NWSA Historical Prices

Summary

Key Stock Metrics

22.65

(May 9, 2024)

52-Week Low

30.69

(February 19, 2025)

52-Week High

30.69

(February 19, 2025)

All-Time High

26.77

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-06-19	15.28	16.25	15.20	15.80	31981441
2013-06-20	16.37	16.37	15.25	15.30	9274128
2013-06-21	15.70	15.80	15.40	15.62	8323460
2013-06-24	15.64	15.84	15.20	15.53	4279641
2013-06-25	15.55	15.74	15.35	15.72	3577259
2013-06-26	15.69	15.69	15.18	15.40	14755072
2013-06-27	15.34	15.87	14.85	15.50	12121663
2013-07-01	15.59	15.59	14.75	14.79	25839303
2013-07-02	14.69	15.12	14.69	15.00	30520096
2013-07-03	14.95	15.09	14.73	14.87	8542595
2013-07-05	14.95	15.95	14.89	15.66	12426989
2013-07-08	15.63	16.04	15.50	15.96	15345054
2013-07-09	15.79	15.97	15.50	15.71	9936359
2013-07-10	15.50	15.57	15.15	15.39	16326945
2013-07-11	15.60	15.60	14.96	15.13	17029504
2013-07-12	15.07	15.12	14.90	14.93	10426227
2013-07-15	14.93	15.03	14.39	14.67	20636307
2013-07-16	14.57	15.34	14.57	15.28	9328491
2013-07-17	15.36	15.96	15.29	15.89	13411070
2013-07-18	15.94	16.10	15.33	15.47	10825686
2013-07-19	15.35	16.08	15.26	15.97	11658659
2013-07-22	16.09	16.13	15.61	15.73	6141531
2013-07-23	15.69	15.87	15.54	15.65	9298361
2013-07-24	15.65	15.89	15.42	15.71	6205168
2013-07-25	15.66	15.87	15.45	15.57	7069652
2013-07-26	15.54	15.97	15.31	15.89	5885791
2013-07-29	15.87	15.87	15.40	15.51	9020283
2013-07-30	15.60	15.96	15.46	15.95	12798164
2013-07-31	16.00	16.21	15.83	15.93	7681444
2013-08-01	15.94	16.28	15.94	16.22	10311196
2013-08-02	16.15	16.47	16.12	16.34	8267140
2013-08-05	16.33	16.33	15.89	16.00	8754131
2013-08-06	15.99	16.25	15.82	16.18	6232000
2013-08-07	16.15	16.15	15.85	15.95	4755992
2013-08-08	16.07	16.31	15.91	16.13	7110389
2013-08-09	16.09	16.16	15.96	15.98	4293840
2013-08-12	15.88	16.06	15.74	15.92	4882400
2013-08-13	15.91	15.95	15.80	15.83	3615368
2013-08-14	15.83	16.01	15.66	15.90	3941047
2013-08-15	15.79	16.19	15.70	16.10	5159995
2013-08-16	16.04	16.25	15.96	15.98	6373171
2013-08-19	16.05	16.06	15.69	15.70	6123522
2013-08-20	15.83	15.83	15.52	15.70	4266118
2013-08-21	15.61	15.78	15.49	15.76	5039988
2013-08-22	15.76	15.83	15.63	15.71	3730850
2013-08-23	15.71	15.79	15.57	15.75	3982556
2013-08-26	15.79	15.90	15.71	15.86	4126313
2013-08-27	15.75	16.00	15.69	15.73	9064440
2013-08-28	15.76	15.81	15.68	15.76	11099319
2013-08-29	15.73	15.89	15.64	15.77	2795510
2013-08-30	15.75	15.78	15.59	15.70	5386264
2013-09-03	15.89	16.03	15.69	15.78	3783588
2013-09-04	15.79	16.08	15.76	16.03	4994054
2013-09-05	15.97	16.28	15.88	16.24	3521221
2013-09-06	16.31	16.34	16.08	16.19	3358728
2013-09-09	16.16	16.34	16.16	16.34	3668936
2013-09-10	16.38	16.57	16.25	16.56	4301732
2013-09-11	16.65	17.06	16.50	17.05	7562728
2013-09-12	17.12	17.26	16.94	17.11	4836504
2013-09-13	17.06	17.08	16.77	16.89	2717681
2013-09-16	17.12	17.20	16.78	16.96	5759969
2013-09-17	17.03	17.17	16.89	17.00	2538530
2013-09-18	16.99	17.18	16.84	17.05	3862564
2013-09-19	17.10	17.10	16.66	16.87	3286081
2013-09-20	16.92	17.00	16.47	16.64	4593910
2013-09-23	16.62	16.64	16.37	16.53	2359972
2013-09-24	16.53	17.20	16.51	17.04	5611723
2013-09-25	17.03	17.04	16.68	16.80	4389683
2013-09-26	16.77	16.87	16.10	16.29	12737906
2013-09-27	16.10	16.25	15.99	16.17	7098323
2013-09-30	16.20	16.26	15.91	16.06	6239558
2013-10-01	16.05	16.14	15.80	15.91	8816276
2013-10-02	15.85	16.27	15.70	16.14	17758244
2013-10-03	16.14	16.25	15.79	15.87	17833508
2013-10-04	15.84	16.01	15.79	15.84	13660009
2013-10-07	15.70	15.98	15.69	15.91	8663200
2013-10-08	15.51	15.98	15.51	15.80	4825313
2013-10-09	15.80	15.95	15.75	15.88	4210328
2013-10-10	15.98	16.25	15.94	16.22	5506679
2013-10-11	16.16	16.60	16.14	16.41	5085738
2013-10-14	16.31	16.62	16.23	16.56	3606272
2013-10-15	16.46	16.67	16.42	16.58	4406798
2013-10-16	16.72	16.79	16.57	16.78	4511889
2013-10-17	16.64	16.81	16.63	16.80	3971966
2013-10-18	16.85	16.90	16.75	16.85	5809136
2013-10-21	16.86	16.98	16.79	16.85	3106973
2013-10-22	16.89	17.06	16.79	17.00	7274265
2013-10-23	16.80	17.24	16.80	17.11	5145760
2013-10-24	17.07	17.40	17.02	17.29	4734938
2013-10-25	17.55	17.55	17.09	17.15	6197880
2013-10-28	17.12	17.32	17.03	17.29	4131803
2013-10-29	17.30	17.51	17.24	17.46	6582747
2013-10-30	17.46	17.51	17.31	17.35	8032529
2013-10-31	17.37	17.77	17.34	17.60	4698013
2013-11-01	17.62	17.81	17.45	17.77	3714018
2013-11-04	17.73	17.86	17.67	17.76	2870786
2013-11-05	17.57	17.85	17.48	17.69	3820170
2013-11-06	17.73	17.82	17.35	17.41	3923619
2013-11-07	17.51	17.62	17.25	17.26	3888155
2013-11-08	17.31	17.62	17.17	17.60	1787543
2013-11-11	17.60	17.65	17.35	17.42	5392283
2013-11-12	16.85	17.31	16.72	17.15	12944430
2013-11-13	17.02	17.29	16.95	17.22	3673351
2013-11-14	17.24	17.38	17.18	17.25	2920573
2013-11-15	17.32	17.81	17.32	17.76	4606284
2013-11-18	17.77	17.82	17.37	17.42	4431371
2013-11-19	17.43	17.66	17.38	17.48	2967698
2013-11-20	17.54	17.79	17.45	17.67	6256421
2013-11-21	17.71	17.75	17.54	17.56	4075019
2013-11-22	17.61	17.69	17.50	17.55	3624533
2013-11-25	17.63	17.68	17.36	17.48	3397638
2013-11-26	17.43	17.71	17.37	17.69	5585696
2013-11-27	17.66	17.94	17.51	17.86	5083302
2013-11-29	17.85	17.97	17.84	17.96	1506070
2013-12-02	17.92	17.97	17.60	17.65	4610164
2013-12-03	17.63	17.63	17.40	17.50	3120052
2013-12-04	17.44	17.62	17.38	17.58	2676046
2013-12-05	16.54	17.55	16.54	17.46	2563731
2013-12-06	17.66	17.86	17.52	17.78	4483689
2013-12-09	17.89	17.90	17.46	17.52	4088800
2013-12-10	17.49	17.72	17.44	17.64	2618012
2013-12-11	17.65	17.74	17.48	17.60	3262911
2013-12-12	17.64	17.66	17.49	17.49	4073040
2013-12-13	17.49	17.71	17.32	17.66	4320848
2013-12-16	17.77	17.80	17.58	17.77	1885145
2013-12-17	17.57	17.57	17.17	17.35	4028950
2013-12-18	17.30	17.53	17.07	17.50	2539208
2013-12-19	17.41	17.47	17.29	17.36	2475945
2013-12-20	17.43	17.97	17.31	17.75	7055171
2013-12-23	17.93	17.97	17.73	17.90	1974553
2013-12-24	17.96	18.01	17.78	17.90	683123
2013-12-26	17.99	18.07	17.65	17.77	2259900
2013-12-27	17.74	17.82	17.56	17.73	2691264
2013-12-30	18.11	17.93	17.70	17.91	1918413
2013-12-31	17.98	18.09	17.84	18.02	2611973
2014-01-02	18.05	18.17	17.82	17.95	3673373
2014-01-03	17.93	18.01	17.78	17.82	2016620
2014-01-06	17.88	17.96	17.48	17.58	3388296
2014-01-07	17.65	17.65	17.33	17.40	3265970
2014-01-08	17.35	17.40	17.15	17.29	4109618
2014-01-09	17.38	17.48	17.27	17.34	2852717
2014-01-10	17.41	17.52	17.28	17.40	2063714
2014-01-13	17.41	17.44	17.07	17.15	2655626
2014-01-14	17.20	17.35	17.13	17.30	1934997
2014-01-15	17.24	17.33	17.10	17.21	2209416
2014-01-16	17.20	17.26	17.05	17.08	2833380
2014-01-17	17.09	17.18	16.94	17.08	2102746
2014-01-21	17.15	17.15	16.69	16.76	4664673
2014-01-22	16.75	16.99	16.56	16.65	3109910
2014-01-23	16.50	16.58	16.36	16.53	3085393
2014-01-24	16.25	16.33	16.01	16.17	7001621
2014-01-27	16.25	16.56	16.19	16.39	6240964
2014-01-28	16.38	16.46	16.23	16.24	4468413
2014-01-29	16.09	16.28	16.01	16.22	5574364
2014-01-30	16.28	16.30	16.16	16.20	9436465
2014-01-31	16.14	16.24	15.95	15.96	3040227
2014-02-03	16.00	16.06	15.48	15.52	4955391
2014-02-04	15.55	15.72	15.44	15.52	8117543
2014-02-05	15.56	15.90	15.55	15.61	5805731
2014-02-06	15.64	16.11	15.61	16.02	4985190
2014-02-07	17.48	18.00	17.07	17.41	13191599
2014-02-10	17.03	17.59	16.97	17.51	6085089
2014-02-11	17.53	18.00	17.41	17.93	6908469
2014-02-12	17.93	18.05	17.60	17.65	3310189
2014-02-13	17.55	17.82	17.41	17.66	2168637
2014-02-14	17.62	17.84	17.54	17.68	1837844
2014-02-18	17.72	17.82	17.56	17.75	2359276
2014-02-19	17.70	17.86	17.56	17.59	2217534
2014-02-20	17.60	17.64	17.31	17.50	2549678
2014-02-21	17.55	17.76	17.44	17.68	3193560
2014-02-24	17.75	18.05	17.74	17.94	2474039
2014-02-25	17.93	18.12	17.90	17.96	2396890
2014-02-26	17.95	18.14	17.83	18.03	2275673
2014-02-27	17.95	18.06	17.87	18.02	2363334
2014-02-28	18.06	18.40	17.92	18.33	2515099
2014-03-03	18.19	18.34	17.95	18.12	3592234
2014-03-04	18.20	18.41	18.15	18.40	3160615
2014-03-05	18.43	18.53	18.13	18.30	2321673
2014-03-06	18.32	18.43	18.19	18.28	1897580
2014-03-07	18.30	18.36	17.84	17.91	2501161
2014-03-10	17.96	18.00	17.71	17.76	1937815
2014-03-11	17.76	17.81	17.52	17.71	1970958
2014-03-12	17.70	17.89	17.40	17.83	2782306
2014-03-13	17.82	17.91	17.31	17.34	2515172
2014-03-14	17.37	17.64	17.25	17.43	2372330
2014-03-17	17.55	17.81	17.29	17.39	1708350
2014-03-18	17.42	17.74	17.38	17.71	3081146
2014-03-19	17.67	17.80	17.46	17.55	2405636
2014-03-20	17.45	17.57	17.32	17.51	1290772
2014-03-21	17.73	17.73	17.33	17.58	4658466
2014-03-24	17.60	17.67	17.39	17.47	2295534
2014-03-25	17.57	17.59	17.27	17.36	2258922
2014-03-26	17.37	17.42	17.02	17.03	3216371
2014-03-27	17.09	17.23	16.99	17.02	4109777
2014-03-28	17.01	17.28	17.00	17.03	2012336
2014-03-31	17.15	17.25	17.00	17.22	2399292
2014-04-01	17.34	17.50	17.20	17.44	3302729
2014-04-02	17.40	17.52	17.27	17.44	2373578
2014-04-03	17.47	17.52	17.09	17.12	3712837
2014-04-04	17.23	17.54	17.11	17.12	2828948
2014-04-07	17.11	17.38	17.00	17.08	3028742
2014-04-08	17.18	17.21	16.92	17.05	2520199
2014-04-09	17.06	17.22	16.96	17.20	1704462
2014-04-10	17.23	17.32	16.83	16.83	2395313
2014-04-11	16.78	17.16	16.47	16.54	3202973
2014-04-14	16.66	16.81	16.50	16.77	2453413
2014-04-15	16.78	16.95	16.32	16.63	2191937
2014-04-16	16.72	16.90	16.45	16.79	1600408
2014-04-17	16.72	17.02	16.72	16.88	1113032
2014-04-21	16.87	17.04	16.55	16.95	1777320
2014-04-22	16.94	17.05	16.73	17.01	1297382
2014-04-23	17.03	17.24	16.93	17.23	1563290
2014-04-24	17.29	17.44	17.01	17.28	1958138
2014-04-25	17.26	17.26	17.08	17.13	1166788
2014-04-28	17.17	17.22	16.82	17.13	1787054
2014-04-29	17.25	17.42	17.11	17.21	2230228
2014-04-30	17.20	17.20	16.78	17.02	2780852
2014-05-01	17.21	17.39	17.06	17.30	2417947
2014-05-02	17.23	17.44	17.02	17.31	2117973
2014-05-05	17.26	17.43	17.14	17.40	1567198
