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

NWS Historical Prices

Summary

Key Stock Metrics

26.25

(April 7, 2025)

52-Week Low

35.58

(August 6, 2025)

52-Week High

35.58

(August 6, 2025)

All-Time High

33.92

(September 19, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-06-19	15.21	16.03	14.96	15.53	7716950
2013-06-20	16.25	16.30	15.36	15.44	1874512
2013-06-21	15.98	15.98	15.46	15.80	635301
2013-06-24	15.79	15.79	15.19	15.52	758286
2013-06-25	15.50	15.67	15.35	15.66	564359
2013-06-26	15.54	15.55	15.31	15.47	900958
2013-06-27	14.78	15.74	14.66	15.37	3257972
2013-07-01	15.48	15.50	14.84	14.87	4343468
2013-07-02	14.68	15.19	14.67	14.99	8682426
2013-07-03	14.88	15.12	14.84	14.97	2265020
2013-07-05	14.96	15.94	14.96	15.61	3470894
2013-07-08	15.83	16.08	15.55	16.02	4010690
2013-07-09	15.81	16.02	15.67	15.73	3656174
2013-07-10	15.50	15.60	15.22	15.45	3010407
2013-07-11	15.80	15.80	15.06	15.21	3630207
2013-07-12	15.00	15.18	14.97	14.99	3042207
2013-07-15	15.00	15.08	14.52	14.80	5331386
2013-07-16	14.71	15.47	14.70	15.39	2711004
2013-07-17	15.28	16.12	15.28	16.02	3737666
2013-07-18	16.04	16.25	15.46	15.60	2827883
2013-07-19	15.37	16.26	15.37	16.12	3735343
2013-07-22	16.15	16.26	15.75	15.90	2159106
2013-07-23	15.85	16.05	15.71	15.85	2104845
2013-07-24	15.79	16.05	15.62	15.92	2205008
2013-07-25	15.91	16.05	15.64	15.76	2097226
2013-07-26	15.76	16.16	15.50	16.09	937543
2013-07-29	15.98	16.07	15.61	15.71	3495564
2013-07-30	15.73	16.18	15.67	16.14	3438091
2013-07-31	16.09	16.37	16.04	16.09	2392779
2013-08-01	16.11	16.42	16.09	16.39	1951644
2013-08-02	16.29	16.64	16.25	16.50	2043519
2013-08-05	16.41	16.48	16.08	16.21	1127502
2013-08-06	16.13	16.45	16.03	16.39	1335326
2013-08-07	16.24	16.30	16.04	16.16	1239802
2013-08-08	16.32	16.51	16.15	16.38	2109532
2013-08-09	16.41	16.41	16.22	16.24	1370857
2013-08-12	16.10	16.30	15.98	16.11	1917519
2013-08-13	16.23	16.23	16.00	16.05	1643585
2013-08-14	16.00	16.21	15.87	16.18	2028997
2013-08-15	16.06	16.39	15.94	16.32	1351588
2013-08-16	16.26	16.45	16.16	16.19	2144673
2013-08-19	16.21	16.22	15.88	15.89	610700
2013-08-20	15.91	15.98	15.72	15.88	993296
2013-08-21	15.83	16.00	15.70	15.94	1948113
2013-08-22	15.99	16.03	15.82	15.88	1611645
2013-08-23	15.84	16.02	15.77	15.92	1676519
2013-08-26	15.94	16.13	15.94	16.06	1095328
2013-08-27	15.98	16.20	15.93	15.94	3848674
2013-08-28	15.97	16.02	15.89	15.97	7235846
2013-08-29	15.98	16.09	15.83	15.96	797468
2013-08-30	15.91	15.97	15.76	15.84	1583342
2013-09-03	16.02	16.20	15.88	16.00	584372
2013-09-04	15.90	16.28	15.90	16.21	2037383
2013-09-05	16.20	16.44	16.07	16.39	1912054
2013-09-06	16.43	16.49	16.23	16.34	1655924
2013-09-09	16.33	16.50	16.30	16.49	772886
2013-09-10	16.53	16.72	16.41	16.72	846283
2013-09-11	16.71	17.20	16.68	17.20	1531585
2013-09-12	17.19	17.46	17.11	17.30	601602
2013-09-13	17.29	17.29	16.98	17.11	411593
2013-09-16	17.37	17.38	17.00	17.17	772146
2013-09-17	17.16	17.29	17.12	17.22	548609
2013-09-18	17.20	17.34	17.07	17.25	951796
2013-09-19	17.39	17.39	16.91	17.13	884183
2013-09-20	17.10	17.23	16.72	16.91	1420276
2013-09-23	16.82	16.85	16.61	16.79	703942
2013-09-24	16.77	17.43	16.77	17.33	1404115
2013-09-25	17.23	17.30	16.99	17.09	1126142
2013-09-26	17.12	17.12	16.47	16.67	2539023
2013-09-27	16.47	16.59	16.37	16.56	823328
2013-09-30	16.52	16.52	16.29	16.43	611787
2013-10-01	16.45	16.45	16.16	16.29	521218
2013-10-02	16.17	16.57	16.02	16.49	1292266
2013-10-03	16.50	16.59	16.21	16.27	2186128
2013-10-04	16.24	16.40	16.20	16.27	1114044
2013-10-07	16.15	16.36	16.11	16.27	1107800
2013-10-08	16.21	16.35	16.17	16.23	667448
2013-10-09	16.21	16.40	16.17	16.34	4387624
2013-10-10	16.39	16.67	16.39	16.65	1069198
2013-10-11	16.60	17.06	16.60	16.92	2259399
2013-10-14	16.76	17.14	16.75	17.06	754937
2013-10-15	17.04	17.18	16.94	17.16	1436890
2013-10-16	17.20	17.29	17.08	17.26	1241663
2013-10-17	17.19	17.28	17.10	17.26	861275
2013-10-18	17.36	17.39	17.24	17.32	2034115
2013-10-21	17.36	17.45	17.24	17.30	563922
2013-10-22	17.36	17.53	17.28	17.45	1578068
2013-10-23	17.45	17.64	17.29	17.49	1532032
2013-10-24	17.58	17.80	17.50	17.72	931744
2013-10-25	17.73	17.74	17.50	17.56	1527021
2013-10-28	17.55	17.73	17.42	17.68	1044978
2013-10-29	17.69	17.93	17.67	17.87	889461
2013-10-30	17.95	18.00	17.72	17.75	677474
2013-10-31	17.81	18.14	17.73	17.94	1810323
2013-11-01	17.87	18.16	17.80	18.11	1295344
2013-11-04	18.16	18.24	18.08	18.13	404667
2013-11-05	18.13	18.26	17.88	18.10	696276
2013-11-06	18.09	18.24	17.71	17.77	619780
2013-11-07	17.75	18.12	17.58	17.61	660607
2013-11-08	17.58	17.97	17.54	17.94	518799
2013-11-11	17.86	17.98	17.68	17.78	538711
2013-11-12	17.39	17.65	17.00	17.49	1135552
2013-11-13	17.41	17.60	17.28	17.53	833831
2013-11-14	17.50	17.67	17.47	17.51	573869
2013-11-15	17.60	18.08	17.60	18.02	842115
2013-11-18	18.03	18.07	17.61	17.69	795169
2013-11-19	17.67	17.91	17.61	17.73	471695
2013-11-20	17.75	18.00	17.70	17.85	805467
2013-11-21	17.84	17.97	17.76	17.80	299182
2013-11-22	17.88	17.92	17.69	17.71	1203664
2013-11-25	17.69	17.83	17.51	17.61	717359
2013-11-26	17.60	17.82	17.50	17.76	1162118
2013-11-27	17.71	18.00	17.60	17.89	1039349
2013-11-29	17.90	18.00	17.87	17.97	391992
2013-12-02	17.90	17.95	17.62	17.66	889336
2013-12-03	17.54	17.60	17.40	17.53	560431
2013-12-04	17.41	17.60	17.29	17.50	540240
2013-12-05	17.46	17.46	17.26	17.37	514288
2013-12-06	17.47	17.61	17.21	17.36	1733383
2013-12-09	17.36	17.43	17.18	17.36	1985788
2013-12-10	17.30	17.56	17.10	17.50	937731
2013-12-11	17.45	17.61	17.33	17.47	745822
2013-12-12	17.39	17.50	17.31	17.35	466756
2013-12-13	17.43	17.55	17.22	17.50	643347
2013-12-16	17.43	17.65	17.38	17.63	718679
2013-12-17	17.32	17.38	17.02	17.21	801026
2013-12-18	17.29	17.40	16.95	17.35	530962
2013-12-19	17.27	17.31	17.05	17.21	386802
2013-12-20	17.28	17.78	17.28	17.58	565115
2013-12-23	17.60	17.83	17.57	17.78	395871
2013-12-24	17.80	17.90	17.63	17.82	87696
2013-12-26	17.84	17.95	17.58	17.70	240188
2013-12-27	17.66	17.70	17.46	17.68	319699
2013-12-30	19.25	17.83	17.60	17.75	308365
2013-12-31	17.63	17.92	17.63	17.83	297083
2014-01-02	17.84	18.03	17.76	17.89	758530
2014-01-03	17.95	17.95	17.62	17.73	431552
2014-01-06	17.82	17.87	17.43	17.55	620049
2014-01-07	17.51	17.55	17.22	17.32	1174392
2014-01-08	17.26	17.33	17.07	17.24	630328
2014-01-09	17.33	17.47	17.20	17.30	594248
2014-01-10	17.28	17.41	17.23	17.34	303784
2014-01-13	17.28	17.37	17.03	17.08	458220
2014-01-14	17.08	17.29	17.08	17.24	594165
2014-01-15	17.25	17.25	17.09	17.15	480321
2014-01-16	17.06	17.17	16.99	17.04	506010
2014-01-17	16.96	17.08	16.88	17.02	813430
2014-01-21	17.12	17.12	16.66	16.76	885898
2014-01-22	16.74	17.01	16.57	16.67	644117
2014-01-23	16.58	16.58	16.39	16.55	372693
2014-01-24	16.40	16.73	16.06	16.15	838783
2014-01-27	16.14	16.52	16.05	16.15	3012679
2014-01-28	16.10	16.27	16.00	16.01	1214597
2014-01-29	15.86	16.02	15.80	15.92	1283202
2014-01-30	16.05	16.05	15.75	15.80	1937256
2014-01-31	15.63	15.82	15.58	15.61	783649
2014-02-03	15.55	15.73	15.06	15.07	1966634
2014-02-04	15.18	15.36	15.00	15.07	4492491
2014-02-05	15.20	15.49	15.12	15.31	2498295
2014-02-06	15.40	15.74	15.18	15.66	1457774
2014-02-07	16.50	17.50	16.50	17.00	1909404
2014-02-10	17.06	17.19	16.73	17.15	920734
2014-02-11	17.14	17.55	17.08	17.50	1025785
2014-02-12	17.45	17.58	17.24	17.30	443786
2014-02-13	17.26	17.39	17.02	17.26	540101
2014-02-14	17.18	17.39	17.11	17.22	637942
2014-02-18	17.28	17.38	17.07	17.29	1097722
2014-02-19	17.42	17.52	17.20	17.25	879729
2014-02-20	17.28	17.28	16.97	17.11	448098
2014-02-21	17.08	17.31	17.01	17.22	725189
2014-02-24	17.22	17.62	17.22	17.50	811632
2014-02-25	17.58	17.71	17.58	17.62	1054802
2014-02-26	17.71	17.73	17.51	17.59	860689
2014-02-27	17.56	17.68	17.49	17.66	550447
2014-02-28	17.70	17.97	17.51	17.89	662163
2014-03-03	17.71	17.89	17.51	17.70	654364
2014-03-04	17.82	17.94	17.79	17.89	638286
2014-03-05	17.85	18.02	17.70	17.89	541012
2014-03-06	17.86	18.01	17.75	17.86	321821
2014-03-07	17.98	17.98	17.47	17.54	391799
2014-03-10	17.64	17.64	17.33	17.48	586718
2014-03-11	17.48	17.52	17.29	17.37	853720
2014-03-12	17.33	17.59	17.10	17.50	687024
2014-03-13	17.61	17.61	17.03	17.07	516165
2014-03-14	16.98	17.20	16.95	17.05	805023
2014-03-17	17.15	17.25	16.91	17.08	652885
2014-03-18	17.07	17.43	17.05	17.35	780770
2014-03-19	17.32	17.41	17.12	17.24	763744
2014-03-20	17.14	17.23	16.97	17.11	475229
2014-03-21	17.11	17.26	16.87	17.01	1578957
2014-03-24	17.10	17.22	16.91	16.96	457498
2014-03-25	17.00	17.12	16.76	16.84	193284
2014-03-26	16.85	16.87	16.51	16.52	617717
2014-03-27	16.44	16.69	16.44	16.50	441930
2014-03-28	16.59	16.76	16.49	16.54	220059
2014-03-31	16.57	16.73	16.50	16.70	238574
2014-04-01	16.68	16.98	16.66	16.93	530370
2014-04-02	16.88	16.99	16.80	16.95	364920
2014-04-03	16.95	17.02	16.66	16.69	761726
2014-04-04	16.66	17.07	16.66	16.71	784294
2014-04-07	16.65	16.92	16.57	16.73	599348
2014-04-08	16.69	16.99	16.57	16.65	294225
2014-04-09	16.69	16.92	16.63	16.82	229627
2014-04-10	16.78	16.93	16.46	16.49	354326
2014-04-11	16.36	16.58	16.11	16.26	587647
2014-04-14	16.42	16.48	16.18	16.40	327898
2014-04-15	16.48	16.48	15.98	16.29	361128
2014-04-16	16.42	16.56	16.30	16.41	266905
2014-04-17	16.43	16.59	16.35	16.47	168185
2014-04-21	16.50	16.66	16.20	16.66	516314
2014-04-22	16.60	16.79	16.52	16.76	665100
2014-04-23	16.80	16.94	16.76	16.92	316321
2014-04-24	17.00	17.00	16.73	16.95	434411
2014-04-25	16.96	16.96	16.76	16.78	337558
2014-04-28	16.80	16.92	16.53	16.78	613517
2014-04-29	16.80	17.06	16.73	16.81	694499
2014-04-30	16.81	16.81	16.34	16.52	1150186
2014-05-01	16.60	16.87	16.58	16.76	592047
2014-05-02	16.79	16.96	16.71	16.83	607245
2014-05-05	16.68	16.92	16.67	16.84	611038
2014-05-06	16.78	16.80	16.63	16.65	478794
2014-05-07	16.74	16.74	16.42	16.54	603488
2014-05-08	16.59	16.62	16.35	16.57	652476
2014-05-09	16.73	17.44	16.73	17.40	1558927
2014-05-12	17.42	17.65	17.32	17.45	936562
2014-05-13	17.45	17.49	17.20	17.31	559536
2014-05-14	17.22	17.29	16.80	16.81	824146
2014-05-15	16.82	16.82	16.52	16.56	583720
2014-05-16	16.63	16.73	16.32	16.70	379859
2014-05-19	16.70	16.80	16.58	16.67	164526
2014-05-20	16.61	16.61	16.35	16.43	774360
2014-05-21	16.48	16.67	16.38	16.50	431158
2014-05-22	16.51	16.77	16.41	16.77	377390
2014-05-23	16.85	16.85	16.58	16.74	431300
2014-05-27	16.76	16.88	16.69	16.86	317388
2014-05-28	16.89	16.89	16.65	16.71	310211
2014-05-29	16.71	16.72	16.55	16.64	394164
2014-05-30	16.63	16.72	16.56	16.59	336151
2014-06-02	16.65	16.82	16.57	16.78	1075172
2014-06-03	16.80	17.03	16.73	16.92	598168
2014-06-04	16.93	17.16	16.88	17.01	321210
2014-06-05	17.08	17.27	16.88	17.27	568534
2014-06-06	17.28	17.44	17.17	17.27	730994
2014-06-09	17.23	17.52	17.18	17.25	440986
2014-06-10	17.20	17.29	17.07	17.18	396035
2014-06-11	17.15	17.27	17.05	17.17	524616
2014-06-12	17.07	17.07	16.84	16.85	611730
2014-06-13	16.91	16.91	16.64	16.73	343238
2014-06-16	16.64	16.74	16.43	16.73	827611
2014-06-17	16.75	16.87	16.58	16.81	404502
2014-06-18	16.76	17.09	16.74	17.07	730338
2014-06-19	17.16	17.18	16.77	17.16	538416
2014-06-20	17.13	17.30	16.85	17.11	625667
2014-06-23	17.04	17.14	16.77	16.84	469289
2014-06-24	16.84	17.13	16.84	17.00	662368
2014-06-25	17.00	17.27	16.90	17.20	652032
2014-06-26	17.27	17.54	17.04	17.54	1889532
2014-06-27	17.44	17.60	17.35	17.55	1241684
2014-06-30	17.50	17.61	17.38	17.45	1063142
2014-07-01	17.45	17.67	17.44	17.60	687591
2014-07-02	17.55	17.78	17.47	17.72	550631
2014-07-03	17.77	17.82	17.68	17.77	293248
2014-07-07	17.77	17.77	17.56	17.63	789180
2014-07-08	17.62	17.67	17.46	17.58	1499382
2014-07-09	17.64	17.78	17.56	17.67	673358
2014-07-10	17.51	17.59	17.39	17.51	757709
2014-07-11	17.52	17.67	17.46	17.56	869959
2014-07-14	17.71	17.71	17.49	17.59	759791
2014-07-15	17.62	17.78	17.60	17.66	1358983
2014-07-16	17.74	17.79	17.57	17.63	842651
2014-07-17	17.61	17.64	17.46	17.50	711948
2014-07-18	17.54	17.75	17.49	17.65	1047421
2014-07-21	17.63	17.72	17.52	17.54	504742
2014-07-22	17.63	17.67	17.46	17.51	283790
2014-07-23	17.47	17.55	17.36	17.55	442235
2014-07-24	17.51	17.74	17.51	17.73	804626
2014-07-25	17.70	17.70	17.56	17.61	843433
2014-07-28	17.57	17.66	17.37	17.49	489237
2014-07-29	17.48	17.65	17.34	17.39	538316
2014-07-30	17.42	17.50	17.28	17.38	607320
2014-07-31	17.23	17.44	17.17	17.21	729518
2014-08-01	17.15	17.40	17.10	17.36	384754
2014-08-04	17.36	17.43	17.18	17.39	432498
2014-08-05	17.34	17.34	17.16	17.22	867544
2014-08-06	17.13	17.19	17.05	17.15	724646
2014-08-07	17.20	17.26	16.93	17.00	1064015
2014-08-08	16.89	16.89	16.01	16.75	2848037
2014-08-11	16.86	17.03	16.73	16.94	711751
2014-08-12	16.89	17.06	16.81	16.83	697259
2014-08-13	16.94	16.94	16.63	16.76	653030
2014-08-14	16.66	16.98	16.66	16.97	1081042
2014-08-15	17.05	17.05	16.78	16.81	913237
2014-08-18	16.94	17.13	16.78	16.84	1182893
2014-08-19	16.88	16.88	16.70	16.75	290539
2014-08-20	16.70	17.13	16.70	17.09	1115803
2014-08-21	17.12	17.22	17.03	17.19	930761
2014-08-22	17.22	17.22	17.04	17.14	966548
2014-08-25	17.22	17.32	17.10	17.31	1298020
2014-08-26	17.28	17.31	17.23	17.25	359293
2014-08-27	17.29	17.32	17.19	17.29	844270
2014-08-28	17.22	17.36	16.99	17.29	541963
2014-08-29	17.35	17.35	17.16	17.26	706784
2014-09-02	17.25	17.34	17.06	17.06	1021437
2014-09-03	17.17	17.27	17.17	17.25	1329494
2014-09-04	17.29	17.44	17.24	17.30	678199
2014-09-05	17.32	17.41	17.25	17.39	605684
2014-09-08	17.31	17.35	17.21	17.26	704788
2014-09-09	17.21	17.30	16.94	16.97	1540402
2014-09-10	16.93	17.17	16.87	17.12	909844
2014-09-11	17.05	17.14	16.93	16.95	619682
2014-09-12	16.92	16.92	16.72	16.79	438555
2014-09-15	16.75	16.81	16.55	16.72	362077
2014-09-16	16.65	16.84	16.62	16.71	409107
2014-09-17	16.71	16.77	16.63	16.67	736151
2014-09-18	16.67	16.72	16.59	16.69	357106
2014-09-19	16.70	16.86	16.66	16.84	454647
2014-09-22	16.76	16.76	16.64	16.68	565522
2014-09-23	16.65	16.72	16.58	16.66	883285
2014-09-24	16.62	16.67	16.52	16.63	342807
2014-09-25	16.56	16.60	16.39	16.42	761155
2014-09-26	16.44	16.68	16.39	16.63	410799
2014-09-29	16.49	16.61	16.41	16.50	1847011
2014-09-30	16.43	16.43	16.07	16.13	1591433
2014-10-01	16.06	16.10	15.76	15.82	1413099
2014-10-02	15.75	15.94	15.53	15.65	833598
2014-10-03	15.78	15.82	15.71	15.76	653489
2014-10-06	15.76	15.89	15.72	15.76	789889
2014-10-07	15.72	15.75	15.32	15.33	550599
2014-10-08	15.27	15.75	15.24	15.74	987591
2014-10-09	15.70	15.70	15.18	15.26	730162
2014-10-10	15.24	15.30	14.95	14.97	952098
2014-10-13	14.89	15.05	14.51	14.53	682524
2014-10-14	14.54	14.71	14.52	14.58	744153
2014-10-15	14.35	14.72	14.25	14.48	1407285
2014-10-16	14.26	14.46	14.09	14.24	2296334
2014-10-17	14.35	14.53	14.17	14.26	1807561
2014-10-20	14.21	14.43	14.21	14.43	1863680
2014-10-21	14.54	15.06	14.54	15.01	1449251
2014-10-22	15.07	15.07	14.84	14.86	3676821
2014-10-23	15.00	15.22	14.99	15.10	810600
2014-10-24	15.09	15.36	15.09	15.32	798443
2014-10-27	15.31	15.31	15.01	15.07	440887
2014-10-28	15.10	15.14	14.92	15.07	946735
2014-10-29	15.07	15.22	15.01	15.14	635665
2014-10-30	15.09	15.19	14.98	15.06	475855
2014-10-31	15.27	15.36	14.91	15.05	375631
2014-11-03	15.02	15.23	15.02	15.10	349661
2014-11-04	15.00	15.11	14.69	14.74	621246
2014-11-05	14.88	15.00	14.77	14.86	311259
2014-11-06	14.99	15.44	14.96	14.99	1647590
2014-11-07	15.03	15.06	14.81	14.84	985014
2014-11-10	14.97	14.97	14.77	14.94	294172
2014-11-11	14.97	15.05	14.86	14.92	528720
2014-11-12	14.83	15.12	14.83	15.00	999396
2014-11-13	15.07	15.07	14.84	14.93	461436
2014-11-14	14.83	15.02	14.78	14.98	1165681
2014-11-17	14.91	15.07	14.78	14.94	2000017
2014-11-18	14.90	15.00	14.83	14.91	1958365
2014-11-19	14.92	15.02	14.83	14.98	4737863
2014-11-20	14.39	14.86	14.34	14.76	5445664
2014-11-21	14.94	14.99	14.80	14.83	2172438
2014-11-24	14.91	15.11	14.80	15.05	3770059
2014-11-25	15.06	15.13	15.01	15.02	2622925
2014-11-26	15.03	15.23	14.99	15.20	1732123
2014-11-28	15.21	15.28	15.02	15.05	980246
2014-12-01	14.97	15.18	14.96	15.05	2908982
2014-12-02	15.04	15.28	14.91	15.23	2036013
2014-12-03	15.29	15.29	15.12	15.25	2691711
2014-12-04	15.16	15.27	15.09	15.16	1955993
2014-12-05	15.15	15.25	15.10	15.23	2038502
2014-12-08	15.22	15.29	14.95	14.99	1668773
2014-12-09	14.91	15.11	14.87	15.11	3162193
2014-12-10	15.09	15.09	14.86	14.87	1923729
2014-12-11	15.02	15.06	14.77	14.78	1431728
2014-12-12	14.72	14.78	14.63	14.65	1970363
2014-12-15	14.76	14.76	14.24	14.25	2108887
2014-12-16	14.21	14.56	14.21	14.24	1635726
2014-12-17	14.27	14.42	14.17	14.37	1458621
2014-12-18	14.56	14.65	14.42	14.48	1226422
