NMIH Historical Prices

Summary

Key Stock Metrics

31.90

(April 9, 2025)

52-Week Low

42.49

(September 18, 2024)

52-Week High

42.49

(September 18, 2024)

All-Time High

41.81

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-12-09	13.11	13.52	13.00	13.48	1435560
2014-01-15	12.57	12.59	12.27	12.29	60017
2014-01-16	12.22	12.47	12.10	12.16	49414
2014-01-17	12.08	12.48	12.00	12.30	30088
2014-01-21	12.37	12.69	12.03	12.25	101684
2014-01-22	12.24	12.47	12.07	12.26	38611
2014-01-23	12.16	12.37	12.20	12.28	17232
2014-01-24	12.17	12.30	12.07	12.25	14338
2014-01-27	12.28	12.44	12.00	12.06	28078
2014-01-28	12.13	12.49	12.00	12.05	40088
2014-01-29	11.88	12.50	11.88	12.15	86392
2014-01-30	12.19	13.94	12.18	12.18	10374
2014-01-31	12.11	12.32	12.10	12.27	84050
2014-02-03	12.23	12.47	12.04	12.20	18005
2014-02-04	12.21	12.25	12.06	12.09	23216
2014-02-05	12.05	12.24	12.06	12.20	44477
2014-02-06	12.13	12.34	12.13	12.16	45756
2014-02-07	12.18	12.89	12.18	12.21	14769
2014-02-10	12.21	12.40	12.21	12.24	33578
2014-02-11	12.26	12.39	12.23	12.25	67450
2014-02-12	12.29	12.34	12.21	12.32	6435
2014-02-13	12.23	12.34	12.21	12.27	40308
2014-02-14	12.25	12.26	12.12	12.22	30968
2014-02-18	12.24	12.28	12.01	12.12	131638
2014-02-19	12.07	12.24	11.69	11.69	119553
2014-02-20	11.72	12.08	11.69	11.78	47342
2014-02-21	11.82	11.99	11.43	11.47	96426
2014-02-24	11.48	11.88	11.48	11.55	46139
2014-02-25	11.61	11.61	11.38	11.46	20843
2014-02-26	11.47	11.57	10.50	10.94	219016
2014-02-27	10.93	11.02	10.77	10.82	95871
2014-02-28	10.81	11.48	10.81	10.94	234251
2014-03-03	10.93	10.93	10.53	10.67	68854
2014-03-04	10.80	10.83	10.42	10.52	552763
2014-03-05	10.49	10.73	10.32	10.53	164337
2014-03-06	10.54	10.67	10.42	10.53	55164
2014-03-07	10.56	11.40	10.65	10.90	659610
2014-03-10	10.95	11.37	10.90	11.35	204200
2014-03-11	11.28	12.05	10.96	11.96	860158
2014-03-12	11.90	12.03	11.79	11.90	365032
2014-03-13	11.90	11.97	11.77	11.81	85754
2014-03-14	11.81	11.93	11.81	11.85	178267
2014-03-17	11.92	11.97	11.79	11.81	101964
2014-03-18	11.84	11.93	11.68	11.89	379130
2014-03-19	11.89	11.99	11.78	11.88	128034
2014-03-20	11.83	12.00	11.57	11.87	209511
2014-03-21	11.89	11.89	11.00	11.80	1029154
2014-03-24	11.81	11.90	11.48	11.85	122967
2014-03-25	11.89	11.89	10.42	11.72	73701
2014-03-26	11.70	11.80	11.37	11.49	116393
2014-03-27	11.48	11.68	11.24	11.60	116437
2014-03-28	11.64	11.73	11.25	11.68	85343
2014-03-31	11.66	11.80	11.48	11.72	252163
2014-04-01	11.69	11.75	11.59	11.62	159834
2014-04-02	11.64	11.70	11.49	11.56	155752
2014-04-03	11.62	11.74	11.24	11.34	247715
2014-04-04	11.41	11.59	11.25	11.37	281290
2014-04-07	11.42	11.58	10.84	11.20	83538
2014-04-08	11.16	11.44	10.95	11.02	95228
2014-04-09	11.50	11.80	10.78	11.13	304116
2014-04-10	11.12	11.25	11.09	11.21	95887
2014-04-11	11.14	11.21	10.75	11.02	204390
2014-04-14	11.02	11.13	10.62	10.90	145972
2014-04-15	10.91	10.97	10.78	10.96	130783
2014-04-16	11.00	11.11	10.64	11.06	94823
2014-04-17	11.07	11.32	11.00	11.24	228153
2014-04-21	11.23	11.41	11.12	11.30	33630
2014-04-22	11.27	11.53	11.25	11.42	276490
2014-04-23	11.42	11.73	10.75	11.36	65087
2014-04-24	11.40	11.45	11.16	11.31	83581
2014-04-25	11.27	11.48	11.27	11.31	70590
2014-04-28	11.37	11.59	10.80	11.32	191438
2014-04-29	11.37	11.41	11.25	11.37	29109
2014-04-30	11.36	11.40	11.16	11.40	128148
2014-05-01	11.35	11.47	11.07	11.16	31311
2014-05-02	11.18	11.30	10.97	11.08	50821
2014-05-05	11.20	11.20	10.98	11.10	16243
2014-05-06	11.06	11.15	10.63	10.75	53320
2014-05-07	10.42	10.83	9.75	10.26	336223
2014-05-08	10.29	10.34	10.06	10.12	148630
2014-05-09	10.11	10.34	9.99	10.12	140535
2014-05-12	10.13	10.31	9.97	10.06	101612
2014-05-13	10.25	10.32	10.01	10.14	129515
2014-05-14	10.10	10.58	10.00	10.07	203069
2014-05-15	10.07	10.19	9.88	10.04	95101
2014-05-16	10.00	10.14	9.89	10.03	64042
2014-05-19	10.02	10.25	9.99	10.00	128877
2014-05-20	10.00	10.05	9.81	9.98	74471
2014-05-21	10.02	10.05	9.94	9.98	121623
2014-05-22	10.01	10.19	9.88	10.12	59793
2014-05-23	10.14	10.30	10.14	10.25	71869
2014-05-27	10.27	10.46	10.12	10.44	121293
2014-05-28	10.41	10.52	10.26	10.38	163827
2014-05-29	10.42	10.69	10.36	10.66	110116
2014-05-30	10.63	11.05	10.54	10.94	128021
2014-06-02	10.94	11.00	10.55	10.75	116886
2014-06-03	10.78	11.00	10.62	10.97	177542
2014-06-04	10.95	11.09	10.89	10.92	107917
2014-06-05	10.93	11.53	10.83	11.10	390601
2014-06-06	11.11	11.47	10.97	11.12	762538
2014-06-09	11.09	11.35	11.09	11.20	154685
2014-06-10	11.25	11.25	10.77	11.00	331319
2014-06-11	10.94	11.34	10.91	11.26	119303
2014-06-12	11.28	11.43	11.09	11.35	173880
2014-06-13	11.35	11.51	11.27	11.32	102507
2014-06-16	11.28	11.58	11.28	11.47	175304
2014-06-17	11.47	11.81	11.41	11.68	523753
2014-06-18	11.70	11.82	11.58	11.69	128524
2014-06-19	11.68	11.81	11.57	11.58	95741
2014-06-20	11.56	11.80	11.44	11.75	204634
2014-06-23	11.73	11.75	11.45	11.49	226096
2014-06-24	11.50	11.67	11.38	11.44	263174
2014-06-25	11.40	11.54	11.00	11.41	337249
2014-06-26	11.38	11.43	10.94	11.14	328977
2014-06-27	11.12	11.53	10.91	11.00	8110798
2014-06-30	10.95	11.01	10.47	10.50	576178
2014-07-01	10.54	10.72	10.21	10.38	1438371
2014-07-02	10.39	10.69	10.39	10.64	234402
2014-07-03	10.66	10.88	10.51	10.83	169320
2014-07-07	10.83	10.94	10.35	10.47	279805
2014-07-08	10.43	10.64	10.25	10.39	204744
2014-07-09	10.40	10.61	10.30	10.38	154082
2014-07-10	10.24	10.37	10.20	10.30	136446
2014-07-11	10.31	10.87	10.23	10.31	351497
2014-07-14	10.32	10.45	10.20	10.42	185331
2014-07-15	10.41	10.47	10.29	10.46	428322
2014-07-16	10.49	10.53	10.35	10.41	170499
2014-07-17	10.33	10.47	10.22	10.27	251278
2014-07-18	10.23	10.44	10.14	10.24	109612
2014-07-21	10.20	10.35	10.01	10.07	121544
2014-07-22	10.10	10.14	10.00	10.07	78771
2014-07-23	10.06	10.20	10.06	10.14	105466
2014-07-24	10.19	10.23	10.10	10.15	183908
2014-07-25	10.07	10.14	10.00	10.12	186419
2014-07-28	10.13	10.19	10.00	10.02	1418600
2014-07-29	10.04	10.23	10.02	10.14	60336
2014-07-30	10.16	10.22	9.97	10.20	110331
2014-07-31	10.13	10.18	9.85	9.99	189230
2014-08-01	10.02	10.11	9.80	9.82	91504
2014-08-04	9.82	10.07	9.72	10.05	194550
2014-08-05	10.00	10.11	9.87	9.96	124362
2014-08-06	9.92	10.18	9.77	10.12	184523
2014-08-07	10.11	10.27	9.91	10.23	169607
2014-08-08	10.18	10.42	9.91	10.13	172517
2014-08-11	10.20	10.27	10.05	10.19	77504
2014-08-12	10.14	10.25	9.94	10.05	181869
2014-08-13	10.05	10.12	9.90	9.93	124367
2014-08-14	9.94	10.01	9.88	9.90	377387
2014-08-15	9.97	9.98	9.53	9.83	264565
2014-08-18	9.80	10.01	9.79	9.85	135272
2014-08-19	9.84	9.99	9.81	9.86	83480
2014-08-20	9.86	9.98	9.80	9.91	90412
2014-08-21	9.89	9.95	9.72	9.80	100581
2014-08-22	9.82	9.82	9.70	9.74	80028
2014-08-25	9.75	9.77	9.58	9.62	66852
2014-08-26	9.62	9.91	9.60	9.90	133577
2014-08-27	9.90	10.20	9.71	9.76	80944
2014-08-28	9.73	9.81	9.60	9.67	60791
2014-08-29	9.67	9.71	9.59	9.68	57413
2014-09-02	9.72	10.00	9.58	9.73	210890
2014-09-03	9.77	9.77	9.37	9.42	154093
2014-09-04	9.43	9.68	9.19	9.22	241739
2014-09-05	9.17	9.26	9.10	9.17	249242
2014-09-08	9.14	9.61	9.14	9.49	197423
2014-09-09	9.46	9.61	9.23	9.41	160351
2014-09-10	9.42	9.48	9.38	9.45	116650
2014-09-11	9.42	9.53	9.38	9.43	215013
2014-09-12	9.45	9.53	9.26	9.28	129876
2014-09-15	9.29	9.29	9.15	9.18	87901
2014-09-16	9.17	9.23	8.96	9.00	104222
2014-09-17	8.97	9.28	8.97	9.24	97844
2014-09-18	9.28	9.49	9.16	9.40	238475
2014-09-19	9.41	9.59	8.80	9.06	591740
2014-09-22	9.02	9.29	8.57	8.63	603284
2014-09-23	8.63	8.87	8.52	8.60	433873
2014-09-24	8.63	8.74	8.59	8.69	121774
2014-09-25	8.68	8.74	8.51	8.66	332847
2014-09-26	8.66	8.74	8.17	8.40	1491076
2014-09-29	8.37	8.45	8.25	8.35	273154
2014-09-30	8.51	8.73	8.35	8.65	1524538
2014-10-01	8.67	8.75	8.41	8.53	636957
2014-10-02	8.51	8.60	8.26	8.55	153915
2014-10-03	8.61	8.64	8.42	8.57	444772
2014-10-06	8.58	8.61	8.35	8.37	88330
2014-10-07	8.31	8.43	8.19	8.40	893340
2014-10-08	8.38	8.56	8.24	8.54	216319
2014-10-09	8.54	8.61	8.30	8.41	143684
2014-10-10	8.34	8.52	8.25	8.26	340412
2014-10-13	8.26	8.54	8.23	8.31	219777
2014-10-14	8.37	8.59	8.20	8.36	194741
2014-10-15	8.28	8.51	8.15	8.43	241534
2014-10-16	8.31	8.51	8.11	8.32	190309
2014-10-17	8.42	8.92	8.28	8.87	2538596
2014-10-20	8.86	9.06	8.84	8.97	205752
2014-10-21	8.99	9.23	8.84	9.01	255667
2014-10-22	9.00	9.01	8.64	8.66	222969
2014-10-23	8.73	8.73	8.53	8.56	334936
2014-10-24	8.59	8.65	8.43	8.55	89501
2014-10-27	8.50	8.68	8.50	8.60	103497
2014-10-28	8.65	8.77	8.57	8.71	226801
2014-10-29	8.74	8.78	8.56	8.70	107359
2014-10-30	8.69	8.79	8.62	8.77	202821
2014-10-31	8.86	8.95	8.72	8.95	233885
2014-11-03	8.93	9.18	8.89	9.05	163388
2014-11-04	9.02	9.27	9.02	9.15	111863
2014-11-05	9.22	9.38	8.94	9.27	145657
2014-11-06	9.23	9.38	9.19	9.38	142076
2014-11-07	9.35	9.61	9.30	9.57	342732
2014-11-10	9.59	9.74	9.45	9.68	131294
2014-11-11	9.70	9.72	9.53	9.64	231431
2014-11-12	9.60	9.77	9.56	9.62	717747
2014-11-13	9.64	9.74	9.50	9.71	18663
2014-11-14	9.59	9.69	9.38	9.38	62766
2014-11-17	9.38	9.41	9.14	9.20	137066
2014-11-18	9.22	9.27	9.09	9.16	600898
2014-11-19	9.23	9.35	8.91	8.94	186289
2014-11-20	8.88	9.03	8.80	8.99	161093
2014-11-21	9.13	9.13	8.99	9.00	410123
2014-11-24	9.01	9.04	8.94	9.00	765936
2014-11-25	9.01	9.03	8.88	8.89	319530
2014-11-26	8.88	8.92	8.87	8.90	111809
2014-11-28	8.90	8.97	8.70	8.71	91299
2014-12-01	8.68	8.74	8.49	8.50	192099
2014-12-02	8.52	8.71	8.52	8.68	105790
2014-12-03	8.69	8.75	8.65	8.67	134245
2014-12-04	8.56	8.74	8.56	8.68	217242
2014-12-05	8.69	8.88	8.69	8.87	114527
2014-12-08	8.83	8.93	8.79	8.80	121676
2014-12-09	8.75	8.86	8.47	8.79	350847
2014-12-10	8.75	8.80	8.59	8.60	155747
2014-12-11	8.70	8.85	8.67	8.72	188988
2014-12-12	8.67	8.81	8.62	8.63	153916
2014-12-15	8.67	8.70	8.52	8.58	113220
2014-12-16	8.55	8.81	8.55	8.69	165518
2014-12-17	8.69	8.90	8.64	8.89	172637
2014-12-18	8.99	8.99	8.86	8.95	159452
2014-12-19	8.92	9.07	8.82	9.02	311007
2014-12-22	9.00	9.04	8.90	9.02	97694
2014-12-23	9.07	9.16	8.99	9.13	82380
2014-12-24	9.18	9.18	9.04	9.13	36270
2014-12-26	9.15	9.17	9.05	9.08	47181
2014-12-29	9.08	9.10	8.88	9.02	83575
2014-12-30	9.15	9.15	8.95	9.10	82886
2014-12-31	9.12	9.20	9.11	9.13	64547
2015-01-02	9.15	9.19	9.00	9.15	115480
2015-01-05	9.11	9.11	8.87	8.94	115404
2015-01-06	8.94	9.01	8.63	8.73	117432
2015-01-07	8.76	8.81	8.25	8.34	265486
2015-01-08	8.37	8.38	8.21	8.33	201623
2015-01-09	8.31	8.31	8.13	8.13	88873
2015-01-12	8.10	8.12	7.78	7.84	164398
2015-01-13	7.91	8.01	7.66	7.92	165832
2015-01-14	7.83	7.96	7.68	7.71	132393
2015-01-15	7.72	7.83	7.37	7.60	219182
2015-01-16	7.57	7.99	7.56	7.94	188442
2015-01-20	7.96	7.97	7.73	7.75	136834
2015-01-21	7.74	7.88	7.67	7.70	153471
2015-01-22	7.77	7.86	7.70	7.80	183610
2015-01-23	7.81	8.03	7.80	7.88	99661
2015-01-26	7.86	7.94	7.75	7.83	79189
2015-01-27	7.75	7.94	7.75	7.76	65828
2015-01-28	7.82	7.82	7.70	7.72	201320
2015-01-29	7.72	7.76	7.59	7.72	160200
2015-01-30	7.65	7.83	7.64	7.70	133057
2015-02-02	7.71	8.05	7.71	8.04	1177282
2015-02-03	8.05	8.25	7.94	8.24	143675
2015-02-04	8.18	8.29	7.99	8.05	101611
2015-02-05	8.10	8.45	8.04	8.44	145031
2015-02-06	8.50	8.70	8.40	8.51	205281
2015-02-09	8.50	8.65	8.35	8.43	72425
2015-02-10	8.50	8.61	8.45	8.52	180323
2015-02-11	8.49	8.58	8.40	8.47	78068
2015-02-12	8.53	8.63	8.40	8.50	102868
2015-02-13	8.50	8.69	8.38	8.41	145974
2015-02-17	8.44	8.48	8.27	8.31	80615
2015-02-18	8.27	8.33	8.17	8.25	107785
2015-02-19	8.21	8.53	8.21	8.41	99827
2015-02-20	8.65	8.65	7.47	7.54	1807940
2015-02-23	7.49	7.50	7.25	7.45	540916
2015-02-24	7.44	7.54	7.32	7.36	578338
2015-02-25	7.34	7.38	7.25	7.33	720808
2015-02-26	7.36	7.71	7.27	7.33	346473
2015-02-27	7.30	7.42	7.28	7.30	130520
2015-03-02	7.31	7.50	7.27	7.40	162118
2015-03-03	7.36	7.55	7.30	7.50	183865
2015-03-04	7.49	7.52	7.33	7.35	507428
2015-03-05	7.40	7.55	7.36	7.40	777905
2015-03-06	7.33	7.45	7.30	7.32	146935
2015-03-09	7.33	7.45	7.31	7.42	319732
2015-03-10	7.37	7.54	7.28	7.49	133862
2015-03-11	7.50	7.50	7.37	7.42	121633
2015-03-12	7.46	7.59	7.44	7.53	598720
2015-03-13	7.54	7.58	7.37	7.49	90438
2015-03-16	7.52	7.55	7.36	7.41	98266
2015-03-17	7.37	7.50	7.35	7.45	227114
2015-03-18	7.42	7.49	7.33	7.45	219110
2015-03-19	7.59	7.60	7.41	7.43	194228
2015-03-20	7.45	7.52	7.30	7.44	345528
2015-03-23	7.45	7.56	7.46	7.49	367597
2015-03-24	7.50	7.55	7.47	7.48	315577
2015-03-25	7.48	7.58	7.39	7.41	132966
2015-03-26	7.40	7.45	7.34	7.42	126973
2015-03-27	7.40	7.45	7.34	7.40	145215
2015-03-30	7.42	7.54	7.41	7.49	81382
2015-03-31	7.45	7.52	7.40	7.49	67227
2015-04-01	7.49	7.52	7.36	7.40	125543
2015-04-02	7.40	7.66	7.36	7.64	177339
2015-04-06	7.57	7.73	7.57	7.64	108138
2015-04-07	7.62	7.66	7.39	7.48	227024
2015-04-08	7.53	7.72	7.45	7.48	145836
2015-04-09	7.50	7.52	7.37	7.43	97611
2015-04-10	7.48	7.53	7.42	7.50	40318
2015-04-13	7.50	7.50	7.37	7.39	62425
2015-04-14	7.40	7.57	7.35	7.57	99404
2015-04-15	7.60	7.75	7.60	7.74	92056
2015-04-16	7.76	7.77	7.71	7.72	46824
2015-04-17	7.67	7.67	7.46	7.56	90270
2015-04-20	7.58	7.85	7.55	7.84	105170
2015-04-21	7.85	7.86	7.71	7.76	49596
2015-04-22	7.76	8.08	7.65	8.05	225932
2015-04-23	8.02	8.17	8.01	8.15	83693
2015-04-24	8.17	8.18	8.07	8.08	23571
2015-04-27	8.09	8.20	7.99	8.11	173751
2015-04-28	8.13	8.15	8.00	8.14	420694
2015-04-29	8.09	8.12	8.00	8.00	154291
2015-04-30	8.00	8.14	7.93	7.98	155178
2015-05-01	7.98	7.99	7.77	7.90	171009
2015-05-04	7.85	8.03	7.84	7.85	284705
2015-05-05	7.80	7.96	7.65	7.77	130180
2015-05-06	7.88	8.02	7.71	7.76	162456
2015-05-07	7.74	7.83	7.67	7.69	374007
2015-05-08	7.76	7.97	7.68	7.70	312761
2015-05-11	7.69	8.01	7.60	7.95	230514
2015-05-12	7.92	7.92	7.70	7.87	69193
2015-05-13	7.92	8.16	7.92	8.16	220504
2015-05-14	8.19	8.31	8.13	8.29	208180
2015-05-15	8.27	8.32	8.18	8.20	61585
2015-05-18	8.20	8.28	8.11	8.14	82902
2015-05-19	8.29	8.26	8.02	8.08	43220
2015-05-20	8.10	8.10	7.90	8.01	88900
2015-05-21	8.01	8.18	8.00	8.10	68820
2015-05-22	8.09	8.16	7.93	8.00	78304
2015-05-26	7.98	8.04	7.85	7.99	124729
2015-05-27	8.00	8.08	7.89	8.02	229712
2015-05-28	7.99	8.03	7.86	7.89	59025
2015-05-29	7.87	8.00	7.74	7.93	513447
2015-06-01	7.98	8.15	7.90	7.95	143023
2015-06-02	7.90	8.03	7.82	7.94	65523
2015-06-03	7.95	8.10	7.95	8.05	262506
2015-06-04	8.00	8.06	7.88	7.90	61768
2015-06-05	7.95	7.95	7.80	7.92	65875
2015-06-08	7.90	7.94	7.83	7.84	138083
2015-06-09	7.84	7.91	7.84	7.90	73933
2015-06-10	7.94	8.02	7.88	7.95	152431
2015-06-11	7.95	8.10	7.95	8.00	332306
2015-06-12	7.99	8.03	7.89	7.95	155567
2015-06-15	7.89	8.05	7.81	7.99	177563
2015-06-16	7.97	8.10	7.95	8.08	218019
2015-06-17	8.11	8.21	8.02	8.03	93372
2015-06-18	8.11	8.19	7.99	8.16	190700
2015-06-19	8.16	8.35	8.09	8.25	574721
2015-06-22	8.25	8.26	8.03	8.05	168032
2015-06-23	8.06	8.18	8.02	8.11	140272
2015-06-24	8.11	8.12	8.05	8.09	102444
2015-06-25	8.13	8.17	7.90	8.14	1210456
2015-06-26	8.17	8.21	8.09	8.16	528104
2015-06-29	8.15	8.15	7.98	7.99	145702
2015-06-30	8.04	8.06	7.96	8.02	123331
2015-07-01	8.09	8.20	8.01	8.17	346512
2015-07-02	8.20	8.20	8.01	8.04	155149
2015-07-06	7.99	8.10	7.95	8.05	165933
2015-07-07	8.06	8.10	7.85	8.00	805623
2015-07-08	7.95	8.11	7.91	8.06	237386
2015-07-09	8.08	8.15	8.00	8.08	361180