2014-05-06	17.32	17.34	17.13	17.14	1908901
2014-05-07	17.14	17.20	16.92	17.08	2508847
2014-05-08	17.09	17.17	16.88	17.11	3885686
2014-05-09	17.51	18.02	17.27	18.00	4623941
2014-05-12	18.05	18.18	17.76	17.85	2926312
2014-05-13	17.84	17.94	17.65	17.72	2205152
2014-05-14	17.74	17.79	17.17	17.19	3964168
2014-05-15	17.18	17.23	16.87	16.87	2973961
2014-05-16	16.89	17.10	16.67	17.05	2826649
2014-05-19	16.98	17.16	16.92	17.03	1613308
2014-05-20	16.98	17.00	16.66	16.75	3511172
2014-05-21	16.79	17.04	16.77	16.91	3463183
2014-05-22	16.98	17.22	16.83	17.17	2657695
2014-05-23	17.16	17.22	17.00	17.09	3382044
2014-05-27	17.13	17.29	17.06	17.22	1829509
2014-05-28	17.19	17.24	16.78	17.11	2019826
2014-05-29	17.09	17.17	16.97	17.12	2734750
2014-05-30	17.09	17.18	17.01	17.06	2971320
2014-06-02	17.10	17.33	17.03	17.26	2176847
2014-06-03	17.13	17.48	17.13	17.37	1993670
2014-06-04	17.30	17.60	17.28	17.47	1802308
2014-06-05	17.54	17.74	17.33	17.72	1616447
2014-06-06	17.72	17.92	17.60	17.69	2293953
2014-06-09	17.64	17.94	17.60	17.66	1958614
2014-06-10	17.66	17.75	17.48	17.61	1789309
2014-06-11	17.63	17.69	17.51	17.63	1201801
2014-06-12	17.26	17.56	17.30	17.30	7379602
2014-06-13	17.38	17.60	17.14	17.23	2298457
2014-06-16	17.14	17.23	16.92	17.12	2710509
2014-06-17	17.06	17.28	17.01	17.25	1869182
2014-06-18	17.25	17.58	17.19	17.58	3342289
2014-06-19	17.52	17.68	17.23	17.67	3407296
2014-06-20	17.76	17.81	17.34	17.63	4562256
2014-06-23	17.69	17.71	17.28	17.37	3982888
2014-06-24	17.38	17.64	17.19	17.49	3323129
2014-06-25	17.41	17.78	17.26	17.71	3172573
2014-06-26	17.80	18.03	17.55	18.02	6005460
2014-06-27	17.90	18.08	17.81	17.98	17508758
2014-06-30	17.97	18.12	17.77	17.94	3933069
2014-07-01	18.02	18.18	16.72	18.10	2928004
2014-07-02	18.03	18.30	17.98	18.26	2973411
2014-07-03	18.27	18.34	18.18	18.28	1421367
2014-07-07	18.24	18.25	18.09	18.12	1953998
2014-07-08	18.17	18.30	17.99	18.14	3532745
2014-07-09	18.24	18.37	18.11	18.22	4516819
2014-07-10	18.10	18.13	17.92	17.99	4187707
2014-07-11	18.00	18.18	17.96	18.09	2522201
2014-07-14	18.19	18.24	18.03	18.18	2144948
2014-07-15	18.18	18.39	18.13	18.27	4050116
2014-07-16	18.26	18.41	18.17	18.23	2716959
2014-07-17	18.20	18.24	18.04	18.05	2809368
2014-07-18	18.12	18.28	18.00	18.22	1713414
2014-07-21	18.08	18.30	18.00	18.13	1932917
2014-07-22	18.23	18.27	18.03	18.10	1590090
2014-07-23	18.04	18.13	17.92	18.11	2878820
2014-07-24	18.19	18.31	18.09	18.29	2703180
2014-07-25	18.25	18.29	18.12	18.14	3757205
2014-07-28	18.10	18.11	17.90	18.06	2637785
2014-07-29	18.11	18.20	17.85	17.87	3143222
2014-07-30	17.90	18.03	17.71	17.85	3688878
2014-07-31	17.77	17.93	17.62	17.65	2700660
2014-08-01	17.63	17.85	17.58	17.78	2618563
2014-08-04	17.80	17.88	17.61	17.84	2317247
2014-08-05	17.46	17.81	17.46	17.65	2893835
2014-08-06	17.60	17.71	17.50	17.63	2169501
2014-08-07	17.72	17.72	17.37	17.42	6681552
2014-08-08	16.46	17.27	16.33	17.15	13430769
2014-08-11	17.17	17.46	17.16	17.34	5998325
2014-08-12	17.36	17.50	17.22	17.25	5013217
2014-08-13	16.50	17.33	16.42	17.11	4534336
2014-08-14	17.17	17.32	17.13	17.31	1905753
2014-08-15	17.36	17.38	17.15	17.25	2948786
2014-08-18	17.27	17.41	17.15	17.20	4254460
2014-08-19	17.16	17.24	17.07	17.15	3164437
2014-08-20	17.14	17.50	17.08	17.46	2803361
2014-08-21	17.47	17.60	17.39	17.58	3522379
2014-08-22	17.60	17.60	17.39	17.49	2242750
2014-08-25	17.55	17.66	17.47	17.66	1954039
2014-08-26	17.71	17.71	17.59	17.62	1349392
2014-08-27	17.61	17.68	17.54	17.68	1802325
2014-08-28	17.65	17.75	17.51	17.67	2239362
2014-08-29	17.68	17.72	17.54	17.63	2377192
2014-09-02	17.65	17.74	17.42	17.43	4195635
2014-09-03	17.52	17.64	17.52	17.60	2224629
2014-09-04	17.67	17.80	17.57	17.60	1900359
2014-09-05	17.54	17.75	17.54	17.75	2047157
2014-09-08	17.70	17.74	17.56	17.62	2089357
2014-09-09	17.61	17.62	17.27	17.29	2595016
2014-09-10	17.27	17.51	17.20	17.47	1652054
2014-09-11	17.41	17.47	17.26	17.28	1507638
2014-09-12	17.27	17.27	17.05	17.12	1782298
2014-09-15	17.15	17.29	16.87	17.05	2548344
2014-09-16	17.02	17.18	16.98	17.04	1766863
2014-09-17	17.03	17.14	16.91	17.04	2411838
2014-09-18	17.07	17.16	16.94	17.03	2598726
2014-09-19	17.12	17.25	17.02	17.22	3239731
2014-09-22	17.14	17.22	17.01	17.05	2704241
2014-09-23	16.98	17.09	16.92	16.92	3013393
2014-09-24	16.89	16.99	16.79	16.91	2351830
2014-09-25	16.78	16.88	16.68	16.71	2239588
2014-09-26	16.71	17.00	16.69	16.98	1981407
2014-09-29	16.88	16.96	16.72	16.80	6009298
2014-09-30	16.72	16.77	16.33	16.35	9190553
2014-10-01	16.27	16.34	15.95	15.98	8270632
2014-10-02	16.00	16.07	15.68	15.81	5823550
2014-10-03	15.88	15.99	15.85	15.91	6948685
2014-10-06	15.96	16.05	15.87	15.93	7170502
2014-10-07	15.84	15.92	15.47	15.47	7976560
2014-10-08	15.50	15.98	15.46	15.98	7541649
2014-10-09	15.97	15.97	15.37	15.48	6348689
2014-10-10	15.50	15.62	15.10	15.11	3119057
2014-10-13	15.03	15.10	14.63	14.64	4396108
2014-10-14	14.77	15.05	14.74	14.79	3988309
2014-10-15	14.51	14.96	14.47	14.70	5606924
2014-10-16	14.42	14.83	14.28	14.60	9051829
2014-10-17	14.77	14.94	14.58	14.71	4851481
2014-10-20	14.83	14.91	14.60	14.90	4289925
2014-10-21	15.00	15.47	15.00	15.41	4518883
2014-10-22	15.39	15.66	15.25	15.26	6159947
2014-10-23	15.54	15.63	15.39	15.51	2345876
2014-10-24	15.50	15.76	15.48	15.73	2193586
2014-10-27	15.71	15.71	15.38	15.46	2684437
2014-10-28	15.47	15.57	15.37	15.53	2926545
2014-10-29	15.48	15.65	15.42	15.53	1932106
2014-10-30	15.44	15.61	15.35	15.49	2491748
2014-10-31	15.74	15.80	15.29	15.48	4080398
2014-11-03	15.77	15.78	15.43	15.56	2643640
2014-11-04	15.49	15.65	15.07	15.15	4750731
2014-11-05	15.28	15.45	15.15	15.30	2763794
2014-11-06	15.84	15.91	15.32	15.33	9514182
2014-11-07	15.27	15.41	15.14	15.15	4958245
2014-11-10	15.13	15.30	15.08	15.24	4361522
2014-11-11	15.26	15.38	15.15	15.24	4076950
2014-11-12	15.18	15.43	15.18	15.27	3881985
2014-11-13	15.33	15.33	15.09	15.16	1602960
2014-11-14	14.95	15.20	14.93	15.20	2692421
2014-11-17	15.19	15.24	14.92	15.04	7164180
2014-11-18	14.98	15.12	14.96	15.01	6601025
2014-11-19	15.04	15.22	14.91	15.19	10770945
2014-11-20	14.69	15.21	14.68	15.14	7643570
2014-11-21	15.32	15.36	15.08	15.17	5263383
2014-11-24	15.33	15.53	15.07	15.46	7757959
2014-11-25	15.56	15.58	15.41	15.45	4557110
2014-11-26	15.45	15.69	15.41	15.68	3861936
2014-11-28	15.70	15.70	15.47	15.52	1813012
2014-12-01	15.67	15.69	15.41	15.56	3460972
2014-12-02	15.60	15.78	15.49	15.74	3297136
2014-12-03	15.72	15.81	15.62	15.79	4387713
2014-12-04	15.72	15.83	15.59	15.71	3572311
2014-12-05	15.71	15.84	15.63	15.82	3263764
2014-12-08	15.81	15.82	15.46	15.50	4258094
2014-12-09	15.37	15.70	15.36	15.69	3627165
2014-12-10	15.61	15.65	15.31	15.34	3765832
2014-12-11	15.60	15.60	15.23	15.33	3718824
2014-12-12	15.19	15.29	15.05	15.05	3822003
2014-12-15	15.09	15.18	14.74	14.76	3609206
2014-12-16	14.78	15.11	14.63	14.63	4151338
2014-12-17	14.63	14.93	14.59	14.89	3573255
2014-12-18	15.13	15.34	14.94	15.02	4005598
2014-12-19	15.06	15.28	15.06	15.22	6995429
2014-12-22	15.27	15.49	15.16	15.38	3942537
2014-12-23	15.41	15.67	15.34	15.61	2341512
2014-12-24	15.68	15.68	15.30	15.48	1496036
2014-12-26	15.55	15.61	15.51	15.57	1733480
2014-12-29	15.59	15.78	15.57	15.74	2369037
2014-12-30	15.60	15.86	15.53	15.77	2999709
2014-12-31	15.78	15.93	15.69	15.69	2480367
2015-01-02	15.82	15.91	15.41	15.59	3023180
2015-01-05	15.45	15.55	15.08	15.12	4016885
2015-01-06	15.10	15.20	14.76	14.91	4337526
2015-01-07	15.04	15.04	14.68	14.87	2517571
2015-01-08	15.05	15.39	14.83	15.34	4637143
2015-01-09	15.29	15.43	15.24	15.41	2470356
2015-01-12	15.39	15.43	15.12	15.28	3185210
2015-01-13	15.35	15.41	15.07	15.23	3781583
2015-01-14	15.15	15.21	14.72	15.10	4810204
2015-01-15	15.20	15.35	14.95	15.01	2692407
2015-01-16	14.99	15.12	14.97	15.06	1621991
2015-01-20	15.12	15.13	14.74	14.93	2922145
2015-01-21	14.91	15.00	14.76	14.95	3523654
2015-01-22	15.01	15.25	14.84	15.20	2155913
2015-01-23	15.19	15.33	15.08	15.18	2011060
2015-01-26	15.16	15.54	15.10	15.54	1898413
2015-01-27	15.66	15.67	15.34	15.45	2683220
2015-01-28	15.49	15.51	15.14	15.14	2522854
2015-01-29	15.13	15.23	14.75	14.93	2693565
2015-01-30	14.83	15.11	14.76	14.89	3106022
2015-02-02	14.94	15.11	14.71	14.94	3397502
2015-02-03	15.05	15.69	15.04	15.61	3703166
2015-02-04	15.64	15.68	15.42	15.59	2873674
2015-02-05	15.58	15.75	15.43	15.73	3815188
2015-02-06	16.10	16.35	15.95	16.26	7022527
2015-02-09	16.23	16.78	16.23	16.72	7034530
2015-02-10	16.76	16.83	16.29	16.77	4231624
2015-02-11	16.77	16.87	16.67	16.76	3838347
2015-02-12	16.48	16.99	16.48	16.84	2443284
2015-02-13	16.92	17.05	16.82	16.89	3057352
2015-02-17	16.89	17.11	16.81	17.11	2517116
2015-02-18	17.03	17.08	16.88	16.96	3488554
2015-02-19	16.97	17.05	16.85	17.04	1644476
2015-02-20	17.00	17.20	16.81	17.14	2040578
2015-02-23	17.12	17.33	17.01	17.32	2130481
2015-02-24	17.18	17.43	17.15	17.29	2492551
2015-02-25	17.24	17.55	17.24	17.44	2380721
2015-02-26	17.47	17.52	17.24	17.33	2004512
2015-02-27	17.32	17.42	17.22	17.28	2543071
2015-03-02	17.33	17.52	17.24	17.44	2466129
2015-03-03	17.39	17.43	17.19	17.21	2903021
2015-03-04	17.16	17.22	16.95	17.09	2869906
2015-03-05	17.22	17.22	17.04	17.10	2192557
2015-03-06	17.00	17.22	16.76	16.83	2489381
2015-03-09	16.93	16.98	16.64	16.68	3202702
2015-03-10	16.56	16.67	16.22	16.23	5368297
2015-03-11	16.22	16.47	16.19	16.40	2529424
2015-03-12	16.52	16.82	16.47	16.75	2149419
2015-03-13	16.67	16.77	16.44	16.70	2763045
2015-03-16	16.81	16.92	16.69	16.92	2049781
2015-03-17	16.78	16.86	16.63	16.75	1460766
2015-03-18	16.59	16.96	16.57	16.89	2186056
2015-03-19	16.82	16.83	16.51	16.69	2566481
2015-03-20	16.76	16.98	16.76	16.84	3670519
2015-03-23	16.82	16.99	16.82	16.88	2144311
2015-03-24	16.84	16.89	16.72	16.78	2552932
2015-03-25	16.88	16.88	16.42	16.42	1884364
2015-03-26	16.32	16.32	16.11	16.18	3618554
2015-03-27	16.11	16.25	16.09	16.15	2421537