2014-12-19	14.52	14.68	14.52	14.59	2727212
2014-12-22	14.67	14.88	14.58	14.75	1629555
2014-12-23	14.77	15.07	14.74	14.99	1117864
2014-12-24	15.04	15.04	14.77	14.92	331366
2014-12-26	14.96	15.05	14.95	15.04	492521
2014-12-29	15.06	15.20	15.03	15.13	518877
2014-12-30	15.12	15.24	14.95	15.18	695000
2014-12-31	15.20	15.32	15.07	15.08	644111
2015-01-02	15.13	15.28	14.80	14.98	904989
2015-01-05	14.91	14.91	14.53	14.64	1018524
2015-01-06	14.65	14.67	14.32	14.47	1197103
2015-01-07	14.57	14.57	14.25	14.41	1074456
2015-01-08	14.52	14.84	14.43	14.74	886990
2015-01-09	14.77	14.94	14.68	14.88	905539
2015-01-12	14.87	14.87	14.63	14.72	537072
2015-01-13	14.80	14.89	14.55	14.70	664454
2015-01-14	14.57	14.66	14.28	14.63	1410700
2015-01-15	14.70	14.70	14.47	14.54	991911
2015-01-16	14.56	14.62	14.48	14.54	316631
2015-01-20	14.57	14.58	14.25	14.44	753044
2015-01-21	14.43	14.52	14.28	14.45	456963
2015-01-22	14.49	14.77	14.37	14.70	711120
2015-01-23	14.66	14.84	14.60	14.66	720041
2015-01-26	14.89	14.99	14.56	14.98	413414
2015-01-27	14.80	15.05	14.75	14.91	1151160
2015-01-28	14.96	14.97	14.72	14.75	1621876
2015-01-29	14.75	14.80	14.27	14.46	734879
2015-01-30	14.39	14.66	14.28	14.44	1946628
2015-02-02	14.54	14.54	14.28	14.48	874613
2015-02-03	14.54	15.20	14.54	15.13	1184964
2015-02-04	15.05	15.21	15.03	15.11	801760
2015-02-05	15.18	15.28	14.98	15.22	883248
2015-02-06	15.37	15.84	15.37	15.77	1517938
2015-02-09	15.76	16.24	15.76	16.17	1105902
2015-02-10	16.21	16.35	15.83	16.30	1920935
2015-02-11	16.25	16.41	16.22	16.30	1645762
2015-02-12	16.40	16.49	16.27	16.36	437944
2015-02-13	16.41	16.55	16.37	16.41	456096
2015-02-17	16.34	16.57	16.31	16.56	719499
2015-02-18	16.59	16.61	16.40	16.51	633017
2015-02-19	16.51	16.57	16.40	16.55	360050
2015-02-20	16.57	16.76	16.35	16.67	712947
2015-02-23	16.59	16.91	16.59	16.90	1342967
2015-02-24	16.87	16.98	16.72	16.91	1172617
2015-02-25	16.95	17.11	16.91	17.01	896317
2015-02-26	16.94	17.07	16.79	16.86	773467
2015-02-27	16.81	16.94	16.79	16.82	1153706
2015-03-02	16.82	17.07	16.82	17.00	637188
2015-03-03	17.01	17.01	16.69	16.72	713072
2015-03-04	16.68	16.74	16.46	16.62	1188679
2015-03-05	16.67	16.75	16.59	16.65	1211730
2015-03-06	16.63	16.78	16.34	16.41	705493
2015-03-09	16.45	16.56	16.24	16.29	756157
2015-03-10	16.21	16.30	15.90	15.93	1872183
2015-03-11	16.01	16.12	15.88	16.06	993306
2015-03-12	16.15	16.48	16.15	16.44	537538
2015-03-13	16.44	16.46	16.13	16.39	1472815
2015-03-16	16.49	16.61	16.39	16.58	769407
2015-03-17	16.49	16.49	16.32	16.46	677851
2015-03-18	16.38	16.67	16.29	16.59	922236
2015-03-19	16.52	16.52	16.24	16.40	1075455
2015-03-20	16.46	16.67	16.46	16.54	602966
2015-03-23	16.58	16.69	16.56	16.61	1044423
2015-03-24	16.57	16.65	16.46	16.56	1275439
2015-03-25	16.54	16.60	16.23	16.24	1304148
2015-03-26	16.13	16.18	15.95	16.02	977372
2015-03-27	15.96	16.09	15.93	15.95	641863
2015-03-30	16.06	16.24	16.01	16.04	469257
2015-03-31	15.93	16.05	15.81	15.87	952703
2015-04-01	15.86	15.97	15.74	15.93	1564646
2015-04-02	15.95	16.06	15.86	15.99	596133
2015-04-06	15.93	16.20	15.87	16.09	282395
2015-04-07	16.06	16.16	15.95	15.95	325244
2015-04-08	16.00	16.17	15.84	15.89	1189557
2015-04-09	15.85	15.95	15.68	15.72	738152
2015-04-10	15.74	15.82	15.68	15.73	451530
2015-04-13	15.75	15.95	15.75	15.94	603380
2015-04-14	15.97	16.03	15.84	15.85	878925
2015-04-15	15.89	15.96	15.81	15.84	634295
2015-04-16	15.81	15.81	15.57	15.70	1388057
2015-04-17	15.63	15.63	15.40	15.49	1129837
2015-04-20	15.56	15.61	15.46	15.48	899262
2015-04-21	15.56	15.61	15.35	15.35	699456
2015-04-22	15.34	15.51	15.26	15.41	2791382
2015-04-23	15.42	15.51	15.30	15.46	1023115
2015-04-24	15.44	15.55	15.33	15.43	464018
2015-04-27	15.45	15.74	15.45	15.47	1765728
2015-04-28	15.43	15.88	15.40	15.86	1510909
2015-04-29	15.80	15.88	15.65	15.66	1637433
2015-04-30	15.58	15.74	15.53	15.57	1835986
2015-05-01	15.69	15.94	15.67	15.93	1244078
2015-05-04	15.90	16.08	15.84	16.07	855231
2015-05-05	16.12	16.17	15.81	15.92	1543906
2015-05-06	15.21	15.22	14.78	14.91	3899127
2015-05-07	14.94	14.95	14.83	14.91	1733053
2015-05-08	15.02	15.11	14.96	15.09	470050
2015-05-11	15.07	15.70	15.02	15.59	2150401
2015-05-12	15.52	15.54	15.09	15.18	1409886
2015-05-13	15.20	15.24	15.08	15.10	1496886
2015-05-14	15.14	15.20	15.01	15.14	1001602
2015-05-15	15.16	15.35	15.11	15.30	808074
2015-05-18	15.24	15.39	15.12	15.35	1189374
2015-05-19	15.39	15.42	15.26	15.39	454913
2015-05-20	15.38	15.43	15.31	15.33	790384
2015-05-21	15.28	15.39	15.25	15.36	404752
2015-05-22	15.32	15.35	15.20	15.25	528152
2015-05-26	15.22	15.31	14.96	15.04	848671
2015-05-27	15.09	15.26	15.00	15.13	766683
2015-05-28	15.08	15.10	14.99	15.10	760574
2015-05-29	15.06	15.13	14.91	14.95	887371
2015-06-01	14.97	15.06	14.86	15.00	601168
2015-06-02	14.94	15.04	14.86	14.91	706253
2015-06-03	14.94	15.03	14.86	14.94	495705
2015-06-04	14.89	14.94	14.69	14.72	605931
2015-06-05	14.73	14.73	14.56	14.64	781056
2015-06-08	14.59	14.68	14.55	14.57	613551
2015-06-09	14.60	14.60	14.29	14.30	866835
2015-06-10	14.33	14.46	14.25	14.29	1272356
2015-06-11	14.37	14.37	14.22	14.26	859055
2015-06-12	14.24	14.28	14.07	14.18	752631
2015-06-15	14.15	14.20	14.03	14.05	644196
2015-06-16	14.05	14.10	13.99	13.99	544674
2015-06-17	13.99	14.13	13.88	13.95	744493
2015-06-18	14.04	14.32	14.04	14.23	1145005
2015-06-19	14.17	14.66	14.17	14.58	1702100
2015-06-22	14.64	14.80	14.63	14.68	806334
2015-06-23	14.68	14.80	14.66	14.66	1188782
2015-06-24	14.64	14.76	14.44	14.47	1724884
2015-06-25	14.48	14.54	14.33	14.34	1389482
2015-06-26	14.41	14.74	14.27	14.62	8440593
2015-06-29	14.54	14.61	14.02	14.03	1247586
2015-06-30	14.09	14.30	13.91	14.24	1557164
2015-07-01	14.35	14.40	14.22	14.30	1063618
2015-07-02	14.36	14.65	14.20	14.21	1097810
2015-07-06	14.05	14.09	13.79	13.83	2606787
2015-07-07	13.83	14.06	13.64	14.03	1439567
2015-07-08	13.94	13.99	13.77	13.81	1055554
2015-07-09	13.92	14.02	13.74	13.75	1022941
2015-07-10	13.85	13.97	13.76	13.83	425901
2015-07-13	13.91	14.08	13.90	14.00	1106386
2015-07-14	13.96	14.04	13.91	14.02	471954
2015-07-15	14.02	14.11	13.95	14.10	822920
2015-07-16	14.17	14.29	14.14	14.29	619502
2015-07-17	14.35	14.42	14.23	14.35	893014
2015-07-20	14.40	14.49	14.31	14.48	571599
2015-07-21	14.43	14.46	14.22	14.24	740522
2015-07-22	14.21	14.36	14.12	14.26	972239
2015-07-23	14.25	14.41	14.16	14.41	922011
2015-07-24	14.40	14.47	14.21	14.43	1434651
2015-07-27	14.40	14.62	14.30	14.35	1272095
2015-07-28	14.45	14.45	14.00	14.29	688837
2015-07-29	14.26	14.38	14.17	14.34	1447798
2015-07-30	14.28	14.32	14.13	14.29	901218
2015-07-31	14.34	14.45	14.23	14.27	702628
2015-08-03	14.33	14.33	14.00	14.06	1018111
2015-08-04	14.05	14.31	14.02	14.13	629601
2015-08-05	14.22	14.28	14.08	14.20	1037770
2015-08-06	14.22	14.22	13.46	13.71	1560491
2015-08-07	13.64	13.84	13.50	13.83	431534
2015-08-10	13.88	14.06	13.78	14.02	682721
2015-08-11	13.94	14.00	13.64	13.74	1136408
2015-08-12	13.59	13.98	13.49	13.85	1230584
2015-08-13	14.44	15.62	14.44	14.89	1712489
2015-08-14	14.85	15.01	14.82	14.91	1362193
2015-08-17	14.88	15.09	14.88	15.06	1247760
2015-08-18	15.00	15.09	14.92	14.98	1000263
2015-08-19	14.98	15.03	14.74	14.89	895391
2015-08-20	14.75	14.78	14.15	14.17	1032000
2015-08-21	14.10	14.25	13.85	13.87	2112692
2015-08-24	13.10	13.25	12.62	13.04	3264887
2015-08-25	13.48	13.68	13.10	13.17	4156142
2015-08-26	13.48	13.59	13.03	13.43	2289069
2015-08-27	13.58	13.87	13.48	13.81	1585542
2015-08-28	13.75	14.10	13.75	14.02	1300423
2015-08-31	13.93	13.94	13.67	13.83	1245849
2015-09-01	13.58	13.60	13.21	13.31	2551176
2015-09-02	13.46	13.75	13.19	13.33	2068127
2015-09-03	13.33	13.74	13.25	13.58	1266290
2015-09-04	13.38	13.46	13.05	13.09	1214987
2015-09-08	13.34	13.51	13.26	13.46	1508209
2015-09-09	13.56	13.66	13.30	13.33	1315108
2015-09-10	13.29	13.38	13.11	13.15	1327278
2015-09-11	13.08	13.17	13.01	13.15	966498
2015-09-14	13.06	13.07	12.83	12.90	1234230
2015-09-15	12.93	13.05	12.81	12.98	936650
2015-09-16	12.99	13.06	12.85	13.00	1358630
2015-09-17	12.96	13.47	12.86	13.15	3200836
2015-09-18	13.26	13.26	12.79	12.83	18792603
2015-09-21	12.88	13.22	12.86	12.90	2148312
2015-09-22	12.73	13.01	12.69	12.91	3045345
2015-09-23	12.90	12.94	12.73	12.83	1317009
2015-09-24	12.71	12.96	12.71	12.88	1146325
2015-09-25	13.00	13.00	12.79	12.86	1250767
2015-09-28	13.00	13.00	12.43	12.44	1776754
2015-09-29	12.47	12.61	12.33	12.42	1078540
2015-09-30	12.62	12.83	12.42	12.82	1144249
2015-10-01	12.85	13.07	12.65	12.87	1288047
2015-10-02	12.25	13.14	12.24	13.14	1408966
2015-10-05	13.26	13.52	13.22	13.48	1144609
2015-10-06	13.44	13.65	13.38	13.55	1668447
2015-10-07	13.57	13.83	13.53	13.69	1623502
2015-10-08	13.66	14.10	13.66	14.10	1436516
2015-10-09	14.09	14.16	13.90	14.11	1010302
2015-10-12	14.09	14.20	14.00	14.09	728842
2015-10-13	14.05	14.21	13.97	14.03	509255
2015-10-14	14.06	14.25	13.97	14.19	834063
2015-10-15	14.22	14.46	14.09	14.45	1025719
2015-10-16	14.51	14.70	14.18	14.67	665360
2015-10-19	14.57	14.77	14.53	14.76	928872
2015-10-20	14.75	14.82	14.64	14.79	814498
2015-10-21	14.82	14.85	14.41	14.42	827905
2015-10-22	14.53	14.87	14.42	14.84	987743
2015-10-23	14.91	15.16	14.82	15.15	1095204
2015-10-26	15.15	15.20	14.61	14.85	833302
2015-10-27	14.76	14.81	14.55	14.73	1296138
2015-10-28	14.83	15.03	14.64	15.02	1489863
2015-10-29	14.98	15.24	14.64	15.17	989573
2015-10-30	15.21	15.51	15.02	15.48	1418005
2015-11-02	15.47	15.74	15.25	15.69	1062413
2015-11-03	15.62	15.72	15.43	15.57	893590
2015-11-04	15.63	15.67	15.39	15.61	1336881
2015-11-05	15.57	15.62	15.35	15.39	1161922
2015-11-06	15.42	15.60	14.80	15.14	1701886
2015-11-09	15.06	15.06	14.51	14.68	1784299
2015-11-10	14.63	14.72	14.50	14.64	840311
2015-11-11	14.68	14.75	14.48	14.59	1126943
2015-11-12	14.45	14.73	14.25	14.28	1293995
2015-11-13	14.27	14.27	13.93	13.96	1416867
2015-11-16	13.97	14.28	13.88	14.26	952226
2015-11-17	14.24	14.43	14.00	14.23	677466
2015-11-18	14.30	14.37	14.19	14.36	678401
2015-11-19	14.36	14.40	14.16	14.26	1111227
2015-11-20	14.33	14.47	14.24	14.42	911793
2015-11-23	14.42	14.63	14.26	14.46	574431
2015-11-24	14.40	14.61	14.37	14.60	704876
2015-11-25	14.62	14.63	14.48	14.60	546970
2015-11-27	14.61	14.66	14.32	14.37	286036
2015-11-30	14.39	14.52	14.29	14.46	1065802
2015-12-01	14.56	14.80	14.51	14.78	624916
2015-12-02	14.77	14.80	14.55	14.61	730995
2015-12-03	14.61	14.69	13.83	14.04	1904135
2015-12-04	14.08	14.33	13.96	14.31	827761
2015-12-07	14.26	14.31	14.10	14.17	862952
2015-12-08	13.99	14.03	13.76	13.79	685138
2015-12-09	13.71	14.07	13.69	13.82	1177213
2015-12-10	13.78	14.22	13.78	14.11	869979
2015-12-11	13.87	13.95	13.60	13.66	609101
2015-12-14	13.72	13.75	13.48	13.64	1188844
2015-12-15	13.77	14.00	13.68	13.81	875164
2015-12-16	13.89	14.17	13.83	14.08	1000713
2015-12-17	14.10	14.16	13.75	13.75	972323
2015-12-18	13.68	13.79	13.55	13.62	2137778
2015-12-21	13.71	13.85	13.56	13.83	1550769
2015-12-22	13.89	13.94	13.71	13.85	1008122
2015-12-23	13.98	14.31	13.94	14.25	1544612
2015-12-24	14.26	14.45	14.22	14.23	455410
2015-12-28	14.14	14.45	13.88	14.06	489270
2015-12-29	14.14	14.34	14.14	14.29	644259
2015-12-30	14.22	14.37	14.06	14.10	580790
2015-12-31	14.03	14.10	13.94	13.96	564765
2016-01-04	13.71	13.73	13.55	13.67	1399984
2016-01-05	13.66	13.71	13.06	13.11	2102002
2016-01-06	12.90	13.32	12.82	13.23	1915952
2016-01-07	12.96	13.13	12.90	13.01	1825471
2016-01-08	13.12	13.15	12.90	13.01	1434618
2016-01-11	13.07	13.10	12.50	12.66	1731455
2016-01-12	12.79	12.90	12.64	12.83	832712
2016-01-13	12.88	12.95	12.46	12.53	901139
2016-01-14	12.58	13.17	12.54	13.09	1158691
2016-01-15	12.69	13.04	12.61	12.81	1582956
2016-01-19	12.97	12.97	12.49	12.73	1065305
2016-01-20	12.55	12.63	12.13	12.48	1553146
2016-01-21	12.51	12.91	12.39	12.72	653159
2016-01-22	12.96	13.07	12.87	13.04	1106146
2016-01-25	12.97	13.05	12.78	12.83	818862
2016-01-26	12.91	13.18	12.78	13.16	773934
2016-01-27	13.10	13.33	12.99	13.06	666872
2016-01-28	13.22	13.30	12.90	13.18	596437
2016-01-29	13.25	13.39	13.19	13.35	716725
2016-02-01	13.19	13.33	12.88	13.12	850257
2016-02-02	12.98	12.98	12.50	12.57	898584
2016-02-03	12.70	12.85	12.35	12.69	1637181
2016-02-04	12.66	12.99	12.66	12.78	2195575
2016-02-05	12.36	12.36	11.51	11.92	5496106
2016-02-08	11.73	11.81	10.96	11.26	2871088
2016-02-09	11.08	11.29	10.96	11.09	1922721
2016-02-10	11.12	11.41	11.11	11.13	1426981
2016-02-11	11.12	11.12	10.74	10.89	1161950
2016-02-12	11.04	11.29	11.03	11.27	2223662
2016-02-16	11.46	11.66	11.31	11.54	1238844
2016-02-17	11.68	11.84	11.51	11.60	1171686
2016-02-18	11.64	11.64	11.43	11.45	965506
2016-02-19	11.45	11.68	11.33	11.59	1934272
2016-02-22	11.74	11.82	11.64	11.75	600367
2016-02-23	11.68	11.84	11.60	11.62	1435705
2016-02-24	11.44	11.57	11.38	11.55	689321
2016-02-25	11.57	11.59	11.30	11.49	905418
2016-02-26	11.57	11.66	11.46	11.58	497132
2016-02-29	11.58	11.63	11.41	11.41	837659
2016-03-01	11.49	11.53	11.30	11.40	920394
2016-03-02	11.36	11.58	11.35	11.40	650269
2016-03-03	11.57	11.60	11.42	11.58	787349
2016-03-04	11.64	11.81	11.49	11.73	1256370
2016-03-07	11.58	11.99	11.58	11.95	623805
2016-03-08	11.91	11.95	11.57	11.95	843710
2016-03-09	11.66	12.02	11.63	11.84	1154409
2016-03-10	11.86	11.91	11.55	11.73	792447
2016-03-11	11.86	12.40	11.70	12.40	750495
2016-03-14	12.35	12.39	12.04	12.15	815911
2016-03-15	12.05	12.32	11.96	12.29	1308215
2016-03-16	12.27	12.80	12.22	12.78	3958622
2016-03-17	12.79	13.28	12.79	13.10	901030
2016-03-18	13.16	13.28	12.88	12.91	1202517
2016-03-21	12.90	13.05	12.83	13.01	515661
2016-03-22	12.92	13.22	12.92	13.20	979290
2016-03-23	13.18	13.30	13.01	13.02	1791473
2016-03-24	12.91	13.06	12.82	13.05	662803
2016-03-28	13.11	13.38	13.04	13.32	407700
2016-03-29	13.32	13.45	13.18	13.36	463510
2016-03-30	13.46	13.49	13.13	13.25	1201937
2016-03-31	13.26	13.37	13.19	13.25	558499
2016-04-01	13.14	13.55	13.00	13.53	577034
2016-04-04	13.51	13.51	13.21	13.21	915713
2016-04-05	13.06	13.19	13.01	13.05	560880
2016-04-06	13.08	13.28	12.95	13.25	987208
2016-04-07	13.19	13.25	12.89	12.99	1100656
2016-04-08	13.09	13.09	12.73	12.77	1552534
2016-04-11	12.78	12.90	12.72	12.72	469988
2016-04-12	12.76	12.98	12.75	12.91	474443
2016-04-13	12.97	13.10	12.93	13.09	617462
2016-04-14	13.15	13.32	13.15	13.18	886751
2016-04-15	13.17	13.19	13.00	13.10	535653
2016-04-18	13.03	13.09	12.88	12.92	855913
2016-04-19	12.92	13.12	12.82	12.98	473063
2016-04-20	12.98	13.12	12.96	12.97	531948
2016-04-21	12.99	13.35	12.99	13.21	848890
2016-04-22	13.19	13.37	13.19	13.30	879214
2016-04-25	13.28	13.30	13.02	13.08	666041
2016-04-26	13.08	13.33	13.02	13.27	594554
2016-04-27	13.26	13.39	13.09	13.19	747886
2016-04-28	13.09	13.31	13.01	13.07	666231
2016-04-29	13.03	13.09	12.76	12.96	733283
2016-05-02	12.98	13.25	12.94	13.18	660869
2016-05-03	13.05	13.11	12.77	12.83	661115
2016-05-04	12.75	12.83	12.64	12.69	778293
2016-05-05	12.77	12.77	12.62	12.73	449375
2016-05-06	12.73	13.18	12.41	13.16	1411070
2016-05-09	13.10	13.14	12.57	12.72	726098
2016-05-10	12.79	12.80	12.62	12.77	535395
2016-05-11	12.67	12.74	12.52	12.63	999521
2016-05-12	12.66	12.68	12.31	12.35	763982
2016-05-13	12.31	12.42	12.04	12.05	802807
2016-05-16	12.10	12.21	12.05	12.18	769533
2016-05-17	12.12	12.33	12.08	12.09	666254
2016-05-18	12.03	12.10	11.77	12.00	1635317
2016-05-19	11.95	12.03	11.90	11.94	1106621
2016-05-20	12.00	12.32	11.83	12.25	956777
2016-05-23	12.27	12.38	12.10	12.12	639408
2016-05-24	12.18	12.24	12.11	12.22	748015
2016-05-25	12.25	12.47	12.25	12.41	544386
2016-05-26	12.40	12.46	12.23	12.24	681523
2016-05-27	12.24	12.33	12.19	12.30	749145
2016-05-31	12.30	12.35	12.20	12.34	1223843
2016-06-01	12.30	12.43	12.21	12.39	1682346
2016-06-02	12.38	12.45	12.29	12.45	1412820
2016-06-03	12.40	12.45	12.14	12.33	693575
2016-06-06	12.35	12.56	12.35	12.52	540437
2016-06-07	12.52	12.52	12.18	12.23	894757
2016-06-08	12.22	12.32	12.16	12.23	824698
2016-06-09	12.19	12.21	12.02	12.13	1180397
2016-06-10	12.00	12.05	11.70	11.84	1033333
2016-06-13	11.79	12.07	11.79	11.90	621390
2016-06-14	11.87	11.95	11.63	11.78	721854
2016-06-15	11.80	12.19	11.80	11.99	737202
2016-06-16	11.96	11.96	11.64	11.72	793484
2016-06-17	11.73	11.74	11.56	11.62	839218
2016-06-20	11.78	11.89	11.70	11.77	446003
2016-06-21	11.78	11.89	11.62	11.86	722650
2016-06-22	11.86	12.15	11.84	12.06	1051039
2016-06-23	12.20	12.40	12.11	12.20	690781
2016-06-24	11.70	11.70	11.46	11.50	1339499
2016-06-27	11.33	11.36	10.90	10.94	1090784
2016-06-28	11.01	11.12	10.93	11.02	1418555
2016-06-29	11.15	11.52	10.94	11.52	1199708