2015-07-10	8.15	8.19	8.06	8.09	313428
2015-07-13	8.13	8.17	8.08	8.13	237351
2015-07-14	8.14	8.19	8.12	8.13	326235
2015-07-15	8.14	8.17	8.08	8.10	141254
2015-07-16	8.14	8.15	8.05	8.12	443354
2015-07-17	8.17	8.17	8.06	8.09	114542
2015-07-20	8.11	8.11	7.93	7.96	738029
2015-07-21	7.97	8.02	7.84	7.85	158973
2015-07-22	7.82	7.89	7.81	7.87	251480
2015-07-23	7.86	7.91	7.82	7.85	101989
2015-07-24	7.87	7.88	7.75	7.75	254335
2015-07-27	7.72	7.80	7.70	7.77	93364
2015-07-28	7.83	7.92	7.65	7.85	416596
2015-07-29	7.84	7.93	7.76	7.82	79309
2015-07-30	7.78	7.92	7.78	7.90	133967
2015-07-31	7.88	8.11	7.88	8.00	193998
2015-08-03	8.00	8.05	7.79	7.87	88867
2015-08-04	7.86	7.86	7.73	7.77	133339
2015-08-05	8.64	9.55	8.00	8.26	2746656
2015-08-06	8.27	8.78	8.17	8.74	755962
2015-08-07	8.67	9.21	8.60	8.67	217047
2015-08-10	8.86	9.00	8.85	8.89	358856
2015-08-11	8.86	8.95	8.80	8.85	207574
2015-08-12	8.80	8.89	8.76	8.81	181514
2015-08-13	8.80	8.85	8.70	8.78	120134
2015-08-14	8.73	8.85	8.73	8.85	117985
2015-08-17	8.82	8.83	8.37	8.42	1537395
2015-08-18	8.42	8.51	8.40	8.48	200708
2015-08-19	8.45	8.50	8.34	8.46	177635
2015-08-20	8.41	8.50	8.38	8.43	188915
2015-08-21	8.30	8.47	8.30	8.42	222012
2015-08-24	8.14	8.39	8.06	8.13	279154
2015-08-25	8.34	8.34	7.94	7.95	531951
2015-08-26	8.10	8.10	7.91	8.06	205557
2015-08-27	8.10	8.23	8.03	8.13	333831
2015-08-28	8.15	8.31	8.09	8.26	212813
2015-08-31	8.21	8.34	8.09	8.32	679039
2015-09-01	8.20	8.47	8.20	8.34	469241
2015-09-02	8.44	8.45	8.37	8.40	259383
2015-09-03	8.41	8.51	8.37	8.43	212166
2015-09-04	8.35	8.43	8.18	8.24	127349
2015-09-08	8.34	8.51	8.30	8.50	362207
2015-09-09	8.57	8.59	8.42	8.47	402095
2015-09-10	8.45	8.50	8.40	8.47	249532
2015-09-11	8.40	8.47	8.35	8.44	758544
2015-09-14	8.44	8.51	8.36	8.44	532381
2015-09-15	8.46	8.50	8.41	8.46	203663
2015-09-16	8.46	8.51	8.41	8.42	261991
2015-09-17	8.40	8.47	8.33	8.34	231066
2015-09-18	8.24	8.37	7.98	8.17	869989
2015-09-21	8.22	8.30	8.19	8.22	119514
2015-09-22	8.15	8.20	8.00	8.11	146794
2015-09-23	8.10	8.11	8.00	8.01	112408
2015-09-24	8.00	8.06	8.00	8.00	159410
2015-09-25	8.07	8.13	7.82	7.88	220565
2015-09-28	7.83	7.97	7.76	7.78	150380
2015-09-29	7.80	7.80	7.55	7.57	174670
2015-09-30	7.63	7.63	7.41	7.60	291748
2015-10-01	7.60	7.63	7.25	7.26	879918
2015-10-02	7.30	7.37	7.22	7.25	492513
2015-10-05	7.31	7.59	7.25	7.54	465178
2015-10-06	7.51	7.58	7.44	7.48	148177
2015-10-07	7.51	7.65	7.47	7.60	410879
2015-10-08	7.58	7.59	7.42	7.51	169078
2015-10-09	7.53	7.56	7.43	7.52	238510
2015-10-12	7.52	7.53	7.42	7.53	151984
2015-10-13	7.49	7.60	7.37	7.46	92562
2015-10-14	7.60	8.23	7.56	7.91	1035284
2015-10-15	7.95	8.18	7.71	8.17	599561
2015-10-16	8.20	8.21	7.95	7.95	146540
2015-10-19	7.93	7.97	7.70	7.77	160485
2015-10-20	7.84	7.89	7.76	7.82	138916
2015-10-21	7.82	7.82	7.56	7.60	735508
2015-10-22	7.63	7.85	7.57	7.73	500091
2015-10-23	7.75	7.89	7.60	7.82	166407
2015-10-26	7.84	7.88	7.72	7.79	119360
2015-10-27	7.81	7.81	7.61	7.69	624952
2015-10-28	7.68	7.89	7.53	7.68	722075
2015-10-29	7.71	7.81	7.60	7.69	351841
2015-10-30	7.69	7.75	7.47	7.52	313708
2015-11-02	7.55	7.76	7.51	7.56	552676
2015-11-03	7.52	7.67	7.47	7.50	263054
2015-11-04	7.47	7.67	7.47	7.64	388620
2015-11-05	7.64	7.77	7.51	7.75	298441
2015-11-06	7.72	7.88	7.64	7.75	219825
2015-11-09	7.75	7.89	7.56	7.83	191399
2015-11-10	7.83	7.83	7.67	7.77	174829
2015-11-11	7.79	7.81	7.63	7.77	192597
2015-11-12	7.70	7.70	7.31	7.36	230703
2015-11-13	7.30	7.34	7.10	7.11	328449
2015-11-16	7.21	7.43	7.21	7.40	214325
2015-11-17	7.37	7.41	7.13	7.20	100259
2015-11-18	7.25	7.35	7.17	7.33	140059
2015-11-19	7.31	7.40	7.17	7.19	117117
2015-11-20	7.24	7.34	7.16	7.24	184787
2015-11-23	7.20	7.27	7.08	7.17	302965
2015-11-24	7.12	7.23	7.08	7.14	199829
2015-11-25	7.18	7.25	7.11	7.19	117682
2015-11-27	7.20	7.27	7.15	7.18	43282
2015-11-30	7.22	7.40	7.16	7.39	276111
2015-12-01	7.43	7.44	7.24	7.40	146780
2015-12-02	7.46	7.50	7.30	7.39	167802
2015-12-03	7.40	7.45	7.20	7.22	186413
2015-12-04	7.23	7.24	7.00	7.02	469362
2015-12-07	7.04	7.10	6.79	6.98	396926
2015-12-08	7.03	7.10	6.88	6.91	205405
2015-12-09	6.90	7.01	6.83	6.84	149710
2015-12-10	6.87	7.01	6.84	6.99	263888
2015-12-11	6.87	7.02	6.84	6.85	254302
2015-12-14	6.86	6.92	6.80	6.81	233777
2015-12-15	6.81	6.83	6.71	6.81	232032
2015-12-16	6.86	6.98	6.80	6.97	174983
2015-12-17	6.97	7.02	6.77	6.78	391457
2015-12-18	6.75	6.84	6.73	6.80	411354
2015-12-21	6.81	6.89	6.72	6.86	296958
2015-12-22	6.85	6.98	6.79	6.97	128972
2015-12-23	6.99	6.99	6.73	6.88	279258
2015-12-24	6.86	6.95	6.85	6.93	52878
2015-12-28	6.70	6.94	6.70	6.87	99297
2015-12-29	6.92	6.98	6.83	6.91	81697
2015-12-30	6.93	6.95	6.76	6.78	103532
2015-12-31	6.78	6.87	6.75	6.77	140777
2016-01-04	6.70	6.87	6.60	6.65	197967
2016-01-05	6.65	6.78	6.56	6.73	233343
2016-01-06	6.66	6.89	6.66	6.85	231442
2016-01-07	6.75	6.75	6.55	6.66	212758
2016-01-08	6.67	6.71	6.16	6.67	329538
2016-01-11	6.66	6.66	6.22	6.23	522601
2016-01-12	6.29	6.34	5.84	5.92	392574
2016-01-13	5.95	6.00	5.56	5.60	280786
2016-01-14	5.60	5.80	5.35	5.61	873878
2016-01-15	5.47	5.47	5.23	5.40	270946
2016-01-19	5.46	5.46	5.22	5.31	284302
2016-01-20	5.23	5.29	4.97	5.21	505228
2016-01-21	5.23	5.34	5.02	5.06	323954
2016-01-22	5.11	5.34	5.00	5.14	481195
2016-01-25	5.11	5.15	4.70	4.73	341585
2016-01-26	4.80	4.90	4.69	4.88	415819
2016-01-27	4.84	4.96	4.80	4.85	316150
2016-01-28	4.92	5.00	4.79	4.93	751412
2016-01-29	4.96	5.26	4.96	5.25	342211
2016-02-01	5.24	5.36	5.12	5.33	443171
2016-02-02	5.27	5.37	4.96	4.99	264508
2016-02-03	5.04	5.17	4.84	5.01	844841
2016-02-04	5.00	5.13	4.74	4.77	281285
2016-02-05	4.80	4.81	4.66	4.66	383514
2016-02-08	4.63	4.67	4.34	4.41	521349
2016-02-09	4.38	4.78	4.19	4.75	303329
2016-02-10	4.78	4.86	4.62	4.78	306415
2016-02-11	4.79	4.79	4.41	4.50	532723
2016-02-12	4.53	4.89	4.53	4.87	221129
2016-02-16	5.03	5.03	4.76	4.90	694179
2016-02-17	4.90	5.14	4.84	5.13	563887
2016-02-18	5.10	5.31	5.00	5.26	371109
2016-02-19	4.90	5.16	4.90	5.12	381767
2016-02-22	5.12	5.22	5.02	5.06	242658
2016-02-23	5.11	5.12	4.75	4.88	318377
2016-02-24	4.84	4.95	4.75	4.89	328023
2016-02-25	4.95	4.95	4.85	4.89	165763
2016-02-26	4.99	5.01	4.90	4.97	518039
2016-02-29	4.99	5.15	4.90	5.10	661177
2016-03-01	5.14	5.26	5.10	5.22	174542
2016-03-02	5.22	5.36	5.19	5.22	285561
2016-03-03	5.22	5.33	5.20	5.24	243623
2016-03-04	5.25	5.25	5.11	5.19	185764
2016-03-07	5.15	5.24	4.98	5.18	183513
2016-03-08	5.16	5.20	4.97	5.18	373225
2016-03-09	5.00	5.05	4.82	4.90	270830
2016-03-10	4.90	4.96	4.75	4.90	272158
2016-03-11	5.00	5.10	4.95	5.10	233122
2016-03-14	5.09	5.19	5.07	5.15	178098
2016-03-15	5.05	5.18	5.01	5.06	282112
2016-03-16	5.02	5.16	5.01	5.13	228752
2016-03-17	5.15	5.24	5.14	5.18	291552
2016-03-18	5.20	5.28	5.18	5.25	371238
2016-03-21	5.24	5.31	5.22	5.30	143927
2016-03-22	5.25	5.29	5.14	5.15	107421
2016-03-23	5.19	5.19	4.93	4.93	163816
2016-03-24	4.90	5.00	4.82	4.90	2006982
2016-03-28	4.93	4.98	4.85	4.92	21586
2016-03-29	5.00	5.22	4.90	5.05	326845
2016-03-30	5.10	5.16	5.03	5.04	140273
2016-03-31	5.05	5.17	4.99	5.05	137099
2016-04-01	5.01	5.05	4.94	4.98	93542
2016-04-04	4.95	5.00	4.89	4.90	89034
2016-04-05	4.86	4.87	4.65	4.68	206219
2016-04-06	4.68	4.71	4.61	4.67	162085
2016-04-07	4.63	4.66	4.56	4.60	149364
2016-04-08	4.72	4.80	4.60	4.61	88325
2016-04-11	4.64	4.74	4.62	4.70	150672
2016-04-12	4.68	4.84	4.63	4.79	87834
2016-04-13	4.81	5.00	4.78	4.95	144499
2016-04-14	4.90	5.00	4.87	4.96	157704
2016-04-15	4.93	5.23	4.93	5.21	226356
2016-04-18	5.16	5.24	5.12	5.22	106102
2016-04-19	5.25	5.29	5.09	5.18	99851
2016-04-20	5.19	5.23	5.14	5.15	66789
2016-04-21	5.18	5.23	5.08	5.19	85011
2016-04-22	5.18	5.41	5.18	5.36	209798
2016-04-25	5.58	5.80	5.26	5.50	268428
2016-04-26	5.50	5.65	5.37	5.65	184907
2016-04-27	5.90	6.66	5.90	6.35	1694304
2016-04-28	6.25	6.49	6.16	6.26	587491
2016-04-29	6.26	6.39	6.25	6.29	705257
2016-05-02	6.35	6.60	6.21	6.28	329519
2016-05-03	6.21	6.46	6.14	6.35	456257
2016-05-04	6.30	6.45	6.20	6.32	237059
2016-05-05	6.48	6.56	6.40	6.51	634003
2016-05-06	6.45	6.53	6.30	6.37	307600
2016-05-09	6.32	6.44	6.31	6.37	2028905
2016-05-10	6.45	6.49	6.13	6.26	1360362
2016-05-11	6.22	6.25	5.89	5.93	607516
2016-05-12	5.99	6.19	5.98	6.12	444485
2016-05-13	6.10	6.15	5.90	5.94	427871
2016-05-16	5.93	6.06	5.93	6.01	182077
2016-05-17	6.00	6.02	5.91	5.93	332499
2016-05-18	5.91	6.02	5.91	5.99	186519
2016-05-19	5.97	6.01	5.84	5.87	248323
2016-05-20	5.92	6.05	5.76	5.99	305141
2016-05-23	6.00	6.03	5.87	5.94	291390
2016-05-24	6.00	6.05	5.95	5.99	505504
2016-05-25	6.01	6.10	5.93	6.09	3720421
2016-05-26	6.12	6.19	6.06	6.17	402540
2016-05-27	6.20	6.29	6.15	6.28	419206
2016-05-31	6.28	6.32	6.18	6.24	472152
2016-06-01	6.22	6.24	6.11	6.21	249735
2016-06-02	6.19	6.19	6.06	6.11	326897
2016-06-03	6.06	6.12	6.00	6.07	221791
2016-06-06	6.12	6.17	6.06	6.11	215264
2016-06-07	6.11	6.13	6.00	6.02	230270
2016-06-08	6.05	6.07	5.98	5.99	247105
2016-06-09	5.98	5.99	5.83	5.89	333038
2016-06-10	5.85	5.97	5.77	5.87	270821
2016-06-13	5.88	5.88	5.61	5.62	471929
2016-06-14	5.59	5.69	5.46	5.52	783317
2016-06-15	5.53	5.60	5.42	5.43	321348
2016-06-16	5.38	5.49	5.33	5.47	350949
2016-06-17	5.49	5.80	5.46	5.72	934858
2016-06-20	5.83	5.89	5.67	5.69	349145
2016-06-21	5.75	5.75	5.51	5.61	329444
2016-06-22	5.66	5.74	5.45	5.47	794565
2016-06-23	5.51	5.67	5.49	5.58	517797
2016-06-24	5.49	5.50	5.30	5.36	478874
2016-06-27	5.30	5.31	5.02	5.11	860322
2016-06-28	5.15	5.28	5.15	5.26	484493
2016-06-29	5.34	5.40	5.28	5.37	320047
2016-06-30	5.41	5.48	5.32	5.48	359405
2016-07-01	5.46	5.57	5.40	5.57	332754
2016-07-05	5.51	5.52	5.24	5.30	230140
2016-07-06	5.28	5.41	5.24	5.40	187507
2016-07-07	5.41	5.57	5.41	5.44	242691
2016-07-08	5.52	5.64	5.50	5.63	190672
2016-07-11	5.69	5.73	5.66	5.71	302438
2016-07-12	5.75	5.83	5.73	5.83	292942
2016-07-13	5.86	5.88	5.79	5.85	212897
2016-07-14	5.90	6.05	5.89	5.94	367927
2016-07-15	5.98	6.00	5.91	5.99	154730
2016-07-18	5.99	6.03	5.93	5.94	128716
2016-07-19	5.95	5.98	5.89	5.92	216812
2016-07-20	5.93	6.01	5.92	5.98	191596
2016-07-21	5.97	6.05	5.95	6.04	123649
2016-07-22	6.05	6.07	5.99	6.06	147451
2016-07-25	6.21	6.25	6.13	6.24	372556
2016-07-26	6.26	6.27	6.18	6.24	244175
2016-07-27	6.26	6.26	6.15	6.22	135605
2016-07-28	6.22	6.29	6.16	6.27	133671
2016-07-29	6.24	6.29	6.17	6.28	202395
2016-08-01	6.30	6.31	6.14	6.15	241742
2016-08-02	6.15	6.20	6.09	6.13	296381
2016-08-03	6.60	6.84	6.42	6.81	953024
2016-08-04	6.81	6.90	6.80	6.85	605342
2016-08-05	6.90	7.00	6.89	6.98	391221
2016-08-08	7.00	7.03	6.92	6.98	230206
2016-08-09	7.00	7.04	6.94	6.98	242047
2016-08-10	7.00	7.00	6.83	6.86	171680
2016-08-11	6.90	6.91	6.84	6.85	229904
2016-08-12	6.81	6.90	6.79	6.89	147919
2016-08-15	6.96	7.06	6.92	7.03	374377
2016-08-16	7.02	7.25	7.02	7.15	539071
2016-08-17	7.15	7.25	7.12	7.23	713572
2016-08-18	7.27	7.34	7.21	7.31	319534
2016-08-19	7.33	7.46	7.28	7.43	251783
2016-08-22	7.47	7.51	7.34	7.50	227467
2016-08-23	7.50	7.68	7.50	7.68	471120
2016-08-24	7.71	7.83	7.70	7.75	342895
2016-08-25	7.75	7.90	7.71	7.86	485368
2016-08-26	7.92	8.13	7.89	8.11	465018
2016-08-29	8.10	8.20	7.99	8.05	470259
2016-08-30	8.05	8.06	7.97	7.99	713599
2016-08-31	8.02	8.03	7.88	7.94	373930
2016-09-01	7.95	8.00	7.82	7.98	235152
2016-09-02	8.01	8.01	7.97	8.00	440180
2016-09-06	8.00	8.00	7.77	7.92	338115
2016-09-07	7.88	7.98	7.85	7.89	183644
2016-09-08	7.90	7.97	7.80	7.85	206228
2016-09-09	7.84	7.85	7.63	7.65	323023
2016-09-12	7.67	7.83	7.57	7.77	308772
2016-09-13	7.69	7.71	7.55	7.68	274635
2016-09-14	7.68	7.93	7.66	7.87	242552
2016-09-15	7.85	7.95	7.83	7.90	340252
2016-09-16	7.91	7.91	7.83	7.90	306528
2016-09-19	7.92	8.00	7.85	7.96	393270
2016-09-20	8.00	8.04	7.83	7.85	430931
2016-09-21	7.87	7.91	7.81	7.88	201757
2016-09-22	7.90	7.92	7.83	7.83	293119
2016-09-23	7.81	7.92	7.73	7.73	276301
2016-09-26	7.69	7.69	7.55	7.57	245689
2016-09-27	7.54	7.63	7.51	7.59	193292
2016-09-28	7.59	7.61	7.52	7.60	213877
2016-09-29	7.60	7.63	7.49	7.50	179088
2016-09-30	7.57	7.69	7.51	7.62	568660
2016-10-03	7.59	7.61	7.52	7.56	121230
2016-10-04	7.59	7.61	7.12	7.60	257273
2016-10-05	7.60	7.67	7.60	7.64	304595
2016-10-06	7.63	7.68	7.50	7.51	381320
2016-10-07	7.54	7.69	7.49	7.60	344984
2016-10-10	7.65	7.88	7.63	7.88	393618
2016-10-11	7.88	8.15	7.87	8.13	2055884
2016-10-12	8.18	8.19	8.09	8.11	859074
2016-10-13	8.06	8.07	7.81	7.84	336423
2016-10-14	7.89	8.01	7.84	7.98	293021
2016-10-17	8.03	8.05	7.93	7.97	225508
2016-10-18	8.07	8.14	8.01	8.09	425357
2016-10-19	8.13	8.24	8.06	8.20	338355
2016-10-20	8.20	8.24	8.14	8.17	255135
2016-10-21	8.09	8.15	8.06	8.11	145372
2016-10-24	8.15	8.25	8.10	8.20	151014
2016-10-25	8.20	8.20	8.05	8.10	245258
2016-10-26	8.15	8.15	8.02	8.05	138913
2016-10-27	8.05	8.10	7.55	7.75	645773
2016-10-28	7.70	7.85	7.63	7.65	408964
2016-10-31	7.60	7.75	7.50	7.65	422091
2016-11-01	7.65	7.75	7.55	7.65	343176
2016-11-02	8.20	8.25	7.70	8.20	969355
2016-11-03	8.30	8.45	8.10	8.15	773853
2016-11-04	8.20	8.30	8.15	8.20	497528
2016-11-07	8.30	8.40	8.20	8.35	443501
2016-11-08	8.25	8.45	8.25	8.40	363187
2016-11-09	8.30	8.53	8.25	8.50	618955
2016-11-10	8.50	9.05	8.45	9.00	1123412
2016-11-11	8.95	9.05	8.80	8.95	720980
2016-11-14	8.95	9.05	8.63	8.80	452975
2016-11-15	8.80	8.80	8.55	8.65	533877
2016-11-16	8.60	8.95	8.56	8.90	286765
2016-11-17	8.90	9.00	8.80	8.90	192720
2016-11-18	9.00	9.10	8.80	9.05	319370
2016-11-21	9.10	9.10	8.85	8.95	283429
2016-11-22	9.00	9.00	8.65	8.65	379672
2016-11-23	8.70	8.90	8.70	8.80	229158
2016-11-25	8.80	8.85	8.75	8.75	107280
2016-11-28	8.75	8.80	8.65	8.70	401474
2016-11-29	8.75	8.90	8.65	8.70	296333
2016-11-30	8.75	8.90	8.55	8.60	451022
2016-12-01	8.60	8.85	8.60	8.75	271904
2016-12-02	8.80	8.93	8.65	8.90	226212
2016-12-05	8.80	9.25	8.75	9.20	554097
2016-12-06	9.25	9.50	9.05	9.45	1650284
2016-12-07	9.50	9.50	9.25	9.30	435443
2016-12-08	9.40	9.45	9.35	9.35	416461
2016-12-09	9.40	10.18	9.35	10.10	1818954
2016-12-12	10.00	10.05	9.75	9.95	405006
2016-12-13	10.00	10.05	9.80	9.85	241025
2016-12-14	9.90	10.10	9.75	9.90	1248294
2016-12-15	9.95	10.03	9.75	10.00	469256
2016-12-16	10.05	10.15	9.95	10.05	1254919
2016-12-19	10.05	10.45	10.00	10.45	569499
2016-12-20	10.45	10.75	10.40	10.60	576274
2016-12-21	10.70	10.77	10.50	10.60	297903
2016-12-22	10.65	10.70	10.40	10.60	228545
2016-12-23	10.60	10.85	10.55	10.80	128188
2016-12-27	10.85	10.95	10.45	10.70	322570
2016-12-28	10.70	10.75	10.55	10.60	211336
2016-12-29	10.60	10.75	10.60	10.70	224574
2016-12-30	10.75	10.75	10.60	10.65	212143
2017-01-03	10.80	10.90	10.60	10.80	382443
2017-01-04	10.85	11.10	10.80	10.90	434801
2017-01-05	10.95	11.00	10.45	10.55	383533
2017-01-06	10.60	10.75	10.30	10.50	244197
2017-01-09	10.40	10.40	9.90	10.05	957034
2017-01-10	10.10	10.48	10.10	10.45	323565
2017-01-11	10.35	10.65	10.23	10.50	244733
2017-01-12	10.40	10.50	10.20	10.25	339867
2017-01-13	10.30	10.60	10.25	10.35	225439
2017-01-17	10.30	10.35	10.07	10.20	406278
2017-01-18	10.30	10.55	10.10	10.55	288011
2017-01-19	10.50	10.60	10.35	10.45	487696
2017-01-20	10.50	10.70	10.45	10.50	331608
2017-01-23	10.50	10.60	10.30	10.55	209998
2017-01-24	10.60	10.75	10.48	10.60	161723
2017-01-25	10.55	10.75	10.36	10.70	314787