2015-03-30	16.22	16.45	16.16	16.22	2204951
2015-03-31	16.16	16.23	15.98	16.01	2785342
2015-04-01	16.03	16.13	15.88	16.11	2808249
2015-04-02	16.09	16.23	16.01	16.18	1719968
2015-04-06	16.04	16.39	16.03	16.25	1196246
2015-04-07	16.18	16.34	16.12	16.12	1261359
2015-04-08	16.16	16.27	16.01	16.06	1756675
2015-04-09	16.03	16.11	15.84	15.94	1926271
2015-04-10	15.94	16.02	15.86	15.92	3884696
2015-04-13	15.93	16.10	15.89	16.07	1774738
2015-04-14	16.04	16.19	15.98	15.98	1992999
2015-04-15	15.97	16.08	15.94	15.95	4012015
2015-04-16	15.87	16.14	15.68	15.89	3488423
2015-04-17	15.71	15.79	15.54	15.59	3227262
2015-04-20	15.67	15.74	15.57	15.65	2427244
2015-04-21	15.66	15.74	15.51	15.52	1906118
2015-04-22	15.54	15.64	15.41	15.56	4363515
2015-04-23	15.51	15.64	15.44	15.56	2629226
2015-04-24	15.53	15.66	15.43	15.53	1681511
2015-04-27	15.59	15.86	15.55	15.57	2900581
2015-04-28	15.59	16.00	15.51	15.97	3971833
2015-04-29	15.90	15.99	15.77	15.79	3211045
2015-04-30	15.72	15.88	15.66	15.78	4275995
2015-05-01	15.90	16.08	15.89	16.05	2536988
2015-05-04	16.05	16.19	15.94	16.17	2291390
2015-05-05	16.13	16.27	15.92	16.02	5742343
2015-05-06	15.05	15.33	14.82	14.99	11731367
2015-05-07	15.01	15.02	14.82	14.97	7108398
2015-05-08	15.09	15.22	15.03	15.14	3376093
2015-05-11	15.12	15.92	15.12	15.71	7703007
2015-05-12	15.60	15.60	15.28	15.35	4116461
2015-05-13	15.32	15.50	15.21	15.26	3045947
2015-05-14	15.38	15.44	15.13	15.39	3264920
2015-05-15	15.35	15.59	15.31	15.55	2960490
2015-05-18	15.56	15.69	15.38	15.68	3539059
2015-05-19	15.67	15.70	15.54	15.68	2719338
2015-05-20	15.67	15.74	15.60	15.63	2039435
2015-05-21	15.58	15.69	15.52	15.63	1579702
2015-05-22	15.63	15.66	15.50	15.54	2800115
2015-05-26	15.55	15.64	15.26	15.34	2740730
2015-05-27	15.40	15.57	15.31	15.44	2706216
2015-05-28	15.37	15.41	15.26	15.35	3222229
2015-05-29	15.31	15.40	15.15	15.15	2048590
2015-06-01	15.20	15.47	15.01	15.23	2371775
2015-06-02	15.16	15.27	15.08	15.16	1542524
2015-06-03	15.22	15.30	15.10	15.22	1751373
2015-06-04	15.17	15.23	14.97	15.00	2167839
2015-06-05	15.01	15.06	14.85	15.00	1913554
2015-06-08	14.93	14.98	14.82	14.84	1731615
2015-06-09	14.81	14.85	14.54	14.56	2793312
2015-06-10	14.58	14.77	14.57	14.65	2368265
2015-06-11	14.66	14.70	14.55	14.58	2224208
2015-06-12	14.51	14.58	14.37	14.41	2247812
2015-06-15	14.33	14.38	14.20	14.20	3712506
2015-06-16	14.20	14.28	14.17	14.20	2405223
2015-06-17	14.26	14.34	14.17	14.22	2558795
2015-06-18	14.41	14.62	14.39	14.54	5027742
2015-06-19	14.47	14.99	14.47	14.97	5635549
2015-06-22	15.01	15.15	14.90	15.05	2044878
2015-06-23	15.09	15.16	14.98	14.99	2537417
2015-06-24	14.98	15.12	14.81	14.83	2491668
2015-06-25	14.82	14.91	14.68	14.75	3139455
2015-06-26	14.81	15.20	14.65	15.20	12078806
2015-06-29	15.04	15.11	14.44	14.45	3593249
2015-06-30	14.53	14.63	14.33	14.59	4461922
2015-07-01	14.73	14.81	14.54	14.64	2384353
2015-07-02	14.69	14.99	14.56	14.60	2998641
2015-07-06	14.45	14.53	14.24	14.30	2853043
2015-07-07	14.34	14.40	14.04	14.35	3163456
2015-07-08	14.25	14.33	14.12	14.16	2478801
2015-07-09	14.31	14.41	14.14	14.18	2075306
2015-07-10	14.29	14.38	14.13	14.25	1638250
2015-07-13	14.32	14.51	14.21	14.43	2069461
2015-07-14	14.39	14.47	14.32	14.43	2159770
2015-07-15	14.41	14.54	14.35	14.43	1885679
2015-07-16	14.56	14.71	14.51	14.66	1713302
2015-07-17	14.63	14.84	14.55	14.81	3646558
2015-07-20	14.81	14.92	14.72	14.90	2080204
2015-07-21	14.87	14.91	14.58	14.58	3015608
2015-07-22	14.55	14.73	14.48	14.61	3084668
2015-07-23	14.59	14.76	14.50	14.72	2878311
2015-07-24	14.71	14.89	14.57	14.86	4045509
2015-07-27	15.07	15.08	14.71	14.83	4297983
2015-07-28	14.86	14.86	14.46	14.79	2679098
2015-07-29	14.72	14.88	14.66	14.83	3024847
2015-07-30	14.82	14.82	14.60	14.80	2129394
2015-07-31	14.88	14.94	14.71	14.73	2621760
2015-08-03	14.76	14.77	14.47	14.54	2265491
2015-08-04	14.56	14.77	14.51	14.56	1862950
2015-08-05	14.67	14.67	14.51	14.60	3079107
2015-08-06	14.56	14.60	13.73	14.02	3733812
2015-08-07	14.06	14.14	13.78	14.11	3427177
2015-08-10	14.20	14.38	14.07	14.35	2328691
2015-08-11	14.28	14.29	13.87	13.96	3066185
2015-08-12	13.68	14.26	13.59	14.12	4385992
2015-08-13	15.23	15.92	14.80	15.19	8864102
2015-08-14	15.25	15.35	15.08	15.18	4415857
2015-08-17	15.10	15.30	15.09	15.25	3251317
2015-08-18	15.24	15.28	15.07	15.13	2298304
2015-08-19	15.08	15.30	14.89	15.03	2318317
2015-08-20	14.87	14.87	14.25	14.26	3599319
2015-08-21	14.22	14.35	13.91	13.91	4667040
2015-08-24	13.10	13.58	12.67	13.04	11162558
2015-08-25	13.31	13.65	12.93	12.94	7805368
2015-08-26	13.26	13.47	12.86	13.22	5347646
2015-08-27	13.41	13.67	13.30	13.62	7053580
2015-08-28	13.57	13.89	13.50	13.80	4005010
2015-08-31	13.75	13.80	13.45	13.63	3669712
2015-09-01	13.31	13.36	12.98	13.07	4956588
2015-09-02	13.28	13.58	12.96	13.13	3997841
2015-09-03	12.92	13.49	12.92	13.32	3653721
2015-09-04	13.08	13.16	12.81	12.82	3948432
2015-09-08	13.09	13.36	12.98	13.35	3549814
2015-09-09	13.51	13.66	13.14	13.22	3928683
2015-09-10	13.14	13.31	12.98	13.01	4029217
2015-09-11	12.93	13.06	12.85	13.05	3706183
2015-09-14	12.99	12.99	12.74	12.81	2884122
2015-09-15	12.88	12.97	12.82	12.94	2731167
2015-09-16	12.79	13.06	12.79	13.04	3953270
2015-09-17	12.80	13.48	12.76	13.21	6286994
2015-09-18	13.03	13.18	12.79	12.92	21641058
2015-09-21	12.96	13.23	12.88	12.93	3538684
2015-09-22	12.75	12.95	12.70	12.79	3437320
2015-09-23	12.83	12.88	12.65	12.75	2352273
2015-09-24	12.68	12.89	12.63	12.83	3164094
2015-09-25	12.92	12.92	12.68	12.75	2807959
2015-09-28	12.67	12.94	12.26	12.29	4174461
2015-09-29	12.28	12.46	12.16	12.26	5347200
2015-09-30	12.32	12.65	12.16	12.62	3129840
2015-10-01	12.77	12.95	12.53	12.73	3588984
2015-10-02	12.52	13.05	12.35	13.04	3198004
2015-10-05	13.34	13.46	13.18	13.41	4380481
2015-10-06	13.42	13.61	13.29	13.50	2726980
2015-10-07	13.62	13.80	13.44	13.63	4490746
2015-10-08	13.61	14.06	13.61	14.05	2959253
2015-10-09	14.00	14.12	13.77	13.96	4233866
2015-10-12	13.98	14.04	13.80	13.91	2068210
2015-10-13	13.85	14.03	13.77	13.91	3002953
2015-10-14	13.94	14.08	13.84	13.98	3507119
2015-10-15	14.08	14.32	13.91	14.29	4286128
2015-10-16	14.36	14.61	14.10	14.59	3246733
2015-10-19	14.55	14.66	14.41	14.58	2978496
2015-10-20	14.58	14.67	14.46	14.57	2138236
2015-10-21	14.65	14.65	14.23	14.24	2531912
2015-10-22	14.38	14.71	14.28	14.69	2767358
2015-10-23	14.73	15.02	14.63	15.00	3998609
2015-10-26	15.01	15.04	14.41	14.71	4310719
2015-10-27	14.64	14.70	14.43	14.69	3421662
2015-10-28	14.73	15.01	14.50	15.00	3318919
2015-10-29	14.89	15.18	14.89	15.12	3649879
2015-10-30	15.10	15.44	14.94	15.40	4694129
2015-11-02	15.36	15.68	15.17	15.63	4125932
2015-11-03	15.64	15.64	15.32	15.41	2830127
2015-11-04	15.50	15.53	15.26	15.44	3211323
2015-11-05	15.43	15.53	15.19	15.35	3084195
2015-11-06	15.59	15.59	14.70	14.88	4491108
2015-11-09	14.57	14.76	14.28	14.42	4350498
2015-11-10	14.35	14.53	14.28	14.44	3031793
2015-11-11	14.42	14.52	14.33	14.38	2257488
2015-11-12	14.26	14.37	14.09	14.11	3368440
2015-11-13	14.12	14.33	13.78	13.78	3176520
2015-11-16	13.79	14.15	13.76	14.14	3065297
2015-11-17	14.14	14.31	14.02	14.14	2670969
2015-11-18	14.16	14.29	14.07	14.27	2565589
2015-11-19	14.29	14.31	14.08	14.19	2509764
2015-11-20	14.26	14.42	14.03	14.26	2709966
2015-11-23	14.03	14.49	13.97	14.32	1784853
2015-11-24	14.26	14.45	14.21	14.43	2249029
2015-11-25	14.44	14.49	14.31	14.43	1732747
2015-11-27	14.44	14.44	14.19	14.25	938805
2015-11-30	14.30	14.43	14.14	14.35	2252241
2015-12-01	14.47	14.66	14.38	14.63	2263092
2015-12-02	14.59	14.62	14.37	14.41	2567336
2015-12-03	14.41	14.51	13.59	13.78	3799741
2015-12-04	13.79	14.09	13.71	14.06	1915620
2015-12-07	14.00	14.05	13.83	13.87	2559146
2015-12-08	14.01	14.01	13.47	13.50	2554845
2015-12-09	13.46	13.79	13.39	13.50	2181093
2015-12-10	13.48	13.88	13.46	13.75	3208381
2015-12-11	13.55	13.61	13.26	13.32	2198406
2015-12-14	13.36	13.41	13.12	13.26	2654199
2015-12-15	13.39	13.62	13.33	13.46	1889838
2015-12-16	13.59	13.77	13.47	13.67	3077623
2015-12-17	13.68	13.73	13.35	13.36	2510338
2015-12-18	13.27	13.39	13.15	13.18	4357918
2015-12-21	13.27	13.38	13.13	13.36	2291186
2015-12-22	13.44	13.49	13.27	13.31	2899489
2015-12-23	13.43	13.73	13.39	13.70	3562698
2015-12-24	13.46	13.84	13.32	13.62	994343
2015-12-28	13.51	13.63	13.32	13.52	1768593
2015-12-29	13.63	13.81	13.52	13.72	1720520
2015-12-30	13.67	13.75	13.45	13.52	1811926
2015-12-31	13.50	13.55	13.35	13.36	1899324
2016-01-04	13.12	13.21	13.01	13.21	3979962
2016-01-05	13.26	13.32	12.69	12.77	4867722
2016-01-06	12.53	12.82	12.48	12.71	3681983
2016-01-07	12.44	12.61	12.39	12.42	3197065
2016-01-08	12.56	12.71	12.42	12.58	4501992
2016-01-11	12.40	12.64	12.06	12.21	5272350
2016-01-12	12.35	12.48	12.22	12.43	3800640
2016-01-13	12.51	12.54	12.08	12.19	4484907
2016-01-14	12.29	12.81	12.18	12.71	5458272
2016-01-15	12.36	12.73	12.25	12.51	6231971
2016-01-19	12.67	12.67	12.12	12.35	4828736
2016-01-20	12.12	12.28	11.80	12.15	4935226
2016-01-21	12.15	12.58	12.05	12.37	3375186
2016-01-22	12.70	12.72	12.53	12.70	2533062
2016-01-25	12.66	12.73	12.46	12.50	3245861
2016-01-26	12.57	12.80	12.41	12.80	2480530
2016-01-27	12.68	12.96	12.60	12.70	3398387
2016-01-28	12.96	12.96	12.54	12.84	4184697
2016-01-29	12.89	13.05	12.67	12.97	4118522
2016-02-01	13.10	13.10	12.50	12.70	4617460
2016-02-02	12.55	12.68	12.07	12.12	3915821
2016-02-03	12.26	12.65	11.94	12.24	3775891
2016-02-04	12.22	12.50	12.16	12.21	6302007
2016-02-05	11.43	11.79	10.96	11.10	9924601
2016-02-08	10.97	11.09	10.26	10.56	6769017
2016-02-09	10.37	10.65	10.29	10.49	5450060
2016-02-10	10.52	10.77	10.47	10.60	5478442
2016-02-11	10.44	10.48	10.21	10.40	4924327
2016-02-12	10.53	10.99	10.47	10.75	4348130
2016-02-16	10.92	11.10	10.64	10.94	4088832
2016-02-17	11.02	11.27	10.93	11.00	3483818
2016-02-18	11.02	11.05	10.83	10.85	3177310
2016-02-19	10.80	11.06	10.75	10.92	4886400