2016-06-30	11.56	11.72	11.52	11.67	706713
2016-07-01	11.70	11.92	11.64	11.77	478104
2016-07-05	11.72	11.79	11.52	11.65	1485490
2016-07-06	11.64	11.70	11.50	11.68	1272671
2016-07-07	11.69	11.91	11.69	11.78	984593
2016-07-08	11.94	12.14	11.92	12.04	1173910
2016-07-11	12.07	12.29	12.07	12.25	591534
2016-07-12	12.45	12.63	12.36	12.60	942955
2016-07-13	12.68	12.75	12.59	12.74	625854
2016-07-14	12.89	13.00	12.69	12.83	542582
2016-07-15	12.90	12.90	12.45	12.80	858855
2016-07-18	12.83	13.04	12.77	12.93	584009
2016-07-19	12.93	13.01	12.81	12.98	911077
2016-07-20	13.02	13.11	12.92	13.03	1103234
2016-07-21	13.03	13.06	12.85	12.90	945134
2016-07-22	12.95	13.09	12.95	13.03	994456
2016-07-25	13.05	13.13	12.94	13.06	605876
2016-07-26	13.09	13.30	13.09	13.24	1020677
2016-07-27	13.23	13.31	13.04	13.16	1200444
2016-07-28	13.16	13.22	13.07	13.16	556230
2016-07-29	13.17	13.48	13.16	13.44	1040002
2016-08-01	13.43	13.49	13.25	13.31	705966
2016-08-02	13.27	13.27	13.03	13.14	564929
2016-08-03	13.09	13.21	13.05	13.11	470996
2016-08-04	13.08	13.23	13.08	13.20	568177
2016-08-05	13.33	13.49	13.23	13.28	652436
2016-08-08	13.30	13.37	13.20	13.24	506455
2016-08-09	13.28	13.88	13.12	13.77	1109542
2016-08-10	13.76	13.80	13.54	13.73	1017572
2016-08-11	13.78	14.00	13.61	13.89	998050
2016-08-12	13.92	14.05	13.92	14.04	637600
2016-08-15	14.15	14.23	14.11	14.17	535157
2016-08-16	14.09	14.23	14.06	14.16	776705
2016-08-17	14.15	14.23	14.13	14.18	1042722
2016-08-18	14.20	14.29	14.09	14.15	1221129
2016-08-19	14.10	14.16	14.03	14.11	755712
2016-08-22	14.14	14.23	13.98	14.23	1015512
2016-08-23	14.30	14.35	14.18	14.22	586597
2016-08-24	14.21	14.30	14.20	14.21	1208066
2016-08-25	14.15	14.30	14.08	14.23	1125653
2016-08-26	14.31	14.46	14.18	14.34	846126
2016-08-29	14.40	14.47	14.31	14.38	748925
2016-08-30	14.34	14.41	14.23	14.35	495112
2016-08-31	14.34	14.44	14.18	14.43	960614
2016-09-01	14.50	14.50	14.17	14.31	1408031
2016-09-02	14.38	14.40	14.13	14.25	1643070
2016-09-06	14.31	14.65	13.96	14.04	1495266
2016-09-07	14.05	14.12	13.99	14.09	1203799
2016-09-08	14.00	14.41	14.00	14.17	1498986
2016-09-09	14.14	14.14	13.74	13.74	955970
2016-09-12	13.49	14.51	13.49	14.50	3833381
2016-09-13	14.30	14.37	14.14	14.25	7771612
2016-09-14	14.34	14.36	14.16	14.34	5966366
2016-09-15	14.36	14.37	14.12	14.17	4902442
2016-09-16	14.07	14.17	13.97	14.00	3552942
2016-09-19	14.00	14.12	13.94	14.00	1563040
2016-09-20	14.12	14.15	14.00	14.07	1713718
2016-09-21	14.14	14.33	14.06	14.28	993934
2016-09-22	14.38	14.56	14.32	14.53	988166
2016-09-23	14.53	14.64	14.47	14.47	388219
2016-09-26	14.34	14.38	14.14	14.19	824465
2016-09-27	14.19	14.32	14.14	14.32	547376
2016-09-28	14.29	14.40	14.20	14.27	1699712
2016-09-29	14.25	14.40	14.06	14.13	1920842
2016-09-30	14.19	14.37	14.17	14.22	2207119
2016-10-03	14.13	15.01	14.13	14.93	5017516
2016-10-04	14.88	14.99	14.66	14.69	5543919
2016-10-05	14.67	15.22	14.63	15.17	4856891
2016-10-06	15.06	15.18	14.73	15.08	5427000
2016-10-07	15.09	15.10	14.45	14.52	1357101
2016-10-10	14.50	14.75	14.15	14.25	1420454
2016-10-11	14.30	14.30	13.85	14.00	866747
2016-10-12	13.95	14.05	13.75	13.75	905604
2016-10-13	13.70	13.95	13.58	13.85	643866
2016-10-14	14.30	14.30	13.65	13.75	595131
2016-10-17	13.75	13.80	13.63	13.80	418146
2016-10-18	14.00	14.05	13.65	13.90	711822
2016-10-19	14.00	14.10	13.80	14.00	673354
2016-10-20	14.25	14.25	13.50	13.80	782940
2016-10-21	13.60	13.85	13.55	13.70	690551
2016-10-24	13.75	13.85	13.20	13.20	2206871
2016-10-25	13.30	13.70	12.90	13.00	772987
2016-10-26	12.90	13.25	12.90	13.15	747559
2016-10-27	13.00	13.00	12.43	12.60	1382923
2016-10-28	12.60	12.80	12.45	12.50	782046
2016-10-31	12.50	12.70	12.40	12.40	1360170
2016-11-01	12.50	12.70	12.20	12.40	969806
2016-11-02	12.40	12.45	12.05	12.10	966033
2016-11-03	12.10	12.40	12.05	12.15	1115547
2016-11-04	12.25	12.40	12.10	12.15	1182448
2016-11-07	12.30	12.60	12.20	12.50	626836
2016-11-08	11.50	12.20	11.25	12.10	1284401
2016-11-09	12.00	12.55	11.85	12.35	749470
2016-11-10	12.35	12.55	12.05	12.35	1141340
2016-11-11	12.20	12.45	12.15	12.35	1225606
2016-11-14	12.35	12.70	12.25	12.50	1271113
2016-11-15	12.45	12.60	12.30	12.35	671610
2016-11-16	12.25	12.45	12.05	12.35	850416
2016-11-17	12.35	12.50	12.25	12.35	462615
2016-11-18	12.30	12.40	12.15	12.20	475325
2016-11-21	12.20	12.25	12.00	12.05	742108
2016-11-22	12.00	12.15	11.90	12.00	781874
2016-11-23	12.05	12.15	11.95	12.10	536465
2016-11-25	12.20	12.33	12.10	12.10	373967
2016-11-28	12.15	12.33	12.05	12.10	1033620
2016-11-29	12.05	12.15	11.75	11.90	677437
2016-11-30	11.90	12.03	11.78	11.95	497066
2016-12-01	11.95	12.15	11.85	12.00	539672
2016-12-02	12.05	12.15	12.00	12.05	1113124
2016-12-05	12.05	12.15	11.95	12.05	715981
2016-12-06	12.05	12.15	11.95	12.05	1248175
2016-12-07	12.05	12.25	12.00	12.15	1564313
2016-12-08	12.15	12.35	12.10	12.20	1207127
2016-12-09	12.20	12.50	12.20	12.40	686638
2016-12-12	12.30	12.48	12.30	12.30	1064554
2016-12-13	12.35	12.55	12.15	12.25	2570753
2016-12-14	12.25	12.43	12.15	12.20	892259
2016-12-15	12.25	12.40	11.98	12.05	745160
2016-12-16	12.10	12.20	11.85	12.00	1498866
2016-12-19	12.00	12.15	11.95	12.15	478710
2016-12-20	12.15	12.20	11.90	11.95	966166
2016-12-21	12.00	12.13	11.85	12.05	712737
2016-12-22	12.05	12.15	11.95	12.05	363390
2016-12-23	12.10	12.15	12.00	12.05	182187
2016-12-27	12.10	12.25	12.10	12.25	298471
2016-12-28	12.25	12.30	12.00	12.05	376326
2016-12-29	12.00	12.10	11.85	12.05	685790
2016-12-30	12.15	12.15	11.75	11.80	550932
2017-01-03	11.95	12.25	11.90	12.05	913020
2017-01-04	12.05	12.30	12.05	12.25	736554
2017-01-05	12.20	12.35	12.18	12.25	812078
2017-01-06	12.25	12.40	12.10	12.25	367920
2017-01-09	12.25	12.45	12.25	12.40	471092
2017-01-10	12.35	12.50	12.28	12.50	638893
2017-01-11	12.45	12.55	12.33	12.55	800314
2017-01-12	12.50	12.60	12.30	12.45	1156985
2017-01-13	12.45	12.58	12.40	12.45	381690
2017-01-17	12.40	12.73	12.30	12.70	530072
2017-01-18	12.70	12.70	12.40	12.55	867626
2017-01-19	12.55	12.60	12.40	12.45	439784
2017-01-20	12.45	12.55	12.35	12.35	644177
2017-01-23	12.35	12.45	12.30	12.40	471367
2017-01-24	12.35	12.63	12.30	12.60	359058
2017-01-25	12.60	12.80	12.55	12.70	791996
2017-01-26	12.75	12.80	12.50	12.55	424234
2017-01-27	12.55	12.70	12.50	12.65	613250
2017-01-30	12.70	12.70	12.45	12.70	445588
2017-01-31	12.70	12.70	12.40	12.65	457659
2017-02-01	12.65	12.75	12.50	12.70	379529
2017-02-02	12.70	12.70	12.50	12.60	414060
2017-02-03	12.60	12.65	12.50	12.60	280066
2017-02-06	12.60	12.70	12.55	12.55	185795
2017-02-07	12.55	12.60	12.40	12.55	386514
2017-02-08	12.55	12.55	12.35	12.45	283591
2017-02-09	12.40	12.75	12.40	12.75	494645
2017-02-10	12.50	13.75	12.50	13.60	749174
2017-02-13	13.70	13.80	13.35	13.35	658726
2017-02-14	13.40	13.50	13.25	13.35	561356
2017-02-15	13.20	13.53	13.20	13.45	1495515
2017-02-16	13.45	13.50	13.28	13.40	557255
2017-02-17	13.40	13.55	13.20	13.50	634187
2017-02-21	13.50	13.80	13.40	13.65	850299
2017-02-22	13.65	13.65	13.40	13.60	421981
2017-02-23	13.65	13.65	13.38	13.50	441741
2017-02-24	13.50	13.50	13.23	13.40	277347
2017-02-27	13.40	13.50	13.30	13.40	596660
2017-02-28	13.35	13.40	13.10	13.20	515750
2017-03-01	13.30	13.50	13.25	13.40	353815
2017-03-02	13.40	13.45	13.15	13.25	455784
2017-03-03	13.25	13.25	13.10	13.25	417255
2017-03-06	13.15	13.30	13.10	13.25	328753
2017-03-07	13.20	13.40	12.90	13.00	499694
2017-03-08	12.90	13.05	12.78	12.80	458465
2017-03-09	12.90	12.90	12.66	12.80	406123
2017-03-10	12.85	12.90	12.55	12.80	322801
2017-03-13	12.70	12.75	12.53	12.55	441392
2017-03-14	12.55	12.70	12.50	12.70	294926
2017-03-15	12.75	12.95	12.60	12.90	386535
2017-03-16	12.80	12.98	12.80	12.90	274475
2017-03-17	12.95	13.05	12.85	12.95	559092
2017-03-20	13.00	13.00	12.83	12.90	210688
2017-03-21	13.00	13.05	12.80	12.85	610908
2017-03-22	12.95	12.95	12.75	12.95	593350
2017-03-23	12.95	13.03	12.85	12.95	804044
2017-03-24	13.00	13.08	12.88	12.95	512857
2017-03-27	12.90	13.05	12.85	12.95	553414
2017-03-28	12.95	13.30	12.95	13.25	548858
2017-03-29	13.25	13.50	13.20	13.45	790627
2017-03-30	13.50	13.80	13.40	13.70	2143179
2017-03-31	13.70	13.70	13.33	13.50	511279
2017-04-03	13.55	13.55	13.20	13.25	446278
2017-04-04	13.25	13.35	13.10	13.15	569526
2017-04-05	13.15	13.20	12.93	13.05	455116
2017-04-06	13.00	13.09	12.85	12.95	396022
2017-04-07	12.90	12.95	12.85	12.90	159220
2017-04-10	12.90	13.05	12.85	12.90	300946
2017-04-11	12.85	12.95	12.80	12.85	382299
2017-04-12	12.90	13.00	12.83	12.95	416380
2017-04-13	12.85	12.95	12.70	12.70	320222
2017-04-17	12.80	12.90	12.70	12.85	279680
2017-04-18	12.85	12.85	12.60	12.70	413404
2017-04-19	12.75	12.95	12.75	12.85	249767
2017-04-20	12.85	13.45	12.85	13.35	457792
2017-04-21	13.30	13.40	13.13	13.30	453437
2017-04-24	13.40	13.45	13.30	13.35	1093413
2017-04-25	13.40	13.50	13.35	13.45	199996
2017-04-26	13.40	13.50	13.25	13.25	712392
2017-04-27	13.30	13.38	13.20	13.20	524055
2017-04-28	13.25	13.25	12.90	13.00	894216
2017-05-01	13.05	13.10	12.92	13.00	234453
2017-05-02	13.00	13.05	12.90	12.90	316262
2017-05-03	12.85	12.95	12.75	12.85	371093
2017-05-04	12.90	12.90	12.75	12.85	347871
2017-05-05	12.80	13.00	12.80	13.00	193356
2017-05-08	12.95	13.10	12.95	13.10	369118
2017-05-09	13.15	13.40	13.10	13.40	786774
2017-05-10	12.95	13.60	12.65	13.05	683302
2017-05-11	13.05	13.15	12.88	13.00	554264
2017-05-12	13.00	13.10	12.95	13.05	394639
2017-05-15	13.05	13.33	13.05	13.30	299528
2017-05-16	13.25	13.35	13.20	13.30	332997
2017-05-17	13.20	13.25	13.02	13.05	482854
2017-05-18	13.10	13.18	12.97	13.05	548123
2017-05-19	13.05	13.23	13.00	13.20	230926
2017-05-22	13.20	13.55	13.20	13.55	214152
2017-05-23	13.55	13.68	13.40	13.50	305200
2017-05-24	13.55	13.65	13.50	13.65	229380
2017-05-25	13.65	13.70	13.55	13.60	187809
2017-05-26	13.60	13.80	13.60	13.80	314574
2017-05-30	13.80	13.80	13.55	13.65	244701
2017-05-31	13.70	13.75	13.48	13.70	329494
2017-06-01	13.70	14.00	13.70	14.00	421240
2017-06-02	13.95	14.05	13.80	13.95	1191701
2017-06-05	13.95	14.05	13.80	13.80	1358948
2017-06-06	13.85	13.95	13.70	13.90	1304420
2017-06-07	14.00	14.00	13.75	13.80	1307598
2017-06-08	13.75	13.95	13.55	13.95	415083
2017-06-09	13.95	14.10	13.83	14.10	291419
2017-06-12	14.05	14.25	14.00	14.05	254411
2017-06-13	14.05	14.13	13.93	13.95	201650
2017-06-14	14.05	14.10	13.90	14.00	960561
2017-06-15	14.00	14.08	13.90	14.05	255627
2017-06-16	14.10	14.25	14.00	14.15	815078
2017-06-19	14.15	14.30	14.15	14.25	191034
2017-06-20	14.25	14.25	13.95	14.00	412093
2017-06-21	14.00	14.10	13.90	13.95	327034
2017-06-22	13.95	14.05	13.75	13.95	196045
2017-06-23	13.90	14.10	13.80	14.05	536962
2017-06-26	14.05	14.15	13.95	14.10	197954
2017-06-27	14.10	14.25	14.00	14.10	375135
2017-06-28	14.15	14.40	14.15	14.30	372633
2017-06-29	14.30	14.40	13.83	14.05	507217
2017-06-30	14.10	14.20	14.00	14.15	216280
2017-07-03	14.30	14.35	14.10	14.30	226207
2017-07-05	14.30	14.30	14.10	14.15	273739
2017-07-06	14.10	14.10	13.65	13.65	365082
2017-07-07	13.70	13.85	13.60	13.75	482254
2017-07-10	13.70	13.85	13.53	13.55	287998
2017-07-11	13.65	13.78	13.50	13.75	312947
2017-07-12	13.80	13.85	13.60	13.60	300946
2017-07-13	13.60	13.75	13.60	13.70	249079
2017-07-14	13.70	14.05	13.68	14.00	482697
2017-07-17	14.00	14.25	13.95	14.10	394497
2017-07-18	14.05	14.13	13.95	14.05	197395
2017-07-19	14.10	14.43	14.10	14.35	208304
2017-07-20	14.40	14.55	14.30	14.35	228189
2017-07-21	14.25	14.55	14.25	14.45	507893
2017-07-24	14.40	14.50	14.35	14.45	349809
2017-07-25	14.55	14.60	14.25	14.55	376580
2017-07-26	14.65	14.75	14.60	14.60	312026
2017-07-27	14.65	14.80	14.65	14.70	407925
2017-07-28	14.65	14.90	14.65	14.80	281116
2017-07-31	14.80	14.85	14.65	14.70	219153
2017-08-01	14.80	14.90	14.70	14.85	418176
2017-08-02	14.80	14.80	14.60	14.75	592854
2017-08-03	14.75	14.80	14.45	14.65	244527
2017-08-04	14.65	14.70	14.50	14.60	374219
2017-08-07	14.55	14.85	14.55	14.80	186208
2017-08-08	14.75	14.75	14.50	14.60	289684
2017-08-09	14.60	14.65	14.40	14.55	243139
2017-08-10	14.55	14.55	13.95	14.00	683193
2017-08-11	14.25	14.40	13.78	13.80	312678
2017-08-14	13.95	14.00	13.70	13.80	366687
2017-08-15	13.90	13.90	13.65	13.70	256523
2017-08-16	13.75	13.85	13.60	13.65	563934
2017-08-17	13.65	13.88	13.60	13.65	368675
2017-08-18	13.60	13.85	13.48	13.75	727982
2017-08-21	13.70	13.80	13.60	13.75	472934
2017-08-22	13.75	13.85	13.70	13.80	245777
2017-08-23	13.70	13.73	13.50	13.50	448181
2017-08-24	13.60	13.60	13.45	13.60	271617
2017-08-25	13.65	13.85	13.55	13.75	222052
2017-08-28	13.80	13.85	13.65	13.80	297064
2017-08-29	13.65	13.75	13.60	13.70	279743
2017-08-30	13.65	13.75	13.50	13.60	618906
2017-08-31	13.60	13.75	13.60	13.70	398530
2017-09-01	13.70	13.85	13.70	13.80	596726
2017-09-05	13.75	13.80	13.50	13.55	673650
2017-09-06	13.60	13.80	13.55	13.65	502889
2017-09-07	13.70	13.90	13.70	13.80	453172
2017-09-08	13.80	13.90	13.40	13.40	628261
2017-09-11	13.55	13.70	13.45	13.65	284094
2017-09-12	13.55	13.65	13.43	13.50	1061652
2017-09-13	13.60	13.60	13.10	13.30	651326
2017-09-14	13.30	13.45	13.20	13.35	867963
2017-09-15	13.25	13.55	13.25	13.45	1298426
2017-09-18	13.50	13.55	13.35	13.45	431355
2017-09-19	13.45	13.50	13.30	13.50	598523
2017-09-20	13.50	13.60	13.45	13.60	642067
2017-09-21	13.50	13.58	13.35	13.45	540222
2017-09-22	13.40	13.50	13.33	13.40	179190
2017-09-25	13.45	13.60	13.35	13.60	328343
2017-09-26	13.60	13.60	13.35	13.40	719482
2017-09-27	13.35	13.65	13.35	13.55	442030
2017-09-28	13.50	13.80	13.40	13.65	1023333
2017-09-29	13.60	13.65	13.50	13.65	360188
2017-10-02	13.65	13.75	13.55	13.70	357402
2017-10-03	13.70	13.80	13.55	13.70	281812
2017-10-04	13.70	13.80	13.60	13.70	287172
2017-10-05	13.70	13.80	13.63	13.70	492436
2017-10-06	13.65	13.73	13.55	13.65	285315
2017-10-09	13.65	13.65	13.50	13.55	136621
2017-10-10	13.65	13.85	13.60	13.85	806450
2017-10-11	13.80	13.80	13.65	13.75	291175
2017-10-12	13.70	13.90	13.70	13.85	208326
2017-10-13	13.95	14.08	13.80	14.05	204183
2017-10-16	14.00	14.10	13.90	14.05	268347
2017-10-17	14.00	14.00	13.85	13.95	156977
2017-10-18	13.95	14.10	13.90	14.10	568611
2017-10-19	14.00	14.00	13.85	13.90	202149
2017-10-20	14.05	14.10	13.95	14.10	457273
2017-10-23	14.05	14.10	13.95	14.00	286395
2017-10-24	13.95	14.05	13.90	13.95	544127
2017-10-25	13.95	14.05	13.80	14.00	439497
2017-10-26	14.00	14.15	13.93	14.00	474823
2017-10-27	14.00	14.05	13.80	13.95	545628
2017-10-30	13.95	14.15	13.90	14.15	245792
2017-10-31	14.10	14.10	13.90	13.90	267381
2017-11-01	14.00	14.20	13.90	14.05	447303
2017-11-02	14.00	14.15	13.85	14.05	475751
2017-11-03	14.05	14.20	14.00	14.20	299757
2017-11-06	14.15	14.60	14.15	14.55	346979
2017-11-07	14.50	14.80	14.38	14.40	372433
2017-11-08	14.40	14.50	14.30	14.45	371568
2017-11-09	14.40	14.85	14.35	14.75	525495
2017-11-10	15.15	16.20	14.90	15.55	935985
2017-11-13	15.50	15.75	15.30	15.60	490994
2017-11-14	15.50	15.80	15.35	15.55	396137
2017-11-15	15.60	15.60	15.43	15.55	340181
2017-11-16	15.60	16.05	15.50	16.00	384162
2017-11-17	15.95	16.28	15.90	16.20	1217845
2017-11-20	16.15	16.15	15.88	15.95	1028572
2017-11-21	15.95	16.05	15.88	15.95	2830108
2017-11-22	16.00	16.00	15.85	15.90	1876386
2017-11-24	15.95	16.00	15.78	15.90	197437
2017-11-27	16.00	16.00	15.85	15.95	666769
2017-11-28	15.85	16.35	15.85	16.35	795416
2017-11-29	16.20	16.58	16.20	16.45	966045
2017-11-30	16.30	16.60	16.25	16.40	912075
2017-12-01	16.50	16.50	16.05	16.45	765111
2017-12-04	16.45	17.05	16.35	16.75	1106593
2017-12-05	16.80	16.83	16.38	16.55	901542
2017-12-06	16.60	16.68	16.40	16.55	478367
2017-12-07	16.60	16.60	16.45	16.55	266495
2017-12-08	16.60	16.80	16.55	16.80	717514
2017-12-11	16.90	17.00	16.75	16.90	3117325
2017-12-12	17.00	17.00	16.45	16.55	563620
2017-12-13	16.55	16.65	16.40	16.50	839886
2017-12-14	16.45	16.65	16.40	16.45	854133
2017-12-15	16.50	16.50	16.30	16.35	1444775
2017-12-18	16.50	16.70	16.40	16.60	458821
2017-12-19	16.65	16.80	16.50	16.65	640847
2017-12-20	16.75	16.75	16.55	16.60	392133
2017-12-21	16.65	16.83	16.45	16.65	372407
2017-12-22	16.70	16.80	16.65	16.80	517701
2017-12-26	16.75	16.80	16.60	16.60	153063
2017-12-27	16.65	16.75	16.52	16.65	304041
2017-12-28	16.70	16.70	16.50	16.65	296571
2017-12-29	16.70	16.78	16.55	16.60	422015
2018-01-02	16.65	16.85	16.60	16.80	463915
2018-01-03	16.80	16.90	16.75	16.90	402552
2018-01-04	16.90	17.08	16.80	16.93	878252
2018-01-05	17.20	17.40	16.90	17.20	473064
2018-01-08	17.15	17.25	17.00	17.20	378850
2018-01-09	17.25	17.35	17.15	17.25	433833
2018-01-10	17.20	17.25	17.10	17.15	308891
2018-01-11	17.20	17.60	17.20	17.50	592992
2018-01-12	17.45	17.55	17.30	17.55	272044