2017-01-26	10.65	10.70	10.48	10.50	161827
2017-01-27	10.50	10.75	10.43	10.65	362494
2017-01-30	10.60	10.70	10.38	10.65	413238
2017-01-31	10.55	10.85	10.45	10.80	383536
2017-02-01	10.90	11.05	10.80	10.95	267682
2017-02-02	10.90	11.20	10.85	10.90	395895
2017-02-03	10.90	11.15	10.85	11.10	428128
2017-02-06	11.10	11.30	11.00	11.10	406984
2017-02-07	11.15	11.28	11.00	11.10	375363
2017-02-08	11.10	11.25	10.95	11.20	204309
2017-02-09	11.20	11.45	11.10	11.10	579643
2017-02-10	11.20	11.40	11.15	11.25	521643
2017-02-13	11.25	11.50	11.25	11.45	451625
2017-02-14	11.40	11.50	11.20	11.50	384106
2017-02-15	11.50	11.56	11.35	11.55	354435
2017-02-16	11.45	11.45	10.45	11.30	942175
2017-02-17	11.30	11.30	10.85	11.10	619443
2017-02-21	11.15	11.20	10.75	10.85	540663
2017-02-22	10.80	11.08	10.75	11.00	322756
2017-02-23	11.05	11.10	10.85	10.90	200272
2017-02-24	10.85	10.95	10.70	10.95	346823
2017-02-27	10.90	11.00	10.83	10.95	333199
2017-02-28	10.90	11.15	10.83	11.10	567092
2017-03-01	11.25	12.00	11.20	11.90	796420
2017-03-02	11.95	11.95	10.90	10.90	514097
2017-03-03	10.85	11.10	10.77	11.05	374448
2017-03-06	11.00	11.23	10.78	11.20	356120
2017-03-07	11.15	11.23	10.90	11.05	243275
2017-03-08	11.10	11.15	10.90	10.95	219771
2017-03-09	10.95	11.15	10.80	10.95	245735
2017-03-10	10.95	11.03	10.65	10.95	413142
2017-03-13	10.90	11.30	10.85	11.25	243099
2017-03-14	11.20	11.60	11.05	11.55	611129
2017-03-15	11.45	11.55	11.20	11.45	422643
2017-03-16	11.50	11.95	11.50	11.90	665397
2017-03-17	12.40	12.40	11.70	11.80	467847
2017-03-20	11.85	11.85	11.40	11.40	333870
2017-03-21	11.50	11.50	10.95	10.95	401151
2017-03-22	11.00	11.10	10.71	10.85	351273
2017-03-23	10.80	11.30	10.80	11.05	340732
2017-03-24	11.10	11.13	10.95	11.05	212472
2017-03-27	10.90	11.25	10.80	11.20	163498
2017-03-28	11.10	11.30	11.05	11.10	363766
2017-03-29	11.10	11.15	10.89	10.95	348710
2017-03-30	10.90	11.30	10.88	11.25	254255
2017-03-31	11.25	11.55	11.15	11.40	751852
2017-04-03	11.40	11.49	11.08	11.25	304953
2017-04-04	11.25	11.50	11.25	11.45	443237
2017-04-05	11.50	11.60	11.25	11.30	342241
2017-04-06	11.30	11.55	11.20	11.50	328445
2017-04-07	11.45	11.65	11.35	11.55	171360
2017-04-10	12.00	12.25	11.70	12.20	682743
2017-04-11	12.20	12.50	12.10	12.45	394812
2017-04-12	12.45	12.55	12.30	12.45	267278
2017-04-13	12.35	12.45	12.18	12.20	200853
2017-04-17	12.30	12.33	12.10	12.30	390149
2017-04-18	12.25	12.35	12.08	12.30	325921
2017-04-19	12.30	12.40	12.15	12.20	387775
2017-04-20	12.20	12.33	12.03	12.15	244972
2017-04-21	12.15	12.20	11.76	11.95	363898
2017-04-24	12.15	12.35	11.95	12.05	271503
2017-04-25	12.20	12.28	12.08	12.20	304934
2017-04-26	12.20	12.50	12.20	12.35	603305
2017-04-27	12.35	12.49	11.75	11.75	547690
2017-04-28	11.75	11.75	11.45	11.60	496629
2017-05-01	11.70	11.79	11.25	11.30	717547
2017-05-02	11.30	12.00	11.30	11.80	666990
2017-05-03	11.70	11.95	11.60	11.65	583171
2017-05-04	11.65	11.70	11.25	11.50	689339
2017-05-05	11.50	11.50	10.46	11.10	1708871
2017-05-08	11.05	11.05	10.65	10.80	1252730
2017-05-09	10.80	11.03	10.65	10.95	816833
2017-05-10	10.90	10.90	10.48	10.80	745306
2017-05-11	10.80	11.05	10.75	11.05	376542
2017-05-12	11.00	11.05	10.78	10.85	314871
2017-05-15	10.85	11.03	10.85	10.95	228005
2017-05-16	11.00	11.00	10.80	10.90	243110
2017-05-17	10.70	10.75	10.50	10.55	383854
2017-05-18	10.50	10.85	10.45	10.75	404616
2017-05-19	10.75	10.85	10.45	10.50	290871
2017-05-22	10.45	10.65	10.36	10.55	271888
2017-05-23	10.60	10.70	10.35	10.55	227824
2017-05-24	10.60	10.65	10.50	10.60	233371
2017-05-25	10.60	10.65	10.50	10.50	369898
2017-05-26	10.55	10.80	10.41	10.75	207935
2017-05-30	10.75	10.80	10.45	10.50	285557
2017-05-31	10.50	10.70	10.20	10.40	475255
2017-06-01	10.45	10.68	10.35	10.65	264665
2017-06-02	10.65	10.90	10.58	10.75	260709
2017-06-05	10.70	10.75	10.45	10.55	363798
2017-06-06	10.55	10.60	10.40	10.50	263335
2017-06-07	10.50	10.75	10.45	10.70	393344
2017-06-08	10.65	11.15	10.60	11.00	430795
2017-06-09	11.00	11.35	10.98	11.15	473519
2017-06-12	11.10	11.18	10.85	11.05	263015
2017-06-13	11.05	11.30	10.95	11.20	229166
2017-06-14	11.15	11.15	10.95	11.10	327541
2017-06-15	11.00	11.10	10.90	10.95	247165
2017-06-16	11.00	11.20	10.87	10.95	527214
2017-06-19	11.00	11.25	11.00	11.10	249749
2017-06-20	11.00	11.25	10.80	10.85	457393
2017-06-21	10.95	11.05	10.78	10.80	386832
2017-06-22	10.85	10.98	10.80	10.90	300992
2017-06-23	11.00	11.03	10.90	10.95	1068172
2017-06-26	10.90	11.18	10.90	10.95	157983
2017-06-27	11.00	11.24	10.95	11.10	271896
2017-06-28	11.20	11.48	11.20	11.25	350975
2017-06-29	11.35	11.65	11.20	11.45	374825
2017-06-30	11.50	11.53	11.30	11.45	374789
2017-07-03	11.45	11.85	11.45	11.80	346704
2017-07-05	11.80	11.90	11.65	11.70	324358
2017-07-06	12.00	12.10	11.70	12.00	705158
2017-07-07	12.05	12.18	11.80	12.15	351223
2017-07-10	12.15	12.25	12.00	12.00	318386
2017-07-11	11.95	12.05	11.70	11.75	632055
2017-07-12	11.80	12.05	11.75	11.85	301256
2017-07-13	11.80	12.05	11.80	11.95	233858
2017-07-14	11.80	12.25	11.80	12.20	289075
2017-07-17	11.65	11.88	11.40	11.85	554438
2017-07-18	11.75	11.90	11.70	11.70	341239
2017-07-19	11.80	11.85	11.65	11.70	179748
2017-07-20	11.70	11.78	11.60	11.70	168006
2017-07-21	11.80	11.80	11.42	11.65	293595
2017-07-24	11.70	11.80	11.57	11.65	335117
2017-07-25	11.70	11.95	11.65	11.65	201350
2017-07-26	11.65	11.73	11.37	11.50	207410
2017-07-27	11.55	11.75	11.53	11.70	351168
2017-07-28	11.65	11.70	11.55	11.55	206774
2017-07-31	11.60	11.90	11.45	11.80	406298
2017-08-01	11.85	12.00	11.75	11.80	449439
2017-08-02	11.70	12.01	11.50	11.80	428084
2017-08-03	11.85	11.95	11.65	11.75	265708
2017-08-04	11.80	12.00	11.75	12.00	410245
2017-08-07	12.00	12.70	11.90	12.45	1609366
2017-08-08	12.25	12.40	11.90	12.40	748796
2017-08-09	12.25	12.30	11.90	12.05	395370
2017-08-10	12.00	12.05	11.78	11.85	342238
2017-08-11	11.85	11.95	11.55	11.55	253393
2017-08-14	11.65	11.93	11.65	11.85	322234
2017-08-15	11.90	11.95	11.60	11.60	209782
2017-08-16	11.60	11.70	11.55	11.60	231727
2017-08-17	11.60	11.75	11.43	11.45	269140
2017-08-18	11.35	11.60	10.95	11.35	371692
2017-08-21	11.25	11.45	11.23	11.25	124311
2017-08-22	11.25	11.55	11.20	11.55	386587
2017-08-23	11.40	11.75	11.40	11.75	325956
2017-08-24	11.70	11.75	11.40	11.45	220884
2017-08-25	11.45	11.55	11.37	11.45	173449
2017-08-28	11.45	11.45	10.85	10.85	499394
2017-08-29	10.85	11.10	10.56	10.80	684157
2017-08-30	10.85	10.95	10.65	10.65	452941
2017-08-31	10.75	10.95	10.70	10.85	348633
2017-09-01	11.00	11.20	10.90	10.90	269390
2017-09-05	11.15	11.15	10.48	10.50	611763
2017-09-06	10.60	10.85	10.50	10.55	301115
2017-09-07	10.60	10.60	10.10	10.35	1119013
2017-09-08	10.35	10.53	10.20	10.35	792068
2017-09-11	10.50	10.75	10.50	10.65	461714
2017-09-12	10.75	11.25	10.75	11.15	369453
2017-09-13	11.15	11.23	11.00	11.15	218333
2017-09-14	11.10	11.25	10.98	11.00	295036
2017-09-15	11.05	11.45	10.95	11.35	670838
2017-09-18	11.30	11.40	11.20	11.25	259648
2017-09-19	11.30	11.65	11.23	11.60	295604
2017-09-20	11.55	11.88	11.45	11.70	423178
2017-09-21	11.75	12.00	11.63	11.98	351798
2017-09-22	11.90	12.13	11.85	12.03	375643
2017-09-25	11.95	12.10	11.80	11.90	182965
2017-09-26	11.95	12.25	11.83	12.10	372254
2017-09-27	12.15	12.60	12.15	12.45	670222
2017-09-28	12.45	12.55	12.18	12.50	200413
2017-09-29	12.50	12.60	12.33	12.40	220867
2017-10-02	12.45	12.50	12.08	12.10	614220
2017-10-03	12.20	12.40	12.15	12.35	408384
2017-10-04	12.40	12.40	12.00	12.05	178587
2017-10-05	12.10	12.30	12.05	12.30	155255
2017-10-06	12.25	12.25	12.10	12.15	125854
2017-10-09	12.20	12.20	11.95	12.05	291425
2017-10-10	12.05	12.25	11.95	12.25	212648
2017-10-11	12.35	12.45	12.20	12.35	463232
2017-10-12	13.15	13.60	12.85	13.05	3780002
2017-10-13	13.10	13.50	12.95	13.35	11986621
2017-10-16	13.05	13.48	12.70	13.45	1903847
2017-10-17	13.50	13.90	13.40	13.85	1941940
2017-10-18	13.85	14.05	13.75	13.90	1405203
2017-10-19	13.85	14.23	13.80	14.15	1480549
2017-10-20	14.25	14.40	14.10	14.35	1525919
2017-10-23	14.35	14.60	14.30	14.40	1350359
2017-10-24	14.55	14.85	14.50	14.63	2747907
2017-10-25	14.55	14.70	14.43	14.55	729551
2017-10-26	14.50	14.75	14.45	14.55	626469
2017-10-27	14.55	14.80	14.45	14.65	854773
2017-10-30	14.65	14.70	14.41	14.53	637885
2017-10-31	14.60	14.60	14.35	14.55	962063
2017-11-01	14.70	14.75	14.33	14.40	1085214
2017-11-02	15.20	17.08	14.75	16.50	2550721
2017-11-03	16.20	16.40	15.35	15.90	1484255
2017-11-06	15.95	16.25	15.75	16.20	1068290
2017-11-07	16.25	16.35	15.65	15.95	667143
2017-11-08	15.85	16.15	15.75	15.90	760783
2017-11-09	15.70	16.00	15.70	15.90	542151
2017-11-10	15.95	16.00	15.70	15.80	411114
2017-11-13	15.75	16.13	15.60	16.03	739377
2017-11-14	16.00	16.10	15.78	16.00	732508
2017-11-15	15.85	16.25	15.78	16.20	695457
2017-11-16	16.25	16.40	16.20	16.35	869828
2017-11-17	16.15	16.35	15.95	16.30	923510
2017-11-20	16.40	16.45	16.05	16.45	576343
2017-11-21	16.45	16.75	16.30	16.65	482446
2017-11-22	16.60	16.85	16.30	16.45	326052
2017-11-24	16.50	16.68	16.45	16.50	205796
2017-11-27	16.60	16.68	16.30	16.40	557369
2017-11-28	16.40	16.85	16.40	16.80	357227
2017-11-29	16.90	17.28	16.75	16.85	463579
2017-11-30	17.05	17.40	16.78	17.05	804321
2017-12-01	17.00	17.20	16.40	17.15	479192
2017-12-04	17.45	17.95	17.45	17.70	1361689
2017-12-05	17.70	17.88	17.18	17.30	511327
2017-12-06	17.20	17.55	17.06	17.35	349978
2017-12-07	17.30	17.75	17.25	17.40	320779
2017-12-08	17.55	17.75	17.25	17.50	288549
2017-12-11	17.45	17.65	17.40	17.60	835710
2017-12-12	17.60	17.83	17.40	17.70	434422
2017-12-13	17.65	17.90	17.30	17.35	606706
2017-12-14	17.40	17.45	16.85	17.00	584803
2017-12-15	17.00	17.40	17.00	17.25	1265310
2017-12-18	17.45	17.70	17.15	17.25	399862
2017-12-19	17.20	17.38	17.10	17.10	655962
2017-12-20	17.35	17.95	17.30	17.75	495386
2017-12-21	17.80	18.05	17.60	17.70	432996
2017-12-22	17.80	17.80	17.10	17.40	410233
2017-12-26	17.50	17.80	17.45	17.45	318186
2017-12-27	17.50	17.75	17.13	17.15	298998
2017-12-28	17.30	17.50	17.20	17.30	203919
2017-12-29	17.30	17.50	16.93	17.00	359175
2018-01-02	17.00	17.90	16.75	17.75	698550
2018-01-03	17.75	17.75	16.88	17.20	823698
2018-01-04	17.40	17.50	17.00	17.20	471122
2018-01-05	17.25	17.40	17.15	17.30	287572
2018-01-08	17.90	18.95	17.70	18.25	686535
2018-01-09	18.25	18.55	18.10	18.15	763518
2018-01-10	18.15	18.53	17.92	18.00	479432
2018-01-11	18.15	18.60	18.05	18.50	391457
2018-01-12	18.70	19.00	18.50	18.95	494571
2018-01-16	19.15	19.35	18.80	19.15	677309
2018-01-17	19.15	19.45	19.00	19.40	450182
2018-01-18	19.35	19.55	19.15	19.35	394274
2018-01-19	19.40	19.65	19.15	19.60	485157
2018-01-22	19.65	20.05	19.55	20.00	221738
2018-01-23	19.90	20.38	19.90	20.20	557070
2018-01-24	20.35	20.35	19.40	19.60	1015705
2018-01-25	19.80	19.83	19.35	19.75	625580
2018-01-26	19.80	19.80	19.45	19.80	453264
2018-01-29	19.70	19.70	19.45	19.65	569263
2018-01-30	19.55	19.55	18.95	19.00	416394
2018-01-31	19.15	19.45	18.30	18.35	559218
2018-02-01	18.35	18.90	18.30	18.90	333060
2018-02-02	18.85	19.00	18.40	18.55	330204
2018-02-05	18.45	18.88	17.70	17.85	479164
2018-02-06	18.00	18.86	16.85	18.40	816743
2018-02-07	18.40	18.80	18.25	18.70	335187
2018-02-08	18.65	19.00	17.85	18.05	542652
2018-02-09	18.25	18.45	17.55	18.20	408734
2018-02-12	18.25	18.43	18.10	18.25	289820
2018-02-13	18.10	18.65	18.05	18.50	258506
2018-02-14	18.30	19.20	18.30	19.10	367117
2018-02-15	19.15	19.35	18.65	19.00	311900
2018-02-16	19.25	21.00	19.15	20.55	1405571
2018-02-20	20.50	21.55	20.25	20.65	708113
2018-02-21	20.80	21.70	20.80	21.30	636503
2018-02-22	21.50	21.55	21.05	21.10	385640
2018-02-23	21.25	21.35	20.90	21.25	322873
2018-02-26	21.25	21.92	21.25	21.70	500097
2018-02-27	21.65	21.75	19.75	19.95	1530745
2018-02-28	20.10	21.00	19.70	19.85	4596844
2018-03-01	19.70	20.00	19.30	19.60	650957
2018-03-02	19.55	19.80	19.15	19.65	465175
2018-03-05	19.65	19.80	19.08	19.58	594673
2018-03-06	19.55	19.85	19.15	19.70	813480
2018-03-07	19.50	20.25	19.25	20.20	650958
2018-03-08	20.35	20.40	19.70	19.80	488620
2018-03-09	20.00	20.35	19.85	20.20	566394
2018-03-12	19.80	20.05	17.25	18.05	2074592
2018-03-13	18.20	18.43	17.85	17.90	938566
2018-03-14	17.90	17.90	16.95	17.00	1741832
2018-03-15	17.15	17.20	15.75	16.00	2278266
2018-03-16	15.90	16.14	15.35	15.90	2430249
2018-03-19	15.70	16.10	15.50	16.10	845481
2018-03-20	16.00	16.05	15.75	15.95	915123
2018-03-21	15.85	16.50	15.83	16.45	674401
2018-03-22	16.30	16.75	16.05	16.35	746721
2018-03-23	16.35	16.65	16.05	16.20	1240443
2018-03-26	16.45	16.70	16.25	16.60	507941
2018-03-27	16.55	17.15	16.30	16.75	898779
2018-03-28	16.85	17.00	16.33	16.50	902219
2018-03-29	16.65	16.99	16.38	16.55	694793
2018-04-02	16.50	16.67	16.20	16.50	385894
2018-04-03	16.55	16.98	16.55	16.95	429775
2018-04-04	16.80	17.10	16.55	17.10	559087
2018-04-05	17.20	17.75	17.08	17.55	708340
2018-04-06	17.45	17.80	17.40	17.70	840293
2018-04-09	16.40	16.45	13.45	13.70	3240669
2018-04-10	13.65	14.15	13.35	13.80	1014140
2018-04-11	13.85	14.45	13.80	14.30	838981
2018-04-12	14.50	14.75	14.40	14.75	1044386
2018-04-13	14.75	14.75	14.35	14.65	493729
2018-04-16	14.75	14.82	14.43	14.55	281867
2018-04-17	14.55	14.70	14.30	14.40	626663
2018-04-18	14.50	14.60	13.75	13.95	674053
2018-04-19	14.20	14.55	13.90	14.00	491016
2018-04-20	13.95	14.40	13.95	14.40	321355
2018-04-23	14.50	14.55	14.25	14.25	464651
2018-04-24	14.30	14.60	14.17	14.45	345431
2018-04-25	14.40	14.55	13.80	13.90	595933
2018-04-26	13.95	14.00	13.70	13.90	438611
2018-04-27	13.90	14.15	13.70	13.95	463400
2018-04-30	14.00	14.25	13.75	13.85	719521
2018-05-01	13.75	14.75	13.75	14.60	678077
2018-05-02	15.35	16.90	15.08	15.60	1263284
2018-05-03	15.35	16.00	14.66	15.80	538848
2018-05-04	15.85	16.65	15.60	16.50	754992
2018-05-07	16.40	16.65	16.20	16.35	500227
2018-05-08	16.45	16.55	16.00	16.45	515498
2018-05-09	16.45	16.45	15.95	16.30	306353
2018-05-10	16.35	16.38	16.00	16.25	263614
2018-05-11	16.35	16.35	15.06	16.15	266132
2018-05-14	16.10	16.50	15.97	16.10	623435
2018-05-15	16.10	16.60	16.10	16.45	424535
2018-05-16	16.45	17.15	16.30	16.85	416330
2018-05-17	16.70	17.05	16.65	17.00	396908
2018-05-18	17.05	17.10	16.85	17.10	281715
2018-05-21	17.20	17.25	16.78	17.10	269381
2018-05-22	17.40	17.40	17.10	17.30	325193
2018-05-23	17.25	17.30	17.05	17.20	302891
2018-05-24	17.15	17.33	16.56	17.30	326079
2018-05-25	17.25	17.28	16.90	17.00	314381
2018-05-29	16.90	17.20	16.61	17.15	355136
2018-05-30	17.25	17.50	17.15	17.20	443552
2018-05-31	17.20	17.20	16.55	16.65	384680
2018-06-01	16.80	17.10	16.50	16.90	358692
2018-06-04	16.90	17.08	16.83	17.05	291113
2018-06-05	17.00	17.25	16.80	17.20	361024
2018-06-06	17.20	18.00	17.20	17.80	873204
2018-06-07	17.90	18.07	17.55	17.60	335627
2018-06-08	17.70	18.10	17.65	18.00	461724
2018-06-11	17.95	18.25	17.55	17.60	498349
2018-06-12	17.55	17.95	17.48	17.60	365737
2018-06-13	17.65	17.75	17.35	17.50	422180
2018-06-14	17.60	17.60	17.25	17.40	338503
2018-06-15	17.30	17.55	17.15	17.20	604760
2018-06-18	17.20	17.45	16.90	17.35	349098
2018-06-19	17.30	17.53	17.15	17.30	290381
2018-06-20	17.45	17.60	17.25	17.45	243899
2018-06-21	17.50	17.63	17.10	17.15	366924