2016-02-22	11.04	11.19	11.02	11.10	2634963
2016-02-23	11.02	11.17	10.88	10.89	4069945
2016-02-24	10.49	10.86	10.49	10.79	5656494
2016-02-25	10.81	10.88	10.58	10.87	3211871
2016-02-26	10.95	11.04	10.82	10.92	2658226
2016-02-29	10.91	11.17	10.80	10.82	3483102
2016-03-01	10.90	10.94	10.69	10.77	4231932
2016-03-02	10.73	10.94	10.71	10.77	6111139
2016-03-03	10.89	10.97	10.77	10.91	7581103
2016-03-04	10.92	11.13	10.83	11.00	10888723
2016-03-07	10.87	11.35	10.84	11.31	5736114
2016-03-08	11.22	11.27	10.87	10.92	3562465
2016-03-09	11.00	11.35	10.88	11.09	6571990
2016-03-10	11.17	11.19	10.87	11.09	6216608
2016-03-11	11.25	11.77	11.05	11.75	5102382
2016-03-14	11.69	11.92	11.35	11.56	3136383
2016-03-15	11.51	11.62	11.34	11.57	2614099
2016-03-16	11.53	12.13	11.53	12.06	7135196
2016-03-17	12.07	12.66	12.07	12.44	6206569
2016-03-18	12.49	12.59	12.21	12.31	4493262
2016-03-21	12.29	12.44	12.18	12.38	2459190
2016-03-22	12.33	12.65	12.30	12.64	3985899
2016-03-23	12.61	12.75	12.52	12.54	6079724
2016-03-24	12.44	12.54	12.29	12.50	3300974
2016-03-28	12.52	12.86	12.49	12.85	3674946
2016-03-29	12.82	12.90	12.61	12.85	3073304
2016-03-30	12.94	12.94	12.63	12.75	2631124
2016-03-31	12.74	12.88	12.61	12.75	2351029
2016-04-01	12.68	13.05	12.51	13.03	3538815
2016-04-04	13.00	13.06	12.74	12.76	3024741
2016-04-05	12.69	12.87	12.53	12.61	2933447
2016-04-06	12.66	12.81	12.49	12.77	3254580
2016-04-07	12.73	12.85	12.46	12.59	6162934
2016-04-08	12.69	12.69	12.33	12.41	2661000
2016-04-11	12.42	12.49	12.29	12.29	2524899
2016-04-12	12.35	12.55	12.26	12.47	2251153
2016-04-13	12.54	12.71	12.49	12.70	1852129
2016-04-14	12.75	12.86	12.71	12.73	1733938
2016-04-15	12.73	12.75	12.59	12.70	1519330
2016-04-18	12.59	12.65	12.43	12.46	5917926
2016-04-19	12.46	12.68	12.39	12.54	3525403
2016-04-20	12.56	12.67	12.48	12.54	3392040
2016-04-21	12.54	12.91	12.49	12.74	4207663
2016-04-22	12.76	12.91	12.73	12.80	2667656
2016-04-25	12.76	12.82	12.52	12.62	1687363
2016-04-26	12.64	12.84	12.55	12.79	1248762
2016-04-27	12.79	12.88	12.58	12.67	1403070
2016-04-28	12.60	12.79	12.50	12.54	1763206
2016-04-29	12.48	12.58	12.22	12.42	1965028
2016-05-02	12.45	12.69	12.39	12.61	1925446
2016-05-03	12.49	12.53	12.18	12.23	2713416
2016-05-04	12.16	12.31	12.07	12.15	2163247
2016-05-05	12.22	12.23	12.07	12.17	2326615
2016-05-06	11.83	12.73	11.83	12.70	5245354
2016-05-09	12.46	12.67	12.08	12.28	3979685
2016-05-10	12.34	12.36	12.14	12.32	2155476
2016-05-11	12.24	12.32	12.18	12.20	1849236
2016-05-12	12.23	12.27	11.89	11.94	2406259
2016-05-13	11.93	12.01	11.65	11.65	1880437
2016-05-16	11.66	11.77	11.62	11.75	2469171
2016-05-17	11.74	11.91	11.65	11.69	2549642
2016-05-18	11.86	11.86	11.31	11.61	6814123
2016-05-19	11.52	11.65	11.48	11.52	3323012
2016-05-20	11.57	11.92	11.53	11.85	2584649
2016-05-23	11.84	11.96	11.57	11.70	1530765
2016-05-24	11.80	11.88	11.71	11.81	1818460
2016-05-25	11.85	12.09	11.83	12.03	1484993
2016-05-26	12.00	12.06	11.85	11.86	1309014
2016-05-27	11.86	11.95	11.74	11.91	2892908
2016-05-31	11.91	12.00	11.76	11.96	2956547
2016-06-01	11.91	12.07	11.83	12.02	2448203
2016-06-02	11.99	12.14	11.93	12.14	2744416
2016-06-03	12.08	12.08	11.81	11.97	1736643
2016-06-06	11.99	12.21	11.96	12.16	1380206
2016-06-07	12.13	12.19	11.81	11.87	4646947
2016-06-08	11.87	11.94	11.76	11.80	3310096
2016-06-09	11.74	11.82	11.60	11.69	6365256
2016-06-10	11.60	11.62	11.31	11.51	6729849
2016-06-13	11.48	11.73	11.43	11.55	3840829
2016-06-14	11.53	11.62	11.25	11.45	6750998
2016-06-15	11.39	11.87	11.39	11.67	4401562
2016-06-16	11.58	11.66	11.30	11.40	2948053
2016-06-17	11.38	11.40	11.20	11.28	3088993
2016-06-20	11.41	11.55	11.31	11.41	2343754
2016-06-21	11.41	11.56	11.26	11.55	2933910
2016-06-22	11.57	11.83	11.54	11.66	2197225
2016-06-23	11.79	12.04	11.76	11.86	2370055
2016-06-24	11.30	11.33	11.07	11.13	5339694
2016-06-27	11.06	11.16	10.54	10.62	3861006
2016-06-28	10.73	10.83	10.57	10.73	2773779
2016-06-29	10.85	11.25	10.60	11.23	5615428
2016-06-30	11.30	11.43	11.20	11.35	3286308
2016-07-01	11.36	11.62	11.30	11.48	2490057
2016-07-05	11.45	11.45	11.10	11.24	3192248
2016-07-06	11.19	11.27	11.05	11.23	3704454
2016-07-07	11.23	11.45	11.23	11.36	2296171
2016-07-08	11.47	11.72	11.44	11.67	5229825
2016-07-11	11.72	11.87	11.70	11.85	1953751
2016-07-12	11.98	12.17	11.93	12.13	2366661
2016-07-13	12.18	12.34	12.13	12.26	3178552
2016-07-14	12.35	12.46	12.21	12.33	2746335
2016-07-15	12.40	12.40	12.14	12.30	1682442
2016-07-18	12.30	12.56	12.07	12.44	2063714
2016-07-19	12.41	12.53	12.28	12.50	2163440
2016-07-20	12.56	12.58	12.29	12.48	1593605
2016-07-21	12.23	12.54	12.23	12.40	2581798
2016-07-22	12.45	12.62	12.41	12.62	2134120
2016-07-25	12.63	12.67	12.55	12.61	3290427
2016-07-26	12.63	12.83	12.62	12.80	1777931
2016-07-27	12.77	12.91	12.62	12.74	3034908
2016-07-28	12.43	12.78	12.43	12.78	1602075
2016-07-29	12.54	13.02	12.54	12.97	2413892
2016-08-01	12.95	13.08	12.79	12.86	2777580
2016-08-02	12.83	12.84	12.58	12.68	2799785
2016-08-03	12.68	12.81	12.61	12.66	3667833
2016-08-04	12.66	12.76	12.65	12.74	1719606
2016-08-05	12.79	13.01	12.76	12.83	2291925
2016-08-08	12.87	13.03	12.75	12.84	2017551
2016-08-09	12.80	13.40	12.70	13.32	6175658
2016-08-10	13.37	13.38	13.02	13.15	4610640
2016-08-11	13.21	13.46	13.19	13.39	3118849
2016-08-12	13.41	13.54	13.41	13.51	2696526
2016-08-15	13.55	13.72	13.45	13.65	3057306
2016-08-16	13.55	13.73	13.42	13.68	4368011
2016-08-17	13.69	13.77	13.64	13.76	2984256
2016-08-18	13.73	13.88	13.70	13.75	3418477
2016-08-19	13.75	13.79	13.62	13.74	1939500
2016-08-22	13.66	13.84	13.58	13.82	3015272
2016-08-23	13.94	13.94	13.81	13.85	2663676
2016-08-24	13.90	13.95	13.82	13.84	3131716
2016-08-25	13.85	13.94	13.73	13.89	2809328
2016-08-26	13.97	14.12	13.83	13.98	2679109
2016-08-29	14.05	14.12	13.96	14.04	2316007
2016-08-30	13.94	14.13	13.88	14.01	2448714
2016-08-31	14.03	14.07	13.84	14.06	3291904
2016-09-01	14.09	14.14	13.83	13.97	2694631
2016-09-02	14.05	14.12	13.81	13.94	3401246
2016-09-06	14.34	14.34	13.67	13.76	4013260
2016-09-07	13.74	13.82	13.71	13.78	2919340
2016-09-08	13.75	14.04	13.71	13.81	3322447
2016-09-09	13.69	13.77	13.36	13.36	3417256
2016-09-12	13.22	13.92	13.18	13.90	4159589
2016-09-13	13.75	13.77	13.58	13.64	4084537
2016-09-14	13.65	13.76	13.57	13.71	3544504
2016-09-15	13.72	13.77	13.58	13.64	2798365
2016-09-16	13.52	13.69	13.47	13.64	5244621
2016-09-19	13.68	13.73	13.54	13.62	2316198
2016-09-20	13.73	13.78	13.64	13.71	2675282
2016-09-21	13.73	13.96	13.68	13.93	2122999
2016-09-22	14.02	14.17	13.96	14.14	1847644
2016-09-23	14.00	14.23	14.00	14.05	1358401
2016-09-26	13.99	13.99	13.78	13.82	2040024
2016-09-27	13.83	13.96	13.76	13.96	1906110
2016-09-28	13.96	14.04	13.85	14.02	2545714
2016-09-29	14.03	14.07	13.77	13.89	2697681
2016-09-30	13.91	14.11	13.90	13.98	3181043
2016-10-03	13.89	14.51	13.89	14.43	4067147
2016-10-04	14.44	14.51	14.19	14.28	4127378
2016-10-05	14.29	14.68	14.23	14.62	4944492
2016-10-06	14.57	14.61	14.25	14.52	3101083
2016-10-07	14.50	14.55	14.03	14.11	3453701
2016-10-10	14.17	14.35	13.89	13.92	2405227
2016-10-11	13.64	13.92	13.56	13.67	2159674
2016-10-12	13.68	13.70	13.46	13.47	2907016
2016-10-13	13.40	13.59	13.28	13.54	2464842
2016-10-14	13.62	13.65	13.34	13.37	1949953
2016-10-17	13.38	13.44	13.31	13.38	1339049
2016-10-18	13.54	13.63	13.36	13.51	2053335
2016-10-19	13.52	13.73	13.46	13.65	1376150
2016-10-20	13.59	13.69	13.41	13.51	2542315
2016-10-21	13.37	13.54	13.26	13.41	1443954
2016-10-24	13.53	13.53	12.96	12.97	3291945
2016-10-25	12.96	12.99	12.62	12.65	5417919
2016-10-26	12.63	12.97	12.62	12.91	2122085
2016-10-27	12.70	12.75	12.12	12.22	3475088
2016-10-28	12.16	12.41	12.12	12.17	2314474
2016-10-31	12.26	12.35	12.12	12.12	2534288
2016-11-01	12.22	12.28	11.85	12.05	3042041
2016-11-02	12.10	12.14	11.81	11.84	1941100
2016-11-03	11.92	11.97	11.78	11.83	1997236
2016-11-04	11.88	12.06	11.83	11.89	2337015
2016-11-07	12.07	12.32	11.96	12.22	5534504
2016-11-08	11.15	11.93	10.99	11.65	7399254
2016-11-09	11.46	12.15	11.32	11.98	4130015
2016-11-10	11.95	12.17	11.85	11.95	4314106
2016-11-11	11.87	12.18	11.81	12.12	2981577
2016-11-14	12.17	12.32	11.98	12.17	5278494
2016-11-15	12.20	12.25	12.00	12.01	3269964
2016-11-16	11.98	12.09	11.79	12.02	3858128
2016-11-17	12.06	12.19	11.92	12.00	3539068
2016-11-18	12.02	12.05	11.87	11.87	2352591
2016-11-21	12.01	12.01	11.73	11.73	2208841
2016-11-22	11.77	11.85	11.64	11.68	2661900
2016-11-23	11.63	11.82	11.63	11.80	1769797
2016-11-25	11.83	11.97	11.78	11.80	760472
2016-11-28	11.76	12.02	11.76	11.84	2685084
2016-11-29	11.83	11.87	11.45	11.54	3075582
2016-11-30	11.55	11.69	11.44	11.56	3443707
2016-12-01	11.59	11.80	11.54	11.76	3150688
2016-12-02	11.77	11.82	11.64	11.66	2740250
2016-12-05	11.72	11.83	11.64	11.81	2755146
2016-12-06	11.80	11.82	11.61	11.79	3704884
2016-12-07	11.80	11.94	11.58	11.83	3304719
2016-12-08	11.87	11.99	11.81	11.92	1957806
2016-12-09	11.93	12.13	11.91	12.05	3812124
2016-12-12	12.04	12.11	11.97	12.01	3456232
2016-12-13	12.05	12.15	11.78	11.88	2937309
2016-12-14	11.87	12.04	11.82	11.88	2906036
2016-12-15	11.92	12.01	11.63	11.69	2216670
2016-12-16	11.76	11.83	11.53	11.61	4065423
2016-12-19	11.65	11.78	11.56	11.73	1657551
2016-12-20	11.76	11.81	11.62	11.65	1807478
2016-12-21	11.66	11.77	11.57	11.72	1735203
2016-12-22	11.70	11.80	11.62	11.74	1459349
2016-12-23	11.74	11.77	11.65	11.73	1368803
2016-12-27	11.74	11.91	11.71	11.91	1504259
2016-12-28	11.91	11.92	11.67	11.69	2029858
2016-12-29	11.69	11.73	11.55	11.66	1511679
2016-12-30	11.67	11.69	11.42	11.46	1944247
2017-01-03	11.55	11.84	11.51	11.69	2011737
2017-01-04	11.70	11.90	11.70	11.87	1255993
2017-01-05	11.87	11.98	11.78	11.89	2412032
2017-01-06	11.88	12.00	11.76	11.93	1697230
2017-01-09	11.90	12.05	11.86	12.00	2372424
2017-01-10	12.05	12.07	11.90	12.00	2780866
2017-01-11	12.00	12.17	11.94	12.04	2550376