2018-01-16	17.60	17.60	17.30	17.30	288094
2018-01-17	17.40	17.70	17.35	17.55	448492
2018-01-18	17.55	17.60	17.35	17.40	257486
2018-01-19	17.50	17.60	17.30	17.55	389687
2018-01-22	17.55	17.55	17.30	17.55	268612
2018-01-23	17.45	17.50	17.30	17.35	383917
2018-01-24	17.35	17.55	17.28	17.40	420709
2018-01-25	17.40	17.45	17.00	17.30	232859
2018-01-26	17.40	17.50	17.23	17.50	158478
2018-01-29	17.45	17.55	17.33	17.35	148880
2018-01-30	17.30	17.48	17.20	17.30	311404
2018-01-31	17.20	17.45	17.00	17.45	411716
2018-02-01	17.30	17.35	17.00	17.15	607208
2018-02-02	17.10	17.10	16.65	16.75	308285
2018-02-05	16.75	16.90	16.10	16.10	386588
2018-02-06	15.80	16.53	15.50	16.50	730388
2018-02-07	16.35	16.55	16.15	16.30	519776
2018-02-08	16.15	16.35	15.80	15.85	616584
2018-02-09	16.00	16.50	15.60	16.00	1151540
2018-02-12	16.10	16.50	16.00	16.15	1410839
2018-02-13	16.15	16.63	16.10	16.55	665181
2018-02-14	16.50	16.75	16.40	16.70	369369
2018-02-15	16.70	16.85	16.50	16.60	428696
2018-02-16	16.55	16.70	16.40	16.45	614205
2018-02-20	16.45	16.45	16.05	16.10	450846
2018-02-21	16.15	16.45	16.15	16.15	561863
2018-02-22	16.30	16.65	16.30	16.50	528120
2018-02-23	16.60	16.80	16.43	16.75	165662
2018-02-26	16.80	16.98	16.75	16.90	281724
2018-02-27	16.85	16.95	16.63	16.70	260276
2018-02-28	16.75	16.75	16.40	16.40	344622
2018-03-01	16.30	16.45	16.03	16.10	440717
2018-03-02	15.95	16.15	15.90	16.15	545799
2018-03-05	16.10	16.45	16.05	16.40	286794
2018-03-06	16.40	16.65	16.33	16.60	281685
2018-03-07	16.50	16.60	16.35	16.50	232251
2018-03-08	16.60	16.65	16.35	16.40	468210
2018-03-09	16.55	16.80	16.45	16.80	412361
2018-03-12	16.85	17.00	16.73	16.85	375123
2018-03-13	16.90	16.95	16.55	16.65	177271
2018-03-14	16.75	16.80	16.55	16.65	320703
2018-03-15	16.75	16.80	16.65	16.75	302799
2018-03-16	16.85	17.03	16.80	17.00	740456
2018-03-19	16.95	17.10	16.70	16.75	1239700
2018-03-20	16.75	16.80	16.63	16.75	330937
2018-03-21	16.80	16.95	16.75	16.90	1154877
2018-03-22	16.85	16.95	16.65	16.70	1320462
2018-03-23	16.70	16.75	15.95	16.00	1687927
2018-03-26	16.15	16.20	15.70	16.10	985791
2018-03-27	16.10	16.25	15.90	15.95	363032
2018-03-28	15.95	16.03	15.75	15.80	390657
2018-03-29	15.80	16.25	15.80	16.10	506339
2018-04-02	16.10	16.10	15.50	15.65	489491
2018-04-03	15.70	16.00	15.55	16.00	515624
2018-04-04	15.80	16.05	15.65	16.00	305007
2018-04-05	15.95	16.15	15.85	16.00	374648
2018-04-06	15.95	16.00	15.60	15.80	316014
2018-04-09	15.85	16.15	15.70	15.85	317127
2018-04-10	16.00	16.38	15.95	16.20	413631
2018-04-11	16.05	16.15	15.93	16.00	323081
2018-04-12	16.05	16.18	15.90	16.10	159772
2018-04-13	16.10	16.15	15.90	15.90	189479
2018-04-16	16.10	16.25	15.95	16.20	234205
2018-04-17	16.25	16.35	16.10	16.25	251383
2018-04-18	16.35	16.40	16.20	16.25	200675
2018-04-19	16.25	16.43	16.25	16.40	179917
2018-04-20	16.40	16.40	16.25	16.35	308299
2018-04-23	16.30	16.45	16.25	16.35	375613
2018-04-24	16.45	16.50	16.05	16.15	389552
2018-04-25	16.15	16.25	15.98	16.15	355238
2018-04-26	16.15	16.30	16.13	16.20	182125
2018-04-27	16.20	16.25	16.08	16.25	140661
2018-04-30	16.35	16.43	16.15	16.25	401555
2018-05-01	16.20	16.20	16.00	16.20	380880
2018-05-02	16.15	16.23	15.85	15.85	300700
2018-05-03	15.95	16.25	15.80	16.20	679257
2018-05-04	16.15	16.40	16.10	16.35	277291
2018-05-07	16.35	16.65	16.35	16.60	364828
2018-05-08	16.65	16.75	16.50	16.60	315081
2018-05-09	16.75	16.75	16.50	16.65	911437
2018-05-10	16.75	16.80	16.58	16.68	1046179
2018-05-11	16.75	16.75	15.35	15.50	962941
2018-05-14	15.75	16.35	15.75	16.25	1629978
2018-05-15	16.25	16.33	15.95	16.25	584980
2018-05-16	16.20	16.40	16.13	16.25	594644
2018-05-17	16.25	16.35	16.10	16.20	981592
2018-05-18	16.15	16.20	16.00	16.10	1104766
2018-05-21	16.10	16.28	16.10	16.20	677153
2018-05-22	16.20	16.30	16.00	16.05	1311517
2018-05-23	16.10	16.10	15.85	16.00	506683
2018-05-24	16.10	16.10	15.85	16.00	731380
2018-05-25	15.95	16.10	15.95	16.05	159529
2018-05-29	16.00	16.10	15.50	15.55	573572
2018-05-30	15.75	15.95	15.68	15.88	289916
2018-05-31	15.85	15.90	15.40	15.45	430421
2018-06-01	15.50	15.75	15.50	15.60	307581
2018-06-04	15.75	15.78	15.60	15.65	251245
2018-06-05	15.65	16.05	15.65	16.05	239521
2018-06-06	16.00	16.20	15.95	16.10	291172
2018-06-07	16.10	16.20	16.00	16.10	286751
2018-06-08	16.10	16.30	16.05	16.15	449110
2018-06-11	16.00	16.33	16.00	16.20	264996
2018-06-12	16.25	16.45	16.25	16.40	213780
2018-06-13	16.35	16.68	16.05	16.10	903072
2018-06-14	16.20	16.25	16.00	16.15	803181
2018-06-15	16.00	16.45	15.95	16.25	1883836
2018-06-18	16.10	16.30	16.05	16.30	400507
2018-06-19	16.10	16.20	16.05	16.10	643535
2018-06-20	16.15	16.30	16.10	16.15	820068
2018-06-21	16.10	16.20	15.90	16.00	716133
2018-06-22	16.15	16.15	16.00	16.05	541024
2018-06-25	16.00	16.10	15.70	15.75	313040
2018-06-26	15.75	15.85	15.60	15.70	370510
2018-06-27	15.75	16.00	15.70	15.75	346061
2018-06-28	15.80	15.85	15.65	15.80	285729
2018-06-29	15.75	15.95	15.75	15.85	379695
2018-07-02	15.70	15.80	15.40	15.45	469935
2018-07-03	15.60	15.70	15.55	15.55	226072
2018-07-05	15.55	15.60	15.35	15.50	477752
2018-07-06	15.45	15.70	15.45	15.60	169549
2018-07-09	15.75	15.78	15.60	15.70	209782
2018-07-10	15.70	16.10	15.70	16.05	260744
2018-07-11	15.90	16.15	15.75	15.80	258053
2018-07-12	15.90	15.90	15.65	15.75	156100
2018-07-13	15.75	15.85	15.75	15.80	115934
2018-07-16	15.75	15.80	15.60	15.65	159612
2018-07-17	15.60	15.63	15.48	15.55	338029
2018-07-18	15.45	15.85	15.45	15.65	523782
2018-07-19	15.55	15.83	15.50	15.60	394504
2018-07-20	15.55	15.70	15.45	15.50	254275
2018-07-23	15.55	15.73	15.40	15.50	365234
2018-07-24	15.55	15.55	15.20	15.25	145310
2018-07-25	15.25	15.40	15.20	15.40	244601
2018-07-26	15.40	15.48	15.25	15.25	202850
2018-07-27	15.30	15.38	15.00	15.10	212845
2018-07-30	15.15	15.25	15.00	15.15	233171
2018-07-31	15.15	15.35	15.10	15.30	173802
2018-08-01	15.20	15.30	15.10	15.25	312287
2018-08-02	15.10	15.25	15.10	15.20	158370
2018-08-03	15.15	15.30	15.10	15.30	123260
2018-08-06	15.25	15.45	15.23	15.35	226658
2018-08-07	15.35	15.45	15.23	15.30	176141
2018-08-08	15.35	15.40	15.18	15.30	262747
2018-08-09	15.35	15.63	15.25	15.40	386221
2018-08-10	15.20	15.20	13.20	13.45	940131
2018-08-13	13.60	14.05	13.60	13.95	1560202
2018-08-14	14.15	14.30	13.90	14.15	1609372
2018-08-15	14.15	14.20	13.95	14.10	1667797
2018-08-16	14.30	14.40	14.15	14.30	817136
2018-08-17	14.35	14.45	14.10	14.45	1320955
2018-08-20	14.05	14.15	13.75	14.05	910850
2018-08-21	14.15	14.15	13.90	14.05	1638099
2018-08-22	14.10	14.20	14.00	14.20	469894
2018-08-23	14.10	14.15	13.75	13.85	613385
2018-08-24	13.95	14.05	13.75	13.85	948915
2018-08-27	13.90	14.00	13.60	13.80	884697
2018-08-28	13.80	13.85	13.65	13.75	479524
2018-08-29	13.80	14.00	13.75	13.85	519905
2018-08-30	13.80	13.95	13.65	13.70	615744
2018-08-31	13.60	13.75	13.45	13.60	444315
2018-09-04	13.65	13.75	13.35	13.40	437658
2018-09-05	13.45	13.50	13.25	13.40	659323
2018-09-06	13.35	13.55	13.05	13.15	975417
2018-09-07	12.96	13.25	12.95	13.10	334339
2018-09-10	13.15	13.23	12.95	13.05	636570
2018-09-11	13.00	13.10	12.80	13.00	563658
2018-09-12	13.05	13.13	12.80	12.90	579045
2018-09-13	12.90	13.10	12.90	13.05	408416
2018-09-14	13.00	13.03	12.75	12.85	586465
2018-09-17	13.10	13.10	12.70	12.75	283203
2018-09-18	12.85	13.00	12.70	12.90	504944
2018-09-19	12.85	13.13	12.85	12.95	552290
2018-09-20	13.00	13.10	12.85	13.10	437802
2018-09-21	13.10	13.25	12.95	13.20	1770297
2018-09-24	13.05	13.30	13.05	13.25	493285
2018-09-25	13.30	13.43	13.25	13.35	504480
2018-09-26	13.40	13.45	13.20	13.40	530584
2018-09-27	13.35	13.58	13.25	13.35	774081
2018-09-28	13.35	13.69	13.25	13.60	523512
2018-10-01	13.64	13.74	13.41	13.53	908853
2018-10-02	13.51	13.54	13.38	13.39	1099934
2018-10-03	13.45	13.81	13.37	13.73	1399115
2018-10-04	13.69	13.73	13.53	13.66	1181081
2018-10-05	13.76	13.81	13.60	13.64	931868
2018-10-08	13.65	13.65	13.46	13.63	424045
2018-10-09	13.90	13.90	13.59	13.73	793283
2018-10-10	13.65	13.73	13.15	13.16	776667
2018-10-11	13.12	13.20	12.96	13.02	750316
2018-10-12	13.14	13.24	13.06	13.20	670773
2018-10-15	13.13	13.43	12.91	13.29	453603
2018-10-16	13.41	13.48	13.29	13.45	424385
2018-10-17	13.39	13.60	13.33	13.51	674045
2018-10-18	13.52	13.60	13.36	13.42	609744
2018-10-19	13.45	13.67	13.35	13.38	1629125
2018-10-22	13.39	13.46	13.32	13.40	718926
2018-10-23	13.16	13.38	13.07	13.23	1278870
2018-10-24	13.18	13.39	13.00	13.02	727291
2018-10-25	13.00	13.21	12.94	13.03	893865
2018-10-26	12.92	13.02	12.74	12.84	1012019
2018-10-29	12.98	13.14	12.58	12.69	513989
2018-10-30	12.78	13.04	12.72	13.03	559122
2018-10-31	13.05	13.52	13.05	13.34	590555
2018-11-01	13.35	13.41	13.18	13.31	853267
2018-11-02	13.33	13.43	13.19	13.36	473391
2018-11-05	13.36	13.49	13.25	13.36	978038
2018-11-06	13.40	13.52	13.30	13.47	395497
2018-11-07	13.50	13.66	13.43	13.60	535837
2018-11-08	14.14	14.34	13.67	14.31	766709
2018-11-09	14.27	14.54	14.27	14.40	887598
2018-11-12	14.40	14.45	13.88	13.89	609046
2018-11-13	13.95	14.10	13.86	13.91	571642
2018-11-14	14.02	14.10	13.89	14.06	401687
2018-11-15	13.95	13.95	13.70	13.85	622958
2018-11-16	13.79	14.02	13.79	13.88	384159
2018-11-19	13.87	13.87	13.59	13.65	549133
2018-11-20	13.50	13.62	12.92	12.95	508665
2018-11-21	12.96	13.19	12.92	12.99	552184
2018-11-23	12.92	13.09	12.86	12.96	186816
2018-11-26	13.09	13.44	13.07	13.42	511950
2018-11-27	13.40	13.55	13.18	13.27	477202
2018-11-28	13.22	13.52	13.15	13.52	596582
2018-11-29	13.50	13.73	13.50	13.60	285855
2018-11-30	13.57	13.66	13.37	13.40	482026
2018-12-03	13.49	13.80	13.49	13.69	348282
2018-12-04	13.65	13.77	13.24	13.27	441504
2018-12-06	13.14	13.14	12.69	12.86	798239
2018-12-07	12.87	13.03	12.64	12.71	343297
2018-12-10	12.69	12.84	12.43	12.79	679659
2018-12-11	12.95	13.11	12.60	12.66	716877
2018-12-12	12.84	13.15	12.80	12.97	380329
2018-12-13	12.99	13.18	12.74	12.81	394443
2018-12-14	12.65	12.72	12.42	12.46	459508
2018-12-17	12.47	12.55	12.19	12.27	732797
2018-12-18	12.34	12.55	12.06	12.16	427684
2018-12-19	12.19	12.43	11.99	12.01	694223
2018-12-20	12.01	12.01	11.48	11.57	672526
2018-12-21	11.57	11.87	11.25	11.25	1735082
2018-12-24	11.19	11.38	11.06	11.06	431424
2018-12-26	11.10	11.36	10.85	11.36	782526
2018-12-27	11.19	11.38	10.96	11.38	880629
2018-12-28	11.42	11.60	11.31	11.46	445710
2018-12-31	11.49	11.58	11.33	11.55	444878
2019-01-02	11.41	11.65	11.32	11.61	341376
2019-01-03	11.56	11.65	11.36	11.46	679517
2019-01-04	11.61	11.97	11.61	11.96	316686
2019-01-07	11.97	12.31	11.88	12.20	975813
2019-01-08	12.29	12.41	12.18	12.32	847817
2019-01-09	12.34	12.52	12.30	12.37	825177
2019-01-10	12.34	12.43	12.25	12.37	427969
2019-01-11	12.32	12.51	12.27	12.48	373877
2019-01-14	12.49	12.61	12.42	12.45	492559
2019-01-15	12.49	12.69	12.47	12.51	950348
2019-01-16	12.49	12.66	12.49	12.54	545742
2019-01-17	12.50	12.70	12.43	12.60	799934
2019-01-18	12.74	12.74	12.58	12.68	628242
2019-01-22	12.66	12.68	12.43	12.50	524623
2019-01-23	12.51	12.52	12.17	12.36	362927
2019-01-24	12.34	12.61	12.27	12.56	536238
2019-01-25	12.67	12.99	12.67	12.80	1912314
2019-01-28	12.78	12.85	12.67	12.78	784375
2019-01-29	12.82	12.99	12.82	12.86	1047379
2019-01-30	12.85	12.95	12.65	12.83	928580
2019-01-31	12.79	12.97	12.79	12.93	1328003
2019-02-01	12.93	12.97	12.84	12.86	640392
2019-02-04	12.79	13.08	12.79	12.99	1026603
2019-02-05	12.98	13.13	12.96	13.12	425691
2019-02-06	13.06	13.25	13.04	13.07	525619
2019-02-07	12.97	13.00	12.64	12.82	761121
2019-02-08	12.85	13.10	12.32	12.67	752001
2019-02-11	12.97	12.97	12.28	12.41	682323
2019-02-12	12.52	12.71	12.43	12.63	478760
2019-02-13	12.66	12.79	12.58	12.66	487355
2019-02-14	12.51	12.83	12.51	12.69	377369
2019-02-15	12.79	12.95	12.66	12.93	564190
2019-02-19	12.96	13.13	12.94	13.02	574322
2019-02-20	12.91	13.25	12.91	13.15	456551
2019-02-21	13.07	13.18	13.01	13.05	481201
2019-02-22	13.00	13.27	13.00	13.21	352104
2019-02-25	13.34	13.45	13.26	13.27	446153
2019-02-26	13.30	13.35	13.23	13.32	396507
2019-02-27	13.30	13.38	13.18	13.32	313829
2019-02-28	13.33	13.34	13.24	13.31	535025
2019-03-01	13.41	13.59	13.36	13.56	421471
2019-03-04	13.59	13.69	13.41	13.56	355628
2019-03-05	13.53	13.60	13.39	13.42	943117
2019-03-06	13.38	13.46	13.30	13.36	610674
2019-03-07	13.35	13.37	13.09	13.15	261881
2019-03-08	13.03	13.05	12.92	13.05	268175
2019-03-11	13.06	13.31	13.06	13.29	325268
2019-03-12	13.25	13.33	13.03	13.06	662710
2019-03-13	13.13	13.13	12.92	12.96	435389
2019-03-14	12.95	12.98	12.78	12.78	1030771
2019-03-15	12.82	12.88	12.69	12.74	2386294
2019-03-18	12.75	12.91	12.71	12.73	1331772
2019-03-19	12.75	12.81	12.57	12.62	1406480
2019-03-20	12.60	12.72	12.46	12.61	1781199
2019-03-21	12.55	13.03	12.55	12.85	2139864
2019-03-22	12.81	12.90	12.57	12.64	1574315
2019-03-25	12.65	12.74	12.54	12.59	1402683
2019-03-26	12.64	12.68	12.43	12.50	662468
2019-03-27	12.54	12.54	12.30	12.39	466983
2019-03-28	12.40	12.46	12.27	12.45	311649
2019-03-29	12.51	12.53	12.42	12.49	367487
2019-04-01	12.60	12.67	12.55	12.61	505765
2019-04-02	12.64	12.67	12.48	12.48	909430
2019-04-03	12.57	12.75	12.52	12.55	607855
2019-04-04	12.56	12.70	12.56	12.58	1011814
2019-04-05	12.59	12.71	12.56	12.64	339895
2019-04-08	12.66	12.70	12.58	12.63	347585
2019-04-09	12.58	12.66	12.57	12.63	291852
2019-04-10	12.66	12.76	12.63	12.76	238842
2019-04-11	12.75	12.76	12.63	12.64	333587
2019-04-12	12.68	12.79	12.68	12.75	387375
2019-04-15	12.71	12.81	12.59	12.65	819982
2019-04-16	12.69	12.84	12.64	12.75	648705
2019-04-17	12.75	12.94	12.68	12.71	527991
2019-04-18	12.73	12.73	12.45	12.63	370214
2019-04-22	12.60	12.62	12.37	12.52	296668
2019-04-23	12.54	12.69	12.54	12.60	428641
2019-04-24	12.60	12.64	12.57	12.62	399501
2019-04-25	12.60	12.60	12.33	12.46	312895
2019-04-26	12.48	12.57	12.41	12.57	482916
2019-04-29	12.53	12.69	12.49	12.52	944189
2019-04-30	12.64	12.64	12.35	12.49	624586
2019-05-01	12.52	12.61	12.41	12.44	1138217
2019-05-02	12.45	12.45	12.25	12.37	582608
2019-05-03	12.39	12.49	12.39	12.43	1212961
2019-05-06	12.26	12.34	12.06	12.17	424898
2019-05-07	12.07	12.08	11.64	11.74	883471
2019-05-08	11.69	11.82	11.59	11.61	679269
2019-05-09	11.57	11.67	11.38	11.66	926662
2019-05-10	11.83	12.28	11.79	12.03	818216
2019-05-13	11.78	11.88	11.48	11.58	1404516
2019-05-14	11.62	11.80	11.60	11.65	1159008
2019-05-15	11.56	11.77	11.45	11.73	531956
2019-05-16	11.76	11.88	11.66	11.68	232804
2019-05-17	11.61	11.68	11.51	11.56	553415
2019-05-20	11.93	12.03	11.78	11.81	1651408
2019-05-21	11.92	12.03	11.90	12.01	545625
2019-05-22	11.95	12.05	11.95	11.99	905064
2019-05-23	11.90	12.04	11.81	12.00	687248
2019-05-24	12.07	12.16	11.98	12.06	675011
2019-05-28	12.07	12.14	11.99	11.99	580427
2019-05-29	12.02	12.04	11.79	11.87	739131
2019-05-30	11.88	11.96	11.71	11.77	801292
2019-05-31	11.67	11.76	11.63	11.65	703804
2019-06-03	11.63	11.79	11.63	11.72	870080
2019-06-04	11.89	11.95	11.78	11.89	712053
2019-06-05	11.88	11.99	11.65	11.97	1344787
2019-06-06	11.96	12.00	11.88	11.93	822198
2019-06-07	12.08	12.13	11.91	12.07	703997
2019-06-10	12.12	12.15	12.04	12.12	621321
2019-06-11	12.20	12.21	12.09	12.13	649401
2019-06-12	12.15	12.20	12.05	12.07	597997
2019-06-13	12.08	12.17	12.04	12.16	533188
2019-06-14	12.12	12.24	12.05	12.21	1291816
2019-06-17	12.25	12.64	12.23	12.61	974852
2019-06-18	12.74	13.33	12.68	13.20	1147155
2019-06-19	13.25	13.77	13.25	13.72	1296002
2019-06-20	13.86	13.98	13.72	13.95	1156623
2019-06-21	13.92	14.07	13.74	13.92	1850167
2019-06-24	13.89	13.90	13.70	13.73	779500
2019-06-25	13.78	13.78	13.63	13.66	527482
2019-06-26	13.67	13.80	13.65	13.70	612300
2019-06-27	13.85	13.92	13.80	13.86	598025
2019-06-28	13.86	14.00	13.78	13.96	1691598
2019-07-01	14.17	14.22	13.84	13.99	904970
2019-07-02	13.97	14.08	13.82	13.91	391310
2019-07-03	13.95	13.96	13.83	13.90	269833
2019-07-05	13.87	13.99	13.78	13.91	526607
2019-07-08	13.83	13.95	13.68	13.71	319153
2019-07-09	13.68	13.77	13.63	13.70	386904
2019-07-10	13.74	13.80	13.66	13.69	643274
2019-07-11	13.71	13.75	13.60	13.64	409849
2019-07-12	13.69	13.75	13.60	13.73	670635
2019-07-15	13.74	13.76	13.63	13.75	466374
2019-07-16	13.78	13.91	13.77	13.88	740337
2019-07-17	13.87	13.98	13.46	13.53	761290
2019-07-18	13.55	13.69	13.50	13.66	794285
2019-07-19	13.54	13.62	13.37	13.51	392421
2019-07-22	13.49	13.61	13.46	13.59	467323
2019-07-23	13.67	13.73	13.56	13.66	914004
2019-07-24	13.62	13.88	13.55	13.83	835544
2019-07-25	13.84	13.84	13.60	13.66	370728
2019-07-26	13.66	13.73	13.61	13.70	415798
2019-07-29	13.66	13.78	13.53	13.65	390214
2019-07-30	13.57	13.69	13.53	13.68	355080