2018-06-22	17.15	17.30	16.90	17.10	1735280
2018-06-25	17.00	17.30	16.40	16.40	408361
2018-06-26	16.40	16.70	15.95	16.40	379837
2018-06-27	16.40	16.40	16.10	16.10	260773
2018-06-28	16.15	16.40	16.08	16.30	256865
2018-06-29	16.45	16.80	16.15	16.30	385826
2018-07-02	16.15	16.50	16.15	16.50	210957
2018-07-03	16.50	16.80	16.45	16.50	139476
2018-07-05	16.50	16.90	16.48	16.80	298681
2018-07-06	16.75	17.15	16.70	16.90	255200
2018-07-09	17.05	17.50	17.00	17.45	331102
2018-07-10	17.45	17.45	16.80	16.85	283556
2018-07-11	16.75	16.95	16.43	16.65	354267
2018-07-12	16.75	16.75	16.25	16.40	288137
2018-07-13	16.40	16.50	16.15	16.40	438634
2018-07-16	16.55	17.55	16.50	17.40	456467
2018-07-17	17.45	17.85	17.45	17.75	367111
2018-07-18	17.75	18.73	17.70	18.65	524292
2018-07-19	18.85	19.85	18.85	19.50	838341
2018-07-20	19.50	20.10	19.50	19.70	376014
2018-07-23	19.40	19.85	19.35	19.85	415256
2018-07-24	19.95	20.15	19.60	19.80	301259
2018-07-25	19.75	20.00	19.37	19.80	327968
2018-07-26	19.75	20.85	19.48	20.60	588759
2018-07-27	20.60	21.05	20.40	20.70	568119
2018-07-30	20.75	21.40	20.65	21.00	641429
2018-07-31	21.00	21.75	20.80	20.90	740562
2018-08-01	21.00	21.15	20.60	20.90	830771
2018-08-02	22.35	22.50	19.01	22.35	831770
2018-08-03	22.20	22.32	21.28	21.70	619578
2018-08-06	21.15	21.50	20.50	21.20	473043
2018-08-07	21.40	22.08	21.40	21.65	460293
2018-08-08	21.75	21.80	21.35	21.65	260803
2018-08-09	21.60	21.80	21.50	21.55	202843
2018-08-10	21.45	21.80	21.33	21.60	268908
2018-08-13	21.70	21.78	21.35	21.45	340560
2018-08-14	21.55	21.85	21.48	21.80	324369
2018-08-15	21.70	22.17	21.55	21.65	335059
2018-08-16	21.80	21.98	21.63	21.70	344223
2018-08-17	21.60	21.83	21.45	21.65	318518
2018-08-20	21.65	22.10	21.60	21.90	279800
2018-08-21	21.95	22.25	21.90	21.95	414865
2018-08-22	21.95	22.28	21.51	22.25	322766
2018-08-23	22.10	22.35	22.00	22.10	225160
2018-08-24	22.15	22.40	22.05	22.30	171487
2018-08-27	22.30	22.80	22.15	22.20	231146
2018-08-28	22.35	22.65	21.25	21.35	318896
2018-08-29	21.40	21.60	21.25	21.45	336229
2018-08-30	21.35	21.75	21.28	21.35	230583
2018-08-31	21.40	21.65	21.30	21.60	303694
2018-09-04	21.70	22.10	21.55	22.05	165441
2018-09-05	22.00	22.23	20.75	20.85	522206
2018-09-06	20.85	21.15	20.61	21.10	311916
2018-09-07	21.10	21.40	21.00	21.15	273550
2018-09-10	21.80	24.50	21.80	23.25	1139689
2018-09-11	23.35	23.43	22.70	23.23	342405
2018-09-12	23.25	23.30	22.65	23.28	361622
2018-09-13	23.45	23.50	23.13	23.25	234405
2018-09-14	23.25	23.40	22.88	23.30	375682
2018-09-17	23.25	23.85	22.25	22.45	410268
2018-09-18	22.40	22.45	22.05	22.40	490389
2018-09-19	22.45	22.55	21.85	22.35	355848
2018-09-20	22.50	23.10	22.17	22.85	524324
2018-09-21	22.80	23.04	22.55	22.80	1836391
2018-09-24	22.70	22.88	22.45	22.75	481947
2018-09-25	22.80	23.60	22.72	23.40	350236
2018-09-26	23.55	23.95	23.35	23.80	503662
2018-09-27	23.95	23.97	22.65	22.75	364486
2018-09-28	22.75	23.15	22.55	22.65	395529
2018-10-01	22.75	23.08	22.46	22.69	333994
2018-10-02	22.63	22.82	22.19	22.34	318356
2018-10-03	22.48	22.82	22.11	22.72	367305
2018-10-04	22.74	23.01	22.23	22.33	528608
2018-10-05	22.33	22.33	21.15	21.47	608226
2018-10-08	21.53	21.53	20.33	20.78	644084
2018-10-09	20.75	20.91	20.36	20.72	407345
2018-10-10	20.70	20.80	19.94	19.99	368974
2018-10-11	19.95	20.20	19.39	19.40	453960
2018-10-12	19.64	20.20	19.50	19.67	383657
2018-10-15	19.84	19.95	19.35	19.43	213984
2018-10-16	19.62	20.19	19.23	20.08	285964
2018-10-17	20.09	20.32	19.81	20.22	269869
2018-10-18	20.10	20.33	19.47	19.74	334168
2018-10-19	19.75	20.06	19.26	19.50	260257
2018-10-22	19.55	19.95	19.38	19.51	319510
2018-10-23	19.22	19.45	18.88	19.38	314531
2018-10-24	19.35	19.42	18.18	18.20	405223
2018-10-25	18.23	18.84	18.23	18.75	266583
2018-10-26	18.51	18.67	18.04	18.45	200748
2018-10-29	18.66	18.93	18.22	18.47	207764
2018-10-30	18.53	19.17	18.30	19.14	267097
2018-10-31	21.00	22.36	20.78	21.14	966943
2018-11-01	21.34	21.35	20.43	20.52	406043
2018-11-02	20.52	20.90	20.09	20.31	207358
2018-11-05	20.94	21.23	20.51	20.87	313401
2018-11-06	20.86	21.25	20.77	21.15	212255
2018-11-07	21.27	21.54	20.72	21.26	286967
2018-11-08	21.27	21.85	21.16	21.84	188351
2018-11-09	21.70	21.85	20.32	20.45	502766
2018-11-12	20.38	20.86	19.99	20.51	377845
2018-11-13	20.70	21.28	20.59	20.69	252376
2018-11-14	20.87	20.87	20.04	20.13	301583
2018-11-15	20.00	20.68	19.96	20.65	253888
2018-11-16	20.34	20.46	19.89	20.26	340642
2018-11-19	20.24	20.24	19.32	19.59	225172
2018-11-20	19.20	19.41	18.66	18.72	262309
2018-11-21	18.79	19.28	18.39	18.98	174028
2018-11-23	18.90	19.32	18.82	18.99	105868
2018-11-26	19.25	19.64	19.04	19.45	277891
2018-11-27	19.30	19.34	18.99	19.04	178853
2018-11-28	19.10	19.87	19.00	19.81	229997
2018-11-29	19.64	20.00	19.56	19.60	196527
2018-11-30	19.47	19.76	19.33	19.54	373998
2018-12-03	19.95	20.46	19.69	20.45	226513
2018-12-04	20.21	20.39	18.70	18.76	308922
2018-12-06	18.60	18.99	18.25	18.97	245215
2018-12-07	19.00	19.29	18.18	18.28	210827
2018-12-10	18.30	18.68	17.83	18.13	262604
2018-12-11	18.65	19.18	18.49	18.70	260983
2018-12-12	18.97	19.19	18.52	18.78	202791
2018-12-13	18.91	18.92	18.55	18.56	309055
2018-12-14	18.37	18.96	18.00	18.03	300001
2018-12-17	17.98	18.34	17.70	17.78	391575
2018-12-18	17.94	18.15	17.48	17.59	273149
2018-12-19	17.59	17.89	16.65	16.80	498339
2018-12-20	16.71	16.82	16.24	16.50	473661
2018-12-21	16.50	16.58	16.06	16.19	1682658
2018-12-24	16.12	16.54	15.76	16.03	264999
2018-12-26	16.18	17.38	15.62	17.33	310825
2018-12-27	17.12	17.45	16.67	17.44	293144
2018-12-28	17.52	17.91	17.18	17.59	309645
2018-12-31	17.68	17.89	17.41	17.85	324336
2019-01-02	17.57	18.08	17.42	17.86	260903
2019-01-03	17.82	17.99	17.38	17.47	201055
2019-01-04	17.74	18.25	17.74	18.14	279439
2019-01-07	18.14	18.46	17.96	18.26	318656
2019-01-08	18.42	18.60	18.23	18.50	420981
2019-01-09	18.60	18.83	18.19	18.55	517897
2019-01-10	18.47	19.15	18.37	19.11	298670
2019-01-11	19.04	19.16	18.71	19.08	388400
2019-01-14	18.99	19.46	18.96	19.10	524651
2019-01-15	19.21	19.47	19.02	19.46	283265
2019-01-16	19.50	19.89	19.49	19.84	275268
2019-01-17	19.76	20.00	19.60	19.80	387056
2019-01-18	19.90	20.03	19.48	20.00	366521
2019-01-22	19.89	20.03	19.60	19.85	439883
2019-01-23	19.89	20.61	19.87	20.53	452351
2019-01-24	20.53	20.99	20.53	20.88	496916
2019-01-25	21.00	21.79	20.93	21.70	484052
2019-01-28	21.53	21.72	21.47	21.55	310931
2019-01-29	21.63	21.93	21.32	21.76	441797
2019-01-30	21.96	21.97	21.32	21.67	421402
2019-01-31	21.68	22.02	21.63	22.00	332242
2019-02-01	22.00	22.25	21.91	22.22	396029
2019-02-04	22.24	22.39	22.15	22.30	461990
2019-02-05	22.30	22.30	21.67	21.94	270625
2019-02-06	21.97	22.04	21.77	21.95	202625
2019-02-07	21.93	22.14	21.80	21.98	177837
2019-02-08	21.87	21.92	21.50	21.88	224658
2019-02-11	22.01	22.24	21.90	22.16	309821
2019-02-12	22.33	22.71	22.25	22.60	429107
2019-02-13	22.49	23.31	21.94	22.19	576559
2019-02-14	22.11	22.97	22.06	22.79	334877
2019-02-15	23.00	24.16	23.00	23.79	495863
2019-02-19	23.78	24.37	23.53	24.36	427038
2019-02-20	24.28	24.81	24.09	24.75	552692
2019-02-21	24.72	24.97	24.57	24.64	376283
2019-02-22	24.76	24.95	24.40	24.73	375708
2019-02-25	24.94	24.96	24.09	24.21	385142
2019-02-26	24.09	24.42	24.04	24.31	223130
2019-02-27	24.25	24.48	24.05	24.39	179315
2019-02-28	24.40	24.47	24.11	24.15	328811
2019-03-01	24.34	24.58	24.11	24.42	479896
2019-03-04	24.37	24.55	24.25	24.33	296895
2019-03-05	24.29	24.67	24.15	24.53	290160
2019-03-06	24.59	24.98	24.53	24.79	652345
2019-03-07	24.82	24.92	24.47	24.73	418683
2019-03-08	24.48	24.81	24.02	24.74	731933
2019-03-11	24.80	25.51	24.68	25.48	633742
2019-03-12	25.50	26.19	25.50	25.91	780499
2019-03-13	26.05	26.28	25.79	26.15	320133
2019-03-14	26.14	26.24	25.82	25.93	263407
2019-03-15	25.84	26.11	25.66	25.73	807200
2019-03-18	25.78	26.48	25.78	26.19	643768
2019-03-19	26.31	26.53	25.91	25.93	319984
2019-03-20	25.92	26.24	25.62	25.78	386449
2019-03-21	25.54	26.50	25.39	26.47	588459
2019-03-22	26.31	26.31	25.25	25.30	468057
2019-03-25	25.30	25.36	24.61	25.10	451906
2019-03-26	25.24	25.64	24.27	25.59	333597
2019-03-27	25.51	25.67	25.00	25.52	236611
2019-03-28	25.53	26.26	25.52	26.23	280053
2019-03-29	26.45	26.56	25.67	25.87	545841
2019-04-01	26.07	26.83	26.05	26.68	422908
2019-04-02	26.66	27.12	26.56	27.05	558315
2019-04-03	27.23	27.35	26.06	26.20	448635
2019-04-04	26.25	26.76	26.05	26.64	501589
2019-04-05	26.65	27.00	26.48	26.92	395133
2019-04-08	26.91	27.65	26.85	27.63	294272
2019-04-09	27.47	27.81	26.46	26.55	1256244
2019-04-10	26.75	27.17	26.62	27.00	1142703
2019-04-11	27.08	27.45	26.88	27.01	603964
2019-04-12	26.78	27.20	26.31	26.96	686953
2019-04-15	27.06	27.27	26.76	26.99	295999
2019-04-16	27.13	27.49	26.97	27.34	389956
2019-04-17	27.37	27.40	27.01	27.08	233666
2019-04-18	27.23	27.31	26.43	26.49	406984
2019-04-22	26.40	26.90	26.23	26.82	366918
2019-04-23	27.02	27.46	26.94	27.33	455521
2019-04-24	27.36	27.96	27.29	27.71	427541
2019-04-25	27.66	28.02	27.40	27.97	207113
2019-04-26	28.10	28.59	27.89	28.14	401134
2019-04-29	28.29	28.41	27.98	28.04	604447
2019-04-30	28.12	28.23	27.80	28.08	362668
2019-05-01	28.32	28.53	27.81	27.84	551512
2019-05-02	28.85	28.85	27.78	28.08	391485
2019-05-03	28.13	28.18	26.98	27.40	728089
2019-05-06	26.86	28.39	26.59	28.14	551031
2019-05-07	27.89	28.09	27.09	27.43	397173
2019-05-08	27.43	27.55	27.10	27.28	226355
2019-05-09	27.06	27.63	26.68	27.56	348951
2019-05-10	27.46	27.59	26.99	27.44	244565
2019-05-13	26.88	26.91	25.88	25.92	468015
2019-05-14	26.07	26.82	25.75	26.64	252563
2019-05-15	26.30	27.06	26.24	26.91	386928
2019-05-16	27.02	27.42	27.02	27.22	266063
2019-05-17	27.01	27.32	26.89	27.24	315606
2019-05-20	27.00	27.82	26.75	27.75	266279
2019-05-21	27.92	28.55	27.92	28.24	379506
2019-05-22	28.23	28.46	28.07	28.22	274153
2019-05-23	27.99	28.20	27.40	27.54	374969
2019-05-24	27.74	28.08	27.62	27.83	266434
2019-05-28	27.75	28.26	27.73	28.04	346200
2019-05-29	27.91	28.27	27.79	28.08	341790
2019-05-30	28.15	28.63	27.68	27.89	496184
2019-05-31	27.53	27.53	26.60	27.26	559622
2019-06-03	27.28	27.39	26.61	26.79	402194
2019-06-04	27.00	27.82	26.89	27.70	360239
2019-06-05	27.74	28.51	27.67	28.19	409859
2019-06-06	28.16	28.62	28.10	28.32	187865
2019-06-07	28.28	29.32	28.28	29.18	394525
2019-06-10	29.55	31.34	29.41	30.29	743854
2019-06-11	30.59	30.61	28.62	28.98	462777
2019-06-12	28.91	29.19	28.75	29.01	209117
2019-06-13	29.20	29.60	28.61	28.79	283216
2019-06-14	28.80	29.00	28.57	28.84	244475
2019-06-17	28.97	29.42	28.92	29.06	219142
2019-06-18	29.11	30.15	28.99	29.85	349140
2019-06-19	30.01	30.72	29.88	30.61	290792
2019-06-20	30.86	31.31	30.49	30.79	347957
2019-06-21	30.61	30.88	29.52	29.65	550593
2019-06-24	29.67	29.95	28.90	28.95	301776
2019-06-25	28.96	29.08	27.57	27.73	562335
2019-06-26	27.96	28.52	27.93	28.07	543931
2019-06-27	27.95	28.53	27.80	28.39	283478
2019-06-28	28.54	28.79	27.97	28.39	1761879
2019-07-01	28.86	29.14	28.64	28.77	519989
2019-07-02	28.71	28.92	28.56	28.70	407813
2019-07-03	28.75	28.89	28.55	28.66	270768
2019-07-05	28.63	29.07	28.52	28.90	602073
2019-07-08	28.87	28.94	28.37	28.49	353267
2019-07-09	28.43	28.64	27.99	28.12	564845
2019-07-10	28.31	28.56	28.15	28.21	539492
2019-07-11	28.15	28.34	27.72	28.26	762057
2019-07-12	28.38	29.26	28.35	29.08	963279
2019-07-15	29.03	29.47	27.26	27.39	551986
2019-07-16	27.33	27.86	27.10	27.31	357600
2019-07-17	27.36	27.36	26.59	26.97	532102
2019-07-18	27.10	27.61	26.95	27.31	516243
2019-07-19	27.31	27.50	26.47	26.52	610380
2019-07-22	26.51	27.02	26.41	26.52	592357
2019-07-23	26.57	26.96	26.41	26.89	564561
2019-07-24	26.97	27.83	26.78	27.78	383269
2019-07-25	27.70	27.73	25.90	26.00	561035
2019-07-26	26.12	26.48	24.35	24.63	1190447
2019-07-29	24.63	25.38	24.42	25.20	567409
2019-07-30	24.87	25.40	24.87	25.30	460298
2019-07-31	25.21	25.40	24.72	24.88	581805
2019-08-01	25.78	27.00	25.27	25.50	832899
2019-08-02	25.37	26.10	25.02	25.98	688635
2019-08-05	25.38	25.54	24.51	25.09	507219
2019-08-06	25.21	26.05	25.21	26.01	634642
2019-08-07	25.57	26.78	25.29	26.64	441906
2019-08-08	26.81	27.53	26.62	27.49	570625
2019-08-09	27.42	27.96	27.28	27.41	567514
2019-08-12	27.05	27.28	26.62	27.23	594944
2019-08-13	27.04	27.90	27.04	27.44	266126
2019-08-14	26.84	27.17	26.37	26.72	469381
2019-08-15	26.71	27.29	26.71	27.07	286896
2019-08-16	27.28	27.93	27.28	27.81	341447
2019-08-19	28.19	28.22	27.85	27.91	338674
2019-08-20	27.71	27.73	27.17	27.23	476688
2019-08-21	27.58	27.79	27.16	27.45	259203
2019-08-22	27.63	28.44	27.45	28.37	345421
2019-08-23	28.25	28.95	27.90	28.00	545034
2019-08-26	28.25	28.57	27.97	28.52	296913
2019-08-27	28.65	28.74	27.79	27.82	530028
2019-08-28	27.72	28.47	27.59	28.21	227089
2019-08-29	28.46	28.72	28.42	28.65	181629
2019-08-30	28.70	28.94	28.03	28.34	289414
2019-09-03	28.13	28.42	27.90	28.08	287427
2019-09-04	28.33	28.59	27.58	27.89	224791
2019-09-05	28.24	28.80	27.72	27.95	395519
2019-09-06	28.06	28.10	27.47	27.51	250813
2019-09-09	27.54	27.97	27.25	27.76	305501
2019-09-10	27.64	27.67	26.70	26.91	839432
2019-09-11	27.07	27.57	26.93	27.18	332811
2019-09-12	27.17	27.55	26.99	27.13	507364
2019-09-13	27.16	27.92	26.40	26.42	586316
2019-09-16	26.25	27.51	25.90	27.36	604857
2019-09-17	27.26	27.92	27.00	27.89	337790
2019-09-18	27.74	27.87	26.67	27.20	323596
2019-09-19	27.24	27.94	27.24	27.42	310478
2019-09-20	27.40	28.37	27.40	28.05	762249
2019-09-23	27.95	28.24	27.56	27.74	269303
2019-09-24	27.76	27.87	27.19	27.29	290476
2019-09-25	27.27	28.10	27.08	28.00	292502
2019-09-26	27.88	28.15	27.47	27.87	270114
2019-09-27	28.00	28.06	26.84	26.95	280848
2019-09-30	26.91	26.96	26.19	26.26	527901
2019-10-01	26.33	27.04	26.33	26.56	466637
2019-10-02	26.41	26.63	26.04	26.31	351654
2019-10-03	26.20	26.58	26.01	26.41	273987
2019-10-04	26.52	27.26	26.52	27.23	217597
2019-10-07	27.23	27.75	27.06	27.07	371887
2019-10-08	26.83	26.83	26.10	26.28	233140
2019-10-09	26.41	26.92	25.90	26.71	462939
2019-10-10	26.80	27.38	26.43	26.50	401142
2019-10-11	26.95	27.73	26.73	26.95	383456
2019-10-14	26.84	27.06	26.49	26.93	307274
2019-10-15	27.87	28.69	27.46	28.38	443519
2019-10-16	28.38	28.60	27.82	27.96	437937
2019-10-17	27.94	28.24	27.83	27.99	348927
2019-10-18	27.94	28.04	27.51	27.82	513222
2019-10-21	28.17	29.69	28.08	29.38	723706
2019-10-22	29.71	30.64	29.59	29.80	544241
2019-10-23	29.65	29.90	29.34	29.88	365882
2019-10-24	29.97	30.26	29.48	29.49	231819
2019-10-25	29.60	29.83	29.39	29.41	188650
2019-10-28	29.57	29.70	29.12	29.37	294935
2019-10-29	29.34	29.49	28.92	29.08	317657
2019-10-30	29.26	29.53	28.63	29.48	385304
2019-10-31	29.32	29.61	28.79	29.25	270805
2019-11-01	29.36	29.42	28.85	29.25	315165
2019-11-04	29.62	29.62	29.11	29.43	228429
2019-11-05	29.48	29.71	29.02	29.35	250557
2019-11-06	29.37	29.40	28.93	29.12	359731
2019-11-07	31.00	33.54	30.18	32.00	1462901
2019-11-08	32.00	33.24	31.75	32.91	832985
2019-11-11	32.83	32.90	31.94	32.42	563100
2019-11-12	32.43	33.88	32.31	33.59	471915
2019-11-13	33.20	34.50	33.16	34.37	588522
2019-11-14	34.37	34.44	33.56	33.89	527085
2019-11-15	34.03	34.28	33.31	34.09	978108
2019-11-18	33.85	34.13	33.31	33.57	545090