2017-01-12	12.01	12.18	11.86	12.02	2820425
2017-01-13	12.01	12.10	11.93	12.05	1561334
2017-01-17	11.97	12.26	11.89	12.23	2610063
2017-01-18	12.20	12.22	12.00	12.14	2310755
2017-01-19	12.14	12.14	11.97	12.04	2306421
2017-01-20	12.05	12.12	11.93	11.97	1497493
2017-01-23	11.97	12.01	11.88	11.96	1140150
2017-01-24	11.96	12.17	11.91	12.11	1961292
2017-01-25	12.13	12.36	12.12	12.31	1861073
2017-01-26	12.32	12.37	12.02	12.22	1395885
2017-01-27	12.19	12.37	12.11	12.36	1841782
2017-01-30	12.33	12.34	12.11	12.33	1406707
2017-01-31	12.28	12.32	12.08	12.29	1436900
2017-02-01	12.29	12.41	12.16	12.36	2004093
2017-02-02	12.38	12.38	12.18	12.22	2174706
2017-02-03	12.26	12.30	12.17	12.27	2440344
2017-02-06	12.26	12.35	12.20	12.22	1275644
2017-02-07	12.24	12.24	12.07	12.20	1639616
2017-02-08	12.20	12.29	12.00	12.16	2059362
2017-02-09	12.21	12.41	12.18	12.39	2419291
2017-02-10	12.50	13.42	12.19	13.29	4797877
2017-02-13	13.37	13.48	13.06	13.08	2640827
2017-02-14	13.11	13.17	12.95	13.08	3224446
2017-02-15	13.04	13.22	12.98	13.10	2738459
2017-02-16	13.09	13.28	12.98	13.05	2531705
2017-02-17	13.02	13.14	12.87	13.08	3753415
2017-02-21	13.08	13.47	13.05	13.33	2836401
2017-02-22	13.32	13.36	13.11	13.29	2593019
2017-02-23	13.27	13.38	13.09	13.24	3460609
2017-02-24	13.24	13.25	12.95	13.10	2170424
2017-02-27	13.13	13.17	13.00	13.06	1738855
2017-02-28	13.06	13.06	12.80	12.82	2559719
2017-03-01	12.92	13.11	12.85	13.09	1995100
2017-03-02	13.11	13.11	12.81	12.84	1427687
2017-03-03	12.79	12.93	12.74	12.90	2451162
2017-03-06	12.78	12.97	12.78	12.95	2218092
2017-03-07	13.07	13.34	12.62	12.66	2553826
2017-03-08	12.68	12.71	12.47	12.49	2167397
2017-03-09	12.49	12.56	12.33	12.41	1351568
2017-03-10	12.46	12.51	12.22	12.38	1689682
2017-03-13	12.25	12.37	12.25	12.28	1704580
2017-03-14	12.25	12.40	12.20	12.40	1698385
2017-03-15	12.41	13.07	12.35	12.60	1857429
2017-03-16	12.59	12.65	12.53	12.64	1541000
2017-03-17	12.60	12.71	12.57	12.65	2534384
2017-03-20	12.67	12.67	12.53	12.63	1121034
2017-03-21	12.70	12.76	12.50	12.52	3366595
2017-03-22	12.53	12.59	12.43	12.52	1430117
2017-03-23	12.52	12.62	12.49	12.55	1421749
2017-03-24	12.58	12.66	12.50	12.55	1180227
2017-03-27	12.50	12.61	12.50	12.58	1404856
2017-03-28	12.59	12.87	12.55	12.84	1211628
2017-03-29	12.81	13.03	12.75	13.00	1136512
2017-03-30	12.99	13.31	12.95	13.24	2539404
2017-03-31	13.09	13.10	12.89	13.00	3623979
2017-04-03	12.96	13.19	12.77	12.79	2463935
2017-04-04	12.84	12.89	12.74	12.77	1445388
2017-04-05	12.82	12.91	12.55	12.63	2086108
2017-04-06	12.59	12.67	12.50	12.57	1724911
2017-04-07	12.55	12.57	12.50	12.51	3552578
2017-04-10	12.51	12.63	12.50	12.53	1913070
2017-04-11	12.50	12.56	12.44	12.50	1623720
2017-04-12	12.49	12.57	12.41	12.49	1697162
2017-04-13	12.49	12.52	12.32	12.33	1857405
2017-04-17	12.39	12.44	12.30	12.41	1617722
2017-04-18	12.36	12.45	12.19	12.33	1668159
2017-04-19	12.38	12.48	12.34	12.43	1696467
2017-04-20	12.45	13.01	12.43	12.94	2718624
2017-04-21	12.91	12.99	12.72	12.89	2142311
2017-04-24	13.05	13.09	12.97	13.04	1498701
2017-04-25	13.08	13.13	13.00	13.07	1236254
2017-04-26	13.07	13.14	12.94	12.94	2187805
2017-04-27	12.96	13.03	12.88	12.96	1195103
2017-04-28	12.93	12.98	12.59	12.72	1872263
2017-05-01	12.75	12.86	12.65	12.74	1141811
2017-05-02	12.71	12.75	12.58	12.62	1508912
2017-05-03	12.59	12.61	12.49	12.57	1629856
2017-05-04	12.64	12.64	12.43	12.57	2490537
2017-05-05	12.59	12.69	12.59	12.69	951048
2017-05-08	12.70	12.92	12.66	12.79	2245399
2017-05-09	12.81	13.12	12.76	13.11	3330338
2017-05-10	12.30	13.30	12.26	12.71	4191658
2017-05-11	12.67	12.77	12.56	12.68	2551037
2017-05-12	12.67	12.73	12.59	12.71	1653803
2017-05-15	12.78	12.94	12.76	12.89	2005746
2017-05-16	12.96	12.96	12.81	12.93	1797053
2017-05-17	12.84	12.86	12.65	12.66	2493822
2017-05-18	12.69	12.78	12.58	12.70	2378016
2017-05-19	12.72	12.83	12.51	12.82	1682053
2017-05-22	12.86	13.15	12.71	13.12	1861205
2017-05-23	13.17	13.26	13.06	13.15	1455410
2017-05-24	13.19	13.23	13.12	13.22	1025303
2017-05-25	13.29	13.31	13.17	13.21	957162
2017-05-26	13.23	13.43	13.17	13.42	1871521
2017-05-30	13.32	13.43	13.14	13.29	1470592
2017-05-31	13.33	13.39	13.10	13.38	2527809
2017-06-01	13.50	13.62	13.38	13.57	1644096
2017-06-02	13.55	13.64	13.43	13.58	1507726
2017-06-05	13.61	13.61	13.41	13.44	1581142
2017-06-06	13.41	13.50	13.22	13.48	1459416
2017-06-07	13.54	13.55	13.31	13.36	1990717
2017-06-08	13.33	13.53	13.18	13.51	2104832
2017-06-09	13.55	13.68	13.43	13.65	1701187
2017-06-12	13.65	13.84	13.63	13.67	1603163
2017-06-13	13.65	13.70	13.53	13.56	1946259
2017-06-14	13.59	13.63	13.50	13.58	2748352
2017-06-15	13.59	13.72	13.44	13.61	1281268
2017-06-16	13.64	13.78	13.52	13.73	2200096
2017-06-19	13.75	13.85	13.63	13.78	827350
2017-06-20	13.75	13.75	13.48	13.49	914539
2017-06-21	13.54	13.61	13.44	13.53	1436338
2017-06-22	13.53	13.55	13.30	13.45	1379695
2017-06-23	13.44	13.62	13.38	13.59	1415768
2017-06-26	13.61	13.68	13.53	13.66	1030105
2017-06-27	13.61	13.79	13.58	13.66	1180933
2017-06-28	13.72	13.92	13.70	13.85	1760581
2017-06-29	13.85	13.92	13.39	13.60	1757814
2017-06-30	13.63	13.76	13.35	13.70	1754157
2017-07-03	13.74	13.92	13.65	13.89	1107965
2017-07-05	13.89	13.89	13.68	13.73	1874979
2017-07-06	13.67	13.68	13.23	13.24	2048195
2017-07-07	13.28	13.37	13.18	13.32	1692089
2017-07-10	13.28	13.41	13.14	13.15	1744773
2017-07-11	13.14	13.34	13.07	13.27	1618717
2017-07-12	13.32	13.43	13.18	13.20	2725035
2017-07-13	13.23	13.32	13.18	13.23	1252752
2017-07-14	13.30	13.62	13.24	13.57	1542016
2017-07-17	13.57	13.76	13.52	13.68	1289216
2017-07-18	13.65	13.68	13.52	13.63	1105934
2017-07-19	13.68	13.98	13.68	13.93	1339574
2017-07-20	13.91	14.08	13.88	13.96	1174793
2017-07-21	13.90	14.06	13.90	13.93	2521018
2017-07-24	13.95	14.04	13.92	13.98	1026682
2017-07-25	14.05	14.17	13.83	14.12	1271402
2017-07-26	14.12	14.34	14.12	14.23	1171177
2017-07-27	14.21	14.35	14.21	14.27	1157928
2017-07-28	14.26	14.49	14.25	14.39	1117659
2017-07-31	14.43	14.43	14.26	14.31	1051762
2017-08-01	14.38	14.46	14.27	14.43	972307
2017-08-02	14.40	14.40	14.19	14.27	1526063
2017-08-03	14.28	14.40	14.18	14.25	931069
2017-08-04	14.28	14.28	14.10	14.12	1779330
2017-08-07	14.12	14.43	14.12	14.34	954041
2017-08-08	14.32	14.32	14.09	14.24	993535
2017-08-09	14.17	14.22	14.04	14.17	896833
2017-08-10	14.13	14.18	13.59	13.68	2989524
2017-08-11	13.76	14.04	13.40	13.43	3491029
2017-08-14	13.54	13.61	13.30	13.37	2291743
2017-08-15	13.41	13.44	13.28	13.31	1063828
2017-08-16	13.41	13.48	13.21	13.25	1535895
2017-08-17	13.20	13.45	13.20	13.23	2230617
2017-08-18	13.25	13.47	13.05	13.27	2004745
2017-08-21	13.21	13.35	13.19	13.31	1631873
2017-08-22	13.28	13.44	13.28	13.39	1197632
2017-08-23	13.29	13.34	13.12	13.18	1586702
2017-08-24	13.21	13.23	13.09	13.20	1161440
2017-08-25	13.28	13.47	13.07	13.42	1492854
2017-08-28	13.37	13.47	13.29	13.43	1557919
2017-08-29	13.36	13.39	13.24	13.36	2164742
2017-08-30	13.36	13.36	13.16	13.30	1641848
2017-08-31	13.32	13.41	13.27	13.37	1226563
2017-09-01	13.40	13.52	13.38	13.45	924264
2017-09-05	13.45	13.46	13.19	13.28	1341967
2017-09-06	13.33	13.49	13.27	13.39	3573742
2017-09-07	13.43	13.58	13.39	13.53	1844464
2017-09-08	13.53	13.54	13.11	13.14	2109525
2017-09-11	13.23	13.41	13.20	13.34	2575530
2017-09-12	13.30	13.35	13.19	13.26	1808793
2017-09-13	13.21	13.21	12.84	13.00	2003627
2017-09-14	13.00	13.09	12.96	13.05	1776824
2017-09-15	13.05	13.16	12.94	13.09	2914374
2017-09-18	13.14	13.22	12.98	13.09	1811618
2017-09-19	13.10	13.16	12.96	13.05	1779236
2017-09-20	13.10	13.21	13.03	13.17	1475723
2017-09-21	13.16	13.19	13.02	13.08	1730042
2017-09-22	13.02	13.12	12.99	13.03	1098022
2017-09-25	13.05	13.23	13.01	13.20	1404823
2017-09-26	13.23	13.23	13.07	13.11	1158262
2017-09-27	13.13	13.30	13.07	13.26	1325724
2017-09-28	13.21	13.35	13.12	13.26	2190078
2017-09-29	13.22	13.26	13.16	13.26	939760
2017-10-02	13.29	13.37	13.19	13.28	1641062
2017-10-03	13.29	13.43	13.24	13.37	1592901
2017-10-04	13.38	13.42	13.30	13.36	903145
2017-10-05	13.41	13.46	13.33	13.43	1174869
2017-10-06	13.41	13.44	13.23	13.29	1654619
2017-10-09	13.27	13.29	13.14	13.18	817035
2017-10-10	13.26	13.55	13.25	13.50	2190169
2017-10-11	13.46	13.50	13.35	13.48	1167236
2017-10-12	13.46	13.58	13.37	13.54	1768869
2017-10-13	13.61	13.74	13.52	13.68	1440919
2017-10-16	13.68	13.76	13.61	13.68	1704615
2017-10-17	13.64	13.69	13.57	13.62	1285096
2017-10-18	13.62	13.77	13.61	13.73	1219200
2017-10-19	13.65	13.71	13.55	13.62	1846326
2017-10-20	13.69	13.78	13.66	13.71	1318229
2017-10-23	13.72	13.77	13.67	13.75	1012706
2017-10-24	13.75	13.78	13.57	13.63	1497139
2017-10-25	13.62	13.71	13.52	13.66	1272026
2017-10-26	13.69	13.82	13.62	13.68	1756657
2017-10-27	13.66	13.73	13.49	13.69	1577961
2017-10-30	13.68	13.83	13.64	13.81	1394458
2017-10-31	13.83	13.83	13.63	13.66	1665480
2017-11-01	13.73	13.87	13.61	13.71	1900437
2017-11-02	13.67	13.83	13.58	13.80	1696441
2017-11-03	13.76	13.87	13.70	13.87	2278455
2017-11-06	13.89	14.28	13.84	14.28	4244384
2017-11-07	14.21	14.53	14.09	14.15	2639621
2017-11-08	14.08	14.15	14.01	14.14	1389368
2017-11-09	14.13	14.56	14.07	14.36	2515858
2017-11-10	14.66	15.79	14.59	15.10	5305841
2017-11-13	15.10	15.41	15.00	15.23	2704202
2017-11-14	15.17	15.50	15.11	15.27	3283552
2017-11-15	15.23	15.28	15.10	15.19	1929390
2017-11-16	15.18	15.73	15.15	15.72	2648250
2017-11-17	15.69	15.93	15.59	15.84	2524668
2017-11-20	15.83	15.83	15.62	15.67	2456257
2017-11-21	15.74	15.82	15.67	15.79	2537961
2017-11-22	15.82	15.87	15.76	15.77	2121244
2017-11-24	15.82	15.82	15.70	15.77	845567
2017-11-27	15.76	15.81	15.65	15.74	2445495
2017-11-28	15.80	16.16	15.73	16.15	3296335
2017-11-29	16.10	16.43	16.10	16.35	2313983
2017-11-30	16.40	16.42	16.10	16.16	3442140
2017-12-01	16.24	16.32	15.89	16.20	3096017
2017-12-04	16.26	16.87	16.20	16.54	3560208