2019-07-31	13.64	14.07	13.40	13.46	695635
2019-08-01	13.42	13.58	13.31	13.34	685365
2019-08-02	13.26	13.32	13.15	13.30	713130
2019-08-05	13.10	13.27	13.01	13.09	1094767
2019-08-06	13.16	13.23	13.06	13.20	515733
2019-08-07	13.06	13.14	12.82	13.12	699272
2019-08-08	13.11	13.37	13.11	13.36	1025456
2019-08-09	13.52	14.12	13.32	14.07	809493
2019-08-12	14.15	14.58	14.13	14.40	1125205
2019-08-13	14.40	14.73	14.38	14.46	892533
2019-08-14	14.26	14.43	13.74	13.75	794997
2019-08-15	13.73	14.25	13.73	13.99	769005
2019-08-16	14.06	14.22	13.83	14.14	480290
2019-08-19	14.34	14.51	14.32	14.36	315231
2019-08-20	14.34	14.51	14.28	14.29	420601
2019-08-21	14.35	14.51	14.25	14.46	273166
2019-08-22	14.46	14.60	14.38	14.47	409584
2019-08-23	14.39	14.45	13.91	13.95	731708
2019-08-26	14.00	14.09	13.93	14.04	410669
2019-08-27	14.16	14.16	13.86	13.92	527360
2019-08-28	13.95	14.14	13.86	14.13	435440
2019-08-29	14.25	14.29	14.18	14.19	246435
2019-08-30	14.27	14.33	14.08	14.16	318583
2019-09-03	14.01	14.07	13.88	13.93	374095
2019-09-04	14.01	14.25	14.01	14.20	396745
2019-09-05	14.35	14.49	14.32	14.34	370328
2019-09-06	14.36	14.55	14.36	14.51	369017
2019-09-09	14.56	14.76	14.42	14.75	421641
2019-09-10	14.58	14.85	14.56	14.84	394146
2019-09-11	14.81	14.99	14.74	14.87	363052
2019-09-12	14.87	15.01	14.80	14.82	636568
2019-09-13	14.86	14.97	14.80	14.90	342855
2019-09-16	14.86	14.86	14.36	14.48	470943
2019-09-17	14.45	14.65	14.34	14.62	427021
2019-09-18	14.68	14.71	14.50	14.60	527010
2019-09-19	14.60	14.64	14.33	14.35	449949
2019-09-20	14.40	14.57	14.19	14.32	1193095
2019-09-23	14.37	14.48	14.19	14.39	434421
2019-09-24	14.40	14.41	14.04	14.26	515113
2019-09-25	14.21	14.46	14.18	14.37	355828
2019-09-26	14.36	14.36	13.99	14.23	592744
2019-09-27	14.31	14.34	14.09	14.17	225867
2019-09-30	14.22	14.43	14.21	14.30	572672
2019-10-01	14.35	14.47	14.21	14.25	627356
2019-10-02	14.11	14.18	13.93	14.06	977889
2019-10-03	14.12	14.18	13.78	13.97	545427
2019-10-04	13.99	14.15	13.97	14.12	368659
2019-10-07	14.00	14.12	13.94	13.94	606435
2019-10-08	13.85	13.90	13.19	13.20	742341
2019-10-09	13.24	13.39	13.13	13.36	742982
2019-10-10	13.30	13.53	13.30	13.47	594609
2019-10-11	13.63	13.84	13.47	13.76	430736
2019-10-14	13.66	13.81	13.66	13.80	326889
2019-10-15	13.86	13.86	13.11	13.64	695973
2019-10-16	13.62	13.90	13.62	13.87	572995
2019-10-17	13.94	14.06	13.77	13.91	681142
2019-10-18	13.84	13.99	13.71	13.79	1054351
2019-10-21	13.88	14.04	13.83	14.00	566641
2019-10-22	14.03	14.32	14.02	14.19	1115492
2019-10-23	14.18	14.28	14.07	14.25	560186
2019-10-24	14.36	14.57	14.09	14.23	700309
2019-10-25	14.28	14.28	14.12	14.21	461683
2019-10-28	14.20	14.39	14.20	14.30	392504
2019-10-29	14.24	14.42	14.22	14.33	397510
2019-10-30	14.31	14.33	13.93	14.02	380150
2019-10-31	14.05	14.13	13.82	14.12	502507
2019-11-01	14.13	14.24	14.00	14.18	553671
2019-11-04	14.24	14.35	14.14	14.23	484695
2019-11-05	14.27	14.31	14.15	14.19	380689
2019-11-06	14.17	14.17	13.84	13.98	465669
2019-11-07	14.02	14.23	13.71	13.79	712422
2019-11-08	13.31	13.91	12.97	13.23	1103236
2019-11-11	13.17	13.43	13.11	13.36	1063642
2019-11-12	13.32	13.38	13.15	13.31	818265
2019-11-13	13.28	13.46	13.20	13.31	804803
2019-11-14	13.25	13.31	13.01	13.20	885880
2019-11-15	13.28	13.33	13.15	13.32	786449
2019-11-18	13.32	13.40	13.24	13.26	564743
2019-11-19	13.28	13.30	13.18	13.27	416175
2019-11-20	13.22	13.22	13.05	13.14	659732
2019-11-21	13.13	13.15	12.87	12.90	596925
2019-11-22	12.92	13.02	12.89	12.98	781943
2019-11-25	13.03	13.17	12.98	13.17	670750
2019-11-26	13.21	13.40	13.14	13.32	457872
2019-11-27	13.45	13.55	13.35	13.38	548189
2019-11-29	13.31	13.40	13.05	13.17	528885
2019-12-02	13.08	13.26	12.99	13.17	782503
2019-12-03	13.10	13.10	12.82	12.91	491713
2019-12-04	12.93	13.13	12.91	13.07	581296
2019-12-05	13.09	13.31	13.08	13.28	580191
2019-12-06	13.33	13.54	13.29	13.48	578638
2019-12-09	13.45	13.63	13.42	13.49	746970
2019-12-10	13.48	13.57	13.39	13.45	646515
2019-12-11	13.50	13.63	13.40	13.54	539200
2019-12-12	13.59	14.05	13.59	14.03	605803
2019-12-13	14.06	14.07	13.83	13.91	772671
2019-12-16	14.00	14.26	14.00	14.09	683244
2019-12-17	14.17	14.22	14.01	14.16	583569
2019-12-18	14.23	14.46	14.13	14.38	672303
2019-12-19	14.35	14.41	14.22	14.31	629733
2019-12-20	14.61	14.61	14.14	14.31	1771060
2019-12-23	14.26	14.36	14.25	14.31	404220
2019-12-24	14.28	14.34	14.27	14.29	112237
2019-12-26	14.36	14.54	14.34	14.53	749291
2019-12-27	14.60	14.60	14.46	14.47	408658
2019-12-30	14.42	14.50	14.41	14.46	344766
2019-12-31	14.48	14.51	14.33	14.51	327715
2020-01-02	14.63	14.82	14.55	14.81	674695
2020-01-03	14.61	14.86	14.61	14.82	1037300
2020-01-06	14.79	14.79	14.62	14.77	475097
2020-01-07	14.72	14.99	14.70	14.93	467690
2020-01-08	14.93	15.11	14.93	14.97	528059
2020-01-09	15.00	15.05	14.26	14.81	661884
2020-01-10	14.85	14.85	14.69	14.72	436952
2020-01-13	14.71	14.92	14.67	14.90	367304
2020-01-14	14.80	15.06	14.80	15.05	933840
2020-01-15	15.08	15.17	15.01	15.14	488097
2020-01-16	15.23	15.36	15.07	15.25	551222
2020-01-17	15.25	15.36	15.19	15.23	725620
2020-01-21	15.06	15.08	14.73	14.84	612164
2020-01-22	14.83	14.95	14.75	14.79	544912
2020-01-23	14.65	14.82	14.61	14.71	434822
2020-01-24	14.69	14.69	14.34	14.35	899587
2020-01-27	14.18	14.29	14.05	14.10	639157
2020-01-28	14.15	14.21	13.92	13.92	826291
2020-01-29	13.91	14.07	13.72	13.79	583218
2020-01-30	13.75	14.03	13.61	14.01	757101
2020-01-31	13.98	14.06	13.87	13.97	616078
2020-02-03	14.07	14.16	13.97	14.02	732736
2020-02-04	14.21	14.22	14.00	14.15	531448
2020-02-05	14.33	14.49	14.19	14.40	790780
2020-02-06	14.55	14.82	14.44	14.74	1311445
2020-02-07	14.40	14.55	13.88	14.44	756441
2020-02-10	14.36	14.40	13.94	14.08	947476
2020-02-11	14.25	14.50	14.13	14.48	453640
2020-02-12	14.54	14.87	14.51	14.80	572233
2020-02-13	14.75	14.83	14.66	14.81	488036
2020-02-14	14.80	15.02	14.74	14.98	440377
2020-02-18	14.92	14.99	14.86	14.92	333593
2020-02-19	14.92	15.22	14.89	15.05	512900
2020-02-20	15.07	15.10	14.82	14.98	826305
2020-02-21	14.92	14.93	14.75	14.79	501489
2020-02-24	14.48	14.52	14.03	14.03	819456
2020-02-25	14.08	14.11	13.20	13.24	983519
2020-02-26	13.37	13.37	12.59	12.73	723248
2020-02-27	12.45	12.74	12.09	12.28	1348823
2020-02-28	11.87	12.59	11.87	12.44	2573694
2020-03-02	12.49	12.68	12.09	12.66	1875875
2020-03-03	12.50	13.00	12.03	12.09	1821923
2020-03-04	12.15	12.19	11.79	12.10	1166599
2020-03-05	11.77	11.78	11.26	11.33	844629
2020-03-06	11.12	11.38	10.90	11.26	1633153
2020-03-09	10.74	10.85	10.34	10.49	1615539
2020-03-10	10.70	11.10	10.33	11.06	1452613
2020-03-11	10.70	10.78	10.24	10.35	2166377
2020-03-12	9.69	10.11	9.38	9.42	3021404
2020-03-13	9.88	10.62	9.68	10.61	2137333
2020-03-16	9.49	10.33	9.23	10.28	1339735
2020-03-17	10.23	11.49	9.97	10.72	2497560
2020-03-18	10.02	10.12	8.78	9.16	2004428
2020-03-19	9.01	9.67	8.81	9.32	1015351
2020-03-20	9.27	9.30	8.55	8.71	2137875
2020-03-23	8.66	8.82	7.92	8.14	2210170
2020-03-24	8.44	8.66	8.20	8.65	1598533
2020-03-25	8.55	9.20	8.09	8.61	1540697
2020-03-26	8.66	9.30	8.66	9.16	1214254
2020-03-27	8.85	8.90	8.38	8.42	1206248
2020-03-30	8.42	8.92	8.19	8.86	1490765
2020-03-31	8.95	9.35	8.78	8.99	1125645
2020-04-01	8.60	9.02	8.45	8.59	1020662
2020-04-02	8.47	8.60	7.88	8.17	1328533
2020-04-03	8.18	8.31	8.05	8.24	1001145
2020-04-06	8.57	9.04	8.57	8.98	730280
2020-04-07	9.38	9.63	8.97	9.00	1012888
2020-04-08	9.09	9.22	8.85	9.14	570637
2020-04-09	9.33	9.73	9.22	9.69	796619
2020-04-13	9.66	9.73	9.38	9.58	337679
2020-04-14	9.75	10.18	9.42	9.67	597893
2020-04-15	9.33	9.33	8.93	9.12	482354
2020-04-16	9.14	9.15	8.62	8.70	536179
2020-04-17	8.86	9.23	8.86	9.17	864373
2020-04-20	8.95	9.11	8.86	9.02	481581
2020-04-21	8.80	8.80	8.55	8.62	388308
2020-04-22	8.78	8.78	8.63	8.65	268596
2020-04-23	8.70	9.04	8.65	8.82	426329
2020-04-24	8.88	9.10	8.83	8.99	662974
2020-04-27	9.17	9.71	9.17	9.60	432217
2020-04-28	9.81	10.07	9.73	9.91	559766
2020-04-29	10.20	10.81	10.20	10.81	1133874
2020-04-30	10.61	10.61	10.12	10.22	553834
2020-05-01	10.03	10.08	9.66	9.70	375434
2020-05-04	9.60	9.94	9.48	9.91	519551
2020-05-05	10.02	10.29	9.79	9.81	742850
2020-05-06	9.85	10.11	9.80	9.99	597711
2020-05-07	9.91	10.11	9.75	9.93	591837
2020-05-08	10.26	11.39	10.26	11.25	642843
2020-05-11	11.04	11.15	10.85	10.98	472104
2020-05-12	11.02	11.10	10.79	10.80	904661
2020-05-13	10.60	10.95	10.55	10.93	760576
2020-05-14	10.65	11.01	10.31	11.00	649472
2020-05-15	10.92	11.11	10.78	11.01	804536
2020-05-18	11.49	11.64	11.19	11.28	962129
2020-05-19	11.25	11.52	11.15	11.28	392275
2020-05-20	11.36	11.69	11.36	11.65	396887
2020-05-21	11.60	11.67	11.39	11.55	391032
2020-05-22	11.58	11.68	11.53	11.63	249809
2020-05-26	12.05	12.12	11.88	12.00	299571
2020-05-27	12.17	12.30	11.98	12.30	415368
2020-05-28	12.34	12.34	11.96	12.02	575717
2020-05-29	11.98	12.31	11.96	12.26	907111
2020-06-01	12.27	12.47	12.19	12.24	490059
2020-06-02	12.39	12.40	12.17	12.32	374566
2020-06-03	12.50	13.02	12.44	12.97	525779
2020-06-04	12.86	13.02	12.74	12.84	591058
2020-06-05	13.40	13.46	13.00	13.04	729551
2020-06-08	12.99	13.51	12.99	13.42	784948
2020-06-09	13.27	13.27	12.87	12.92	360890
2020-06-10	12.92	12.92	12.44	12.44	558394
2020-06-11	12.08	12.17	11.41	11.44	675396
2020-06-12	11.93	11.95	11.49	11.75	557405
2020-06-15	11.39	11.92	11.33	11.84	548132
2020-06-16	12.24	12.31	11.82	12.12	793144
2020-06-17	12.29	12.45	12.09	12.38	478675
2020-06-18	12.32	12.32	11.85	11.98	673232
2020-06-19	12.17	12.24	11.75	11.88	1747830
2020-06-22	11.92	12.07	11.78	11.99	277089
2020-06-23	12.18	12.23	12.04	12.07	301195
2020-06-24	11.82	11.97	11.66	11.69	423401
2020-06-25	11.65	11.82	11.55	11.77	570785
2020-06-26	11.74	11.74	11.31	11.54	857533
2020-06-29	11.63	11.76	11.44	11.73	221348
2020-06-30	11.70	11.99	11.64	11.95	384286
2020-07-01	11.95	12.24	11.67	12.12	575425
2020-07-02	12.31	12.38	12.06	12.10	343221
2020-07-06	12.36	12.40	12.11	12.21	202050
2020-07-07	12.12	12.19	12.01	12.03	282315
2020-07-08	12.03	12.03	11.75	11.88	306491
2020-07-09	11.87	11.89	11.60	11.73	296320
2020-07-10	11.73	12.01	11.73	11.98	306775
2020-07-13	12.08	12.23	11.89	11.96	402724
2020-07-14	12.03	12.40	11.82	12.38	570200
2020-07-15	12.66	12.75	12.52	12.72	487991
2020-07-16	12.59	12.89	12.59	12.79	234796
2020-07-17	12.85	12.89	12.68	12.80	238210
2020-07-20	12.72	12.82	12.63	12.73	341749
2020-07-21	12.79	12.88	12.65	12.76	281726
2020-07-22	12.83	13.01	12.77	12.85	216365
2020-07-23	12.84	13.02	12.71	12.73	315919
2020-07-24	12.74	12.89	12.67	12.71	249935
2020-07-27	12.69	12.92	12.68	12.91	249098
2020-07-28	12.78	12.81	12.67	12.73	551559
2020-07-29	12.78	12.97	12.75	12.86	635019
2020-07-30	12.70	12.96	12.63	12.92	219619
2020-07-31	12.97	12.97	12.61	12.76	457330
2020-08-03	12.79	13.03	12.68	12.98	436038
2020-08-04	13.00	13.39	12.97	13.38	232816
2020-08-05	13.39	13.48	13.20	13.31	284648
2020-08-06	13.23	13.58	13.23	13.50	487930
2020-08-07	13.48	14.32	13.12	14.32	497137
2020-08-10	14.68	15.02	14.50	14.95	698247
2020-08-11	15.06	15.35	14.89	14.94	398521
2020-08-12	15.11	15.47	15.11	15.26	381157
2020-08-13	14.91	15.50	14.91	15.43	338647
2020-08-14	15.47	15.55	15.31	15.43	284848
2020-08-17	15.38	15.46	15.16	15.19	218798
2020-08-18	15.13	15.37	15.08	15.29	245652
2020-08-19	15.34	15.50	15.23	15.25	294552
2020-08-20	15.14	15.32	15.04	15.19	521871
2020-08-21	15.19	15.19	14.56	14.63	744052
2020-08-24	14.69	14.86	14.69	14.85	745578
2020-08-25	14.99	14.99	14.83	14.96	529573
2020-08-26	14.91	15.12	14.91	14.98	392793
2020-08-27	15.03	15.11	14.88	15.02	345803
2020-08-28	14.95	15.24	14.91	15.24	359258
2020-08-31	15.17	15.35	15.07	15.07	473787
2020-09-01	15.01	15.21	14.89	15.10	437345
2020-09-02	15.17	15.26	15.00	15.20	455819
2020-09-03	15.24	15.37	15.03	15.16	555885
2020-09-04	15.31	15.31	14.64	14.93	478779
2020-09-08	14.85	14.85	14.58	14.61	549812
2020-09-09	14.76	15.19	14.63	15.15	797693
2020-09-10	15.19	15.23	14.81	14.86	464742
2020-09-11	14.92	15.16	14.86	15.05	372199
2020-09-14	15.14	15.31	15.10	15.20	563089
2020-09-15	15.19	15.26	15.13	15.23	326769
2020-09-16	15.30	15.30	14.96	14.98	865843
2020-09-17	14.85	15.16	14.77	15.16	941419
2020-09-18	15.05	15.70	14.96	15.48	1984219
2020-09-21	15.15	15.41	14.20	14.47	961692
2020-09-22	14.60	14.74	14.36	14.67	761114
2020-09-23	14.73	14.80	14.08	14.16	626959
2020-09-24	14.18	14.22	13.89	13.97	499124
2020-09-25	13.86	14.02	13.76	13.99	366221
2020-09-28	14.27	14.44	14.09	14.28	467242
2020-09-29	14.08	14.14	13.69	13.77	294536
2020-09-30	13.85	14.08	13.69	13.98	680557
2020-10-01	13.97	14.15	13.55	14.15	421200
2020-10-02	13.94	14.24	13.92	14.17	351031
2020-10-05	14.21	14.39	14.09	14.32	475695
2020-10-06	14.38	14.61	14.13	14.22	586899
2020-10-07	14.33	14.42	14.14	14.16	352881
2020-10-08	14.26	14.35	13.95	14.34	497794
2020-10-09	14.33	14.41	14.14	14.16	397990
2020-10-12	14.24	14.43	14.07	14.15	379936
2020-10-13	14.10	14.29	13.86	14.23	503021
2020-10-14	14.29	14.52	14.08	14.12	488944
2020-10-15	14.11	14.11	13.74	13.89	342044
2020-10-16	14.04	14.13	13.89	13.94	285905
2020-10-19	14.03	14.03	13.54	13.68	306846
2020-10-20	13.80	13.90	13.65	13.80	305364
2020-10-21	13.68	13.93	13.68	13.86	226000
2020-10-22	13.86	13.99	13.72	13.87	253005
2020-10-23	13.87	13.93	13.68	13.91	259254
2020-10-26	13.69	13.79	13.40	13.59	280752
2020-10-27	13.57	13.67	13.34	13.35	279905
2020-10-28	13.23	13.25	12.86	12.88	463180
2020-10-29	12.79	13.11	12.68	12.96	374322
2020-10-30	12.86	13.05	12.75	13.02	349563
2020-11-02	13.11	13.32	12.97	13.19	514292
2020-11-03	13.33	13.53	13.29	13.38	483710
2020-11-04	13.35	13.56	13.18	13.37	454009
2020-11-05	13.62	14.03	13.20	13.90	417146
2020-11-06	15.30	15.72	14.77	15.14	819587
2020-11-09	16.01	16.45	15.80	15.83	1318962
2020-11-10	15.97	16.57	15.91	16.48	1066785
2020-11-11	16.43	17.26	16.40	17.24	688718
2020-11-12	17.07	17.69	16.44	16.59	510911
2020-11-13	16.80	17.23	16.59	17.18	422483
2020-11-16	17.61	17.68	17.34	17.60	403632
2020-11-17	17.51	17.97	17.37	17.81	603729
2020-11-18	17.82	18.10	17.62	17.63	327534
2020-11-19	17.54	17.78	17.45	17.63	393852
2020-11-20	17.64	17.65	17.32	17.56	420891
2020-11-23	17.68	18.03	17.64	17.94	276013
2020-11-24	17.90	18.33	17.83	18.18	418152
2020-11-25	18.12	18.29	17.83	18.01	395932
2020-11-27	18.04	18.08	17.78	17.81	228570
2020-11-30	17.76	18.04	17.73	17.81	931666
2020-12-01	18.01	18.34	17.96	18.25	605168
2020-12-02	18.15	18.53	17.92	18.44	381737
2020-12-03	18.42	18.63	18.29	18.57	482538
2020-12-04	18.59	18.73	18.44	18.67	298862
2020-12-07	18.58	18.64	18.40	18.47	438628
2020-12-08	18.35	18.53	18.26	18.44	435809
2020-12-09	18.58	18.58	18.18	18.28	322055
2020-12-10	18.18	18.50	18.13	18.25	695844
2020-12-11	18.10	18.32	17.84	17.86	273441
2020-12-14	18.04	18.04	17.52	17.63	637489
2020-12-15	17.76	18.05	17.72	18.03	776945
2020-12-16	17.98	18.01	17.54	17.64	453664
2020-12-17	17.73	17.77	17.37	17.59	1806119
2020-12-18	17.48	17.55	17.18	17.29	2957495
2020-12-21	17.08	17.54	17.05	17.51	1046100
2020-12-22	17.50	17.70	17.33	17.52	1439507
2020-12-23	17.55	17.65	17.46	17.50	2605599
2020-12-24	17.63	17.78	17.55	17.68	1352071
2020-12-28	17.85	18.15	17.71	18.09	425701
2020-12-29	18.05	18.07	17.81	17.85	506927
2020-12-30	17.76	18.11	17.76	17.91	411243
2020-12-31	17.90	17.92	17.73	17.77	558766
2021-01-04	17.96	18.13	17.59	17.96	1033616
2021-01-05	17.98	18.19	17.83	18.06	616243
2021-01-06	18.20	19.12	18.13	18.81	1161022
2021-01-07	18.70	18.89	18.28	18.28	723033
2021-01-08	18.36	18.40	17.95	18.16	803319
2021-01-11	18.05	18.37	17.95	18.27	650547
2021-01-12	18.25	18.35	17.99	18.07	585425
2021-01-13	17.99	18.24	17.89	17.96	624784
2021-01-14	18.00	18.51	18.00	18.33	659522
2021-01-15	18.20	18.37	18.02	18.32	821219
2021-01-19	18.17	18.49	18.15	18.33	1248682
2021-01-20	18.40	18.70	18.39	18.63	955135
2021-01-21	18.59	18.93	18.52	18.74	585803
2021-01-22	18.63	18.69	18.22	18.24	1374376
2021-01-25	18.14	18.49	17.98	18.35	1705447
2021-01-26	18.51	18.81	18.44	18.75	711825
2021-01-27	18.86	19.42	18.63	19.02	1781134
2021-01-28	19.12	19.23	18.67	18.90	757336
2021-01-29	19.02	19.26	18.76	18.88	1205399
2021-02-01	18.59	19.01	18.30	18.79	721557
2021-02-02	18.92	19.40	18.84	19.23	557225
2021-02-03	19.22	19.33	19.08	19.26	397903
2021-02-04	19.24	19.86	19.19	19.62	768085
2021-02-05	20.79	21.58	20.72	20.82	853331
2021-02-08	20.83	21.45	20.83	21.40	715530
2021-02-09	21.58	22.13	21.51	21.97	692558
2021-02-10	22.17	23.05	22.00	22.61	2209367
2021-02-11	22.67	23.01	22.51	22.97	601609
2021-02-12	23.41	23.90	23.21	23.50	551474
2021-02-16	23.46	23.49	23.13	23.20	916952
2021-02-17	24.04	24.11	22.77	22.90	901325