2019-11-19	33.70	33.83	33.28	33.44	565069
2019-11-20	33.41	33.54	32.64	32.81	635605
2019-11-21	32.78	33.04	32.55	32.97	325087
2019-11-22	33.32	33.85	33.00	33.11	376856
2019-11-25	33.36	33.83	33.18	33.36	357879
2019-11-26	33.33	33.85	33.16	33.58	408777
2019-11-27	33.70	34.06	33.37	34.06	291855
2019-11-29	33.87	34.00	33.57	33.57	127725
2019-12-02	33.68	34.05	32.54	32.65	593369
2019-12-03	32.17	32.38	30.74	32.27	513929
2019-12-04	32.56	32.88	32.35	32.66	411774
2019-12-05	32.59	33.27	32.59	32.94	360135
2019-12-06	33.28	33.74	33.28	33.44	462388
2019-12-09	33.41	33.98	33.33	33.61	445272
2019-12-10	33.62	34.11	33.51	33.98	319598
2019-12-11	33.98	34.29	33.49	33.73	274930
2019-12-12	33.77	34.18	33.13	33.19	458260
2019-12-13	33.39	33.46	32.77	33.24	448556
2019-12-16	33.43	33.98	33.40	33.58	340297
2019-12-17	33.66	34.21	33.56	34.00	341040
2019-12-18	33.99	34.74	33.72	34.45	753941
2019-12-19	35.65	35.79	34.65	34.76	1337496
2019-12-20	34.77	35.41	34.39	34.43	2058272
2019-12-23	34.51	34.56	33.44	34.16	494105
2019-12-24	34.46	34.51	33.84	34.07	199979
2019-12-26	34.07	34.41	33.12	33.26	607860
2019-12-27	33.45	33.63	32.78	33.57	447279
2019-12-30	33.64	33.79	32.96	32.99	471791
2019-12-31	33.11	33.40	32.99	33.18	423277
2020-01-02	33.25	33.37	31.54	32.27	841224
2020-01-03	31.82	32.52	31.46	32.35	661120
2020-01-06	32.13	32.44	31.78	32.21	438610
2020-01-07	32.06	32.42	31.62	31.78	431326
2020-01-08	31.74	32.31	31.54	32.08	439074
2020-01-09	32.35	32.59	32.03	32.10	373650
2020-01-10	32.10	32.24	31.83	32.02	313594
2020-01-13	32.24	32.43	31.99	32.28	372970
2020-01-14	32.25	32.25	31.70	32.15	368650
2020-01-15	32.05	32.79	32.00	32.78	459928
2020-01-16	32.93	33.23	32.57	33.15	431511
2020-01-17	33.35	33.67	33.16	33.53	468412
2020-01-21	33.57	33.70	32.95	33.06	681305
2020-01-22	33.08	33.48	32.79	33.29	506390
2020-01-23	33.19	33.26	32.22	32.76	554896
2020-01-24	32.95	33.18	32.29	32.66	411274
2020-01-27	32.01	32.62	31.67	32.15	397845
2020-01-28	32.42	32.79	32.25	32.65	454228
2020-01-29	32.63	33.17	32.62	32.66	274235
2020-01-30	32.36	32.78	31.85	32.61	280762
2020-01-31	32.40	32.66	31.79	31.92	477070
2020-02-03	31.92	32.99	31.92	32.79	431828
2020-02-04	33.06	33.73	33.06	33.17	505693
2020-02-05	33.49	33.59	32.89	33.34	359059
2020-02-06	33.41	34.24	33.31	33.53	419711
2020-02-07	33.43	33.86	33.25	33.80	320815
2020-02-10	33.80	34.27	33.32	34.20	454772
2020-02-11	34.29	35.66	34.27	35.57	1075998
2020-02-12	33.99	34.00	29.54	31.00	4152163
2020-02-13	30.90	30.91	29.15	29.33	1316564
2020-02-14	29.36	29.78	28.55	29.65	1545615
2020-02-18	29.80	30.22	29.21	29.49	1197485
2020-02-19	29.63	30.13	29.27	29.66	1044511
2020-02-20	29.60	29.87	28.67	29.06	718029
2020-02-21	29.03	29.27	28.42	28.48	653975
2020-02-24	27.62	28.40	27.28	27.45	989204
2020-02-25	27.55	27.72	26.17	26.56	1111382
2020-02-26	27.10	27.44	26.20	26.40	712985
2020-02-27	25.82	25.91	24.63	24.94	1206522
2020-02-28	24.06	24.64	23.00	23.34	1356646
2020-03-02	23.35	24.65	23.29	24.63	968405
2020-03-03	24.63	25.11	23.93	24.35	777824
2020-03-04	24.70	25.38	24.30	25.31	633351
2020-03-05	24.66	25.18	24.49	24.81	1099939
2020-03-06	23.90	24.59	23.40	24.51	1017345
2020-03-09	22.94	22.94	20.31	22.29	1139559
2020-03-10	23.02	23.40	22.11	23.20	979816
2020-03-11	22.27	22.52	20.21	20.69	904224
2020-03-12	19.17	19.93	18.35	19.59	1095847
2020-03-13	20.79	20.85	18.01	19.10	935292
2020-03-16	18.48	18.48	15.55	16.99	1596379
2020-03-17	17.27	18.29	15.13	17.83	1707066
2020-03-18	16.72	16.99	8.06	13.62	1547604
2020-03-19	13.26	13.91	10.02	13.07	2899207
2020-03-20	13.25	13.88	11.10	11.29	1564531
2020-03-23	11.25	11.50	9.20	9.58	1687164
2020-03-24	10.21	11.14	10.20	10.72	1393798
2020-03-25	11.11	12.28	10.65	11.84	1826872
2020-03-26	11.83	14.81	11.64	13.90	1513535
2020-03-27	13.27	14.23	13.07	13.59	1148944
2020-03-30	13.43	13.51	11.85	12.84	1056324
2020-03-31	12.72	12.87	11.35	11.61	1530003
2020-04-01	11.34	11.49	10.37	10.90	1374408
2020-04-02	10.96	11.42	10.52	10.85	1204479
2020-04-03	10.77	10.92	9.49	9.73	911563
2020-04-06	10.38	10.84	10.08	10.65	1176091
2020-04-07	11.35	12.04	11.16	11.43	2387259
2020-04-08	11.80	12.80	11.10	12.30	1534331
2020-04-09	12.86	13.35	12.40	12.84	2508869
2020-04-13	12.80	12.80	11.70	11.99	961406
2020-04-14	12.18	12.62	11.79	12.08	1211440
2020-04-15	11.49	11.90	11.14	11.45	642052
2020-04-16	11.34	11.56	10.61	10.90	1655797
2020-04-17	11.55	12.07	11.39	11.96	1372759
2020-04-20	11.57	11.72	10.40	10.71	1358788
2020-04-21	10.37	10.41	9.83	10.17	1158439
2020-04-22	10.43	10.59	9.96	10.14	1478135
2020-04-23	10.26	11.40	10.05	11.22	1170620
2020-04-24	11.33	11.74	11.13	11.51	747909
2020-04-27	11.63	12.32	11.15	12.08	887062
2020-04-28	12.55	13.09	12.42	12.82	1241506
2020-04-29	13.26	15.00	13.19	14.56	1209543
2020-04-30	14.00	14.15	13.50	13.52	887462
2020-05-01	13.19	13.45	12.54	12.63	1254768
2020-05-04	12.50	13.27	11.69	13.06	1654284
2020-05-05	13.26	14.01	13.16	13.25	915268
2020-05-06	13.28	13.62	12.83	13.28	610942
2020-05-07	14.68	15.48	14.11	14.85	1612420
2020-05-08	15.09	15.57	14.01	14.45	1232657
2020-05-11	14.36	14.49	13.81	14.22	956251
2020-05-12	14.15	14.27	12.97	13.03	1018256
2020-05-13	12.82	12.97	11.87	12.10	1245571
2020-05-14	11.81	13.32	11.44	13.31	1299718
2020-05-15	13.15	13.60	12.50	12.63	990609
2020-05-18	13.39	13.93	13.18	13.80	1047749
2020-05-19	13.77	14.48	13.50	14.01	1125766
2020-05-20	14.33	15.00	14.26	14.88	1774441
2020-05-21	14.78	14.87	14.09	14.50	1263895
2020-05-22	14.55	14.71	13.93	14.46	867500
2020-05-26	15.22	16.26	15.22	15.93	1035125
2020-05-27	16.64	17.60	15.96	17.50	1281628
2020-05-28	17.50	17.74	15.22	15.49	2132848
2020-05-29	15.72	15.99	14.67	15.37	928612
2020-06-01	15.53	16.33	15.46	16.02	961987
2020-06-02	16.24	16.70	15.94	16.01	967589
2020-06-03	16.83	17.55	16.45	16.86	953337
2020-06-04	16.31	17.22	15.53	16.40	8556301
2020-06-05	17.75	19.00	17.52	18.76	8001184
2020-06-08	19.98	20.43	18.87	19.57	2380327
2020-06-09	18.64	18.96	17.62	17.80	2297446
2020-06-10	17.70	17.78	16.42	17.15	1580877
2020-06-11	15.92	16.19	15.30	15.43	2351081
2020-06-12	16.20	17.10	16.03	17.00	1205413
2020-06-15	15.94	17.05	15.66	17.03	1711169
2020-06-16	17.89	18.05	16.82	17.43	1459467
2020-06-17	17.53	17.63	16.84	17.06	1674006
2020-06-18	16.97	17.73	16.72	16.91	1168297
2020-06-19	17.10	17.19	16.51	16.72	2361570
2020-06-22	16.53	17.05	16.16	16.93	975073
2020-06-23	17.30	17.58	16.93	17.38	1695527
2020-06-24	16.91	16.95	15.62	16.06	1056687
2020-06-25	15.52	16.44	15.52	16.20	1098228
2020-06-26	15.96	16.05	14.79	14.84	3209319
2020-06-29	15.24	16.08	15.00	15.76	1031575
2020-06-30	15.77	16.36	15.54	16.08	912456
2020-07-01	16.06	16.28	15.31	15.60	1114137
2020-07-02	16.09	16.65	15.64	15.70	837851
2020-07-06	16.15	16.47	15.59	15.84	773130
2020-07-07	15.59	15.59	14.25	14.46	1514955
2020-07-08	14.56	15.16	14.35	14.67	1400921
2020-07-09	14.54	14.67	13.62	13.77	1727371
2020-07-10	13.67	14.39	13.66	14.31	703945
2020-07-13	14.39	14.54	13.82	14.15	714250
2020-07-14	13.97	14.10	13.57	13.87	853826
2020-07-15	14.71	15.44	14.62	15.19	1476959
2020-07-16	14.87	14.93	14.35	14.56	914538
2020-07-17	14.56	14.91	14.30	14.36	538504
2020-07-20	14.40	14.58	14.03	14.31	675534
2020-07-21	14.40	14.85	14.32	14.69	596612
2020-07-22	14.51	15.10	14.51	14.80	912870
2020-07-23	14.83	15.14	14.46	14.62	706048
2020-07-24	14.60	14.62	14.22	14.34	1112365
2020-07-27	14.16	14.38	13.55	14.00	1023330
2020-07-28	13.99	14.63	13.99	14.38	1593219
2020-07-29	14.54	14.91	14.27	14.83	748005
2020-07-30	14.47	15.26	14.26	15.15	616838
2020-07-31	15.00	15.55	14.87	15.52	934433
2020-08-03	15.51	16.11	15.40	15.88	1452742
2020-08-04	15.90	16.00	15.30	15.57	1050782
2020-08-05	15.90	16.19	15.77	16.00	1494591
2020-08-06	16.04	16.72	15.52	15.72	1198016
2020-08-07	15.50	16.31	15.42	16.17	1249111
2020-08-10	16.33	17.26	16.33	16.95	1198862
2020-08-11	17.31	17.95	17.31	17.46	1102793
2020-08-12	17.83	17.94	16.80	17.19	1155135
2020-08-13	16.89	17.08	16.50	16.60	645561
2020-08-14	16.76	17.08	16.37	16.97	609883
2020-08-17	16.94	16.98	16.59	16.74	1048722
2020-08-18	16.74	16.84	16.15	16.38	889064
2020-08-19	16.31	16.54	15.95	16.02	679540
2020-08-20	16.03	16.36	15.76	16.10	463650
2020-08-21	15.99	16.37	15.93	16.09	444052
2020-08-24	16.19	16.89	16.09	16.76	474539
2020-08-25	16.94	17.07	16.46	16.85	628380
2020-08-26	16.75	16.92	16.51	16.53	434666
2020-08-27	16.64	16.99	16.56	16.94	419911
2020-08-28	17.12	17.40	17.00	17.30	933922
2020-08-31	17.21	17.35	16.90	17.15	766018
2020-09-01	16.88	17.32	16.75	17.29	630784
2020-09-02	17.21	18.00	17.08	17.93	680124
2020-09-03	17.93	18.48	17.72	18.07	1076826
2020-09-04	18.43	18.67	17.82	18.19	618190
2020-09-08	18.03	18.12	17.25	17.42	738704
2020-09-09	17.60	18.27	17.51	18.17	1015574
2020-09-10	18.06	18.50	17.91	18.02	1193847
2020-09-11	18.09	18.83	17.77	18.76	1039032
2020-09-14	18.79	19.20	18.63	18.83	886929
2020-09-15	18.95	19.01	18.51	18.80	541837
2020-09-16	18.92	19.36	18.74	19.07	767427
2020-09-17	18.64	18.82	18.21	18.54	742341
2020-09-18	18.63	18.84	17.96	18.22	2636267
2020-09-21	17.81	17.87	16.48	16.68	1233753
2020-09-22	16.80	17.27	16.76	17.11	694337
2020-09-23	17.17	17.69	16.37	16.41	499285
2020-09-24	16.35	16.85	16.01	16.45	600658
2020-09-25	16.26	17.26	16.25	17.06	835706
2020-09-28	17.45	18.20	17.30	17.80	884475
2020-09-29	17.65	17.92	17.28	17.54	728528
2020-09-30	17.69	18.18	17.61	17.80	831703
2020-10-01	17.91	18.64	17.74	18.62	483797
2020-10-02	18.13	19.78	17.85	19.64	1047051
2020-10-05	20.00	20.80	19.86	20.77	989666
2020-10-06	21.08	22.34	20.91	21.51	1596151
2020-10-07	21.97	22.74	21.53	22.40	1334841
2020-10-08	22.70	23.00	22.14	22.97	512409
2020-10-09	23.36	23.58	22.61	22.75	640052
2020-10-12	23.07	23.23	22.67	23.07	484257
2020-10-13	22.70	23.10	22.00	22.43	955330
2020-10-14	22.48	22.72	21.85	21.99	571670
2020-10-15	21.62	23.46	21.45	23.11	790279
2020-10-16	22.92	23.20	22.08	22.97	550082
2020-10-19	22.84	23.75	22.84	23.11	499657
2020-10-20	23.54	24.25	23.49	23.72	679951
2020-10-21	24.19	24.24	23.17	23.45	538138
2020-10-22	23.42	24.02	23.42	23.93	515060
2020-10-23	24.22	24.55	23.67	24.50	603049
2020-10-26	24.06	24.06	22.85	23.11	686354
2020-10-27	22.87	23.06	21.86	21.97	948643
2020-10-28	21.15	21.88	20.93	21.02	816949
2020-10-29	20.84	21.72	20.51	21.61	559920
2020-10-30	21.48	21.69	20.99	21.49	886821
2020-11-02	21.90	22.09	21.35	21.82	697109
2020-11-03	22.34	22.62	21.79	22.47	666024
2020-11-04	21.96	23.17	21.08	22.81	604852
2020-11-05	23.08	23.72	22.58	22.79	774944
2020-11-06	23.30	23.88	21.65	22.01	596575
2020-11-09	24.19	25.62	22.94	22.97	847513
2020-11-10	23.21	23.67	22.88	23.49	811097
2020-11-11	23.53	23.53	22.25	23.25	611831
2020-11-12	22.90	23.27	22.19	22.35	487285
2020-11-13	22.43	23.10	22.40	22.77	529758
2020-11-16	23.62	24.08	22.97	23.55	832226
2020-11-17	23.03	23.65	22.68	23.64	661625
2020-11-18	23.79	23.95	22.90	22.91	497584
2020-11-19	22.55	22.91	22.07	22.87	699239
2020-11-20	22.54	22.91	22.27	22.72	431829
2020-11-23	22.74	23.20	22.57	22.64	579636
2020-11-24	23.21	23.98	23.13	23.45	794455
2020-11-25	23.64	23.71	22.68	23.19	980731
2020-11-27	23.27	23.35	22.62	22.80	267045
2020-11-30	22.57	22.86	21.81	21.91	602431
2020-12-01	22.26	22.64	22.07	22.45	492252
2020-12-02	22.40	23.02	22.10	22.84	525496
2020-12-03	22.90	23.51	22.46	22.61	963717
2020-12-04	22.75	23.54	22.70	23.50	697574
2020-12-07	23.26	23.40	22.88	23.23	527376
2020-12-08	23.00	23.68	22.95	23.64	567744
2020-12-09	23.91	24.78	23.90	24.37	721047
2020-12-10	24.22	24.64	24.04	24.47	730604
2020-12-11	24.16	24.47	23.45	23.51	584178
2020-12-14	23.76	24.12	23.12	23.25	508989
2020-12-15	23.47	24.21	23.31	24.00	612691
2020-12-16	24.24	24.66	23.92	24.56	567463
2020-12-17	24.69	24.88	23.63	23.70	590741
2020-12-18	23.78	24.20	23.39	23.52	1262283
2020-12-21	23.09	23.49	22.63	23.22	641378
2020-12-22	23.60	23.82	22.43	22.97	663000
2020-12-23	23.00	23.56	22.82	22.90	538646
2020-12-24	23.08	23.28	22.35	22.75	232458
2020-12-28	22.75	23.33	22.71	22.76	396535
2020-12-29	22.74	22.86	22.01	22.33	469905
2020-12-30	22.60	22.73	22.28	22.44	289118
2020-12-31	22.45	22.87	21.94	22.65	513559
2021-01-04	22.73	22.73	21.55	22.00	670116
2021-01-05	21.95	22.79	21.95	22.65	486848
2021-01-06	23.09	24.15	22.99	23.58	878139
2021-01-07	23.80	24.47	23.60	24.29	602871
2021-01-08	24.44	24.44	23.52	24.13	751736
2021-01-11	23.75	24.45	23.75	24.30	674123
2021-01-12	24.34	24.72	23.94	24.21	425327
2021-01-13	24.31	24.38	23.59	23.77	668533
2021-01-14	23.87	24.79	23.68	24.56	674048
2021-01-15	24.25	24.79	23.66	24.33	747230
2021-01-19	24.23	24.81	24.20	24.45	930062
2021-01-20	24.37	24.89	24.23	24.52	711376
2021-01-21	24.65	24.72	23.01	23.29	867659
2021-01-22	23.20	23.27	19.83	22.57	3316263
2021-01-25	22.60	22.87	22.17	22.81	729722
2021-01-26	23.02	23.20	22.04	22.27	474717
2021-01-27	21.86	21.87	21.04	21.07	567698
2021-01-28	21.24	22.57	21.24	22.15	725640
2021-01-29	22.12	22.38	21.21	21.21	468446
2021-02-01	21.40	21.83	21.08	21.72	506718
2021-02-02	22.13	22.32	21.74	21.77	364630
2021-02-03	21.64	22.04	21.27	21.38	473173
2021-02-04	21.45	22.32	21.28	22.10	656042
2021-02-05	22.37	22.38	21.77	22.03	542407
2021-02-08	22.14	22.75	21.95	22.75	509159
2021-02-09	22.72	23.21	22.10	22.96	514036
2021-02-10	23.29	23.59	22.77	23.00	552572
2021-02-11	22.94	23.33	22.52	22.75	1421995
2021-02-12	22.46	22.99	22.20	22.38	540013
2021-02-16	22.56	23.55	22.51	23.40	958525
2021-02-17	22.53	23.53	21.91	22.75	862730
2021-02-18	22.59	22.78	22.14	22.47	1024601
2021-02-19	22.59	23.43	22.23	23.39	1142062
2021-02-22	23.28	23.58	22.89	23.10	1209524
2021-02-23	23.12	23.63	22.78	23.44	1121404
2021-02-24	23.70	24.87	23.46	24.15	1385463
2021-02-25	24.08	24.48	22.45	22.83	1224107
2021-02-26	22.58	23.38	22.23	22.86	1407616
2021-03-01	23.30	24.20	23.24	24.14	1080626
2021-03-02	24.14	24.60	23.83	23.86	1189423
2021-03-03	23.85	24.54	23.67	23.93	1131591
2021-03-04	23.86	24.37	23.02	23.22	810417
2021-03-05	23.78	23.78	21.89	23.04	1180771
2021-03-08	23.27	23.67	22.99	23.09	806381
2021-03-09	23.31	24.43	23.05	23.98	1062546
2021-03-10	24.14	24.88	23.69	24.41	1073000
2021-03-11	24.69	24.72	24.01	24.64	804753
2021-03-12	24.85	25.23	24.52	24.64	792116
2021-03-15	24.72	24.94	24.20	24.89	848954
2021-03-16	24.65	24.86	24.15	24.58	766971
2021-03-17	24.57	25.26	24.57	25.24	772733
2021-03-18	25.32	26.13	24.86	24.90	838349
2021-03-19	24.84	24.84	23.63	24.15	1266795
2021-03-22	23.97	24.18	23.28	23.63	657151
2021-03-23	23.52	23.78	22.76	22.98	831032
2021-03-24	23.37	23.83	22.50	22.52	702674
2021-03-25	22.37	23.07	21.62	22.89	875939
2021-03-26	23.17	23.27	22.55	23.04	610221
2021-03-29	22.68	23.10	22.28	22.69	768551
2021-03-30	22.95	23.28	22.50	23.17	1678304
2021-03-31	23.11	23.97	23.11	23.64	781474
2021-04-01	23.66	23.83	22.93	23.20	545529
2021-04-05	23.44	23.73	23.08	23.53	396935
2021-04-06	23.48	23.68	22.71	22.72	1139729
2021-04-07	22.72	23.32	22.54	23.25	572180
2021-04-08	23.34	23.51	23.12	23.50	642574
2021-04-09	23.50	23.50	23.02	23.17	312942
2021-04-12	23.19	23.37	22.72	22.73	412135
2021-04-13	22.74	22.88	22.53	22.58	429576
2021-04-14	22.51	23.00	22.51	22.75	407348
