15.28	1057661
2024-12-03	15.28	15.40	15.00	15.08	689855
2024-12-04	15.16	15.31	14.88	15.28	674583
2024-12-05	15.32	15.48	15.23	15.26	585763
2024-12-06	15.29	15.50	15.16	15.19	990844
2024-12-09	15.26	15.27	14.77	14.80	1496230
2024-12-10	14.76	15.03	14.63	14.86	547208
2024-12-11	14.95	15.13	14.75	15.05	627360
2024-12-12	15.01	15.26	14.98	15.11	742634
2024-12-13	15.10	15.10	14.79	14.82	488469
2024-12-16	14.78	14.88	14.72	14.76	457372
2024-12-17	14.69	14.82	14.52	14.53	571517
2024-12-18	14.59	14.78	13.87	13.89	663056
2024-12-19	14.12	14.30	13.96	14.21	845315
2024-12-20	14.11	14.37	14.11	14.26	2548383
2024-12-23	14.08	14.23	13.22	13.24	1366108
2024-12-24	13.24	13.70	13.19	13.52	867757
2024-12-26	13.38	13.44	13.16	13.33	1527038
2024-12-27	13.22	13.35	12.96	13.05	1164759
2024-12-30	13.00	13.12	12.78	12.98	1341806
2024-12-31	13.00	13.34	12.98	13.29	760680
2025-01-02	13.37	13.43	12.91	13.06	665345
2025-01-03	13.15	13.17	12.79	13.13	958488
2025-01-06	13.23	13.66	13.21	13.44	684702
2025-01-07	13.44	13.61	13.22	13.41	782039
2025-01-08	13.25	13.27	13.04	13.08	968875
2025-01-10	12.89	13.03	12.81	12.95	672527
2025-01-13	12.86	13.01	12.73	12.98	822252
2025-01-14	13.03	13.47	12.99	13.41	611338
2025-01-15	13.71	13.83	13.68	13.73	578196
2025-01-16	13.73	14.00	13.73	13.83	800379
2025-01-17	13.92	14.08	13.84	13.92	583472
2025-01-21	14.42	14.48	14.13	14.26	680325
2025-01-22	14.20	14.40	14.15	14.29	715806
2025-01-23	14.25	14.50	14.25	14.49	727653
2025-01-24	14.47	14.74	14.45	14.57	609274
2025-01-27	14.60	14.82	14.54	14.66	2541406
2025-01-28	14.74	14.78	14.44	14.75	1017218
2025-01-29	14.21	14.43	13.83	14.27	1195094
2025-01-30	14.20	14.36	13.73	13.77	1355486
2025-01-31	13.73	13.97	13.39	13.67	926673
2025-02-03	13.23	13.62	13.11	13.54	829925
2025-02-04	13.50	13.83	13.48	13.79	1382874
2025-02-05	13.80	13.90	13.69	13.77	661033
2025-02-06	13.92	13.93	13.68	13.79	596254
2025-02-07	13.76	13.87	13.57	13.58	769827
2025-02-10	13.53	13.63	13.36	13.53	1015640
2025-02-11	13.36	13.70	13.35	13.62	907915
2025-02-12	13.44	13.52	13.30	13.49	770335
2025-02-13	13.58	13.66	13.43	13.60	490650
2025-02-14	13.65	13.92	13.65	13.89	494694
2025-02-18	13.88	14.02	13.82	13.89	688268
2025-02-19	13.70	14.14	13.70	14.03	615918
2025-02-20	13.94	14.16	13.82	14.07	514672
2025-02-21	14.15	14.20	14.01	14.02	650573
2025-02-24	14.07	14.13	13.94	13.99	722854
2025-02-25	14.00	14.08	13.78	14.02	658587
2025-02-26	14.01	14.17	14.00	14.13	504868
2025-02-27	14.10	14.13	13.92	13.99	663045
2025-02-28	14.01	14.32	13.99	14.31	1116308
2025-03-03	14.25	14.43	13.81	13.91	816618
2025-03-04	13.68	13.74	13.37	13.46	713903
2025-03-05	13.54	13.73	13.31	13.61	638029
2025-03-06	13.53	13.87	13.35	13.83	836558
2025-03-07	13.66	14.21	13.57	14.19	632588
2025-03-10	14.00	14.21	13.76	13.91	1128129
2025-03-11	13.91	13.97	13.23	13.24	862509
2025-03-12	13.32	13.36	13.05	13.14	828116
2025-03-13	13.18	13.45	12.90	13.02	668531
2025-03-14	13.13	13.49	13.13	13.47	605313
2025-03-17	13.40	13.54	13.32	13.41	727751
2025-03-18	13.34	13.40	13.19	13.21	584826
2025-03-19	13.24	13.53	13.16	13.40	458369
2025-03-20	13.30	13.76	13.27	13.54	600204
2025-03-21	13.45	13.55	13.23	13.33	2982985
2025-03-24	13.46	13.49	13.29	13.43	534800
2025-03-25	13.47	13.57	13.12	13.12	702185
2025-03-26	13.12	13.33	13.03	13.14	423046
2025-03-27	13.08	13.41	12.98	13.20	754737
2025-03-28	13.22	13.28	12.68	12.82	496598
2025-03-31	12.59	12.72	12.51	12.63	585181
2025-04-01	12.51	12.73	12.35	12.62	537373
2025-04-02	12.50	13.04	12.50	12.98	490352
2025-04-03	12.54	12.54	11.78	11.86	820604
2025-04-04	11.42	11.55	10.96	11.14	1158163
2025-04-07	10.58	11.73	10.53	11.04	1270747
2025-04-08	11.36	11.50	10.67	10.76	1053687
2025-04-09	10.59	12.37	10.59	12.00	1478203
2025-04-10	11.68	11.73	10.88	11.42	1406700
2025-04-11	11.41	11.48	10.70	11.01	594582
2025-04-14	11.25	11.27	11.00	11.18	449739
2025-04-15	11.18	11.41	11.18	11.27	563783
2025-04-16	11.19	11.33	10.99	11.07	386172
2025-04-17	11.07	11.33	11.07	11.21	430953
2025-04-21	11.07	11.10	10.92	11.00	525036
2025-04-22	11.19	11.49	11.09	11.45	587918
2025-04-23	11.75	12.07	11.52	11.59	686041
2025-04-24	11.62	11.99	11.58	11.91	775918
2025-04-25	11.93	11.93	11.74	11.83	465853

Explore More About NAVI

Coins representing dividend payouts and trends

NAVI Dividend History

Discover Navient 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

NAVI Stock Split History

Discover Navient 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

NAVI Historical Prices

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

Web Analytics