2021-02-18	22.82	23.02	22.53	22.59	696244
2021-02-19	22.78	22.78	22.33	22.41	367707
2021-02-22	22.50	23.33	22.37	23.11	362041
2021-02-23	22.97	23.18	22.71	23.08	497573
2021-02-24	23.04	23.60	22.93	23.24	465847
2021-02-25	23.35	23.54	22.63	22.65	382968
2021-02-26	22.67	23.18	22.53	22.92	596176
2021-03-01	23.21	23.87	23.11	23.73	349476
2021-03-02	23.72	23.78	23.09	23.10	335563
2021-03-03	23.15	23.58	23.03	23.05	548728
2021-03-04	23.02	23.33	22.39	22.77	346071
2021-03-05	22.94	23.55	22.51	23.50	515707
2021-03-08	23.50	23.76	22.98	23.23	756353
2021-03-09	24.00	24.46	23.39	23.80	632629
2021-03-10	23.86	24.77	23.69	24.37	797253
2021-03-11	24.33	24.63	24.14	24.51	455748
2021-03-12	24.52	25.03	24.52	24.93	340809
2021-03-15	24.93	24.93	24.38	24.72	530646
2021-03-16	24.81	25.43	24.81	25.22	513495
2021-03-17	25.07	25.07	24.28	24.92	997061
2021-03-18	24.85	25.64	24.79	25.20	1714170
2021-03-19	25.13	25.44	24.75	25.13	1856040
2021-03-22	25.20	25.24	24.38	24.73	602118
2021-03-23	24.41	24.67	24.07	24.17	735511
2021-03-24	24.26	24.45	23.61	23.69	585144
2021-03-25	23.52	24.49	23.30	24.42	431837
2021-03-26	24.45	24.58	23.68	24.01	962766
2021-03-29	24.02	24.02	23.22	23.39	444582
2021-03-30	23.37	24.02	23.37	23.83	1002677
2021-03-31	23.90	24.06	23.43	23.46	1408871
2021-04-01	23.59	24.01	23.18	24.00	1084012
2021-04-05	24.07	24.68	23.90	24.52	594840
2021-04-06	24.54	24.94	24.40	24.54	624229
2021-04-07	24.34	24.72	24.27	24.36	370460
2021-04-08	24.40	24.75	24.10	24.70	824006
2021-04-09	24.68	24.77	24.35	24.63	295540
2021-04-12	24.60	24.92	24.47	24.78	537598
2021-04-13	24.78	24.78	24.17	24.26	508903
2021-04-14	24.19	24.67	24.12	24.58	768405
2021-04-15	24.87	24.96	24.50	24.80	417299
2021-04-16	25.00	25.10	24.73	24.90	709539
2021-04-19	24.78	24.93	24.53	24.88	444918
2021-04-20	24.82	25.17	24.37	24.71	303867
2021-04-21	24.68	25.43	24.49	25.41	671170
2021-04-22	25.40	25.57	24.99	25.09	559723
2021-04-23	25.15	25.22	24.89	24.89	261560
2021-04-26	25.06	25.06	24.78	24.82	305100
2021-04-27	24.76	24.91	24.53	24.60	316449
2021-04-28	24.58	24.63	24.11	24.31	415848
2021-04-29	24.49	24.58	24.20	24.46	809070
2021-04-30	24.39	24.54	24.07	24.31	602541
2021-05-03	24.42	24.56	24.22	24.37	404418
2021-05-04	24.13	24.22	23.32	23.57	367969
2021-05-05	23.83	24.26	23.45	24.06	516804
2021-05-06	24.14	24.16	23.63	23.94	345886
2021-05-07	24.60	25.56	24.60	25.37	626338
2021-05-10	25.34	25.79	24.91	25.26	367739
2021-05-11	25.11	25.69	24.72	25.64	598394
2021-05-12	25.42	25.45	24.19	24.24	598272
2021-05-13	24.29	24.88	24.10	24.36	385369
2021-05-14	24.44	24.96	24.43	24.92	349279
2021-05-17	25.10	25.41	24.84	25.11	389957
2021-05-18	25.12	25.28	24.91	24.91	438425
2021-05-19	24.85	24.86	24.27	24.62	739684
2021-05-20	24.70	25.75	24.70	25.69	545076
2021-05-21	25.65	25.89	25.22	25.25	612857
2021-05-24	25.42	25.68	25.27	25.59	362381
2021-05-25	25.77	25.94	25.38	25.47	519959
2021-05-26	25.72	26.02	25.64	25.70	625405
2021-05-27	25.73	26.21	25.60	25.95	926967
2021-05-28	26.11	26.11	25.42	25.69	605931
2021-06-01	25.48	25.55	24.72	25.08	692736
2021-06-02	25.04	25.04	24.33	24.54	477920
2021-06-03	24.44	24.54	24.05	24.48	255130
2021-06-04	24.65	24.81	24.50	24.78	234869
2021-06-07	24.83	24.93	24.18	24.36	339031
2021-06-08	24.55	25.35	24.26	25.28	886148
2021-06-09	25.60	25.60	25.02	25.26	481617
2021-06-10	25.40	25.50	25.10	25.11	493945
2021-06-11	25.23	25.56	25.20	25.55	248775
2021-06-14	25.49	25.56	25.04	25.08	327179
2021-06-15	25.17	25.28	24.70	24.73	224812
2021-06-16	24.71	24.92	24.33	24.61	495753
2021-06-17	24.49	24.63	23.86	24.20	462443
2021-06-18	24.01	24.27	23.68	23.82	907047
2021-06-21	23.82	24.36	23.66	24.30	538133
2021-06-22	24.21	24.36	23.81	24.15	435216
2021-06-23	24.16	24.26	23.92	23.98	295289
2021-06-24	24.09	24.29	23.95	24.16	268083
2021-06-25	24.23	24.48	24.10	24.19	693776
2021-06-28	24.22	24.46	23.96	24.18	404466
2021-06-29	24.14	24.60	24.06	24.09	248104
2021-06-30	24.03	24.43	23.96	24.35	564373
2021-07-01	24.31	24.83	24.31	24.76	476639
2021-07-02	24.77	24.77	24.18	24.46	620758
2021-07-06	24.49	24.49	23.91	24.09	428833
2021-07-07	24.05	24.22	23.53	23.86	494917
2021-07-08	23.51	23.81	23.31	23.44	344592
2021-07-09	23.68	24.23	23.62	24.16	262978
2021-07-12	23.92	24.45	23.84	24.36	455712
2021-07-13	24.24	24.24	23.83	23.86	384362
2021-07-14	23.98	24.13	23.63	23.70	231081
2021-07-15	23.64	23.94	23.56	23.65	390028
2021-07-16	23.75	23.84	22.93	22.99	224340
2021-07-19	22.68	22.95	22.47	22.65	420234
2021-07-20	22.63	23.15	22.29	23.06	594785
2021-07-21	23.18	23.55	23.12	23.38	194495
2021-07-22	23.38	23.39	23.08	23.19	290529
2021-07-23	23.31	23.57	23.14	23.53	245001
2021-07-26	23.57	24.11	23.52	23.67	404441
2021-07-27	23.51	23.67	23.36	23.51	338275
2021-07-28	23.74	23.85	23.39	23.60	403791
2021-07-29	23.71	23.79	23.41	23.43	376828
2021-07-30	23.39	23.61	23.37	23.51	408232
2021-08-02	23.46	23.81	23.41	23.65	638329
2021-08-03	23.71	23.71	22.84	23.06	539049
2021-08-04	23.43	23.78	23.33	23.41	937087
2021-08-05	23.73	23.85	23.58	23.79	849822
2021-08-06	25.38	25.69	23.61	23.76	1149797
2021-08-09	23.79	23.79	22.89	23.62	1260970
2021-08-10	23.55	23.64	23.27	23.43	411846
2021-08-11	23.38	23.40	22.98	23.32	335642
2021-08-12	23.33	23.51	23.17	23.19	526061
2021-08-13	23.12	23.24	22.75	22.78	642401
2021-08-16	22.78	23.25	22.45	22.91	608168
2021-08-17	22.65	22.75	22.27	22.32	538130
2021-08-18	22.25	22.32	21.56	21.58	409032
2021-08-19	21.38	21.58	21.22	21.29	373156
2021-08-20	21.27	21.55	20.97	21.49	315518
2021-08-23	21.60	21.88	21.49	21.82	552949
2021-08-24	21.84	22.02	21.74	21.79	348052
2021-08-25	21.79	22.11	21.56	21.99	438193
2021-08-26	21.93	22.14	21.77	21.95	1024802
2021-08-27	22.03	22.22	21.89	22.16	322376
2021-08-30	22.15	22.16	21.92	21.98	358485
2021-08-31	22.08	22.28	21.87	22.03	464664
2021-09-01	22.20	22.52	22.11	22.39	428063
2021-09-02	22.39	22.60	22.17	22.25	493943
2021-09-03	22.19	22.25	22.05	22.13	476700
2021-09-07	22.12	22.22	21.72	21.75	400703
2021-09-08	21.65	21.73	21.25	21.68	562237
2021-09-09	21.72	21.90	21.44	21.53	702789
2021-09-10	21.66	21.81	21.42	21.44	550892
2021-09-13	21.63	21.74	21.26	21.43	538241
2021-09-14	21.50	21.64	21.29	21.41	766259
2021-09-15	21.33	21.64	21.13	21.57	696362
2021-09-16	21.50	22.12	21.50	22.00	521672
2021-09-17	21.94	22.01	21.61	21.73	1541704
2021-09-20	21.40	21.41	21.03	21.33	427477
2021-09-21	21.64	22.06	21.55	21.71	451523
2021-09-22	21.91	22.72	21.91	22.53	852059
2021-09-23	23.31	23.84	23.21	23.72	1872122
2021-09-24	23.58	24.25	23.55	24.14	796032
2021-09-27	24.07	24.20	23.82	24.01	718352
2021-09-28	23.88	24.11	23.67	23.76	664231
2021-09-29	23.91	23.93	23.51	23.57	591467
2021-09-30	23.70	23.70	23.15	23.23	642512
2021-10-01	23.34	23.67	23.21	23.58	493620
2021-10-04	23.55	23.68	23.15	23.30	444523
2021-10-05	23.45	23.88	23.38	23.59	362287
2021-10-06	23.41	23.60	23.18	23.34	811020
2021-10-07	23.58	23.93	23.58	23.79	494806
2021-10-08	23.87	24.25	23.83	23.93	541110
2021-10-11	23.85	24.17	23.81	23.87	466907
2021-10-12	23.87	24.24	23.75	23.99	1197796
2021-10-13	24.08	24.22	23.82	23.85	1381858
2021-10-14	24.06	24.22	23.88	24.16	449654
2021-10-15	24.25	24.36	24.06	24.12	812885
2021-10-18	24.02	24.04	23.70	23.87	757623
2021-10-19	24.00	24.10	23.88	23.97	525841
2021-10-20	24.03	24.19	23.85	24.19	727350
2021-10-21	24.16	24.35	23.92	24.07	398755
2021-10-22	24.06	24.44	24.06	24.36	448230
2021-10-25	24.46	24.63	24.29	24.45	584064
2021-10-26	24.50	24.50	24.00	24.00	500186
2021-10-27	23.97	23.97	22.46	22.46	1253047
2021-10-28	22.67	23.10	22.52	22.81	1036434
2021-10-29	22.70	22.82	22.36	22.56	944938
2021-11-01	22.69	23.38	22.64	23.35	1185863
2021-11-02	23.24	23.30	23.01	23.14	401891
2021-11-03	23.07	23.23	22.78	22.92	704834
2021-11-04	22.98	23.40	22.85	23.39	943276
2021-11-05	23.55	24.75	23.52	24.26	690157
2021-11-08	24.53	24.68	23.88	23.95	876828
2021-11-09	23.89	24.23	23.34	23.70	1032606
2021-11-10	23.64	23.84	23.37	23.49	1012258
2021-11-11	23.77	23.83	23.47	23.57	648043
2021-11-12	23.77	24.10	23.58	23.78	423130
2021-11-15	23.84	24.01	23.35	23.41	910896
2021-11-16	23.41	23.72	23.26	23.67	828844
2021-11-17	23.72	23.75	23.15	23.51	831202
2021-11-18	23.75	23.81	23.16	23.36	526856
2021-11-19	23.08	23.29	22.25	22.32	969457
2021-11-22	22.54	22.98	22.11	22.67	1092782
2021-11-23	22.71	23.07	22.27	22.37	631144
2021-11-24	22.28	22.34	21.99	22.29	452650
2021-11-26	21.72	21.81	21.52	21.61	659423
2021-11-29	21.91	22.05	21.51	21.88	1033953
2021-11-30	21.63	21.97	21.40	21.55	1727553
2021-12-01	21.90	22.15	21.18	21.20	1335687
2021-12-02	21.77	21.95	21.28	21.87	996721
2021-12-03	21.91	21.91	21.23	21.87	908403
2021-12-06	22.11	22.17	21.81	22.02	745270
2021-12-07	22.22	22.49	22.18	22.24	735196
2021-12-08	22.42	22.56	22.19	22.37	709348
2021-12-09	22.28	22.36	21.92	21.95	711764
2021-12-10	22.04	22.31	21.49	21.57	1547083
2021-12-13	21.60	21.69	21.27	21.46	704014
2021-12-14	21.45	21.56	21.06	21.11	588924
2021-12-15	21.21	21.54	21.04	21.46	1203600
2021-12-16	21.73	21.93	21.61	21.61	696229
2021-12-17	21.64	21.74	21.19	21.50	1788338
2021-12-20	21.10	21.22	20.78	21.11	502150
2021-12-21	21.25	21.98	21.25	21.96	558446
2021-12-22	21.92	22.22	21.91	22.08	391965
2021-12-23	22.22	22.66	22.11	22.55	323306
2021-12-27	22.56	22.94	22.55	22.88	303330
2021-12-28	22.83	23.08	22.80	22.93	232255
2021-12-29	23.03	23.04	22.74	22.77	323775
2021-12-30	22.77	23.07	22.69	22.73	241619
2021-12-31	22.77	22.86	22.44	22.50	305982
2022-01-03	22.65	23.11	22.65	22.88	507051
2022-01-04	23.05	23.24	22.71	22.78	570528
2022-01-05	22.90	23.10	21.99	22.04	594837
2022-01-06	21.67	22.92	21.67	22.76	692996
2022-01-07	22.79	22.95	22.66	22.69	821514
2022-01-10	22.63	22.77	22.11	22.43	308786
2022-01-11	22.55	22.71	22.36	22.71	407152
2022-01-12	22.74	22.95	22.59	22.86	280276
2022-01-13	22.95	23.37	22.86	23.19	278341
2022-01-14	22.94	23.21	22.57	22.94	429313
2022-01-18	22.81	22.81	22.20	22.41	410613
2022-01-19	22.56	22.62	22.23	22.30	298940
2022-01-20	22.30	22.70	21.88	21.91	461133
2022-01-21	21.77	22.10	21.56	21.66	515195
2022-01-24	21.39	22.24	21.12	22.20	536282
2022-01-25	21.88	21.99	21.32	21.79	490638
2022-01-26	21.96	22.24	21.34	21.56	452915
2022-01-27	21.32	21.63	20.93	21.04	1167503
2022-01-28	20.93	21.76	20.91	21.76	474429
2022-01-31	21.63	22.25	21.59	22.24	535661
2022-02-01	22.17	22.46	22.09	22.25	395002
2022-02-02	22.35	22.52	22.16	22.42	478650
2022-02-03	22.25	22.74	22.25	22.54	442575
2022-02-04	23.66	24.16	22.09	22.73	1018790
2022-02-07	22.82	23.21	22.72	22.80	695616
2022-02-08	22.67	23.48	22.67	23.28	784125
2022-02-09	23.54	23.93	23.54	23.90	658994
2022-02-10	23.65	24.02	23.43	23.60	672451
2022-02-11	23.53	23.66	22.92	22.97	487222
2022-02-14	23.04	23.10	22.45	22.60	1075480
2022-02-15	22.91	23.49	22.83	23.41	334293
2022-02-16	23.24	23.97	23.18	23.96	426400
2022-02-17	23.74	23.77	22.97	23.06	449313
2022-02-18	22.89	22.96	22.28	22.37	555280
2022-02-22	22.26	22.38	21.93	22.02	437901
2022-02-23	22.18	22.25	21.54	21.61	392364
2022-02-24	21.02	21.75	20.81	21.69	794634
2022-02-25	21.59	22.37	21.53	22.34	789011
2022-02-28	21.96	22.53	21.94	22.43	770515
2022-03-01	22.25	22.44	21.35	21.54	600346
2022-03-02	21.65	22.70	21.65	22.64	755821
2022-03-03	22.49	22.74	21.79	21.90	431507
2022-03-04	21.65	21.65	21.12	21.35	585771
2022-03-07	21.36	21.41	20.51	20.52	735066
2022-03-08	20.60	21.25	20.33	20.56	720997
2022-03-09	21.17	21.73	21.14	21.52	598304
2022-03-10	21.19	21.46	20.99	21.33	415352
2022-03-11	21.72	22.21	21.40	21.41	568623
2022-03-14	21.54	21.72	21.32	21.48	666772
2022-03-15	21.62	21.85	21.22	21.44	577288
2022-03-16	21.64	22.24	21.54	22.10	419712
2022-03-17	21.89	22.80	21.85	22.75	469361
2022-03-18	22.63	22.72	22.38	22.43	1597511
2022-03-21	22.50	22.78	22.06	22.29	427379
2022-03-22	22.35	22.68	22.07	22.48	318082
2022-03-23	22.38	22.38	22.17	22.25	446703
2022-03-24	22.27	22.88	21.90	22.85	573622
2022-03-25	22.94	23.15	22.80	22.95	395450
2022-03-28	22.89	22.97	22.71	22.86	240623
2022-03-29	23.12	23.37	23.12	23.21	447206
2022-03-30	23.17	23.33	22.98	23.06	266078
2022-03-31	22.92	23.02	22.51	22.52	551207
2022-04-01	22.63	22.78	22.19	22.31	316323
2022-04-04	22.30	22.49	22.12	22.45	325901
2022-04-05	22.36	22.51	22.16	22.35	328488
2022-04-06	22.22	22.28	21.83	22.04	475102
2022-04-07	21.95	22.00	21.30	21.68	265336
2022-04-08	21.68	21.87	21.38	21.68	394715
2022-04-11	21.63	21.89	21.46	21.48	481483
2022-04-12	21.64	21.89	21.19	21.38	587053
2022-04-13	21.37	22.09	21.37	22.08	694939
2022-04-14	22.09	22.29	21.46	21.48	492976
2022-04-18	21.48	21.73	21.31	21.47	348609
2022-04-19	21.47	22.18	21.47	22.13	378560
2022-04-20	22.28	22.32	21.91	22.19	852933
2022-04-21	22.39	22.46	21.69	21.71	319644
2022-04-22	21.60	21.61	21.09	21.11	399861
2022-04-25	21.04	21.15	20.61	21.13	492883
2022-04-26	20.95	20.99	20.29	20.29	355267
2022-04-27	20.29	20.58	20.15	20.44	608437
2022-04-28	20.57	20.69	20.15	20.47	759742
2022-04-29	20.28	20.54	19.86	19.91	882406
2022-05-02	20.01	20.31	19.76	20.31	736252
2022-05-03	20.40	20.44	19.98	20.25	565476
2022-05-04	20.25	20.78	20.14	20.78	630470
2022-05-05	20.58	20.60	19.33	19.59	766616
2022-05-06	19.08	19.51	16.57	16.91	1299270
2022-05-09	16.64	17.79	16.64	17.59	1969662
2022-05-10	17.78	18.13	17.41	17.62	1267638
2022-05-11	17.58	18.03	16.99	17.01	777173
2022-05-12	16.97	17.61	16.85	17.60	1377994
2022-05-13	17.73	18.17	17.58	17.95	847971
2022-05-16	17.96	18.10	17.71	17.85	563132
2022-05-17	18.29	18.65	18.29	18.63	809998
2022-05-18	18.37	18.38	17.69	17.74	597658
2022-05-19	17.62	17.97	17.53	17.78	724039
2022-05-20	18.04	18.17	17.49	17.89	761897
2022-05-23	18.16	18.19	17.58	17.77	640721
2022-05-24	17.53	17.54	16.68	16.87	765379
2022-05-25	16.87	17.29	16.87	17.15	535495
2022-05-26	17.25	17.47	17.11	17.40	1189624
2022-05-27	17.45	17.85	17.41	17.85	829353
2022-05-31	17.73	17.73	17.32	17.58	834644
2022-06-01	17.65	17.80	17.13	17.38	939319
2022-06-02	17.47	18.08	17.44	18.02	1139927
2022-06-03	17.79	17.79	17.31	17.47	392959
2022-06-06	17.69	17.74	17.45	17.69	476404
2022-06-07	17.46	17.89	17.31	17.84	376875
2022-06-08	17.67	17.89	17.48	17.51	403665
2022-06-09	17.38	17.49	17.12	17.13	580192
2022-06-10	16.83	16.91	16.64	16.81	512693
2022-06-13	16.42	16.45	15.83	15.89	543775
2022-06-14	15.93	16.02	15.60	15.80	490315
2022-06-15	15.99	16.08	15.58	15.80	1207831
2022-06-16	15.51	15.69	15.23	15.65	846652
2022-06-17	15.65	16.05	15.65	15.73	2796721
2022-06-21	15.93	16.15	15.49	15.50	911157
2022-06-22	15.32	15.50	15.18	15.38	920811
2022-06-23	15.40	15.55	15.23	15.52	683408
2022-06-24	15.68	16.15	15.64	16.08	971532
2022-06-27	16.21	16.27	15.91	16.05	1047001
2022-06-28	16.11	16.43	15.78	15.81	821870
2022-06-29	15.73	15.78	15.49	15.64	713635
2022-06-30	15.51	16.05	15.40	15.89	857737
2022-07-01	15.77	16.13	15.74	16.10	621852
2022-07-05	15.76	15.95	15.50	15.95	421890
2022-07-06	16.04	16.15	15.71	15.90	654380
2022-07-07	16.00	16.16	15.93	16.13	474625
2022-07-08	16.09	16.21	15.96	16.03	310306
2022-07-11	15.84	15.86	15.64	15.66	375809
2022-07-12	15.64	16.09	15.64	15.92	409959
2022-07-13	15.65	15.84	15.36	15.78	632200
2022-07-14	15.51	15.63	15.43	15.51	385294
2022-07-15	15.82	16.03	15.61	16.02	381595
2022-07-18	16.05	16.22	15.90	15.98	880451
2022-07-19	16.13	16.58	16.08	16.55	814808
2022-07-20	16.58	17.07	16.56	16.94	573111
2022-07-21	16.94	17.14	16.76	17.13	606288
2022-07-22	17.04	17.21	16.89	17.14	319931
2022-07-25	17.14	17.37	16.78	17.12	622456
2022-07-26	16.91	17.15	16.81	16.92	600198
2022-07-27	16.97	17.28	16.95	17.22	530412
2022-07-28	17.10	17.28	16.79	17.24	601659
2022-07-29	17.19	17.44	17.02	17.28	520120
2022-08-01	17.20	17.47	17.05	17.29	320542
2022-08-02	17.05	17.34	17.03	17.20	415877
2022-08-03	17.27	17.75	17.18	17.72	482057
2022-08-04	17.59	17.74	17.45	17.55	582977
2022-08-05	17.35	17.48	17.03	17.19	713144
2022-08-08	17.19	17.80	17.19	17.58	730585
2022-08-09	19.18	19.77	18.40	18.54	915310
2022-08-10	18.75	18.78	18.40	18.66	478171
2022-08-11	18.80	18.99	18.68	18.90	463930
2022-08-12	18.99	19.10	18.89	19.07	438027
2022-08-15	19.06	19.14	18.73	18.75	372382
2022-08-16	18.75	19.10	18.68	18.90	596891
2022-08-17	18.58	18.78	18.50	18.64	473834
2022-08-18	18.59	18.69	18.27	18.58	484105
2022-08-19	18.55	18.55	18.18	18.22	394059
2022-08-22	18.13	18.13	17.75	17.78	350814
2022-08-23	17.74	17.98	17.59	17.66	395631
2022-08-24	17.69	17.92	17.61	17.82	391476
2022-08-25	17.86	18.13	17.86	18.11	309779
2022-08-26	18.13	18.31	17.71	17.71	459947
2022-08-29	17.61	17.79	17.50	17.62	352034
2022-08-30	17.65	17.71	17.38	17.45	433371
2022-08-31	17.60	17.72	17.24	17.24	591435