2021-04-15	22.94	22.94	22.45	22.89	276644
2021-04-16	22.86	23.23	22.78	23.13	525624
2021-04-19	23.03	23.38	22.92	23.36	376902
2021-04-20	23.26	23.50	22.69	22.92	463760
2021-04-21	22.50	23.41	22.50	23.37	439605
2021-04-22	23.40	23.78	23.25	23.50	546581
2021-04-23	23.59	24.27	23.50	23.98	606622
2021-04-26	24.05	24.79	24.05	24.54	492751
2021-04-27	24.66	24.89	24.43	24.77	445034
2021-04-28	24.83	25.47	24.66	25.45	577615
2021-04-29	25.65	26.14	25.65	26.10	682935
2021-04-30	25.91	26.12	25.78	25.84	904270
2021-05-03	26.00	26.24	25.66	26.05	979694
2021-05-04	26.07	26.62	25.89	26.55	678176
2021-05-05	26.51	26.82	24.82	25.05	1417833
2021-05-06	25.00	25.16	23.23	23.51	1931011
2021-05-07	23.39	24.21	23.39	23.90	1173856
2021-05-10	23.95	24.05	23.38	23.41	677486
2021-05-11	23.00	23.39	22.79	23.06	417660
2021-05-12	23.04	23.24	22.38	22.48	713172
2021-05-13	22.54	23.53	22.54	23.39	638305
2021-05-14	23.53	23.76	23.24	23.65	541263
2021-05-17	23.36	23.68	23.15	23.62	351027
2021-05-18	23.74	24.44	23.39	24.24	718005
2021-05-19	23.94	23.94	23.35	23.63	713259
2021-05-20	23.59	23.91	23.36	23.84	318301
2021-05-21	24.18	24.44	23.81	23.86	392603
2021-05-24	23.81	23.92	23.33	23.67	402637
2021-05-25	23.84	24.08	23.34	23.39	581703
2021-05-26	23.47	24.35	23.44	24.19	654172
2021-05-27	24.17	24.66	24.17	24.37	501851
2021-05-28	24.40	24.54	23.92	24.19	392952
2021-06-01	24.26	24.53	23.86	24.16	679564
2021-06-02	24.27	24.60	23.83	23.92	582207
2021-06-03	23.81	24.28	23.39	23.84	608852
2021-06-04	23.84	24.16	23.54	24.05	423073
2021-06-07	24.05	24.84	23.96	24.70	572979
2021-06-08	24.67	25.28	24.59	25.22	397984
2021-06-09	25.26	25.43	25.07	25.39	537627
2021-06-10	25.50	25.50	24.25	24.29	552057
2021-06-11	24.53	24.87	24.44	24.79	550724
2021-06-14	24.91	25.23	24.86	25.02	524139
2021-06-15	25.10	25.87	24.80	25.51	662968
2021-06-16	25.47	25.47	24.61	24.82	553441
2021-06-17	25.07	25.07	24.01	24.26	435545
2021-06-18	23.85	24.05	22.47	22.67	1465538
2021-06-21	22.94	23.52	22.92	22.97	809984
2021-06-22	22.85	23.16	22.36	23.02	413103
2021-06-23	22.92	23.23	22.82	22.90	332892
2021-06-24	23.04	23.16	22.60	23.06	523293
2021-06-25	23.25	23.66	23.11	23.43	936505
2021-06-28	23.75	23.80	22.81	23.18	602302
2021-06-29	23.23	23.45	22.44	22.44	701958
2021-06-30	22.32	22.70	22.06	22.48	438222
2021-07-01	22.53	22.80	22.50	22.72	388213
2021-07-02	22.65	22.67	22.30	22.31	272797
2021-07-06	22.30	22.33	21.43	21.79	384617
2021-07-07	21.74	21.99	21.39	21.53	285424
2021-07-08	21.10	21.55	20.87	21.03	339895
2021-07-09	21.50	22.02	21.38	21.49	322452
2021-07-12	21.30	21.91	21.20	21.83	260054
2021-07-13	21.78	21.81	21.25	21.40	323197
2021-07-14	21.57	21.78	21.14	21.28	203052
2021-07-15	21.10	21.50	21.06	21.38	216480
2021-07-16	21.26	21.63	21.07	21.41	420787
2021-07-19	21.00	21.05	20.14	20.28	639065
2021-07-20	20.39	20.91	20.19	20.64	539682
2021-07-21	20.84	21.36	20.84	21.27	300368
2021-07-22	21.14	21.29	20.40	20.80	241187
2021-07-23	20.91	21.06	20.75	21.04	254639
2021-07-26	21.00	21.67	20.93	21.55	983221
2021-07-27	21.23	21.34	20.86	21.12	227674
2021-07-28	21.29	21.77	20.98	21.54	173872
2021-07-29	21.55	22.10	21.55	21.91	227573
2021-07-30	21.73	22.30	21.66	22.02	715623
2021-08-02	22.08	22.65	21.78	21.84	266681
2021-08-03	21.81	22.18	21.44	21.90	389393
2021-08-04	21.98	22.04	21.34	21.39	340402
2021-08-05	21.60	22.08	21.47	21.86	297476
2021-08-06	22.21	22.66	21.84	22.53	208419
2021-08-09	22.46	22.61	22.16	22.17	143576
2021-08-10	22.08	22.71	22.08	22.68	269578
2021-08-11	22.67	23.11	22.44	22.91	238745
2021-08-12	23.02	23.02	22.44	22.81	195772
2021-08-13	22.77	22.86	22.57	22.73	167570
2021-08-16	22.65	22.75	22.24	22.64	186426
2021-08-17	22.47	22.47	22.08	22.10	536958
2021-08-18	22.10	23.12	21.87	22.72	341631
2021-08-19	22.42	22.63	21.78	21.94	641198
2021-08-20	21.80	22.40	21.62	22.39	394375
2021-08-23	22.53	22.75	21.84	22.19	279313
2021-08-24	22.22	22.60	22.09	22.45	259334
2021-08-25	22.58	22.80	22.37	22.61	324725
2021-08-26	22.59	22.78	22.18	22.24	280976
2021-08-27	22.36	23.00	22.33	22.98	401611
2021-08-30	23.05	23.07	22.43	22.46	299733
2021-08-31	22.57	22.79	22.29	22.57	317215
2021-09-01	22.59	22.75	22.21	22.49	288985
2021-09-02	22.65	22.65	22.27	22.52	357199
2021-09-03	22.44	22.50	21.85	22.12	459749
2021-09-07	22.09	22.35	21.97	22.26	574034
2021-09-08	22.09	22.20	21.75	22.08	392590
2021-09-09	22.01	22.60	22.01	22.24	322280
2021-09-10	22.38	22.38	21.26	21.75	713367
2021-09-13	22.05	22.36	21.66	22.28	722898
2021-09-14	22.45	22.45	21.74	21.84	822252
2021-09-15	21.84	22.15	21.58	22.07	409521
2021-09-16	22.08	22.35	21.88	21.93	404198
2021-09-17	22.04	22.20	21.45	21.83	1563540
2021-09-20	21.36	21.69	21.11	21.65	337459
2021-09-21	21.76	21.83	21.37	21.56	437377
2021-09-22	21.81	22.06	21.74	21.81	246780
2021-09-23	22.04	22.34	21.98	22.03	284458
2021-09-24	21.94	22.20	21.78	21.79	280901
2021-09-27	21.93	22.83	21.93	22.58	394564
2021-09-28	22.65	22.86	22.49	22.59	340527
2021-09-29	22.62	23.00	22.34	22.88	193320
2021-09-30	23.00	23.27	22.61	22.61	429535
2021-10-01	22.68	23.71	22.68	23.50	428192
2021-10-04	23.46	23.78	22.59	22.83	562820
2021-10-05	23.00	23.34	22.72	22.88	243459
2021-10-06	22.64	23.01	22.28	22.54	221107
2021-10-07	22.79	23.25	22.62	23.05	270997
2021-10-08	23.05	23.43	22.96	23.32	192965
2021-10-11	24.04	24.22	23.68	23.97	349940
2021-10-12	23.86	24.40	23.86	24.30	297817
2021-10-13	24.50	24.69	24.11	24.34	310987
2021-10-14	24.66	25.11	24.61	24.97	370270
2021-10-15	25.37	25.37	24.49	24.65	413882
2021-10-18	24.53	24.60	24.19	24.34	407575
2021-10-19	24.44	24.58	24.13	24.27	256378
2021-10-20	24.48	24.89	24.28	24.69	191254
2021-10-21	24.70	24.92	24.63	24.87	319882
2021-10-22	25.00	25.09	24.59	24.63	176223
2021-10-25	24.78	24.80	24.45	24.75	267864
2021-10-26	24.72	24.93	24.39	24.40	269346
2021-10-27	24.24	24.34	23.98	24.17	321752
2021-10-28	24.33	24.53	24.01	24.19	360794
2021-10-29	24.20	24.56	24.12	24.28	316728
2021-11-01	24.42	25.32	24.34	25.22	342792
2021-11-02	25.16	25.60	24.99	25.21	347754
2021-11-03	23.44	23.44	21.52	22.86	1328824
2021-11-04	22.87	22.87	21.72	21.85	784653
2021-11-05	22.22	22.75	22.19	22.69	595459
2021-11-08	22.73	23.37	22.56	22.70	361057
2021-11-09	22.67	22.67	21.82	21.86	407361
2021-11-10	21.86	22.24	21.66	21.73	391030
2021-11-11	21.71	21.97	21.57	21.59	287971
2021-11-12	21.72	21.72	21.12	21.44	388307
2021-11-15	21.45	21.82	21.36	21.51	337170
2021-11-16	21.53	21.84	21.42	21.68	320098
2021-11-17	21.53	21.73	21.25	21.35	427298
2021-11-18	21.33	21.48	20.72	20.74	441613
2021-11-19	20.59	21.09	20.46	20.88	419771
2021-11-22	21.13	21.75	20.85	20.92	561220
2021-11-23	21.06	21.63	21.06	21.61	481256
2021-11-24	21.42	21.69	21.41	21.50	263776
2021-11-26	20.90	20.90	20.02	20.49	345982
2021-11-29	20.77	20.82	19.85	20.03	752634
2021-11-30	19.78	19.96	19.45	19.60	550648
2021-12-01	20.03	20.30	19.43	19.46	925424
2021-12-02	19.67	20.42	19.62	20.26	560207
2021-12-03	20.31	20.40	19.80	19.95	368439
2021-12-06	20.31	20.73	20.11	20.44	487313
2021-12-07	20.61	21.19	20.46	20.92	410887
2021-12-08	20.92	21.25	20.72	21.10	410650
2021-12-09	20.84	21.01	20.51	20.70	357050
2021-12-10	20.74	20.93	20.40	20.51	360474
2021-12-13	21.31	21.33	20.50	20.73	724394
2021-12-14	20.81	21.16	20.60	20.76	633940
2021-12-15	20.73	21.11	20.25	20.99	704258
2021-12-16	21.32	21.36	20.53	20.64	765270
2021-12-17	20.60	20.98	20.22	20.71	4772071
2021-12-20	20.38	20.80	19.46	19.98	817452
2021-12-21	20.33	20.79	20.27	20.65	842225
2021-12-22	20.61	21.20	20.61	21.20	498861
2021-12-23	21.13	21.47	21.12	21.34	378596
2021-12-27	21.47	21.59	21.06	21.57	415283
2021-12-28	21.49	21.84	21.31	21.68	478552
2021-12-29	21.68	21.90	21.38	21.76	283378
2021-12-30	21.83	22.18	21.79	21.86	540383
2021-12-31	21.88	21.98	21.72	21.85	378187
2022-01-03	22.05	22.47	21.96	22.18	607896
2022-01-04	22.31	22.85	22.31	22.72	541289
2022-01-05	22.88	23.32	22.34	22.39	864138
2022-01-06	22.54	23.19	22.36	23.17	773126
2022-01-07	23.21	24.00	23.14	23.94	734574
2022-01-10	24.19	25.25	24.01	25.22	1233002
2022-01-11	25.19	25.60	23.76	25.18	817528
2022-01-12	25.10	25.34	24.77	25.07	776472
2022-01-13	25.22	25.53	25.04	25.14	486135
2022-01-14	24.79	25.59	24.69	25.56	426713
2022-01-18	25.52	25.98	25.37	25.38	579770
2022-01-19	25.73	25.74	24.87	24.93	758049
2022-01-20	24.86	25.44	24.51	24.64	625894
2022-01-21	24.39	24.99	23.75	23.77	937569
2022-01-24	23.31	24.34	23.13	24.27	569300
2022-01-25	24.05	24.91	23.44	24.70	950121
2022-01-26	24.88	24.96	23.88	24.29	584215
2022-01-27	24.52	24.74	23.27	23.59	530399
2022-01-28	23.56	24.35	23.28	24.32	942932
2022-01-31	24.06	24.78	23.65	24.74	1432303
2022-02-01	24.85	26.16	24.82	25.78	1873462
2022-02-02	25.88	26.03	24.77	24.88	1026876
2022-02-03	24.89	25.34	24.66	24.72	473161
2022-02-04	24.46	25.21	24.34	25.07	477641
2022-02-07	25.07	25.70	24.93	25.46	492667
2022-02-08	25.87	26.83	25.48	26.59	1102369
2022-02-09	26.65	26.80	25.76	25.83	640712
2022-02-10	25.65	26.19	25.42	25.63	553812
2022-02-11	25.56	26.12	25.39	25.97	630748
2022-02-14	25.83	26.32	25.10	25.30	666467
2022-02-15	25.60	26.19	25.57	26.12	552446
2022-02-16	26.50	27.25	25.69	26.04	1214609
2022-02-17	25.10	25.49	24.10	24.57	813004
2022-02-18	24.69	25.05	24.24	24.24	867180
2022-02-22	23.87	24.33	23.62	23.75	827394
2022-02-23	23.88	24.18	23.38	23.43	670797
2022-02-24	22.25	22.87	22.01	22.74	835937
2022-02-25	23.00	23.42	22.91	23.34	698430
2022-02-28	23.00	23.18	22.66	23.14	672134
2022-03-01	22.99	23.09	21.76	21.94	942781
2022-03-02	22.08	22.82	22.08	22.80	676540
2022-03-03	22.84	22.91	22.27	22.72	570907
2022-03-04	22.46	22.46	21.61	21.86	432442
2022-03-07	21.70	21.72	20.27	20.32	659450
2022-03-08	20.56	20.72	19.80	20.21	538100
2022-03-09	20.80	21.30	20.61	21.25	541678
2022-03-10	20.84	21.04	20.66	20.98	449346
2022-03-11	21.19	21.31	20.83	20.85	406800
2022-03-14	21.07	21.55	20.79	21.06	368214
2022-03-15	21.06	21.41	20.90	21.14	480586
2022-03-16	21.46	21.75	20.94	21.40	566980
2022-03-17	21.17	21.27	20.83	20.88	670293
2022-03-18	20.85	21.15	20.67	21.00	1785348
2022-03-21	20.99	21.49	20.99	21.19	1296375
2022-03-22	21.66	21.79	21.24	21.44	960193
2022-03-23	21.29	21.52	20.78	20.81	752720
2022-03-24	20.92	21.41	20.68	21.36	444442
2022-03-25	21.42	21.80	21.38	21.62	469349
2022-03-28	21.60	21.60	21.03	21.34	366318
2022-03-29	21.68	21.87	21.54	21.74	859332
2022-03-30	21.56	21.78	20.90	20.98	477350
2022-03-31	20.98	21.16	20.59	20.62	432671
2022-04-01	20.77	20.93	20.37	20.47	477304
2022-04-04	20.38	20.38	19.58	19.64	946378
2022-04-05	19.78	19.95	19.27	19.40	587838
2022-04-06	19.32	19.46	18.62	18.76	778807
2022-04-07	18.83	19.00	18.43	18.76	919837
2022-04-08	18.81	18.94	18.46	18.85	1126572
2022-04-11	18.89	19.28	18.57	18.63	994976
2022-04-12	18.93	19.00	18.36	18.43	471672
2022-04-13	18.31	18.94	18.17	18.84	560409
2022-04-14	18.89	19.41	18.73	19.38	544446
2022-04-18	19.20	19.87	19.18	19.70	670416
2022-04-19	19.73	20.22	19.68	19.90	471687
2022-04-20	20.09	20.51	19.99	20.31	681348
2022-04-21	20.46	20.66	19.93	20.03	304529
2022-04-22	19.94	20.06	19.02	19.08	434880
2022-04-25	18.84	19.02	18.40	18.98	459828
2022-04-26	18.70	18.83	18.47	18.60	416569
2022-04-27	18.58	18.65	18.28	18.39	437694
2022-04-28	18.56	18.87	18.44	18.67	538171
2022-04-29	18.70	18.78	18.28	18.38	500474
2022-05-02	18.48	18.85	18.37	18.66	1444082
2022-05-03	18.87	19.23	18.38	19.13	916870
2022-05-04	19.27	19.43	18.82	19.43	885094
2022-05-05	19.56	19.70	18.29	18.64	665324
2022-05-06	18.45	18.80	18.15	18.58	553857
2022-05-09	18.34	18.45	17.64	17.68	678191
2022-05-10	17.67	18.11	16.69	17.45	1588722
2022-05-11	17.49	18.14	17.35	17.74	1012397
2022-05-12	17.72	17.72	16.86	17.29	457252
2022-05-13	17.59	17.89	17.45	17.64	812734
2022-05-16	17.51	17.89	17.47	17.68	388636
2022-05-17	18.11	18.63	18.11	18.52	617719
2022-05-18	18.45	18.62	17.51	17.55	1187450
2022-05-19	17.34	17.83	17.34	17.65	653412
2022-05-20	17.86	18.01	16.96	17.46	433887
2022-05-23	17.79	18.02	17.53	17.69	358912
2022-05-24	17.60	17.76	17.13	17.36	629994
2022-05-25	17.33	17.86	17.33	17.66	425248
2022-05-26	17.93	18.28	17.79	18.16	440135
2022-05-27	18.26	18.48	18.23	18.40	416026
2022-05-31	18.36	18.66	18.12	18.61	850572
2022-06-01	18.61	18.83	18.31	18.61	757712
2022-06-02	18.59	18.96	18.54	18.85	1319638
2022-06-03	18.61	18.78	18.49	18.64	593283
2022-06-06	18.78	19.10	18.67	18.95	504886
2022-06-07	18.80	19.59	18.80	19.57	751945
2022-06-08	19.57	19.61	18.99	19.16	476851
2022-06-09	19.07	19.12	18.86	18.99	613699
2022-06-10	18.59	18.87	17.60	17.79	886027
2022-06-13	17.20	17.42	16.76	16.87	726033
2022-06-14	17.18	17.29	16.74	17.01	786315
2022-06-15	17.23	17.44	16.57	16.89	866913
2022-06-16	16.51	16.61	15.36	15.48	948841
2022-06-17	15.59	16.27	15.38	16.19	1609627
2022-06-21	16.56	16.69	15.84	15.92	1036739
2022-06-22	15.96	16.06	15.67	15.98	604940
2022-06-23	15.49	16.11	15.33	16.02	1028880
2022-06-24	16.17	16.98	16.17	16.89	1030732
2022-06-27	17.03	17.16	16.71	16.87	445452
2022-06-28	17.10	17.28	16.59	16.63	408388
2022-06-29	16.35	16.71	16.35	16.56	434779
2022-06-30	16.27	16.86	16.14	16.65	572579
2022-07-01	16.34	16.99	16.34	16.92	496708
2022-07-05	16.38	16.83	16.22	16.82	534825
2022-07-06	16.72	17.00	16.21	16.80	367522
2022-07-07	16.90	17.23	16.64	16.69	408059
2022-07-08	16.73	17.02	16.49	16.99	503545
2022-07-11	16.88	17.09	16.72	16.84	234675
2022-07-12	16.80	17.23	16.79	16.96	251312
2022-07-13	16.74	17.01	16.61	16.84	342256
2022-07-14	16.44	16.70	16.28	16.65	340343
2022-07-15	16.83	17.60	16.39	17.19	400932
2022-07-18	17.35	17.46	16.98	17.02	372734
2022-07-19	17.25	17.73	17.25	17.68	441460
2022-07-20	17.58	18.09	17.58	18.05	423300
2022-07-21	17.81	17.94	17.47	17.82	306872
2022-07-22	17.90	18.19	17.76	18.03	410732
2022-07-25	18.12	18.54	18.01	18.45	291080
2022-07-26	18.29	18.46	18.21	18.28	309630
2022-07-27	18.41	18.67	18.30	18.61	267320
2022-07-28	18.72	18.77	18.15	18.74	287201
2022-07-29	18.74	19.07	18.70	18.94	288473
2022-08-01	18.68	19.11	18.48	19.00	291850
2022-08-02	18.91	19.05	18.78	18.79	269878
2022-08-03	19.18	20.66	19.18	20.39	1293260
2022-08-04	20.51	21.15	20.45	21.04	646326
2022-08-05	20.90	21.20	20.53	20.80	339010
2022-08-08	20.87	21.22	20.87	21.07	319152
2022-08-09	20.96	21.16	20.76	20.97	396986
2022-08-10	21.21	21.75	21.21	21.71	380774
2022-08-11	21.93	22.00	21.51	21.66	377301
2022-08-12	21.84	22.35	21.69	22.34	279369
2022-08-15	22.05	22.43	22.01	22.41	245954
2022-08-16	22.25	22.79	22.20	22.58	285700
2022-08-17	22.38	22.87	22.21	22.70	397202
2022-08-18	22.68	22.92	22.68	22.87	508753
2022-08-19	22.75	22.83	22.54	22.70	485686
2022-08-22	22.23	22.60	22.10	22.27	451577
2022-08-23	22.33	22.59	22.25	22.33	286250
2022-08-24	22.27	22.34	21.95	22.00	239978
2022-08-25	22.01	22.20	21.89	22.18	355959
2022-08-26	22.19	22.19	21.24	21.26	304080
2022-08-29	21.08	21.52	21.01	21.21	248836
2022-08-30	21.24	21.34	20.76	20.96	352214
2022-08-31	21.04	21.44	20.51	20.53	360020
2022-09-01	20.41	20.53	20.00	20.14	380398
2022-09-02	20.44	20.62	20.05	20.20	309518
2022-09-06	20.26	20.36	19.50	19.63	460526
2022-09-07	19.54	20.09	19.52	19.96	391249
2022-09-08	19.78	19.93	19.53	19.92	433758
2022-09-09	20.08	20.56	20.07	20.32	388096