2017-12-05	16.59	16.65	16.27	16.40	2584657
2017-12-06	16.40	16.52	16.24	16.39	3525389
2017-12-07	16.38	16.39	16.25	16.36	2694164
2017-12-08	16.42	16.56	16.36	16.55	2012219
2017-12-11	16.56	16.75	16.50	16.59	3381963
2017-12-12	16.61	16.62	16.14	16.22	2410057
2017-12-13	16.27	16.33	16.17	16.28	3082983
2017-12-14	16.28	16.41	16.12	16.22	3204151
2017-12-15	16.23	16.25	16.00	16.02	5256308
2017-12-18	16.11	16.37	16.07	16.33	3059654
2017-12-19	16.39	16.46	16.18	16.27	3640497
2017-12-20	16.34	16.42	16.22	16.24	2600072
2017-12-21	16.27	16.50	16.17	16.34	2069457
2017-12-22	16.32	16.45	16.31	16.42	2790126
2017-12-26	16.42	16.48	16.30	16.31	669504
2017-12-27	16.34	16.38	16.21	16.25	1312592
2017-12-28	16.28	16.34	16.17	16.33	1133486
2017-12-29	16.34	16.38	16.21	16.21	1380593
2018-01-02	16.30	16.45	16.23	16.43	2475013
2018-01-03	16.45	16.53	16.41	16.49	2816655
2018-01-04	16.54	16.69	16.51	16.59	2343244
2018-01-05	16.89	17.10	16.52	16.80	1798403
2018-01-08	16.80	16.85	16.67	16.83	3595574
2018-01-09	16.86	16.97	16.79	16.88	2128675
2018-01-10	16.85	16.90	16.77	16.85	2523825
2018-01-11	16.87	17.22	16.87	17.08	3338168
2018-01-12	17.11	17.18	16.98	17.15	1864885
2018-01-16	17.20	17.26	16.94	16.97	1854099
2018-01-17	16.97	17.29	16.94	17.21	1902051
2018-01-18	17.18	17.23	17.00	17.01	2863948
2018-01-19	17.08	17.28	16.97	17.22	4544118
2018-01-22	17.16	17.19	16.98	17.18	1733440
2018-01-23	17.11	17.12	16.95	17.07	1519840
2018-01-24	17.12	17.19	16.98	17.09	1711764
2018-01-25	17.11	17.15	16.98	17.04	1250092
2018-01-26	17.11	17.16	16.92	17.14	1314661
2018-01-29	17.10	17.24	17.01	17.06	1281706
2018-01-30	17.02	17.21	16.92	17.05	1990997
2018-01-31	17.04	17.14	16.95	17.11	1710674
2018-02-01	17.02	17.10	16.80	16.82	2126604
2018-02-02	16.78	16.83	16.39	16.41	2367804
2018-02-05	16.40	16.59	15.83	15.83	3209568
2018-02-06	15.61	16.31	15.22	16.29	6201938
2018-02-07	16.21	16.36	15.97	16.06	2698050
2018-02-08	16.01	16.14	15.64	15.65	2564849
2018-02-09	15.79	16.35	15.35	15.77	3827891
2018-02-12	15.91	15.96	15.67	15.75	2714308
2018-02-13	15.70	16.25	15.70	16.22	2672152
2018-02-14	16.11	16.40	16.06	16.34	2778247
2018-02-15	16.37	16.49	16.23	16.37	1885116
2018-02-16	16.32	16.44	16.20	16.26	2258819
2018-02-20	16.15	16.23	15.93	15.95	2015716
2018-02-21	15.96	16.23	15.96	16.01	3429116
2018-02-22	16.12	16.34	16.12	16.22	2407632
2018-02-23	16.30	16.51	16.14	16.50	1737633
2018-02-26	16.53	16.66	16.45	16.64	1085005
2018-02-27	16.61	16.67	16.37	16.38	1359675
2018-02-28	16.39	16.46	16.12	16.13	2055334
2018-03-01	16.11	16.19	15.70	15.75	2916092
2018-03-02	15.75	15.90	15.64	15.87	4372594
2018-03-05	15.79	16.18	15.76	16.15	1831376
2018-03-06	16.16	16.44	16.09	16.42	1962191
2018-03-07	16.27	16.35	16.10	16.30	1819293
2018-03-08	16.37	16.39	16.15	16.22	1075783
2018-03-09	16.30	16.47	16.23	16.47	1245250
2018-03-12	16.51	16.67	16.46	16.55	956805
2018-03-13	16.56	16.67	16.31	16.37	1025516
2018-03-14	16.45	16.47	16.27	16.33	1461180
2018-03-15	16.34	16.50	16.34	16.42	1751861
2018-03-16	16.44	16.68	16.44	16.60	2281365
2018-03-19	16.55	16.65	16.32	16.34	2723368
2018-03-20	16.37	16.41	16.27	16.36	1672445
2018-03-21	16.36	16.58	16.33	16.51	1560269
2018-03-22	16.38	16.57	16.25	16.27	2142708
2018-03-23	16.29	16.33	15.56	15.56	2207981
2018-03-26	15.74	15.76	15.34	15.68	2485869
2018-03-27	15.71	15.88	15.51	15.58	1557608
2018-03-28	15.58	15.69	15.43	15.43	3200482
2018-03-29	15.56	15.95	15.44	15.80	1930604
2018-04-02	15.76	15.83	15.28	15.41	1884811
2018-04-03	15.42	15.66	15.20	15.64	1979288
2018-04-04	15.43	15.79	15.34	15.78	2055141
2018-04-05	15.78	15.94	15.63	15.75	2166855
2018-04-06	15.59	15.79	15.38	15.50	1306775
2018-04-09	15.55	15.90	15.51	15.65	2583984
2018-04-10	15.78	16.15	15.74	15.95	1651344
2018-04-11	15.83	15.93	15.76	15.80	2031632
2018-04-12	15.88	15.97	15.76	15.91	957079
2018-04-13	15.90	16.06	15.69	15.72	943273
2018-04-16	15.81	15.99	15.73	15.95	2730545
2018-04-17	16.02	16.13	15.93	16.10	1472352
2018-04-18	16.10	16.19	16.00	16.03	1515782
2018-04-19	15.98	16.22	15.95	16.19	1550488
2018-04-20	16.23	16.23	16.10	16.17	2417061
2018-04-23	16.18	16.27	16.09	16.18	1107760
2018-04-24	16.24	16.29	15.87	15.90	1173026
2018-04-25	15.87	15.95	15.75	15.88	1094548
2018-04-26	15.99	16.05	15.88	15.97	1101045
2018-04-27	15.95	16.29	15.86	16.01	883248
2018-04-30	16.06	16.16	15.92	15.98	1387642
2018-05-01	15.94	16.03	15.82	16.01	1874515
2018-05-02	15.95	16.00	15.69	15.71	2250715
2018-05-03	15.70	15.92	15.55	15.88	1368156
2018-05-04	15.81	16.15	15.77	16.14	1236126
2018-05-07	16.16	16.45	16.09	16.39	1493696
2018-05-08	16.31	16.47	16.31	16.37	2328580
2018-05-09	16.44	16.52	16.02	16.51	1688206
2018-05-10	16.56	16.65	16.44	16.59	1979696
2018-05-11	16.10	16.56	15.18	15.18	3252955
2018-05-14	15.43	15.93	15.41	15.82	4637769
2018-05-15	15.78	15.87	15.60	15.79	2364096
2018-05-16	15.80	15.99	15.69	15.89	1996350
2018-05-17	15.86	15.94	15.70	15.74	2517763
2018-05-18	15.68	15.74	15.59	15.63	2746089
2018-05-21	15.67	15.79	15.58	15.70	1570633
2018-05-22	15.70	15.80	15.59	15.61	1430084
2018-05-23	15.52	15.57	15.40	15.48	1275884
2018-05-24	15.45	15.57	15.40	15.52	1576997
2018-05-25	15.49	15.62	15.46	15.58	1269618
2018-05-29	15.46	15.62	15.03	15.08	2067155
2018-05-30	15.17	15.46	15.17	15.40	1667512
2018-05-31	15.39	15.43	14.97	15.03	2912590
2018-06-01	15.14	15.26	15.09	15.21	2238395
2018-06-04	15.30	15.35	15.22	15.29	1478790
2018-06-05	15.26	15.65	15.26	15.62	1727095
2018-06-06	15.64	15.78	15.54	15.70	1577541
2018-06-07	15.72	15.79	15.61	15.66	1539426
2018-06-08	15.67	15.86	15.63	15.82	1513847
2018-06-11	15.79	15.92	15.74	15.87	902451
2018-06-12	15.92	16.05	15.86	16.00	1137605
2018-06-13	16.05	16.35	15.84	15.85	2326742
2018-06-14	15.97	16.05	15.82	16.02	2124363
2018-06-15	15.99	16.09	15.78	15.98	3337147
2018-06-18	15.90	16.08	15.83	16.06	1922929
2018-06-19	15.92	16.01	15.88	15.95	1516681
2018-06-20	16.02	16.12	15.86	16.01	1407494
2018-06-21	15.98	15.98	15.73	15.79	1848388
2018-06-22	15.88	15.90	15.82	15.82	1954303
2018-06-25	15.81	15.88	15.47	15.54	2091516
2018-06-26	15.58	15.59	15.35	15.52	1961240
2018-06-27	15.52	15.73	15.43	15.44	1777201
2018-06-28	15.49	15.59	15.38	15.53	1260059
2018-06-29	15.53	15.72	15.48	15.50	1886335
2018-07-02	15.44	15.48	15.06	15.15	2719081
2018-07-03	15.24	15.36	15.22	15.28	1121549
2018-07-05	15.33	15.33	15.10	15.28	1325851
2018-07-06	15.34	15.49	15.23	15.40	1724531
2018-07-09	15.44	15.53	15.38	15.50	1912519
2018-07-10	15.54	15.81	15.42	15.77	2166181
2018-07-11	15.65	15.68	15.53	15.55	1139324
2018-07-12	15.62	15.66	15.45	15.56	1976386
2018-07-13	15.58	15.66	15.56	15.59	1013417
2018-07-16	15.61	15.63	15.38	15.41	1336357
2018-07-17	15.42	15.45	15.33	15.38	1929943
2018-07-18	15.35	15.63	15.30	15.55	1894080
2018-07-19	15.47	15.66	15.45	15.49	2064361
2018-07-20	15.49	15.52	15.27	15.28	1547291
2018-07-23	15.31	15.50	15.24	15.27	1387140
2018-07-24	15.16	15.41	15.00	15.05	1132689
2018-07-25	15.02	15.20	14.99	15.17	1622776
2018-07-26	15.19	15.30	15.03	15.09	1591046
2018-07-27	15.14	15.18	14.85	14.89	1455248
2018-07-30	14.89	15.05	14.79	14.95	1661249
2018-07-31	15.02	15.13	14.90	15.07	2125266
2018-08-01	14.99	15.10	14.95	15.07	2158552
2018-08-02	14.99	15.04	14.90	15.01	1234498
2018-08-03	15.05	15.10	14.93	15.08	1288106
2018-08-06	15.05	15.23	15.02	15.12	1736294
2018-08-07	15.12	15.21	14.99	15.14	1443974
2018-08-08	15.15	15.19	14.98	15.14	1715945
2018-08-09	15.17	15.44	15.04	15.26	3182879
2018-08-10	14.72	15.06	13.00	13.20	5993797
2018-08-13	13.40	13.79	13.33	13.58	5979357
2018-08-14	13.70	13.95	13.51	13.69	4395672
2018-08-15	13.59	13.70	13.49	13.67	4709922
2018-08-16	13.67	13.99	13.56	13.90	4227461
2018-08-17	13.86	13.97	13.72	13.90	3435768
2018-08-20	13.38	13.71	13.27	13.57	4740605
2018-08-21	13.58	13.64	13.39	13.57	4421528
2018-08-22	13.59	13.75	13.52	13.65	2518345
2018-08-23	13.57	13.65	13.35	13.41	2437926
2018-08-24	13.43	13.56	13.27	13.40	3671052
2018-08-27	13.40	13.50	13.17	13.25	3036956
2018-08-28	13.25	13.35	13.16	13.21	2180454
2018-08-29	13.35	13.50	13.28	13.34	2753974
2018-08-30	13.33	13.44	13.18	13.22	2144768
2018-08-31	13.17	13.20	13.00	13.07	3342123
2018-09-04	13.31	13.31	12.89	12.92	2744776
2018-09-05	12.88	13.02	12.77	12.88	4090945
2018-09-06	12.88	12.98	12.62	12.70	4415157
2018-09-07	12.62	12.78	12.43	12.66	2617080
2018-09-10	12.70	12.75	12.52	12.62	3080826
2018-09-11	12.54	12.59	12.33	12.53	3195196
2018-09-12	12.49	12.61	12.34	12.36	3030747
2018-09-13	12.39	12.60	12.39	12.50	1953003
2018-09-14	12.53	12.62	12.33	12.44	2412840
2018-09-17	12.54	12.54	12.27	12.27	2056354
2018-09-18	12.33	12.51	12.24	12.42	5667641
2018-09-19	12.45	12.65	12.42	12.52	2533354
2018-09-20	12.54	12.65	12.43	12.62	2988313
2018-09-21	12.65	12.81	12.51	12.81	8676628
2018-09-24	12.70	12.84	12.63	12.75	3589440
2018-09-25	12.76	12.94	12.72	12.91	3378170
2018-09-26	12.88	12.96	12.75	12.85	3863709
2018-09-27	12.87	13.08	12.76	12.88	8924655
2018-09-28	12.85	13.22	12.78	13.19	6623861
2018-10-01	13.22	13.30	13.00	13.10	4504769
2018-10-02	13.10	13.15	13.01	13.07	3415129
2018-10-03	13.11	13.41	13.00	13.38	8764427
2018-10-04	13.31	13.39	13.20	13.33	6250379
2018-10-05	13.46	13.50	13.23	13.29	5127043
2018-10-08	13.24	13.33	13.14	13.32	2362091
2018-10-09	13.49	13.52	13.26	13.48	5855908
2018-10-10	13.36	13.44	12.76	12.77	5587730
2018-10-11	12.75	12.83	12.60	12.70	8657849
2018-10-12	12.87	12.88	12.69	12.82	9594011
2018-10-15	12.74	13.09	12.66	12.99	2062801
2018-10-16	13.07	13.18	12.78	13.14	3384572
2018-10-17	13.14	13.27	13.02	13.21	4082876
2018-10-18	13.22	13.30	13.06	13.14	3213315
2018-10-19	13.21	13.38	13.09	13.13	2794785
2018-10-22	13.18	13.20	13.07	13.19	2750444
2018-10-23	13.02	13.18	12.87	13.09	4078996
2018-10-24	13.05	13.19	12.82	12.85	6921925
2018-10-25	12.92	13.01	12.73	12.86	4822351
2018-10-26	12.77	12.83	12.55	12.67	5926189
2018-10-29	12.79	12.95	12.38	12.47	5166342