2022-09-01	17.14	17.27	17.04	17.27	669659
2022-09-02	17.37	17.66	17.20	17.30	645931
2022-09-06	17.30	17.37	16.74	16.79	666318
2022-09-07	16.66	17.13	16.65	17.10	794520
2022-09-08	16.89	17.17	16.78	17.04	831885
2022-09-09	17.15	17.74	17.11	17.72	575281
2022-09-12	17.91	18.08	17.88	17.95	507469
2022-09-13	17.37	17.69	17.10	17.11	647173
2022-09-14	17.08	17.18	16.85	17.13	892384
2022-09-15	17.05	17.76	17.05	17.45	719257
2022-09-16	17.39	17.39	16.69	16.91	1562497
2022-09-19	16.62	17.03	16.62	16.92	564482
2022-09-20	16.75	17.08	16.71	16.86	769717
2022-09-21	16.99	17.04	16.32	16.33	494604
2022-09-22	16.34	16.39	16.01	16.03	404188
2022-09-23	15.93	16.02	15.51	15.67	408752
2022-09-26	15.61	15.80	15.34	15.35	403556
2022-09-27	15.53	15.69	15.21	15.27	567767
2022-09-28	15.34	15.79	15.28	15.68	656221
2022-09-29	15.47	15.51	15.17	15.32	580940
2022-09-30	15.40	15.71	15.27	15.42	1071068
2022-10-03	15.62	15.97	15.49	15.90	551780
2022-10-04	16.05	16.68	16.05	16.68	710792
2022-10-05	16.41	16.56	16.28	16.43	728829
2022-10-06	16.41	16.52	16.17	16.19	462800
2022-10-07	15.99	16.15	15.75	15.85	573233
2022-10-10	15.87	16.02	15.70	15.82	491242
2022-10-11	15.78	16.05	15.54	15.76	864536
2022-10-12	15.82	15.91	15.61	15.86	1081210
2022-10-13	15.49	16.35	15.37	16.28	987187
2022-10-14	16.33	16.56	15.93	15.96	494763
2022-10-17	16.46	17.18	16.28	16.36	3432149
2022-10-18	16.66	16.89	16.21	16.47	2008014
2022-10-19	16.50	16.90	16.50	16.75	1240034
2022-10-20	16.68	17.00	16.61	16.91	1317887
2022-10-21	16.91	17.34	16.74	17.34	891566
2022-10-24	17.34	17.45	16.79	17.01	1689143
2022-10-25	17.06	17.44	17.03	17.37	1662802
2022-10-26	17.37	17.55	17.18	17.20	905756
2022-10-27	17.28	17.44	16.91	16.94	830533
2022-10-28	17.15	17.20	16.78	17.14	1571277
2022-10-31	17.23	17.24	17.00	17.13	1772907
2022-11-01	17.35	17.66	17.16	17.22	676428
2022-11-02	17.10	17.22	16.65	16.72	1192157
2022-11-03	16.54	16.86	16.20	16.68	1752207
2022-11-04	16.92	16.96	16.36	16.92	981370
2022-11-07	17.03	17.14	16.64	16.95	548173
2022-11-08	16.95	17.52	16.90	17.34	709403
2022-11-09	15.32	16.66	15.15	16.46	3059977
2022-11-10	16.86	17.60	16.70	17.48	2678156
2022-11-11	17.55	18.30	17.55	18.29	878118
2022-11-14	18.24	18.66	18.09	18.40	1161543
2022-11-15	18.51	18.69	18.15	18.41	1076655
2022-11-16	18.32	18.32	18.08	18.21	817872
2022-11-17	17.89	18.32	17.78	18.31	1092999
2022-11-18	18.46	18.47	18.01	18.17	1632088
2022-11-21	17.90	18.02	17.65	17.72	1136712
2022-11-22	17.83	18.13	17.71	18.13	757633
2022-11-23	18.16	18.66	18.07	18.48	750062
2022-11-25	18.45	18.71	18.32	18.58	765853
2022-11-28	18.46	18.88	18.38	18.46	990517
2022-11-29	18.56	18.88	18.41	18.82	1214507
2022-11-30	18.82	19.52	18.72	19.45	1283282
2022-12-01	19.53	19.67	19.29	19.43	620535
2022-12-02	19.13	19.46	19.13	19.43	474844
2022-12-05	19.40	19.40	18.94	18.96	571899
2022-12-06	19.04	19.05	18.63	18.73	629129
2022-12-07	18.64	18.71	18.31	18.47	1123687
2022-12-08	18.54	18.66	18.34	18.39	855615
2022-12-09	18.29	18.44	18.24	18.28	714724
2022-12-12	18.25	18.40	18.03	18.38	814523
2022-12-13	19.04	19.16	18.71	18.97	1089039
2022-12-14	18.68	19.14	18.65	18.98	1346916
2022-12-15	18.63	18.79	18.00	18.04	1492716
2022-12-16	17.93	18.19	17.85	18.07	1636920
2022-12-19	18.00	18.12	17.58	17.70	728593
2022-12-20	17.59	17.80	17.47	17.75	918850
2022-12-21	17.93	18.09	17.75	17.97	993982
2022-12-22	17.76	18.09	17.70	18.07	660615
2022-12-23	18.54	18.73	18.17	18.56	688468
2022-12-27	18.53	18.67	18.35	18.56	409175
2022-12-28	18.55	18.65	18.20	18.20	544527
2022-12-29	18.27	18.60	18.27	18.46	738207
2022-12-30	18.29	18.46	18.22	18.44	470726
2023-01-03	18.57	18.79	18.32	18.49	422318
2023-01-04	18.66	19.27	18.58	19.24	709446
2023-01-05	19.10	19.10	18.75	18.89	603413
2023-01-06	19.10	19.26	18.82	19.20	370851
2023-01-09	19.33	19.54	19.19	19.27	334473
2023-01-10	19.29	19.60	19.12	19.59	325406
2023-01-11	19.66	19.71	19.37	19.62	792408
2023-01-12	19.66	19.81	19.52	19.72	986239
2023-01-13	19.62	19.85	19.49	19.82	959558
2023-01-17	19.87	19.91	19.56	19.62	544405
2023-01-18	19.70	19.76	19.20	19.23	656726
2023-01-19	19.10	19.17	18.90	19.06	808241
2023-01-20	19.14	19.68	19.02	19.64	974078
2023-01-23	19.67	19.96	19.56	19.93	567728
2023-01-24	19.84	19.93	19.65	19.91	757013
2023-01-25	20.79	21.63	20.71	20.86	3090467
2023-01-26	20.95	21.08	20.62	21.01	883602
2023-01-27	20.89	21.00	20.67	20.71	1324849
2023-01-30	20.50	20.61	20.27	20.36	1124085
2023-01-31	20.49	20.52	20.26	20.44	963435
2023-02-01	20.58	20.94	20.12	20.91	682275
2023-02-02	21.04	21.86	21.04	21.67	629565
2023-02-03	21.35	21.60	21.23	21.40	836863
2023-02-06	21.20	21.20	20.78	20.93	783193
2023-02-07	20.84	21.18	20.68	21.14	820037
2023-02-08	21.05	21.41	21.00	21.10	755753
2023-02-09	21.22	21.36	20.80	20.85	613670
2023-02-10	19.66	20.06	18.76	18.81	1397809
2023-02-13	18.82	19.15	18.65	19.03	889926
2023-02-14	18.86	19.07	18.65	19.02	1356036
2023-02-15	18.89	19.33	18.83	19.32	682155
2023-02-16	18.90	19.18	18.80	18.84	789080
2023-02-17	18.81	19.12	18.66	19.11	629327
2023-02-21	18.88	18.99	18.40	18.41	819778
2023-02-22	17.99	18.01	17.47	17.85	1591584
2023-02-23	17.81	17.87	17.51	17.70	1178215
2023-02-24	17.36	17.63	17.17	17.61	1120852
2023-02-27	17.63	17.68	17.42	17.45	616521
2023-02-28	17.41	17.48	17.20	17.26	639358
2023-03-01	17.22	17.23	17.00	17.10	946220
2023-03-02	16.95	17.44	16.95	17.39	804744
2023-03-03	17.52	17.55	17.28	17.43	972562
2023-03-06	17.52	17.55	17.13	17.19	1125986
2023-03-07	17.18	17.53	16.98	17.02	989631
2023-03-08	17.03	17.10	16.80	16.91	1125740
2023-03-09	16.90	16.95	16.42	16.43	1085045
2023-03-10	16.40	16.40	15.88	16.18	1107046
2023-03-13	16.04	16.05	15.73	15.76	1170617
2023-03-14	16.03	16.09	15.80	16.07	1862661
2023-03-15	15.77	16.07	15.74	15.99	1394885
2023-03-16	15.89	16.41	15.86	16.38	1061080
2023-03-17	16.19	16.31	16.03	16.06	1157463
2023-03-20	16.07	16.24	15.97	16.19	570932
2023-03-21	16.38	16.49	16.27	16.30	1251727
2023-03-22	16.28	16.35	15.90	15.91	827788
2023-03-23	16.09	16.39	16.02	16.26	1322416
2023-03-24	16.15	16.36	15.99	16.34	958730
2023-03-27	16.50	16.67	16.45	16.58	838473
2023-03-28	16.58	16.76	16.46	16.74	1053995
2023-03-29	16.98	17.11	16.83	17.06	913830
2023-03-30	17.15	17.30	17.06	17.09	501924
2023-03-31	17.15	17.45	17.15	17.43	732366
2023-04-03	17.36	17.62	17.28	17.60	1379139
2023-04-04	17.67	17.85	17.39	17.46	1333153
2023-04-05	17.42	17.49	17.23	17.45	655921
2023-04-06	17.44	17.54	17.29	17.44	827644
2023-04-10	17.36	17.55	17.36	17.54	612843
2023-04-11	17.52	17.79	17.52	17.72	802399
2023-04-12	17.92	17.95	17.45	17.47	677167
2023-04-13	17.59	17.83	17.55	17.79	629841
2023-04-14	17.72	17.90	17.48	17.55	552250
2023-04-17	17.52	17.74	17.35	17.49	360315
2023-04-18	17.47	17.63	17.38	17.45	766373
2023-04-19	17.23	17.66	17.22	17.54	682660
2023-04-20	17.42	17.64	17.41	17.45	783328
2023-04-21	17.47	17.54	17.37	17.44	626030
2023-04-24	17.40	17.56	17.27	17.42	533972
2023-04-25	17.20	17.27	16.99	17.08	879906
2023-04-26	17.03	17.22	16.79	16.82	612553
2023-04-27	16.95	17.35	16.78	17.35	505777
2023-04-28	17.24	17.76	17.24	17.75	863156
2023-05-01	17.66	17.81	17.50	17.53	476703
2023-05-02	17.46	17.46	16.87	17.11	880566
2023-05-03	17.13	17.41	17.13	17.19	697300
2023-05-04	17.02	17.11	16.78	16.85	1049719
2023-05-05	16.95	17.30	16.95	17.26	700821
2023-05-08	17.30	17.36	17.12	17.28	369320
2023-05-09	17.19	17.21	16.98	17.08	625697
2023-05-10	17.30	17.30	16.49	16.83	911545
2023-05-11	16.74	16.90	16.53	16.83	1275303
2023-05-12	17.98	18.68	17.71	18.29	1407545
2023-05-15	18.34	18.92	18.34	18.88	905165
2023-05-16	18.69	18.71	18.31	18.47	603254
2023-05-17	18.54	18.84	18.32	18.82	1030107
2023-05-18	18.81	18.90	18.62	18.86	476803
2023-05-19	18.85	18.93	18.61	18.70	558443
2023-05-22	18.77	18.77	18.52	18.64	383947
2023-05-23	18.50	18.69	18.45	18.47	585716
2023-05-24	18.38	18.43	18.19	18.33	577129
2023-05-25	18.35	18.53	18.23	18.32	572384
2023-05-26	18.44	18.67	18.29	18.64	447053
2023-05-30	18.79	18.97	18.71	18.92	739948
2023-05-31	18.84	18.84	18.29	18.48	1263300
2023-06-01	18.58	18.90	18.40	18.88	917862
2023-06-02	18.98	19.16	18.76	19.01	549653
2023-06-05	19.01	19.05	18.80	18.82	546885
2023-06-06	18.77	19.14	18.77	19.11	653336
2023-06-07	19.24	19.60	19.12	19.55	1182679
2023-06-08	19.45	19.53	19.14	19.33	1087506
2023-06-09	19.33	19.47	19.18	19.42	727070
2023-06-12	19.42	19.49	19.18	19.21	1040825
2023-06-13	19.35	19.74	19.28	19.65	989312
2023-06-14	19.69	19.93	19.39	19.49	1035033
2023-06-15	19.48	19.81	19.42	19.76	1382538
2023-06-16	19.89	19.92	19.68	19.80	1497114
2023-06-20	19.80	19.80	19.31	19.35	991322
2023-06-21	19.23	19.54	19.17	19.50	608472
2023-06-22	19.49	19.49	19.05	19.08	444739
2023-06-23	18.90	19.12	18.85	19.00	916234
2023-06-26	19.01	19.23	18.99	19.15	422037
2023-06-27	19.14	19.61	19.12	19.48	488497
2023-06-28	19.46	19.77	19.42	19.75	637243
2023-06-29	19.74	19.89	19.68	19.74	472629
2023-06-30	19.92	19.97	19.69	19.72	871447
2023-07-03	19.64	19.82	19.60	19.77	264086
2023-07-05	19.61	19.74	19.41	19.71	512256
2023-07-06	19.50	19.71	19.20	19.69	416148
2023-07-07	19.67	20.07	19.65	19.91	981644
2023-07-10	19.79	20.00	19.67	19.76	614654
2023-07-11	19.81	20.08	19.71	20.08	596292
2023-07-12	20.36	20.57	20.26	20.33	640987
2023-07-13	20.42	20.54	20.35	20.51	747712
2023-07-14	20.57	20.57	20.24	20.40	523429
2023-07-17	20.43	20.69	20.24	20.64	742920
2023-07-18	20.68	20.93	20.62	20.81	590159
2023-07-19	20.80	20.82	20.36	20.39	555172
2023-07-20	20.44	20.44	20.01	20.11	660694
2023-07-21	20.12	20.16	19.86	19.88	649622
2023-07-24	19.83	20.02	19.52	19.57	385733
2023-07-25	19.63	19.66	19.44	19.53	454835
2023-07-26	19.60	19.74	19.36	19.47	495646
2023-07-27	19.75	19.85	19.49	19.54	784165
2023-07-28	19.89	19.90	19.48	19.66	583299
2023-07-31	19.68	20.16	19.67	20.11	1010166
2023-08-01	20.08	20.27	19.83	20.12	858298
2023-08-02	20.11	20.11	19.73	20.04	987949
2023-08-03	20.01	20.25	19.85	20.14	928973
2023-08-04	20.15	20.67	20.12	20.30	589982
2023-08-07	20.41	20.78	20.41	20.64	878348
2023-08-08	20.45	20.80	20.45	20.79	912530
2023-08-09	20.71	20.97	20.62	20.78	1028297
2023-08-10	20.95	21.05	20.54	20.71	1510526
2023-08-11	20.92	21.73	20.92	21.69	1237484
2023-08-14	21.64	22.10	21.52	22.09	922745
2023-08-15	21.81	21.85	21.32	21.38	648436
2023-08-16	21.40	21.97	21.37	21.59	974578
2023-08-17	21.64	21.68	21.19	21.19	988860
2023-08-18	21.03	21.27	21.03	21.19	810158
2023-08-21	21.13	21.27	20.79	21.04	512741
2023-08-22	21.12	21.32	21.04	21.13	969790
2023-08-23	21.13	21.40	21.13	21.33	402844
2023-08-24	21.35	21.53	21.10	21.11	1015994
2023-08-25	21.13	21.32	21.02	21.20	865608
2023-08-28	21.37	21.49	21.27	21.32	471777
2023-08-29	21.38	21.70	21.27	21.64	928469
2023-08-30	21.59	21.89	21.59	21.86	743101
2023-08-31	21.92	22.14	21.85	22.00	1374025
2023-09-01	22.06	22.07	21.65	21.79	857317
2023-09-05	21.67	21.71	21.41	21.70	1195464
2023-09-06	21.65	21.80	21.64	21.76	2102114
2023-09-07	21.75	21.80	21.52	21.54	1600526
2023-09-08	21.65	21.79	21.62	21.66	1328640
2023-09-11	21.60	21.60	21.60	21.60	100
2023-09-12	21.57	21.67	21.19	21.46	1477702
2023-09-13	21.56	21.56	20.85	20.90	2009129
2023-09-14	21.12	21.20	20.94	21.18	1068745
2023-09-15	21.12	21.26	20.89	20.98	1834772
2023-09-18	21.09	21.09	20.57	20.63	1174800
2023-09-19	20.68	20.72	20.56	20.64	735657
2023-09-20	20.71	20.75	20.38	20.40	1081152
2023-09-21	20.31	20.99	20.15	20.66	1489025
2023-09-22	20.64	20.75	20.29	20.36	1243909
2023-09-25	20.32	20.52	20.13	20.46	1804379
2023-09-26	20.25	20.47	20.25	20.35	1436365
2023-09-27	20.48	20.57	20.29	20.39	1397811
2023-09-28	20.42	20.84	20.39	20.78	1514335
2023-09-29	20.83	21.01	20.76	20.87	1316749
2023-10-02	20.85	20.94	20.67	20.80	1739239
2023-10-03	20.71	20.84	20.09	20.14	1440226
2023-10-04	20.10	20.59	20.01	20.57	816027
2023-10-05	20.51	20.69	20.35	20.46	1255697
2023-10-06	20.39	21.18	20.39	20.98	1275968
2023-10-09	20.91	21.13	20.70	21.06	1266671
2023-10-10	21.12	21.59	21.07	21.51	1728792
2023-10-11	21.51	21.89	21.51	21.70	1685260
2023-10-12	21.71	21.78	21.43	21.62	969769
2023-10-13	21.62	22.12	21.30	21.73	2688422
2023-10-16	21.85	22.72	21.84	22.68	1772770
2023-10-17	22.68	23.02	22.39	22.99	2996259
2023-10-18	23.00	23.17	22.60	22.63	1753638
2023-10-19	22.66	22.68	22.29	22.36	1457430
2023-10-20	22.36	22.44	21.76	21.96	1049852
2023-10-23	21.94	22.25	21.76	21.89	1488797
2023-10-24	21.97	22.40	21.74	22.26	1934619
2023-10-25	22.08	22.14	21.31	21.32	1277709
2023-10-26	21.28	21.45	21.16	21.24	962171
2023-10-27	21.19	21.32	20.85	20.95	601697
2023-10-30	21.20	21.38	21.05	21.36	1213612
2023-10-31	21.42	21.60	21.30	21.44	1138352
2023-11-01	21.36	21.54	21.25	21.49	777039
2023-11-02	21.77	22.28	21.44	22.10	1151498
2023-11-03	22.46	22.68	22.40	22.66	1017695
2023-11-06	22.64	22.79	22.41	22.46	1264127
2023-11-07	22.32	22.50	22.01	22.23	916583
2023-11-08	22.34	22.57	22.24	22.30	1748651
2023-11-09	22.39	22.46	21.96	22.12	1337738
2023-11-10	21.90	22.25	21.36	21.78	2024786
2023-11-13	21.74	21.74	21.19	21.30	1185872
2023-11-14	21.70	22.06	21.60	21.87	1508401
2023-11-15	21.90	22.21	21.77	21.89	1209487
2023-11-16	21.92	22.08	21.75	21.97	777013
2023-11-17	22.09	22.18	21.82	21.92	1629094
2023-11-20	21.92	22.26	21.84	22.18	635751
2023-11-21	22.12	22.39	21.99	22.37	1330920
2023-11-22	22.51	22.86	22.49	22.84	1028181
2023-11-24	22.91	22.99	22.74	22.94	515014
2023-11-27	22.91	23.47	22.78	23.47	1784147
2023-11-28	23.53	23.53	23.28	23.28	992117
2023-11-29	23.37	23.42	22.99	23.40	1184438
2023-11-30	23.39	23.41	22.91	23.04	1291859
2023-12-01	23.20	23.30	23.01	23.15	584507
2023-12-04	23.06	23.47	22.93	23.08	660471
2023-12-05	22.91	22.92	22.52	22.72	822298
2023-12-06	22.73	22.98	22.71	22.84	921544
2023-12-07	22.93	23.02	22.21	22.94	612932
2023-12-08	22.92	23.10	22.71	22.94	855735
2023-12-11	22.95	23.18	22.88	23.10	856430
2023-12-12	23.11	23.35	22.85	23.04	952932
2023-12-13	23.01	23.80	22.92	23.78	2103898
2023-12-14	23.97	24.59	23.97	24.42	1106114
2023-12-15	24.45	24.60	24.23	24.53	1857943
2023-12-18	24.57	24.63	24.32	24.45	864321
2023-12-19	24.51	24.90	24.51	24.85	555576
2023-12-20	24.87	25.02	24.47	24.47	735998
2023-12-21	24.60	24.84	24.51	24.81	603836
2023-12-22	24.86	25.02	24.47	24.94	442301
2023-12-26	25.09	25.33	24.79	25.30	510136
2023-12-27	25.32	25.77	25.13	25.61	853869
2023-12-28	25.72	25.97	25.69	25.82	535816
2023-12-29	25.69	26.00	25.64	25.72	859638
2024-01-02	25.70	25.70	25.33	25.61	672347
2024-01-03	25.47	25.74	25.21	25.48	1067691
2024-01-04	25.55	25.60	25.25	25.38	953231
2024-01-05	25.40	25.83	25.36	25.58	1172491
2024-01-08	25.59	25.82	25.31	25.79	1363440
2024-01-09	25.65	25.69	25.36	25.37	622276
2024-01-10	25.26	25.51	25.23	25.32	753161
2024-01-11	25.36	25.40	24.99	25.37	711527
2024-01-12	25.50	25.66	25.22	25.34	476476
2024-01-16	25.08	25.34	24.64	24.80	864247
2024-01-17	24.52	24.77	24.43	24.51	959238
2024-01-18	24.52	24.70	24.32	24.59	786875
2024-01-19	24.59	25.02	24.50	25.01	1064231
2024-01-22	25.26	25.27	25.01	25.20	943478
2024-01-23	25.41	25.59	25.07	25.29	716804
2024-01-24	25.46	25.73	25.46	25.63	596128
2024-01-25	25.90	26.04	25.63	25.68	687544
2024-01-26	25.75	25.94	25.74	25.75	414638
2024-01-29	25.80	26.16	25.65	26.15	813164
2024-01-30	25.98	26.05	25.66	25.79	870427
2024-01-31	25.84	26.00	25.53	25.57	984989
2024-02-01	25.53	25.72	25.24	25.70	799168
2024-02-02	25.63	25.76	25.41	25.70	905963
2024-02-05	25.45	25.46	25.07	25.18	721208
2024-02-06	25.25	25.71	25.25	25.70	683030
2024-02-07	25.70	25.82	24.79	25.30	1082131
2024-02-08	26.99	28.92	26.75	27.01	2136133
2024-02-09	26.94	27.35	26.88	27.21	888703
2024-02-12	27.52	27.52	27.20	27.25	735673
2024-02-13	26.96	26.98	26.64	26.95	728123
2024-02-14	27.11	27.32	26.96	27.21	801375
2024-02-15	27.35	27.86	27.29	27.67	854620
2024-02-16	27.68	27.77	27.41	27.41	487792
2024-02-20	27.32	27.53	27.30	27.40	591641
2024-02-21	27.24	27.38	27.00	27.23	599251
2024-02-22	27.46	27.66	27.24	27.63	531208
2024-02-23	27.68	27.70	27.52	27.58	584168
2024-02-26	27.58	27.74	27.41	27.52	518502
2024-02-27	27.65	27.67	27.40	27.57	346928
2024-02-28	27.38	27.59	27.35	27.48	425183
2024-02-29	27.73	28.06	27.61	27.99	1042598
2024-03-01	27.90	27.97	27.31	27.40	857890
2024-03-04	27.47	27.68	26.84	27.04	792530
2024-03-05	26.94	27.03	26.60	26.92	761902
2024-03-06	27.03	27.13	26.92	27.09	512423
2024-03-07	27.17	27.43	27.07	27.21	400118
2024-03-08	27.30	27.65	27.29	27.35	697859
2024-03-11	27.35	27.91	26.25	27.41	993796
2024-03-12	27.39	27.66	26.98	27.27	696249
2024-03-13	27.32	27.42	27.16	27.30	661212
2024-03-14	27.18	27.33	26.88	27.03	607485
2024-03-15	26.83	27.27	26.41	26.44	2076837