2022-09-12	20.43	20.99	20.41	20.98	337833
2022-09-13	20.54	20.69	20.21	20.50	498631
2022-09-14	20.47	20.76	20.42	20.57	520429
2022-09-15	20.48	21.07	20.48	20.94	443567
2022-09-16	20.71	21.19	20.50	21.13	1729930
2022-09-19	20.74	21.39	20.74	21.28	390672
2022-09-20	21.16	21.16	20.74	20.99	398850
2022-09-21	21.05	21.35	20.83	20.84	419049
2022-09-22	20.84	20.84	19.80	19.95	627375
2022-09-23	19.61	19.75	19.15	19.60	434292
2022-09-26	19.54	19.95	19.37	19.52	558281
2022-09-27	19.60	19.92	19.39	19.82	581797
2022-09-28	19.78	20.61	19.50	20.44	675537
2022-09-29	20.15	20.49	19.82	20.42	546430
2022-09-30	20.39	20.69	20.18	20.37	786721
2022-10-03	20.57	21.05	20.03	20.91	683791
2022-10-04	21.16	22.17	21.16	22.15	565001
2022-10-05	21.79	22.17	21.64	22.02	362359
2022-10-06	21.90	22.16	21.84	21.95	376207
2022-10-07	21.71	21.81	21.17	21.28	412180
2022-10-10	21.28	21.28	20.69	20.75	334988
2022-10-11	20.57	21.37	20.53	21.05	547939
2022-10-12	21.09	21.09	20.56	20.80	357623
2022-10-13	20.40	21.49	20.13	21.16	890752
2022-10-14	21.45	21.57	20.57	20.58	334987
2022-10-17	20.30	20.94	20.30	20.64	591892
2022-10-18	20.95	21.38	20.46	20.78	447349
2022-10-19	20.63	21.01	20.23	20.68	347757
2022-10-20	20.62	20.98	20.46	20.69	252180
2022-10-21	20.93	20.93	20.18	20.77	365715
2022-10-24	21.00	21.40	20.91	21.20	522798
2022-10-25	21.16	21.80	21.07	21.53	506187
2022-10-26	21.65	21.77	21.36	21.42	359456
2022-10-27	21.65	22.04	21.55	21.61	368768
2022-10-28	21.80	22.03	21.64	21.91	523659
2022-10-31	21.88	22.20	21.69	21.93	703729
2022-11-01	22.07	22.16	21.28	21.51	571259
2022-11-02	21.72	22.54	21.23	21.84	774732
2022-11-03	21.84	21.95	21.11	21.17	326634
2022-11-04	21.50	22.12	21.35	21.76	340756
2022-11-07	21.82	22.16	21.45	21.79	292018
2022-11-08	21.87	21.97	21.45	21.64	402829
2022-11-09	21.49	21.60	21.22	21.28	279116
2022-11-10	21.99	22.60	21.92	22.59	468617
2022-11-11	22.64	22.76	21.77	21.82	412831
2022-11-14	21.76	21.76	20.92	21.24	423332
2022-11-15	21.41	21.92	21.14	21.55	388637
2022-11-16	21.49	21.49	20.86	21.07	314373
2022-11-17	20.81	21.01	20.62	20.90	269881
2022-11-18	21.34	21.34	20.42	20.68	414516
2022-11-21	20.73	21.11	20.65	21.04	232033
2022-11-22	21.19	21.30	20.97	21.14	196472
2022-11-23	21.15	21.42	21.14	21.22	165392
2022-11-25	21.28	21.45	21.06	21.07	97728
2022-11-28	21.00	21.26	20.80	21.05	289425
2022-11-29	21.04	21.29	20.87	21.01	312222
2022-11-30	20.99	21.57	20.48	21.53	659136
2022-12-01	21.62	21.73	21.02	21.09	252484
2022-12-02	20.80	20.94	20.56	20.63	238759
2022-12-05	20.44	20.44	19.76	19.84	357856
2022-12-06	19.51	19.78	19.13	19.53	565969
2022-12-07	19.50	19.77	19.02	19.62	557941
2022-12-08	19.77	20.12	19.37	19.89	324525
2022-12-09	19.75	19.86	19.63	19.65	287150
2022-12-12	19.65	20.26	19.36	20.14	310314
2022-12-13	20.69	20.85	19.99	20.11	578241
2022-12-14	20.06	20.24	19.88	20.03	531081
2022-12-15	19.87	20.13	19.73	20.01	443546
2022-12-16	19.79	19.98	19.42	19.89	2673700
2022-12-19	19.96	20.25	19.55	19.76	425677
2022-12-20	19.87	20.17	19.69	20.10	305166
2022-12-21	20.32	20.87	20.22	20.70	358328
2022-12-22	20.57	20.57	19.87	20.06	324828
2022-12-23	20.14	20.66	20.07	20.61	209444
2022-12-27	20.70	20.74	20.48	20.70	373602
2022-12-28	20.74	20.84	20.59	20.59	298378
2022-12-29	20.71	21.07	20.65	21.04	208141
2022-12-30	20.81	20.99	20.78	20.90	241019
2023-01-03	21.00	21.38	20.79	21.14	276084
2023-01-04	21.30	21.53	20.91	21.06	255447
2023-01-05	20.96	21.05	20.70	20.80	170108
2023-01-06	20.35	20.51	19.21	20.14	497332
2023-01-09	20.20	20.53	19.96	20.06	298013
2023-01-10	20.16	20.58	19.99	20.55	276586
2023-01-11	20.68	20.89	20.60	20.85	386935
2023-01-12	20.96	21.43	20.83	21.40	192867
2023-01-13	21.19	21.62	21.14	21.50	225535
2023-01-17	21.60	21.60	21.32	21.45	167357
2023-01-18	21.50	22.15	21.50	21.74	230980
2023-01-19	21.56	22.11	21.54	22.06	191353
2023-01-20	22.28	22.56	22.06	22.33	370846
2023-01-23	22.28	22.59	22.12	22.21	312758
2023-01-24	22.19	22.40	21.92	21.93	270877
2023-01-25	21.85	22.43	21.67	22.41	214363
2023-01-26	22.65	23.35	22.59	23.35	381926
2023-01-27	23.23	23.36	22.86	22.99	224935
2023-01-30	22.83	23.19	22.69	22.82	264275
2023-01-31	22.79	23.23	22.79	23.23	410369
2023-02-01	23.20	23.34	22.78	23.08	409782
2023-02-02	23.17	23.70	23.09	23.33	342405
2023-02-03	23.27	23.67	23.16	23.53	447726
2023-02-06	23.46	23.49	22.74	22.87	354581
2023-02-07	22.75	23.36	22.55	23.25	250039
2023-02-08	23.13	23.38	22.96	23.15	241030
2023-02-09	23.28	23.44	22.70	22.97	349812
2023-02-10	22.89	23.21	22.83	22.95	200860
2023-02-13	23.03	23.60	22.96	23.54	245284
2023-02-14	23.61	23.89	23.25	23.68	314627
2023-02-15	24.52	24.52	22.80	23.87	553249
2023-02-16	23.67	24.19	23.63	23.87	428010
2023-02-17	23.94	24.26	23.76	24.19	340603
2023-02-21	24.00	24.02	22.84	23.01	464392
2023-02-22	22.96	23.23	22.85	23.04	566124
2023-02-23	23.08	23.47	22.50	23.37	261411
2023-02-24	23.02	23.38	22.92	23.35	298671
2023-02-27	23.61	23.87	23.21	23.29	180547
2023-02-28	23.24	23.72	23.24	23.34	1112265
2023-03-01	23.11	23.66	23.11	23.33	247820
2023-03-02	23.12	23.80	23.07	23.72	331174
2023-03-03	23.82	24.33	23.76	24.24	333853
2023-03-06	24.27	24.72	23.93	24.13	423641
2023-03-07	24.09	24.29	23.71	23.78	254160
2023-03-08	23.78	24.17	23.66	23.80	275256
2023-03-09	23.62	23.81	22.80	22.80	313085
2023-03-10	22.46	22.69	21.95	22.18	440192
2023-03-13	21.55	21.80	20.76	21.32	485481
2023-03-14	22.12	22.56	21.73	21.87	477501
2023-03-15	21.00	21.72	20.83	21.58	673582
2023-03-16	21.31	22.35	20.84	22.09	520099
2023-03-17	21.52	21.79	20.77	20.91	1764570
2023-03-20	21.30	21.65	20.92	21.27	587690
2023-03-21	21.91	22.11	21.69	21.78	567081
2023-03-22	21.78	21.89	21.19	21.21	537687
2023-03-23	21.28	21.48	20.81	21.02	565876
2023-03-24	20.70	21.77	20.61	21.65	450098
2023-03-27	21.99	21.99	21.53	21.70	269263
2023-03-28	21.54	21.89	21.12	21.83	311187
2023-03-29	22.01	22.18	21.80	21.88	421601
2023-03-30	21.99	22.06	21.79	21.88	317696
2023-03-31	21.95	22.40	21.90	22.33	510779
2023-04-03	22.36	22.50	22.04	22.32	290148
2023-04-04	22.39	22.40	21.61	21.76	277057
2023-04-05	21.65	21.84	21.55	21.62	254624
2023-04-06	21.62	22.02	21.38	21.95	250105
2023-04-10	21.95	22.09	21.73	21.94	292753
2023-04-11	22.11	22.81	22.07	22.71	294635
2023-04-12	22.88	23.18	22.68	23.08	325261
2023-04-13	23.15	23.26	23.04	23.15	256419
2023-04-14	23.33	23.44	23.12	23.38	201060
2023-04-17	23.26	23.30	22.94	23.18	237129
2023-04-18	23.31	23.40	22.91	23.07	326563
2023-04-19	23.02	23.19	22.83	23.09	297175
2023-04-20	22.99	23.07	22.76	22.96	440761
2023-04-21	22.93	23.18	22.60	22.95	303945
2023-04-24	22.86	22.89	22.54	22.76	228123
2023-04-25	22.55	22.62	22.25	22.45	298474
2023-04-26	22.27	22.50	22.22	22.36	266649
2023-04-27	22.47	22.96	22.28	22.85	225864
2023-04-28	22.83	23.51	22.83	23.40	321077
2023-05-01	23.37	23.71	23.22	23.28	214259
2023-05-02	23.24	23.34	22.40	22.71	416293
2023-05-03	23.10	23.84	23.05	23.09	623242
2023-05-04	22.91	23.14	22.49	23.05	377156
2023-05-05	23.49	23.83	23.34	23.65	467950
2023-05-08	23.69	24.10	23.64	23.98	307444
2023-05-09	23.78	24.10	23.71	23.88	252064
2023-05-10	24.25	24.25	23.66	23.79	275143
2023-05-11	23.63	23.96	23.63	23.94	314424
2023-05-12	23.99	24.03	23.66	23.75	326176
2023-05-15	23.91	24.19	23.86	23.94	353618
2023-05-16	23.82	24.19	23.70	24.00	318957
2023-05-17	24.21	24.86	23.94	24.82	626068
2023-05-18	24.81	25.69	24.59	25.64	417241
2023-05-19	25.90	25.90	24.87	25.11	405990
2023-05-22	25.27	25.37	24.97	25.04	255402
2023-05-23	24.93	25.49	24.90	24.98	343326
2023-05-24	24.80	25.02	24.46	24.61	315388
2023-05-25	24.50	24.70	24.44	24.58	281820
2023-05-26	24.53	25.41	24.29	25.26	265738
2023-05-30	25.36	25.67	25.32	25.60	298406
2023-05-31	25.55	25.82	24.90	25.15	480157
2023-06-01	25.10	25.55	24.95	25.29	311707
2023-06-02	25.62	26.13	25.59	26.10	299588
2023-06-05	25.84	25.97	25.08	25.36	338725
2023-06-06	25.39	26.37	25.15	26.27	466202
2023-06-07	26.47	26.72	26.17	26.57	557432
2023-06-08	26.43	26.66	26.23	26.31	396110
2023-06-09	26.31	26.44	26.16	26.29	227659
2023-06-12	26.38	26.45	26.01	26.05	318664
2023-06-13	26.08	26.35	25.58	25.76	433527
2023-06-14	25.76	25.83	25.25	25.38	395608
2023-06-15	25.25	25.47	24.95	25.42	376987
2023-06-16	25.60	25.72	24.99	25.34	1080343
2023-06-20	25.28	25.35	25.09	25.20	358563
2023-06-21	25.14	25.41	24.92	25.24	265463
2023-06-22	25.27	25.33	24.74	24.82	489658
2023-06-23	24.56	24.95	24.53	24.86	758792
2023-06-26	24.85	25.23	24.72	24.79	276926
2023-06-27	24.80	25.26	24.69	25.23	263595
2023-06-28	25.22	25.53	25.06	25.35	295695
2023-06-29	25.49	25.95	25.49	25.75	338391
2023-06-30	25.96	26.16	25.78	25.82	421360
2023-07-03	25.77	26.24	25.77	26.19	161680
2023-07-05	26.07	26.20	25.63	25.66	279356
2023-07-06	25.42	25.42	24.83	25.13	282135
2023-07-07	25.23	25.65	25.23	25.42	480855
2023-07-10	25.36	25.80	25.29	25.66	294239
2023-07-11	25.97	26.01	25.66	25.70	320305
2023-07-12	26.17	26.43	26.00	26.29	369948
2023-07-13	26.30	26.48	26.25	26.36	189605
2023-07-14	26.36	26.41	26.01	26.37	218914
2023-07-17	26.30	27.13	26.26	26.90	289206
2023-07-18	26.96	27.20	26.65	26.79	351238
2023-07-19	26.80	27.10	26.58	26.93	475095
2023-07-20	26.92	27.21	26.91	27.18	215781
2023-07-21	27.24	27.48	26.96	26.99	290129
2023-07-24	26.99	27.33	26.99	27.27	276710
2023-07-25	27.17	27.62	27.17	27.33	293488
2023-07-26	27.36	27.59	27.23	27.31	325761
2023-07-27	27.39	27.56	27.04	27.20	261961
2023-07-28	27.37	27.43	26.87	26.93	549833
2023-07-31	27.00	27.12	26.58	26.71	610588
2023-08-01	26.69	27.12	26.57	26.97	526617
2023-08-02	28.45	29.85	28.08	28.39	1666757
2023-08-03	28.44	29.35	28.36	29.20	841761
2023-08-04	29.21	30.09	29.20	29.71	1003565
2023-08-07	29.90	30.14	29.34	29.56	471093
2023-08-08	29.28	29.58	29.12	29.46	398171
2023-08-09	29.35	29.81	29.28	29.59	451193
2023-08-10	29.75	29.83	28.99	29.11	395229
2023-08-11	28.94	29.45	28.94	29.30	402637
2023-08-14	29.16	29.77	29.10	29.74	557953
2023-08-15	29.59	29.77	29.29	29.32	352668
2023-08-16	29.30	29.59	28.57	28.71	436659
2023-08-17	28.85	29.07	28.18	28.28	406379
2023-08-18	28.08	28.56	28.08	28.36	468217
2023-08-21	28.34	28.49	27.87	28.07	347535
2023-08-22	28.09	28.29	27.89	27.93	231985
2023-08-23	27.92	28.14	27.79	28.05	586235
2023-08-24	28.02	28.42	27.97	28.10	352561
2023-08-25	28.12	28.52	27.87	28.32	249571
2023-08-28	28.36	28.82	28.36	28.48	430671
2023-08-29	28.45	28.56	28.32	28.46	229534
2023-08-30	28.41	28.72	28.35	28.39	452692
2023-08-31	28.42	28.93	28.42	28.62	479705
2023-09-01	28.68	29.22	28.68	28.96	350471
2023-09-05	28.81	28.81	27.57	28.11	580507
2023-09-06	28.12	28.48	28.04	28.45	402014
2023-09-07	28.55	28.83	28.41	28.48	470652
2023-09-08	28.45	28.88	28.28	28.45	389676
2023-09-11	28.22	28.22	28.22	28.22	82866
2023-09-12	28.26	28.77	28.24	28.70	296415
2023-09-13	28.85	28.87	28.05	28.15	345446
2023-09-14	28.36	28.66	28.00	28.11	323081
2023-09-15	28.05	28.20	27.86	28.08	1483354
2023-09-18	28.18	28.58	28.06	28.48	535386
2023-09-19	28.46	28.72	28.31	28.38	315182
2023-09-20	28.52	28.74	28.25	28.25	504861
2023-09-21	28.16	28.46	28.00	28.23	523641
2023-09-22	28.11	28.49	28.06	28.32	414585
2023-09-25	28.16	28.68	28.16	28.41	422816
2023-09-26	28.29	28.40	27.80	27.84	440120
2023-09-27	27.84	28.22	27.57	27.71	541632
2023-09-28	27.71	28.10	27.71	27.88	987869
2023-09-29	27.93	27.93	26.98	27.09	844949
2023-10-02	27.07	27.13	26.13	26.47	2326779
2023-10-03	26.39	26.53	25.62	26.16	1483969
2023-10-04	26.20	27.00	26.10	26.67	800751
2023-10-05	26.80	27.38	26.75	27.32	747216
2023-10-06	27.23	27.38	26.73	26.74	507527
2023-10-09	26.62	27.10	26.55	26.87	291803
2023-10-10	26.84	27.31	26.84	27.14	305527
2023-10-11	27.12	27.46	27.00	27.44	258425
2023-10-12	27.56	27.56	26.93	27.15	392136
2023-10-13	27.21	27.45	26.67	26.81	385270
2023-10-16	27.08	27.89	27.05	27.75	534939
2023-10-17	27.75	28.45	27.75	28.04	626497
2023-10-18	27.96	28.29	27.77	27.86	425722
2023-10-19	27.80	28.10	27.09	27.20	679125
2023-10-20	27.35	27.53	26.79	26.82	471647
2023-10-23	26.70	26.90	26.49	26.70	407796
2023-10-24	26.94	27.07	26.69	26.87	396005
2023-10-25	26.68	27.16	26.68	27.03	349102
2023-10-26	27.03	27.43	27.00	27.08	314534
2023-10-27	27.05	27.22	26.41	26.79	386125
2023-10-30	27.05	27.19	26.81	26.91	310045
2023-10-31	26.92	27.43	26.91	27.35	337635
2023-11-01	27.38	27.66	27.15	27.55	398625
2023-11-02	28.13	29.50	26.92	27.96	1499575
2023-11-03	28.47	29.21	27.96	29.14	535604
2023-11-06	29.02	29.24	28.54	28.89	746962
2023-11-07	28.71	28.93	28.22	28.25	648478
2023-11-08	28.36	28.47	28.07	28.11	534706
2023-11-09	28.15	28.17	27.85	27.94	491919
2023-11-10	27.98	28.48	27.98	28.35	908348
2023-11-13	28.32	28.70	28.32	28.35	231335
2023-11-14	29.08	29.09	28.62	28.93	497349
2023-11-15	29.04	29.16	28.64	28.64	607840
2023-11-16	28.61	28.73	27.41	27.50	941544
2023-11-17	27.70	27.91	27.49	27.70	1012905
2023-11-20	27.83	27.97	27.59	27.76	466424
2023-11-21	27.74	27.90	27.17	27.26	452666
2023-11-22	27.50	27.65	27.21	27.42	449366
2023-11-24	27.49	27.61	27.41	27.53	128108
2023-11-27	27.31	27.61	27.22	27.28	345796
2023-11-28	27.30	27.36	27.00	27.21	644774
2023-11-29	27.31	27.66	27.20	27.23	467605
2023-11-30	27.25	27.75	27.25	27.50	411342
2023-12-01	27.54	27.76	27.34	27.65	447804
2023-12-04	27.57	27.90	27.48	27.75	479714
2023-12-05	27.61	27.83	27.26	27.29	348146
2023-12-06	27.73	27.91	27.35	27.40	348778
2023-12-07	27.36	27.63	27.25	27.61	297220
2023-12-08	27.53	28.10	27.53	28.10	431913
2023-12-11	28.13	28.39	27.95	28.22	348382
2023-12-12	28.32	28.45	28.13	28.20	284978
2023-12-13	28.41	29.14	28.40	29.08	485088
2023-12-14	29.30	29.53	28.93	29.49	613098
2023-12-15	29.64	29.64	28.59	28.76	1550556
2023-12-18	28.93	29.32	28.43	28.67	569784
2023-12-19	28.73	29.62	28.59	29.41	604410
2023-12-20	29.41	30.39	29.32	29.38	777180
2023-12-21	29.49	30.01	28.93	30.01	607672
2023-12-22	30.15	30.28	29.81	29.98	386169
2023-12-26	30.09	30.28	29.92	30.11	435839
2023-12-27	30.07	30.32	29.98	30.12	253232
2023-12-28	29.99	30.27	29.74	29.95	229804
2023-12-29	30.02	30.07	29.63	29.68	300727
2024-01-02	29.48	29.80	29.28	29.66	289451
2024-01-03	29.57	29.82	29.24	29.40	431334
2024-01-04	29.55	29.77	29.41	29.67	311925
2024-01-05	29.44	30.10	29.44	29.51	373629
2024-01-08	29.61	29.92	29.50	29.82	289110
2024-01-09	29.45	29.45	28.75	29.13	455639
2024-01-10	29.10	29.39	29.09	29.14	370764
2024-01-11	28.98	29.35	28.67	29.25	488394
2024-01-12	29.58	29.70	29.32	29.58	526775
2024-01-16	29.49	29.55	29.16	29.33	655328
2024-01-17	28.86	29.25	28.76	29.22	432197
2024-01-18	29.49	29.64	29.14	29.62	225303
2024-01-19	29.75	30.06	29.58	30.06	250145
2024-01-22	30.34	30.75	30.19	30.34	953600
2024-01-23	30.37	30.58	30.05	30.09	296744
2024-01-24	30.43	31.00	30.43	30.78	545119
2024-01-25	31.10	31.34	30.80	31.29	719971
2024-01-26	31.52	31.92	31.36	31.47	446286
2024-01-29	31.62	32.07	31.46	31.98	584977
2024-01-30	31.89	32.32	31.89	32.26	408591
2024-01-31	32.15	32.50	31.82	31.92	522177
2024-02-01	31.92	32.01	31.30	31.88	538701
2024-02-02	31.61	31.96	31.27	31.28	393399
2024-02-05	31.03	31.07	30.27	30.56	446243
2024-02-06	30.48	30.94	30.46	30.60	315795
2024-02-07	30.66	30.66	29.96	29.99	329630
2024-02-08	29.88	30.01	29.45	29.93	998101