2018-10-30	12.51	12.82	12.48	12.82	2854326
2018-10-31	12.97	13.33	12.86	13.19	9907114
2018-11-01	13.16	13.22	12.95	13.13	4137997
2018-11-02	13.16	13.26	13.00	13.17	2111281
2018-11-05	13.17	13.31	13.08	13.16	3608159
2018-11-06	13.17	13.33	12.88	13.27	3094750
2018-11-07	13.40	13.50	13.24	13.43	6278451
2018-11-08	13.99	14.14	13.45	14.14	9426129
2018-11-09	14.10	14.38	14.01	14.24	3770524
2018-11-12	14.23	14.27	13.67	13.69	3801443
2018-11-13	13.74	13.88	13.62	13.66	3371174
2018-11-14	13.70	13.84	13.61	13.81	2909079
2018-11-15	13.73	13.73	13.41	13.57	4242224
2018-11-16	13.55	13.76	13.49	13.57	2758135
2018-11-19	13.56	13.58	13.26	13.30	2801307
2018-11-20	13.17	13.32	12.56	12.60	4588765
2018-11-21	12.62	12.94	12.56	12.59	4066870
2018-11-23	12.55	12.72	12.50	12.61	1691695
2018-11-26	12.76	13.05	12.72	13.03	3508768
2018-11-27	12.97	13.17	12.79	12.87	3349792
2018-11-28	12.88	13.14	12.75	13.13	2652211
2018-11-29	13.06	13.37	13.06	13.21	2203367
2018-11-30	13.24	13.28	12.97	12.98	3953499
2018-12-03	13.19	13.43	13.10	13.30	3140573
2018-12-04	13.31	13.40	12.86	12.89	3087221
2018-12-06	12.70	12.76	12.32	12.47	4173422
2018-12-07	12.47	12.65	12.27	12.36	2538027
2018-12-10	12.36	12.56	12.11	12.53	3082845
2018-12-11	12.70	13.01	12.35	12.46	2465034
2018-12-12	12.81	12.88	12.48	12.73	3042023
2018-12-13	12.75	12.98	12.51	12.60	2915216
2018-12-14	12.50	12.51	12.20	12.25	3077105
2018-12-17	12.26	12.36	11.99	12.07	3732518
2018-12-18	12.11	12.35	11.87	11.97	3263406
2018-12-19	12.02	12.26	11.80	11.84	3575001
2018-12-20	11.83	11.83	11.27	11.34	4034966
2018-12-21	11.40	11.66	11.02	11.04	5417992
2018-12-24	11.01	11.17	10.86	10.87	1370350
2018-12-26	10.93	11.18	10.65	11.18	3033778
2018-12-27	11.05	11.21	10.76	11.21	3010347
2018-12-28	11.24	11.39	11.09	11.25	2466998
2018-12-31	11.30	11.40	11.11	11.35	1950893
2019-01-02	11.21	11.46	11.12	11.39	2196705
2019-01-03	11.35	11.47	11.16	11.28	2282014
2019-01-04	11.42	11.80	11.42	11.77	1830301
2019-01-07	11.73	12.06	11.67	11.98	2191335
2019-01-08	12.06	12.23	11.99	12.16	2295648
2019-01-09	12.06	12.32	12.06	12.21	1344182
2019-01-10	12.19	12.23	12.07	12.18	1440686
2019-01-11	12.10	12.25	12.06	12.24	1758364
2019-01-14	12.52	12.52	12.22	12.29	1419045
2019-01-15	12.29	12.50	12.28	12.38	1881987
2019-01-16	12.37	12.49	12.31	12.38	1548296
2019-01-17	12.33	12.54	12.21	12.44	1851133
2019-01-18	12.52	12.56	12.42	12.52	1358983
2019-01-22	12.46	12.51	12.28	12.35	2076868
2019-01-23	12.39	12.39	11.99	12.17	3508767
2019-01-24	12.16	12.46	12.08	12.44	1978634
2019-01-25	12.55	12.79	12.54	12.69	3064103
2019-01-28	12.62	12.71	12.51	12.63	1664128
2019-01-29	12.63	12.82	12.63	12.72	3439267
2019-01-30	12.71	12.80	12.51	12.67	1449494
2019-01-31	12.68	12.87	12.65	12.83	2883467
2019-02-01	12.85	12.85	12.69	12.74	2227678
2019-02-04	12.73	12.96	12.69	12.87	2757705
2019-02-05	12.85	12.99	12.78	12.98	2788145
2019-02-06	12.98	13.13	12.91	12.92	2205830
2019-02-07	12.83	12.84	12.51	12.71	3518803
2019-02-08	12.67	12.95	12.19	12.46	3686241
2019-02-11	12.54	12.79	12.10	12.22	2912244
2019-02-12	12.26	12.52	12.26	12.40	2014203
2019-02-13	12.42	12.61	12.36	12.44	2069939
2019-02-14	12.39	12.65	12.35	12.50	1654016
2019-02-15	12.57	12.77	12.44	12.75	2198571
2019-02-19	12.74	12.90	12.71	12.76	2243061
2019-02-20	12.78	13.03	12.72	12.88	2385356
2019-02-21	12.83	12.86	12.75	12.80	2050530
2019-02-22	12.85	13.05	12.83	12.98	6131993
2019-02-25	13.11	13.19	12.99	13.02	3020713
2019-02-26	13.02	13.07	12.97	13.02	3982919
2019-02-27	12.95	13.11	12.89	13.04	2231513
2019-02-28	13.04	13.08	12.98	13.02	3344847
2019-03-01	13.09	13.28	13.06	13.25	2331085
2019-03-04	13.35	13.41	13.11	13.24	2566092
2019-03-05	13.25	13.28	13.10	13.18	2348603
2019-03-06	13.14	13.22	12.95	13.12	1859701
2019-03-07	13.11	13.12	12.86	12.90	1796391
2019-03-08	12.77	12.82	12.68	12.80	2167607
2019-03-11	12.87	13.08	12.83	13.04	2174339
2019-03-12	12.98	13.08	12.83	12.87	2183210
2019-03-13	12.90	12.91	12.69	12.74	2725720
2019-03-14	12.76	12.76	12.62	12.64	2152443
2019-03-15	12.68	12.72	12.56	12.64	4663854
2019-03-18	12.64	12.79	12.60	12.62	2703976
2019-03-19	12.64	12.70	12.48	12.54	2961998
2019-03-20	12.53	12.68	12.36	12.60	5394811
2019-03-21	12.56	12.97	12.54	12.85	4962580
2019-03-22	12.94	12.94	12.53	12.63	3032191
2019-03-25	12.63	12.70	12.51	12.56	7929430
2019-03-26	12.56	12.66	12.37	12.42	2788063
2019-03-27	12.46	12.48	12.23	12.31	4313946
2019-03-28	12.33	12.42	12.21	12.38	1852792
2019-03-29	12.43	12.46	12.35	12.44	2173431
2019-04-01	12.52	12.64	12.47	12.52	3528407
2019-04-02	12.52	12.57	12.41	12.44	3013950
2019-04-03	12.53	12.68	12.44	12.49	2727318
2019-04-04	12.53	12.61	12.49	12.50	2168725
2019-04-05	12.52	12.63	12.48	12.55	1921143
2019-04-08	12.57	12.67	12.49	12.52	1237851
2019-04-09	12.50	12.57	12.46	12.52	1664291
2019-04-10	12.48	12.66	12.48	12.65	1425330
2019-04-11	12.66	12.69	12.54	12.54	1616198
2019-04-12	12.62	12.70	12.58	12.65	1442338
2019-04-15	12.66	12.71	12.49	12.54	1877003
2019-04-16	12.59	12.72	12.53	12.67	2052293
2019-04-17	12.71	12.84	12.57	12.59	2170279
2019-04-18	12.58	12.58	12.33	12.52	4339994
2019-04-22	12.49	12.51	12.40	12.44	1845892
2019-04-23	12.42	12.59	12.42	12.50	3062765
2019-04-24	12.50	12.55	12.47	12.51	2137335
2019-04-25	12.44	12.49	12.23	12.35	2043700
2019-04-26	12.37	12.47	12.31	12.46	3988587
2019-04-29	12.45	12.60	12.37	12.44	2603298
2019-04-30	12.44	12.48	12.28	12.42	3836254
2019-05-01	12.44	12.53	12.35	12.37	2905001
2019-05-02	12.37	12.37	12.16	12.26	1920146
2019-05-03	12.29	12.37	12.29	12.34	1208781
2019-05-06	12.18	12.26	11.97	12.03	2023806
2019-05-07	11.89	11.99	11.49	11.57	3907950
2019-05-08	11.52	11.67	11.42	11.42	3533529
2019-05-09	11.35	11.52	11.22	11.43	4238557
2019-05-10	11.53	12.15	11.53	11.90	4656228
2019-05-13	11.66	11.82	11.37	11.46	3227796
2019-05-14	11.50	11.63	11.45	11.52	2653028
2019-05-15	11.41	11.61	11.31	11.57	2160712
2019-05-16	11.61	11.74	11.52	11.53	1644715
2019-05-17	11.44	11.53	11.35	11.41	1665136
2019-05-20	11.62	11.83	11.56	11.59	3033634
2019-05-21	11.70	11.83	11.64	11.80	1877469
2019-05-22	11.76	11.82	11.69	11.76	1778289
2019-05-23	11.70	11.81	11.59	11.79	4068142
2019-05-24	11.84	11.91	11.73	11.78	1709486
2019-05-28	11.81	11.85	11.65	11.78	2941919
2019-05-29	11.77	11.82	11.54	11.61	2416940
2019-05-30	11.62	11.72	11.43	11.45	2370819
2019-05-31	11.35	11.46	11.35	11.39	2083187
2019-06-03	11.36	11.50	11.35	11.42	3259402
2019-06-04	11.64	11.66	11.49	11.58	4425264
2019-06-05	11.62	11.65	11.37	11.62	5194529
2019-06-06	11.61	11.68	11.54	11.60	5363621
2019-06-07	11.61	11.75	11.59	11.72	3511818
2019-06-10	11.81	11.85	11.71	11.77	2692760
2019-06-11	11.85	11.87	11.76	11.80	2049243
2019-06-12	11.77	11.85	11.70	11.74	1673212
2019-06-13	11.76	11.83	11.69	11.79	2643420
2019-06-14	11.77	11.86	11.77	11.83	3202532
2019-06-17	11.85	12.28	11.85	12.24	6289000
2019-06-18	12.25	13.02	12.25	12.89	7611668
2019-06-19	12.90	13.45	12.90	13.37	6237205
2019-06-20	13.52	13.61	13.38	13.56	4299535
2019-06-21	13.55	13.69	13.37	13.53	7949590
2019-06-24	13.50	13.54	13.30	13.32	2618981
2019-06-25	13.31	13.37	13.24	13.25	2129995
2019-06-26	13.27	13.40	13.24	13.30	3143129
2019-06-27	13.32	13.50	13.32	13.43	2598721
2019-06-28	13.45	13.58	13.36	13.49	6401708
2019-07-01	13.73	13.79	13.42	13.60	3834293
2019-07-02	13.59	13.68	13.41	13.51	2082213
2019-07-03	13.57	13.57	13.41	13.45	1677132
2019-07-05	13.40	13.56	13.36	13.46	1215354
2019-07-08	13.38	13.48	13.26	13.29	1297893
2019-07-09	13.22	13.37	13.21	13.30	2472295
2019-07-10	13.37	13.39	13.25	13.30	1968780
2019-07-11	13.33	13.36	13.19	13.22	3165645
2019-07-12	13.24	13.40	13.19	13.31	2593200
2019-07-15	13.30	13.37	13.22	13.36	2167339
2019-07-16	13.40	13.61	13.38	13.58	2679022
2019-07-17	13.58	13.67	13.13	13.22	2936466
2019-07-18	13.15	13.33	13.15	13.28	3231883
2019-07-19	13.09	13.26	12.97	13.14	4465973
2019-07-22	13.14	13.30	13.11	13.26	2918968
2019-07-23	13.35	13.45	13.25	13.38	2417144
2019-07-24	13.33	13.65	13.33	13.57	3246768
2019-07-25	13.56	13.58	13.32	13.37	3153450
2019-07-26	13.41	13.47	13.36	13.43	1844541
2019-07-29	13.40	13.47	13.27	13.38	2277329
2019-07-30	13.28	13.41	13.26	13.38	1476624
2019-07-31	13.35	13.39	13.11	13.16	3304142
2019-08-01	13.12	13.26	12.98	13.03	4014780
2019-08-02	12.96	13.02	12.85	12.98	2978433
2019-08-05	12.82	12.83	12.65	12.76	4952791
2019-08-06	12.84	12.92	12.72	12.90	3276778
2019-08-07	12.75	12.83	12.49	12.79	5410591
2019-08-08	12.86	13.05	12.83	13.03	3310649
2019-08-09	12.91	13.77	12.91	13.70	4967699
2019-08-12	13.75	14.23	13.75	14.03	3267712
2019-08-13	14.00	14.35	14.00	14.04	4724982
2019-08-14	13.90	14.17	13.35	13.38	3794932
2019-08-15	13.39	13.94	13.34	13.65	4256113
2019-08-16	13.68	13.83	13.47	13.76	2430717
2019-08-19	14.00	14.14	13.94	13.99	2459140
2019-08-20	13.98	14.15	13.92	13.92	1986204
2019-08-21	13.99	14.19	13.89	14.10	2572535
2019-08-22	14.19	14.26	14.05	14.15	2120579
2019-08-23	14.07	14.12	13.52	13.54	3364947
2019-08-26	13.63	13.67	13.56	13.66	1704658
2019-08-27	13.73	13.76	13.46	13.51	1787770
2019-08-28	13.52	13.72	13.46	13.72	1405350
2019-08-29	13.86	13.91	13.78	13.80	1067768
2019-08-30	13.84	13.94	13.66	13.75	1994249
2019-09-03	13.65	13.66	13.49	13.55	1925032
2019-09-04	13.74	13.91	13.68	13.89	2714095
2019-09-05	14.00	14.14	13.93	14.00	2327332
2019-09-06	14.05	14.20	14.03	14.11	1594708
2019-09-09	14.04	14.38	14.04	14.37	1593538
2019-09-10	14.27	14.53	14.20	14.51	2442789
2019-09-11	14.53	14.65	14.41	14.55	3194075
2019-09-12	14.58	14.66	14.41	14.42	3394772
2019-09-13	14.51	14.58	14.41	14.55	1471112
2019-09-16	14.49	14.50	13.97	14.08	2705926
2019-09-17	14.07	14.27	13.95	14.25	1499222
2019-09-18	14.23	14.36	14.15	14.24	2364323
2019-09-19	14.30	14.30	13.93	13.95	2736516
2019-09-20	14.01	14.21	13.80	13.94	4263229
2019-09-23	13.88	14.12	13.81	14.01	1778439
2019-09-24	14.04	14.09	13.70	13.93	2709974