2024-03-18	26.57	26.72	26.25	26.36	741072
2024-03-19	26.42	26.80	26.28	26.64	574314
2024-03-20	26.66	26.87	26.56	26.81	589124
2024-03-21	26.98	27.25	26.93	27.22	571068
2024-03-22	27.18	27.18	26.79	26.80	827467
2024-03-25	26.80	27.01	26.80	26.90	577883
2024-03-26	26.99	27.19	26.79	26.89	572742
2024-03-27	27.15	27.35	26.90	27.13	543966
2024-03-28	27.24	27.42	27.03	27.06	869597
2024-04-01	27.01	27.04	26.52	26.68	604929
2024-04-02	26.54	26.63	26.28	26.33	559029
2024-04-03	26.19	26.57	26.10	26.53	786325
2024-04-04	26.81	26.99	26.34	26.38	775628
2024-04-05	26.39	26.64	26.34	26.46	584753
2024-04-08	26.60	26.73	26.49	26.52	937609
2024-04-09	26.70	26.81	26.24	26.34	848183
2024-04-10	25.92	26.21	25.55	25.63	776995
2024-04-11	25.88	25.88	25.58	25.72	872767
2024-04-12	25.48	25.61	25.07	25.11	757476
2024-04-15	25.35	25.49	24.95	25.00	685826
2024-04-16	24.84	24.99	24.67	24.82	531159
2024-04-17	25.00	25.09	24.92	24.95	969783
2024-04-18	24.93	25.37	24.75	24.81	659120
2024-04-19	24.92	25.01	24.72	24.78	490432
2024-04-22	24.93	25.30	24.86	25.19	531854
2024-04-23	25.26	25.51	25.25	25.43	552849
2024-04-24	25.41	25.54	25.25	25.33	629055
2024-04-25	25.10	25.27	24.72	24.94	611473
2024-04-26	24.87	25.05	24.69	24.96	485797
2024-04-29	25.04	25.31	24.96	24.99	704419
2024-04-30	24.87	24.97	24.36	24.54	888825
2024-05-01	24.62	24.87	24.43	24.54	988537
2024-05-02	24.70	24.87	24.49	24.78	755915
2024-05-03	24.92	25.33	24.92	25.26	534973
2024-05-06	25.35	25.60	25.03	25.37	969862
2024-05-07	25.65	25.67	25.15	25.25	852090
2024-05-08	24.98	25.13	24.79	24.93	1069579
2024-05-09	24.82	25.80	23.99	25.63	1344121
2024-05-10	25.63	25.92	25.51	25.86	1098328
2024-05-13	26.00	26.39	25.92	26.29	1021488
2024-05-14	26.34	26.49	26.20	26.40	742601
2024-05-15	26.62	26.87	26.49	26.79	752485
2024-05-16	26.81	27.34	26.81	27.12	708655
2024-05-17	27.08	27.16	26.93	27.08	321213
2024-05-20	27.08	27.24	27.01	27.23	458844
2024-05-21	27.08	27.20	26.96	27.09	443256
2024-05-22	27.09	27.14	26.72	26.73	565573
2024-05-23	27.47	27.47	26.62	26.69	638606
2024-05-24	26.85	27.55	26.66	27.52	483533
2024-05-28	27.58	27.67	27.34	27.49	565330
2024-05-29	27.10	27.51	27.10	27.41	377216
2024-05-30	27.51	27.72	27.30	27.68	470439
2024-05-31	27.69	27.90	27.57	27.88	840243
2024-06-03	28.05	28.15	27.78	28.04	476681
2024-06-04	27.95	28.14	26.77	27.76	926049
2024-06-05	27.85	28.50	27.74	28.50	675500
2024-06-06	28.38	28.52	28.23	28.31	696348
2024-06-07	28.19	28.19	27.73	27.79	459600
2024-06-10	27.68	27.84	27.59	27.83	375475
2024-06-11	27.65	28.00	27.65	27.89	553581
2024-06-12	28.34	28.42	28.01	28.15	382072
2024-06-13	28.02	28.02	27.60	27.78	299892
2024-06-14	27.61	27.76	27.38	27.67	367572
2024-06-17	27.60	27.65	27.32	27.45	663272
2024-06-18	27.40	27.76	27.34	27.65	682661
2024-06-20	27.61	27.83	27.41	27.51	567104
2024-06-21	27.55	28.26	27.22	28.21	5205353
2024-06-24	28.13	28.41	28.00	28.31	1437867
2024-06-25	28.37	28.73	28.21	28.71	846916
2024-06-26	28.68	28.79	28.52	28.72	694825
2024-06-27	28.77	28.79	28.50	28.63	986807
2024-06-28	28.56	28.85	28.30	28.39	1604233
2024-07-01	28.42	28.72	28.15	28.15	430179
2024-07-02	28.27	28.46	28.03	28.42	562539
2024-07-03	28.46	28.68	28.46	28.51	265040
2024-07-05	28.44	28.49	28.26	28.33	533477
2024-07-08	28.61	28.61	28.06	28.10	414965
2024-07-09	28.10	28.73	27.59	28.56	805767
2024-07-10	28.69	28.75	28.50	28.63	647850
2024-07-11	28.78	28.87	28.63	28.64	659320
2024-07-12	28.76	28.90	28.34	28.37	2054737
2024-07-15	28.44	28.54	28.18	28.34	904442
2024-07-16	28.51	29.37	28.45	29.29	1102026
2024-07-17	29.20	29.35	28.80	28.87	1073710
2024-07-18	28.75	28.99	28.58	28.67	425734
2024-07-19	28.77	28.77	28.14	28.19	529548
2024-07-22	28.28	28.77	28.14	28.64	657532
2024-07-23	28.63	29.11	28.50	29.06	399415
2024-07-24	29.03	29.03	28.20	28.21	442846
2024-07-25	28.33	28.55	28.01	28.01	475482
2024-07-26	28.12	28.51	28.12	28.36	591995
2024-07-29	28.55	28.68	28.43	28.56	400037
2024-07-30	28.72	28.74	28.20	28.36	556173
2024-07-31	28.69	28.69	28.42	28.49	634420
2024-08-01	28.93	28.93	27.86	27.99	733170
2024-08-02	27.59	27.59	26.85	27.14	755803
2024-08-05	26.66	26.66	26.04	26.33	901848
2024-08-06	26.38	27.07	26.38	26.91	577759
2024-08-07	27.19	27.35	26.86	26.98	571462
2024-08-08	27.01	27.84	26.80	27.76	920125
2024-08-09	28.45	28.95	27.88	28.75	720462
2024-08-12	28.68	29.05	28.04	28.10	506744
2024-08-13	28.28	28.65	28.10	28.52	352026
2024-08-14	28.54	28.61	27.98	28.33	491480
2024-08-15	28.70	28.70	28.33	28.52	695897
2024-08-16	28.64	28.66	28.40	28.45	650334
2024-08-19	28.51	28.90	28.43	28.90	456402
2024-08-20	28.74	29.02	28.34	28.51	445630
2024-08-21	28.55	28.86	28.47	28.84	366164
2024-08-22	29.01	29.01	28.76	28.90	286983
2024-08-23	29.18	29.35	29.02	29.20	375072
2024-08-26	29.27	29.59	29.07	29.10	458329
2024-08-27	29.11	29.22	28.86	29.04	476234
2024-08-28	29.11	29.30	29.05	29.16	393794
2024-08-29	29.31	29.39	28.85	28.94	663072
2024-08-30	28.95	29.46	28.95	29.43	492177
2024-09-03	29.15	29.25	27.87	27.98	810735
2024-09-04	27.90	28.66	27.90	28.23	518344
2024-09-05	28.36	28.36	27.75	28.05	632672
2024-09-06	28.05	28.31	27.55	27.65	1300196
2024-09-09	27.72	27.89	27.62	27.64	783349
2024-09-10	27.75	27.89	27.21	27.47	1437996
2024-09-11	27.31	27.45	26.81	27.05	849068
2024-09-12	27.21	27.28	26.88	27.17	1120999
2024-09-13	27.40	27.47	27.26	27.38	804472
2024-09-16	27.35	27.43	27.11	27.35	693173
2024-09-17	27.39	27.88	27.39	27.65	712671
2024-09-18	27.74	28.22	27.64	27.78	712131
2024-09-19	28.35	28.35	27.87	27.88	611286
2024-09-20	27.90	27.90	27.36	27.68	2254801
2024-09-23	27.68	27.91	27.59	27.83	483597
2024-09-24	27.84	28.11	27.82	28.10	398624
2024-09-25	28.19	28.19	27.55	27.63	617145
2024-09-26	27.80	27.90	27.67	27.75	617730
2024-09-27	27.94	28.17	27.84	27.87	591229
2024-09-30	27.88	28.03	27.61	27.95	821372
2024-10-01	28.02	28.11	27.50	27.77	478072
2024-10-02	27.64	27.82	27.52	27.55	388227
2024-10-03	27.35	27.50	27.24	27.36	533955
2024-10-04	27.68	27.81	27.36	27.51	366752
2024-10-07	27.30	27.55	27.30	27.39	403266
2024-10-08	27.44	27.48	26.96	27.20	860860
2024-10-09	27.23	27.79	27.19	27.68	606786
2024-10-10	27.46	27.69	26.98	27.03	740989
2024-10-11	27.12	27.54	27.12	27.40	573888
2024-10-14	27.43	27.53	27.19	27.48	412999
2024-10-15	27.65	28.19	27.53	27.92	965156
2024-10-16	27.95	28.02	27.78	27.87	477059
2024-10-17	28.06	28.06	27.77	27.94	421543
2024-10-18	28.05	28.05	27.82	27.90	490103
2024-10-21	27.86	28.20	27.85	27.93	462076
2024-10-22	28.05	28.05	27.66	27.85	986536
2024-10-23	27.82	27.91	27.49	27.65	636053
2024-10-24	27.65	27.80	27.55	27.70	484787
2024-10-25	27.85	27.97	27.70	27.75	407538
2024-10-28	28.02	28.34	27.83	28.24	414370
2024-10-29	28.27	29.20	28.20	29.15	721985
2024-10-30	29.18	29.61	29.12	29.15	582176
2024-10-31	29.04	29.23	28.91	29.04	886777
2024-11-01	29.09	29.18	28.86	29.08	422429
2024-11-04	29.24	29.55	29.14	29.29	443353
2024-11-05	29.32	29.86	29.26	29.79	452291
2024-11-06	30.95	31.05	30.65	30.98	632662
2024-11-07	31.08	31.39	30.97	31.32	706199
2024-11-08	31.24	32.75	31.00	32.22	1326016
2024-11-11	32.29	32.64	31.74	31.82	1052074
2024-11-12	32.03	32.38	31.95	32.22	922227
2024-11-13	32.39	32.39	31.65	31.69	840941
2024-11-14	31.50	31.89	31.42	31.83	744058
2024-11-15	31.92	32.45	31.65	31.69	1106095
2024-11-18	31.61	31.93	31.41	31.45	809997
2024-11-19	31.06	31.82	30.75	31.78	784790
2024-11-20	31.74	32.02	31.37	31.69	1565206
2024-11-21	31.70	32.30	31.33	32.11	1170153
2024-11-22	32.10	32.45	31.98	32.06	1301802
2024-11-25	32.27	32.41	32.01	32.12	1188036
2024-11-26	32.21	32.21	31.86	32.01	672035
2024-11-27	32.02	32.18	31.68	31.72	534939
2024-11-29	31.87	32.24	31.79	32.09	432509
2024-12-02	31.98	32.28	31.85	32.24	887949
2024-12-03	32.24	32.87	32.17	32.79	723407
2024-12-04	32.69	32.81	32.38	32.48	1486843
2024-12-05	32.45	32.74	32.37	32.41	587435
2024-12-06	32.43	32.43	31.93	32.30	429035
2024-12-09	32.34	32.59	32.30	32.37	573133
2024-12-10	31.88	32.48	31.50	32.19	624540
2024-12-11	32.38	32.53	31.99	32.14	732159
2024-12-12	32.10	32.33	31.84	31.85	561946
2024-12-13	31.59	31.83	31.39	31.43	396053
2024-12-16	31.49	31.76	31.33	31.35	565015
2024-12-17	31.34	31.51	31.04	31.11	600339
2024-12-18	31.22	31.57	30.58	30.61	643072
2024-12-19	30.71	31.12	30.43	30.46	678044
2024-12-20	30.51	30.82	30.31	30.70	1529207
2024-12-23	30.69	31.03	30.69	31.02	598676
2024-12-24	31.15	31.31	31.03	31.30	429819
2024-12-26	31.16	31.16	30.95	31.10	348632
2024-12-27	30.94	31.07	30.59	30.78	468688
2024-12-30	30.66	30.67	30.03	30.33	452471
2024-12-31	30.41	30.68	30.32	30.43	424288
2025-01-02	30.66	30.73	30.29	30.37	386943
2025-01-03	30.53	30.53	30.01	30.50	387023
2025-01-06	30.28	30.79	30.18	30.27	588729
2025-01-07	30.32	30.69	29.83	30.46	635590
2025-01-08	30.48	31.00	30.00	30.42	478802
2025-01-10	30.17	30.48	29.89	29.89	575028
2025-01-13	29.78	30.29	29.70	30.25	801770
2025-01-14	30.41	30.63	30.20	30.41	503393
2025-01-15	30.83	30.86	30.34	30.49	612735
2025-01-16	30.60	30.80	30.34	30.40	380175
2025-01-17	30.74	30.74	30.36	30.40	387408
2025-01-21	30.50	30.99	30.45	30.94	484526
2025-01-22	31.05	31.27	30.87	31.12	772682
2025-01-23	31.15	31.38	31.00	31.33	666658
2025-01-24	31.26	31.79	31.26	31.58	472688
2025-01-27	31.39	31.91	30.95	31.78	716210
2025-01-28	31.77	31.97	31.55	31.65	667291
2025-01-29	31.58	31.98	31.51	31.69	427690
2025-01-30	32.10	32.37	31.45	31.60	743928
2025-01-31	31.68	31.80	31.56	31.65	524758
2025-02-03	31.30	31.95	31.12	31.95	674833
2025-02-04	32.14	33.00	32.11	32.86	1580687
2025-02-05	32.90	33.30	32.67	33.24	1492358
2025-02-06	34.97	34.97	32.25	32.96	2404265
2025-02-07	33.85	34.04	33.35	33.92	2476303
2025-02-10	34.18	34.56	33.92	34.08	1467933
2025-02-11	33.80	34.36	33.77	34.17	907869
2025-02-12	33.83	34.08	33.57	34.03	768886
2025-02-13	34.00	34.33	33.90	34.30	553002
2025-02-14	34.53	34.93	34.27	34.86	721106
2025-02-18	34.98	35.01	34.60	35.00	628938
2025-02-19	34.91	35.25	34.59	34.96	874340
2025-02-20	34.68	34.91	32.19	32.94	2043180
2025-02-21	33.08	33.08	32.19	32.30	785686
2025-02-24	32.58	32.66	32.24	32.32	864392
2025-02-25	32.55	32.66	32.03	32.07	986848
2025-02-26	31.98	32.25	31.67	31.78	390678
2025-02-27	31.87	32.24	31.75	31.89	404366
2025-02-28	31.87	32.30	31.66	32.28	565895
2025-03-03	32.30	32.64	31.85	32.04	479795
2025-03-04	32.07	32.10	31.34	31.69	799445
2025-03-05	31.56	31.98	31.45	31.86	571821
2025-03-06	31.71	32.04	31.56	31.88	439577
2025-03-07	31.64	32.10	31.26	31.82	599824
2025-03-10	31.48	31.77	31.02	31.10	722433
2025-03-11	31.01	31.20	30.60	30.76	707493
2025-03-12	30.92	31.40	30.62	30.71	645238
2025-03-13	30.63	30.75	30.06	30.10	514086
2025-03-14	30.25	31.05	30.25	30.98	551707
2025-03-17	30.71	31.18	30.71	31.03	444066
2025-03-18	31.07	31.07	30.46	30.72	391610
2025-03-19	30.72	31.50	30.72	31.25	536271
2025-03-20	31.10	31.30	30.78	31.05	549629
2025-03-21	30.79	31.13	30.53	30.77	1882779
2025-03-24	31.13	31.13	30.39	30.75	857317
2025-03-25	30.67	30.97	30.57	30.88	816550
2025-03-26	30.80	31.18	30.75	30.77	1181003
2025-03-27	30.78	30.78	30.22	30.26	723938
2025-03-28	30.35	30.35	29.52	29.66	785988
2025-03-31	29.80	30.54	29.64	30.37	5488728
2025-04-01	30.13	30.83	29.88	30.28	918971
2025-04-02	30.56	30.64	30.12	30.55	846991
2025-04-03	29.71	30.27	29.40	29.43	906221
2025-04-04	28.26	28.63	27.60	27.70	1060329
2025-04-07	26.50	28.47	26.25	27.41	1452026
2025-04-08	28.31	28.57	27.19	27.54	1222443
2025-04-09	27.09	30.35	27.09	30.20	1149540
2025-04-10	29.76	30.28	28.56	29.58	870637
2025-04-11	29.82	30.35	29.40	30.24	852175
2025-04-14	30.35	30.60	30.07	30.43	388723
2025-04-15	30.62	30.79	30.41	30.52	412548
2025-04-16	30.17	30.43	29.45	29.75	423166
2025-04-17	30.29	30.29	29.82	30.00	504239
2025-04-21	29.74	29.84	29.11	29.45	257215
2025-04-22	29.89	30.33	29.67	30.29	810837
2025-04-23	30.82	31.61	30.52	30.68	768236
2025-04-24	30.78	31.07	30.35	31.00	277995
2025-04-25	30.93	31.24	30.81	31.23	289940
2025-04-28	31.26	31.36	30.97	31.22	252474
2025-04-29	31.24	31.42	31.06	31.32	331744
2025-04-30	31.04	31.51	30.76	31.42	645826
2025-05-01	31.24	31.50	31.11	31.27	414043
2025-05-02	31.70	31.99	30.54	31.90	296056
2025-05-05	31.73	32.26	31.55	32.08	391937
2025-05-06	32.08	32.18	31.92	32.04	405194
2025-05-07	32.31	32.74	32.26	32.66	1254834
2025-05-08	32.93	33.05	32.49	32.50	675196
2025-05-09	33.22	33.37	32.37	32.57	567743
2025-05-12	33.22	33.32	32.64	32.95	799550
2025-05-13	33.04	33.31	32.80	32.85	608111
2025-05-14	32.62	32.98	32.62	32.90	745088
2025-05-15	32.95	33.18	32.73	32.78	528496
2025-05-16	32.89	32.96	32.47	32.93	570105
2025-05-19	32.86	32.90	32.50	32.73	607030
2025-05-20	32.54	32.85	32.54	32.78	550563
2025-05-21	32.59	32.75	32.28	32.35	424894
2025-05-22	32.26	32.28	31.95	31.98	508597
2025-05-23	31.78	32.56	31.71	32.47	516089
2025-05-27	32.27	32.69	32.26	32.56	750768
2025-05-28	32.53	33.06	32.53	32.90	383953
2025-05-29	32.95	33.03	32.51	32.90	506995
2025-05-30	32.90	32.93	32.50	32.72	730058
2025-06-02	32.35	32.56	32.09	32.48	839203
2025-06-03	32.54	32.58	32.24	32.34	779324
2025-06-04	32.28	32.31	32.06	32.16	449688
2025-06-05	32.30	32.36	32.05	32.19	426000
2025-06-06	32.28	32.36	31.75	31.85	747620
2025-06-09	31.85	31.98	31.56	31.82	619271
2025-06-10	31.90	32.15	31.69	32.02	601155
2025-06-11	32.02	32.10	31.71	31.83	500362
2025-06-12	31.82	31.98	31.61	31.67	507719
2025-06-13	31.57	31.57	31.20	31.35	789401
2025-06-16	31.68	32.29	31.61	32.28	777481
2025-06-17	32.18	32.25	31.73	31.84	740592
2025-06-18	31.89	32.49	31.84	32.31	715513
2025-06-20	32.77	33.01	32.27	32.60	3849760
2025-06-23	32.59	33.18	32.48	33.18	886737
2025-06-24	33.47	33.68	33.24	33.60	732359
2025-06-25	33.63	33.84	33.51	33.72	555640
2025-06-26	33.71	34.03	33.58	33.96	477568
2025-06-27	34.05	34.06	33.63	33.87	782497
2025-06-30	33.92	34.43	33.92	34.31	666104
2025-07-01	34.31	34.56	34.23	34.41	521906
2025-07-02	34.36	34.39	34.15	34.36	491348
2025-07-03	34.46	34.54	34.18	34.39	509803
2025-07-07	34.20	34.42	33.91	33.92	725104
2025-07-08	33.92	34.18	33.87	34.02	518257
2025-07-09	34.04	34.19	33.96	34.07	367681
2025-07-10	34.09	34.51	34.05	34.45	635082
2025-07-11	34.31	34.42	34.16	34.29	327304
2025-07-14	33.83	34.62	33.83	34.55	364209
2025-07-15	34.73	35.41	34.19	34.20	798477
2025-07-16	34.33	34.52	33.92	34.44	679967
2025-07-17	34.54	34.84	34.40	34.82	871509
2025-07-18	35.03	35.09	34.38	34.46	782223
2025-07-21	34.41	34.84	33.51	33.55	827660
2025-07-22	33.56	33.97	33.56	33.67	614014
2025-07-23	33.67	34.07	33.50	33.75	596279
2025-07-24	33.75	33.85	33.35	33.55	486728
2025-07-25	33.63	33.74	33.40	33.69	478446
2025-07-28	33.65	33.78	33.56	33.72	560584
2025-07-29	33.84	33.88	33.51	33.57	444868
2025-07-30	33.66	33.84	33.41	33.52	690229
2025-07-31	33.24	33.78	33.24	33.42	778369
2025-08-01	33.29	33.53	32.39	33.25	576957
2025-08-04	33.25	33.65	33.25	33.60	581758
2025-08-05	33.62	33.73	33.38	33.55	1064202
2025-08-06	35.58	35.58	33.04	33.91	1234115
2025-08-07	34.43	34.89	33.52	33.54	1404823
2025-08-08	33.47	33.65	32.93	32.95	832171
2025-08-11	33.13	33.45	32.69	32.88	902189
2025-08-12	32.91	33.34	32.91	33.28	1212506
2025-08-13	33.35	34.07	33.30	34.04	1615470
2025-08-14	33.92	34.56	33.81	34.40	872185
2025-08-15	34.59	34.59	33.99	34.03	549200
2025-08-18	34.18	34.28	33.84	34.23	867308
2025-08-19	34.30	34.59	34.30	34.57	591716
2025-08-20	34.47	34.75	34.12	34.22	527691
2025-08-21	34.21	34.52	34.10	34.47	394484
2025-08-22	34.70	35.26	34.55	35.17	559758
2025-08-25	35.15	35.24	34.65	34.71	617419
2025-08-26	34.68	34.68	34.22	34.29	488228
2025-08-27	34.22	34.49	34.06	34.11	420130
2025-08-28	34.28	34.47	33.89	34.05	501920
2025-08-29	34.01	34.09	33.70	33.87	595782
2025-09-02	33.53	33.64	33.02	33.21	508147
2025-09-03	32.98	33.24	31.97	32.89	1494159
2025-09-04	33.03	33.28	32.85	33.17	685161
2025-09-05	33.07	33.71	32.67	33.40	378838
2025-09-08	33.41	34.07	33.12	33.97	557149
2025-09-09	32.75	33.01	32.34	32.45	9093840
2025-09-10	32.35	32.40	31.56	31.56	1851853
2025-09-11	31.70	32.37	31.66	32.27	3981767
2025-09-12	32.21	32.47	32.06	32.27	1197011
2025-09-15	32.45	32.88	32.31	32.85	2043854
2025-09-16	32.79	32.98	32.50	32.80	1975046
2025-09-17	32.79	33.38	32.60	33.15	2510557
2025-09-18	33.46	33.82	33.23	33.56	1369253
2025-09-19	33.71	34.16	33.53	33.92	3124467

Explore More About NWS

Coins representing dividend payouts and trends

NWS Dividend History

Discover News Corporation -'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

NWS Stock Split History

Discover News Corporation -'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

NWS Historical Prices

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

Web Analytics