2024-02-09	30.00	30.33	29.55	30.19	421990
2024-02-12	30.24	30.72	30.17	30.42	443632
2024-02-13	29.81	30.46	29.61	29.77	832671
2024-02-14	30.10	30.37	29.93	30.29	553330
2024-02-15	30.75	31.81	29.38	29.78	847383
2024-02-16	29.95	29.95	29.03	29.05	798002
2024-02-20	28.86	29.31	28.73	28.94	652123
2024-02-21	29.09	29.86	29.09	29.45	755313
2024-02-22	29.29	29.52	28.82	29.17	831322
2024-02-23	29.28	29.76	29.23	29.57	659139
2024-02-26	29.40	29.55	29.26	29.29	551334
2024-02-27	29.32	29.69	29.28	29.61	912170
2024-02-28	29.61	30.63	29.41	30.30	557090
2024-02-29	30.71	30.71	30.00	30.08	535406
2024-03-01	30.01	30.41	29.84	30.05	468308
2024-03-04	29.85	30.41	29.48	29.54	532940
2024-03-05	29.49	30.01	29.48	29.59	676873
2024-03-06	29.80	30.12	29.50	29.50	516947
2024-03-07	29.81	30.03	29.28	29.30	335223
2024-03-08	29.67	29.80	29.24	29.27	396222
2024-03-11	29.27	30.70	29.27	30.37	555287
2024-03-12	30.23	30.41	30.02	30.13	329189
2024-03-13	30.05	30.69	29.94	30.09	386039
2024-03-14	29.91	30.23	29.77	29.90	351511
2024-03-15	29.77	30.15	29.70	30.01	1071235
2024-03-18	29.83	30.11	29.49	29.53	629022
2024-03-19	29.53	30.15	29.50	30.11	526794
2024-03-20	30.05	31.24	30.03	31.00	384961
2024-03-21	31.00	31.37	30.90	31.31	587912
2024-03-22	31.27	31.45	30.69	30.82	289665
2024-03-25	30.88	31.40	30.84	31.17	755887
2024-03-26	31.43	31.51	31.01	31.26	1245766
2024-03-27	31.34	32.11	31.34	32.11	477354
2024-03-28	32.19	32.44	32.09	32.34	558285
2024-04-01	32.25	32.35	31.66	31.75	865993
2024-04-02	31.51	31.79	31.24	31.57	544926
2024-04-03	31.70	32.03	31.44	31.85	1324027
2024-04-04	32.10	32.29	30.77	30.77	811739
2024-04-05	30.82	31.32	30.82	31.03	400444
2024-04-08	31.06	31.32	31.04	31.18	520114
2024-04-09	31.35	31.35	30.75	30.84	310505
2024-04-10	30.39	30.53	29.53	29.84	552160
2024-04-11	29.95	30.13	29.67	29.95	431830
2024-04-12	29.87	29.87	29.37	29.87	405534
2024-04-15	29.89	30.11	29.46	29.64	742680
2024-04-16	29.41	29.78	29.05	29.64	657558
2024-04-17	29.89	30.02	29.37	29.50	679031
2024-04-18	29.70	29.92	29.51	29.59	354360
2024-04-19	29.52	30.08	29.51	30.03	411061
2024-04-22	30.22	30.58	29.92	30.48	357059
2024-04-23	30.49	30.86	30.42	30.79	347393
2024-04-24	30.66	30.89	30.40	30.78	348186
2024-04-25	30.65	30.92	30.37	30.81	354511
2024-04-26	30.78	31.23	30.30	31.11	585699
2024-04-29	31.07	31.43	31.07	31.13	585214
2024-04-30	30.99	31.24	30.66	30.86	888796
2024-05-01	30.94	32.66	30.35	31.65	615212
2024-05-02	31.85	32.51	31.73	32.47	807231
2024-05-03	32.64	32.80	31.85	32.51	669494
2024-05-06	32.71	33.58	32.70	33.41	463479
2024-05-07	33.47	33.97	33.41	33.66	1391682
2024-05-08	33.49	33.78	33.03	33.42	627951
2024-05-09	33.51	33.78	33.35	33.60	1148643
2024-05-10	33.59	33.95	33.59	33.92	335276
2024-05-13	34.23	34.33	33.41	33.45	412917
2024-05-14	33.57	33.69	33.29	33.52	304135
2024-05-15	33.72	33.79	33.38	33.61	310164
2024-05-16	33.67	33.82	33.48	33.72	277482
2024-05-17	33.82	34.26	33.66	34.23	300384
2024-05-20	34.11	34.26	33.34	33.37	350830
2024-05-21	33.34	33.87	33.28	33.77	366987
2024-05-22	32.81	33.37	31.59	33.09	491400
2024-05-23	33.20	33.49	32.50	32.57	397978
2024-05-24	32.84	32.97	32.64	32.70	372336
2024-05-28	32.79	32.81	32.39	32.43	373560
2024-05-29	32.18	32.36	31.99	32.16	656781
2024-05-30	32.39	32.88	32.39	32.86	292333
2024-05-31	32.95	33.19	32.86	33.18	500492
2024-06-03	33.37	33.60	33.17	33.56	390074
2024-06-04	33.33	33.72	32.97	33.06	433888
2024-06-05	33.02	33.21	32.73	33.02	377398
2024-06-06	32.84	33.28	32.84	33.02	414891
2024-06-07	32.78	32.96	32.54	32.72	252141
2024-06-10	32.60	32.60	31.91	32.50	615551
2024-06-11	32.30	32.30	31.60	31.80	599143
2024-06-12	32.42	32.85	32.35	32.48	422730
2024-06-13	32.36	32.36	31.90	32.23	340340
2024-06-14	31.79	31.98	31.72	31.77	298526
2024-06-17	31.79	32.29	31.67	32.26	382374
2024-06-18	32.33	32.82	32.16	32.71	359061
2024-06-20	32.58	33.21	32.58	33.07	316835
2024-06-21	33.07	33.24	32.94	33.13	1249434
2024-06-24	33.22	33.88	33.19	33.71	480767
2024-06-25	33.67	33.75	33.29	33.48	377508
2024-06-26	33.32	33.54	33.05	33.06	623315
2024-06-27	33.26	33.41	32.96	33.40	319727
2024-06-28	33.72	34.11	33.70	34.04	997424
2024-07-01	34.19	34.39	33.63	34.02	603039
2024-07-02	34.07	34.58	34.02	34.25	743689
2024-07-03	34.39	34.39	33.89	34.23	310785
2024-07-05	34.23	34.38	33.93	33.99	507776
2024-07-08	34.23	34.48	33.77	33.86	521295
2024-07-09	34.00	34.59	33.88	34.35	412998
2024-07-10	34.45	34.82	34.38	34.82	261404
2024-07-11	35.15	35.45	34.95	35.43	536876
2024-07-12	35.66	36.07	35.51	35.56	536570
2024-07-15	35.84	36.82	35.84	36.61	528630
2024-07-16	36.77	37.80	36.56	37.42	726236
2024-07-17	37.31	37.90	37.28	37.86	745239
2024-07-18	37.91	38.68	37.50	37.53	729659
2024-07-19	37.81	37.81	37.30	37.48	509166
2024-07-22	37.57	38.05	37.43	38.00	372307
2024-07-23	37.99	38.62	37.98	38.33	425322
2024-07-24	38.08	38.42	37.71	37.80	406808
2024-07-25	38.04	39.28	38.04	38.70	806523
2024-07-26	39.19	39.38	38.71	39.38	573000
2024-07-29	39.36	39.81	39.34	39.39	525323
2024-07-30	39.58	39.93	39.17	39.20	755899
2024-07-31	40.54	42.01	38.40	39.35	866455
2024-08-01	39.34	39.86	37.94	38.22	539026
2024-08-02	37.25	38.10	36.56	37.69	502788
2024-08-05	36.35	36.72	35.51	36.27	737135
2024-08-06	36.24	36.77	35.87	36.48	702290
2024-08-07	36.94	37.09	36.46	36.50	447638
2024-08-08	36.75	37.27	36.64	37.24	862751
2024-08-09	37.31	37.55	37.25	37.40	1149412
2024-08-12	37.35	37.35	36.64	36.77	762676
2024-08-13	37.00	37.61	36.91	37.39	773862
2024-08-14	37.58	37.70	37.14	37.35	650356
2024-08-15	37.98	38.13	37.55	38.01	325735
2024-08-16	38.03	38.65	38.03	38.26	387887
2024-08-19	38.26	38.53	38.15	38.51	257044
2024-08-20	38.59	38.59	37.99	38.25	239270
2024-08-21	38.45	38.50	37.94	38.47	291308
2024-08-22	38.47	38.72	38.20	38.56	251811
2024-08-23	38.82	39.82	38.73	39.80	309024
2024-08-26	40.10	40.42	39.84	39.95	360065
2024-08-27	39.78	40.11	39.60	40.04	286463
2024-08-28	40.04	40.73	39.88	40.31	285168
2024-08-29	40.70	40.70	40.34	40.40	445664
2024-08-30	40.57	41.16	40.40	41.07	499936
2024-09-03	41.14	41.47	40.76	40.91	596555
2024-09-04	40.81	42.06	40.81	41.55	626863
2024-09-05	41.81	41.89	40.90	40.96	491210
2024-09-06	41.01	41.36	40.44	40.57	479526
2024-09-09	40.73	40.73	39.60	40.23	643331
2024-09-10	40.23	40.41	39.58	40.10	459381
2024-09-11	39.77	39.91	38.80	39.34	662886
2024-09-12	39.58	39.92	39.46	39.73	467947
2024-09-13	40.13	41.30	40.12	41.07	416098
2024-09-16	41.25	41.73	40.95	41.73	342592
2024-09-17	41.91	42.09	41.07	41.15	572874
2024-09-18	42.00	42.49	41.47	41.66	1174607
2024-09-19	41.92	42.18	40.99	41.51	838484
2024-09-20	41.41	41.45	40.64	40.84	1762341
2024-09-23	41.02	41.54	40.84	41.43	410415
2024-09-24	41.40	41.62	40.74	41.01	354252
2024-09-25	41.04	41.23	40.56	40.92	395882
2024-09-26	41.15	41.71	40.80	40.85	347343
2024-09-27	41.21	41.52	40.89	41.03	511478
2024-09-30	41.00	41.46	40.76	41.19	391225
2024-10-01	41.32	41.47	40.63	41.13	391582
2024-10-02	41.00	41.24	40.74	41.04	344552
2024-10-03	40.81	41.38	40.65	41.02	394716
2024-10-04	41.32	41.59	41.03	41.27	1054437
2024-10-07	41.23	41.26	40.57	40.80	446371
2024-10-08	41.17	41.50	40.88	41.19	853488
2024-10-09	41.24	41.56	40.79	40.83	303526
2024-10-10	40.78	40.85	40.22	40.64	452797
2024-10-11	40.72	41.18	40.72	40.87	381127
2024-10-14	40.85	41.05	40.54	41.00	309761
2024-10-15	41.07	41.65	40.97	41.18	456815
2024-10-16	41.63	41.85	41.25	41.52	471308
2024-10-17	41.80	41.95	41.21	41.50	306675
2024-10-18	41.67	41.67	40.41	40.42	511394
2024-10-21	40.47	40.90	39.37	39.39	444141
2024-10-22	39.29	39.72	38.93	39.45	354195
2024-10-23	39.34	39.58	39.04	39.49	345254
2024-10-24	39.49	39.79	39.25	39.37	305356
2024-10-25	39.54	39.64	38.47	38.59	296013
2024-10-28	38.83	39.24	38.65	38.72	359678
2024-10-29	38.33	38.89	38.33	38.87	456579
2024-10-30	38.93	39.62	38.93	39.17	352424
2024-10-31	39.15	39.29	38.68	38.68	370967
2024-11-01	38.58	38.58	36.50	36.79	749452
2024-11-04	36.65	37.23	36.58	36.96	455312
2024-11-05	37.06	37.85	37.06	37.56	480085
2024-11-06	39.87	40.60	38.12	39.28	1048867
2024-11-07	36.96	37.69	36.12	37.25	932272
2024-11-08	37.24	37.72	37.02	37.10	560758
2024-11-11	37.61	38.23	37.53	37.98	548719
2024-11-12	37.88	38.62	37.88	38.53	516955
2024-11-13	38.74	38.74	38.11	38.19	394792
2024-11-14	38.11	38.31	36.92	37.37	690665
2024-11-15	37.70	37.92	37.43	37.62	282377
2024-11-18	37.98	38.07	37.60	37.61	340489
2024-11-19	37.13	37.92	37.13	37.78	535220
2024-11-20	37.64	37.95	37.53	37.92	400055
2024-11-21	38.11	38.53	37.87	38.27	541710
2024-11-22	38.43	39.06	38.43	38.73	452366
2024-11-25	38.79	40.19	38.76	40.00	697481
2024-11-26	39.84	40.03	39.43	40.00	498323
2024-11-27	40.13	40.53	39.90	40.03	307695
2024-11-29	40.39	40.47	39.78	39.99	520550
2024-12-02	39.66	40.57	39.66	40.38	484187
2024-12-03	40.48	40.66	39.82	40.21	480493
2024-12-04	40.06	40.27	38.87	39.16	348795
2024-12-05	39.12	39.63	39.06	39.42	433907
2024-12-06	39.62	39.77	39.03	39.29	300433
2024-12-09	38.68	39.01	37.19	37.59	608750
2024-12-10	37.43	38.05	37.13	37.92	810089
2024-12-11	37.92	38.54	37.83	38.52	398000
2024-12-12	38.67	38.78	38.15	38.22	456711
2024-12-13	37.82	38.24	37.72	37.97	307034
2024-12-16	38.05	38.66	37.98	38.08	358783
2024-12-17	37.83	38.24	37.49	37.69	475970
2024-12-18	37.91	38.08	35.91	36.32	498599
2024-12-19	36.34	37.00	36.34	36.58	513944
2024-12-20	36.32	36.97	36.32	36.54	1610160
2024-12-23	36.41	36.65	36.30	36.62	331031
2024-12-24	36.78	37.01	36.43	36.99	226494
2024-12-26	36.91	37.33	36.69	37.26	298280
2024-12-27	36.96	37.37	36.53	36.72	470923
2024-12-30	36.49	37.13	36.35	36.83	280677
2024-12-31	36.97	37.31	36.61	36.76	374041
2025-01-02	37.13	37.23	36.45	36.60	421745
2025-01-03	36.75	36.97	36.52	36.92	217123
2025-01-06	36.50	36.56	35.41	35.62	658132
2025-01-07	35.61	35.94	35.50	35.81	560054
2025-01-08	35.44	35.71	35.11	35.68	636240
2025-01-10	35.25	35.30	34.57	34.86	571797
2025-01-13	34.52	35.27	34.52	35.15	359197
2025-01-14	35.33	36.03	35.09	35.84	651899
2025-01-15	36.60	36.83	36.30	36.79	311796
2025-01-16	36.55	37.56	36.55	37.48	453786
2025-01-17	37.59	37.89	37.37	37.72	373449
2025-01-21	37.75	38.22	37.53	37.76	508460
2025-01-22	37.50	37.97	37.50	37.85	403606
2025-01-23	37.53	38.02	37.53	37.87	421629
2025-01-24	37.64	38.15	37.64	38.05	371401
2025-01-27	38.10	39.31	38.05	39.04	553949
2025-01-28	39.06	39.36	38.86	38.97	373403
2025-01-29	38.80	39.28	38.39	38.55	330963
2025-01-30	38.89	39.39	38.85	39.13	318351
2025-01-31	39.00	39.17	38.51	38.62	279223
2025-02-03	37.79	38.75	37.79	38.26	352073
2025-02-04	38.11	39.03	38.11	38.78	386730
2025-02-05	38.78	39.13	38.43	39.05	484359
2025-02-06	39.26	39.27	38.50	38.80	393923
2025-02-07	37.82	38.08	35.97	36.95	667272
2025-02-10	37.12	37.40	36.45	36.48	652856
2025-02-11	36.35	36.69	35.99	36.15	627649
2025-02-12	35.52	35.78	34.74	35.16	905666
2025-02-13	35.40	35.64	34.99	35.53	624042
2025-02-14	35.49	35.91	35.24	35.51	455954
2025-02-18	35.47	35.69	35.18	35.46	675659
2025-02-19	35.17	35.49	35.06	35.18	560240
2025-02-20	35.18	35.56	34.93	35.19	408832
2025-02-21	35.47	35.71	34.85	34.88	497066
2025-02-24	35.72	36.09	35.37	35.69	791220
2025-02-25	35.92	36.13	35.62	35.96	572676
2025-02-26	35.65	36.07	35.33	35.57	338897
2025-02-27	35.55	36.12	35.36	35.80	652702
2025-02-28	36.12	36.52	35.84	36.44	609345
2025-03-03	36.17	37.09	36.17	36.53	1126143
2025-03-04	36.16	36.19	35.54	35.68	622170
2025-03-05	35.47	36.09	35.34	35.81	364175
2025-03-06	35.63	35.66	35.27	35.47	323598
2025-03-07	35.45	35.77	35.13	35.43	786453
2025-03-10	35.23	35.84	34.54	34.63	664801
2025-03-11	34.80	34.94	34.24	34.46	591652
2025-03-12	34.58	34.70	34.03	34.56	469214
2025-03-13	34.52	35.09	34.47	34.67	303347
2025-03-14	34.90	35.46	34.67	35.40	313092
2025-03-17	35.25	35.42	34.76	35.37	597028
2025-03-18	35.19	35.47	35.13	35.29	421781
2025-03-19	35.23	35.70	34.81	35.42	415544
2025-03-20	35.15	35.70	35.15	35.46	444543
2025-03-21	35.15	35.58	34.89	35.29	1738678
2025-03-24	35.62	36.22	35.50	36.14	285019
2025-03-25	36.22	36.51	35.92	36.08	385564
2025-03-26	36.22	36.72	36.08	36.28	360859
2025-03-27	36.23	36.98	36.19	36.53	326180
2025-03-28	36.59	36.85	35.83	36.00	544073
2025-03-31	35.79	36.34	35.60	36.05	417510
2025-04-01	36.11	36.76	36.10	36.59	593161
2025-04-02	36.30	37.03	36.30	36.98	501431
2025-04-03	35.87	36.53	35.36	35.88	938416
2025-04-04	34.80	35.04	33.58	33.83	725969
2025-04-07	32.78	34.36	32.13	32.79	1007649
2025-04-08	33.62	34.07	32.40	32.84	799862
2025-04-09	32.52	34.97	31.90	34.63	791676
2025-04-10	34.11	34.49	32.70	33.23	765327
2025-04-11	33.18	33.96	32.66	33.94	469054
2025-04-14	34.33	34.60	33.94	34.35	408106
2025-04-15	34.35	34.95	34.08	34.10	602297
2025-04-16	34.10	34.56	33.24	33.43	1490286
2025-04-17	33.53	33.97	33.46	33.68	854583
2025-04-21	33.33	33.39	32.71	33.06	511934
2025-04-22	33.56	33.98	33.22	33.75	1149941
2025-04-23	34.24	34.64	33.35	33.49	975249
2025-04-24	33.48	34.13	33.38	33.90	793247
2025-04-25	33.80	33.80	33.11	33.40	693438
2025-04-28	33.45	33.83	33.22	33.47	990738
2025-04-29	33.33	33.86	33.32	33.64	1366709
2025-04-30	35.11	36.26	34.87	36.17	1774159
2025-05-01	36.08	36.89	35.62	36.38	1222682
2025-05-02	36.67	37.78	36.64	37.62	806930
2025-05-05	37.61	37.83	37.28	37.48	832565
2025-05-06	37.23	38.16	37.19	37.97	571389
2025-05-07	37.85	38.48	37.85	38.24	648966
2025-05-08	38.70	38.97	38.26	38.29	495333
2025-05-09	38.33	38.63	37.63	37.88	362941
2025-05-12	38.66	38.81	37.89	38.20	633811
2025-05-13	38.46	38.46	37.98	38.00	420114
2025-05-14	37.81	38.05	37.21	37.22	556243
2025-05-15	37.16	37.70	37.06	37.65	483643
2025-05-16	37.53	38.44	37.46	38.41	532362
2025-05-19	38.23	38.37	37.98	38.22	337629
2025-05-20	38.31	38.87	38.02	38.63	672661
2025-05-21	38.12	38.46	37.58	37.64	716097
2025-05-22	37.61	37.91	37.25	37.77	532920
2025-05-23	37.65	38.37	37.51	37.96	672564
2025-05-27	38.30	39.24	37.91	39.15	754033
2025-05-28	39.01	39.30	38.75	38.91	586628
2025-05-29	38.86	39.49	38.68	39.47	557174
2025-05-30	39.36	39.90	39.25	39.72	1009376
2025-06-02	39.42	39.71	38.81	39.61	702584
2025-06-03	39.32	39.79	38.98	39.70	446877
2025-06-04	39.67	39.82	39.22	39.26	383321
2025-06-05	39.27	39.51	38.95	39.31	520377
2025-06-06	39.78	39.85	39.22	39.81	330334
2025-06-09	39.77	39.77	39.14	39.25	387796
2025-06-10	39.23	39.68	39.08	39.42	375628
2025-06-11	39.61	40.91	39.23	40.40	845300
2025-06-12	40.09	40.69	39.85	40.60	434600
2025-06-13	40.16	40.73	39.84	40.34	443845
2025-06-16	40.58	41.30	40.35	40.69	499899
2025-06-17	40.37	40.62	39.22	39.63	583542
2025-06-18	39.74	40.60	39.67	40.38	459112
2025-06-20	40.40	41.15	40.35	40.85	902455
2025-06-23	40.97	41.89	40.83	41.88	426468
2025-06-24	42.00	42.48	41.93	42.12	1009805
2025-06-25	41.91	42.16	41.50	41.81	393764

Explore More About NMIH

Coins representing dividend payouts and trends

NMIH Dividend History

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

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

NMIH Stock Split History

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

Graph showing historical stock prices and market trends

NMIH Historical Prices

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

Web Analytics