2019-09-25	13.92	14.12	13.85	14.04	1400528
2019-09-26	14.04	14.04	13.67	13.93	1870923
2019-09-27	13.96	14.03	13.78	13.86	1060190
2019-09-30	13.92	14.19	13.89	13.92	1881259
2019-10-01	13.94	14.12	13.84	13.88	2601888
2019-10-02	13.77	13.83	13.60	13.75	2156764
2019-10-03	13.80	13.82	13.47	13.69	1949383
2019-10-04	13.60	13.89	13.60	13.86	1551320
2019-10-07	13.79	13.86	13.70	13.71	1976108
2019-10-08	13.63	13.63	12.96	12.97	1916474
2019-10-09	13.02	13.13	12.89	13.08	2147084
2019-10-10	13.06	13.25	13.04	13.18	1666866
2019-10-11	13.30	13.59	13.30	13.50	2053108
2019-10-14	13.53	13.56	13.40	13.53	2043282
2019-10-15	13.49	13.54	12.84	13.42	4085853
2019-10-16	13.40	13.69	13.29	13.66	3233987
2019-10-17	13.71	13.82	13.57	13.67	2089847
2019-10-18	13.64	13.77	13.44	13.47	1776790
2019-10-21	13.53	13.71	13.52	13.65	2234377
2019-10-22	13.69	14.00	13.64	13.84	2219653
2019-10-23	13.87	13.93	13.73	13.85	1489337
2019-10-24	13.93	14.17	13.69	13.81	1974379
2019-10-25	13.78	13.88	13.72	13.80	2284534
2019-10-28	13.85	14.00	13.82	13.89	1220529
2019-10-29	14.07	14.07	13.83	13.96	1444636
2019-10-30	13.92	13.92	13.55	13.64	1913824
2019-10-31	13.66	13.72	13.44	13.71	1377346
2019-11-01	13.72	13.84	13.57	13.76	1569690
2019-11-04	13.82	13.94	13.73	13.81	2124088
2019-11-05	13.85	13.91	13.73	13.75	1461875
2019-11-06	13.73	13.76	13.42	13.55	1895926
2019-11-07	13.59	13.80	13.27	13.32	4314858
2019-11-08	13.26	13.46	12.62	12.90	6777434
2019-11-11	12.78	13.19	12.70	13.15	4015519
2019-11-12	13.14	13.16	12.92	13.12	4611068
2019-11-13	13.06	13.26	12.95	13.11	5532350
2019-11-14	13.06	13.10	12.76	12.91	2423439
2019-11-15	12.95	13.02	12.86	12.99	1993940
2019-11-18	12.93	13.05	12.87	12.89	1566490
2019-11-19	12.90	12.93	12.81	12.88	1548680
2019-11-20	12.81	12.86	12.67	12.73	1820383
2019-11-21	12.76	12.90	12.51	12.57	3251588
2019-11-22	12.62	12.74	12.55	12.71	2357107
2019-11-25	12.79	12.89	12.69	12.86	3191799
2019-11-26	12.99	13.08	12.85	13.04	3475851
2019-11-27	13.12	13.22	13.01	13.07	1997049
2019-11-29	13.01	13.05	12.78	12.88	1072777
2019-12-02	12.86	12.93	12.71	12.88	2485317
2019-12-03	12.93	13.07	12.53	12.67	2392467
2019-12-04	12.69	12.90	12.64	12.84	3196928
2019-12-05	12.88	13.05	12.81	13.00	2713327
2019-12-06	13.09	13.26	12.99	13.21	2171403
2019-12-09	13.19	13.50	13.15	13.23	2045632
2019-12-10	13.25	13.34	13.14	13.21	2154995
2019-12-11	13.25	13.42	13.23	13.31	2488131
2019-12-12	13.37	13.83	13.33	13.79	2787876
2019-12-13	13.81	13.84	13.56	13.59	2255552
2019-12-16	13.66	13.94	13.66	13.73	2146038
2019-12-17	13.78	13.84	13.62	13.79	1604558
2019-12-18	13.78	14.07	13.75	14.06	2697759
2019-12-19	14.01	14.05	13.82	13.92	3206923
2019-12-20	14.05	14.08	13.76	13.95	5927761
2019-12-23	14.27	14.27	13.89	14.00	1110991
2019-12-24	13.98	14.03	13.92	13.98	769002
2019-12-26	14.05	14.18	14.03	14.17	979551
2019-12-27	14.13	14.23	14.07	14.15	1020738
2019-12-30	14.13	14.16	14.06	14.07	1436816
2019-12-31	14.10	14.14	13.95	14.14	1456711
2020-01-02	14.17	14.45	14.16	14.44	2182864
2020-01-03	14.22	14.43	14.22	14.40	1976462
2020-01-06	14.34	14.37	14.20	14.36	2014186
2020-01-07	14.38	14.59	14.29	14.50	1585048
2020-01-08	14.47	14.68	14.47	14.54	1695893
2020-01-09	14.54	14.59	14.32	14.43	1846940
2020-01-10	14.41	14.47	14.32	14.35	1862452
2020-01-13	14.38	14.58	14.24	14.57	1675823
2020-01-14	14.51	14.69	14.49	14.67	1670090
2020-01-15	14.67	14.80	14.50	14.79	1399121
2020-01-16	14.83	14.98	14.77	14.91	2419920
2020-01-17	14.92	15.07	14.83	14.91	1838465
2020-01-21	14.77	14.88	14.39	14.49	2380539
2020-01-22	14.49	14.59	14.39	14.46	2262083
2020-01-23	14.37	14.43	14.24	14.35	1468409
2020-01-24	14.29	14.34	13.92	13.94	1806720
2020-01-27	13.70	13.86	13.65	13.66	3726961
2020-01-28	13.67	13.79	13.50	13.51	3163804
2020-01-29	13.51	13.64	13.32	13.37	2228278
2020-01-30	13.21	13.67	13.18	13.65	2949628
2020-01-31	13.59	13.72	13.51	13.62	4222310
2020-02-03	13.74	13.84	13.61	13.64	2519010
2020-02-04	13.81	13.83	13.62	13.81	2261902
2020-02-05	13.93	14.17	13.78	14.09	2464854
2020-02-06	14.21	14.57	14.12	14.47	4351688
2020-02-07	13.97	14.45	13.57	14.19	6367478
2020-02-10	14.19	14.19	13.63	13.76	3497031
2020-02-11	13.86	14.14	13.80	14.13	1834034
2020-02-12	14.16	14.50	14.16	14.44	2181047
2020-02-13	14.41	14.47	14.29	14.40	1794045
2020-02-14	14.42	14.62	14.32	14.60	1751997
2020-02-18	14.56	14.60	14.45	14.50	1710080
2020-02-19	14.55	14.79	14.46	14.61	1610765
2020-02-20	14.74	14.74	14.36	14.55	2027443
2020-02-21	14.47	14.49	14.30	14.34	1656766
2020-02-24	13.99	14.14	13.61	13.61	2171577
2020-02-25	13.67	13.87	12.81	12.86	5930598
2020-02-26	12.87	12.95	12.21	12.33	3233711
2020-02-27	12.10	12.41	11.73	11.93	4158010
2020-02-28	11.51	12.22	11.51	12.08	8734280
2020-03-02	12.12	12.44	11.74	12.43	4424879
2020-03-03	12.34	12.75	11.78	11.84	4158988
2020-03-04	11.69	11.97	11.52	11.77	4166233
2020-03-05	11.48	11.48	11.01	11.07	2542565
2020-03-06	10.68	11.11	10.58	11.02	4089264
2020-03-09	10.26	10.57	10.07	10.14	3928467
2020-03-10	10.35	10.83	10.06	10.80	3831650
2020-03-11	10.45	10.57	10.01	10.09	3945923
2020-03-12	9.38	9.83	9.11	9.22	9126226
2020-03-13	9.74	10.50	9.50	10.47	6720482
2020-03-16	10.56	10.56	9.45	10.14	5382461
2020-03-17	10.17	11.48	9.97	10.88	7291426
2020-03-18	10.57	10.62	9.52	9.88	4261508
2020-03-19	9.82	10.35	9.53	9.67	3494759
2020-03-20	9.36	9.71	8.92	9.02	5681258
2020-03-23	9.11	9.19	7.97	8.23	4201077
2020-03-24	8.65	8.70	8.33	8.68	2568547
2020-03-25	8.66	9.23	8.10	8.72	5042176
2020-03-26	8.78	9.40	8.71	9.16	3247638
2020-03-27	8.89	8.89	8.42	8.53	2888917
2020-03-30	8.47	8.93	8.29	8.82	4264795
2020-03-31	8.98	9.33	8.62	8.98	4254140
2020-04-01	8.42	9.07	8.41	8.64	3475349
2020-04-02	8.52	8.86	7.90	8.20	4876082
2020-04-03	8.16	8.31	8.00	8.18	3341434
2020-04-06	8.57	9.00	8.49	8.93	3163939
2020-04-07	8.83	9.55	8.63	8.79	5625475
2020-04-08	8.85	9.03	8.63	8.95	3740339
2020-04-09	9.12	9.61	9.05	9.49	5212174
2020-04-13	9.47	9.47	9.10	9.39	2399201
2020-04-14	9.58	9.60	9.14	9.42	2416418
2020-04-15	9.12	9.12	8.67	8.93	2408294
2020-04-16	8.94	9.10	8.40	8.44	2201373
2020-04-17	8.65	9.04	8.65	8.90	2435866
2020-04-20	8.74	8.92	8.61	8.77	1929588
2020-04-21	8.51	8.57	8.26	8.44	2359973
2020-04-22	8.62	8.67	8.41	8.44	1538291
2020-04-23	8.47	8.87	8.45	8.68	1576129
2020-04-24	8.73	8.91	8.65	8.83	3409256
2020-04-27	8.87	9.54	8.87	9.46	2944053
2020-04-28	9.65	9.95	9.49	9.81	3478659
2020-04-29	10.05	10.52	10.00	10.50	3903647
2020-04-30	10.26	10.59	9.86	9.91	2009892
2020-05-01	9.76	9.78	9.43	9.48	2056579
2020-05-04	9.34	9.69	9.20	9.64	2787457
2020-05-05	9.74	10.00	9.51	9.55	2174919
2020-05-06	9.60	9.81	9.50	9.67	1965459
2020-05-07	9.79	9.94	9.47	9.65	2823622
2020-05-08	10.61	11.06	10.21	10.93	3163645
2020-05-11	10.78	10.88	10.59	10.70	2494125
2020-05-12	10.74	10.99	10.57	10.59	2166088
2020-05-13	10.46	10.63	10.30	10.61	3623124
2020-05-14	10.39	10.80	10.07	10.73	3967519
2020-05-15	10.67	10.90	10.52	10.87	2877602
2020-05-18	11.35	11.54	11.09	11.16	2455529
2020-05-19	11.16	11.41	11.06	11.10	1906706
2020-05-20	11.24	11.51	11.19	11.45	1720933
2020-05-21	11.37	11.47	11.26	11.38	1658318
2020-05-22	11.45	11.58	11.33	11.52	1853128
2020-05-26	11.94	12.01	11.73	11.88	2986859
2020-05-27	12.06	12.09	11.78	12.09	3736177
2020-05-28	12.19	12.21	11.81	11.88	2614407
2020-05-29	11.84	12.29	11.77	12.25	4649540
2020-06-01	12.26	12.46	12.16	12.19	2103490
2020-06-02	12.39	12.39	12.05	12.25	3331015
2020-06-03	12.44	12.93	12.17	12.91	4388042
2020-06-04	12.79	12.99	12.63	12.79	5490177
2020-06-05	13.07	13.32	12.89	12.96	3410280
2020-06-08	12.95	13.38	12.92	13.36	2387354
2020-06-09	13.19	13.26	12.83	12.88	1769172
2020-06-10	12.88	12.88	12.37	12.39	2155597
2020-06-11	12.00	12.04	11.38	11.41	2152491
2020-06-12	11.88	11.93	11.42	11.72	1954578
2020-06-15	11.34	11.90	11.26	11.79	2143130
2020-06-16	12.23	12.29	11.74	11.94	2295637
2020-06-17	12.01	12.37	11.84	12.30	4059984
2020-06-18	12.09	12.21	11.83	11.93	2046278
2020-06-19	11.95	12.21	11.78	11.86	4731391
2020-06-22	11.78	12.03	11.72	11.96	1456486
2020-06-23	12.10	12.21	12.00	12.00	1713588
2020-06-24	11.82	11.94	11.64	11.67	1918643
2020-06-25	11.62	11.87	11.51	11.76	2881512
2020-06-26	11.67	11.73	11.24	11.48	2954680
2020-06-29	11.61	11.71	11.38	11.65	1445307
2020-06-30	11.68	11.90	11.60	11.86	2194298
2020-07-01	11.85	12.21	11.70	12.08	2015998
2020-07-02	12.21	12.33	12.00	12.03	1612898
2020-07-06	12.25	12.46	12.06	12.17	1550812
2020-07-07	12.04	12.16	11.98	12.00	1318358
2020-07-08	11.97	12.00	11.70	11.85	1618874
2020-07-09	11.79	12.13	11.57	11.73	2136241
2020-07-10	11.78	12.00	11.60	11.96	1671873
2020-07-13	12.03	12.22	11.86	11.93	1877264
2020-07-14	11.92	12.44	11.80	12.43	2656142
2020-07-15	12.54	12.71	12.44	12.65	2590306
2020-07-16	12.61	12.87	12.58	12.76	1130372
2020-07-17	12.79	12.89	12.64	12.82	1079036
2020-07-20	12.75	12.82	12.61	12.66	986453
2020-07-21	12.70	12.87	12.66	12.75	1205639
2020-07-22	13.05	13.05	12.75	12.85	1610645
2020-07-23	12.89	13.00	12.67	12.72	1409321
2020-07-24	12.81	12.90	12.67	12.71	921839
2020-07-27	12.72	12.91	12.65	12.88	1119405
2020-07-28	12.77	12.82	12.57	12.71	1208399
2020-07-29	12.82	12.95	12.76	12.87	1405216
2020-07-30	12.75	12.97	12.63	12.90	1148034
2020-07-31	12.85	12.92	12.60	12.72	1647711
2020-08-03	12.78	13.04	12.67	13.00	1944867
2020-08-04	12.98	13.41	12.64	13.39	1602345
2020-08-05	13.41	13.51	13.19	13.29	1918070
2020-08-06	13.15	13.60	13.02	13.51	2482983
2020-08-07	13.44	14.36	13.34	14.34	2532340
2020-08-10	14.34	14.97	14.34	14.84	4597930
2020-08-11	14.85	15.33	14.82	14.89	3044589
2020-08-12	15.10	15.41	15.05	15.17	3879950
2020-08-13	15.21	15.42	15.16	15.29	2111087
2020-08-14	15.31	15.46	15.20	15.33	1806149
2020-08-17	15.33	15.39	15.03	15.12	2019615
2020-08-18	14.89	15.27	14.83	15.18	2077481
2020-08-19	15.22	15.41	15.20	15.22	1805684
2020-08-20	15.04	15.28	15.01	15.14	1923727
2020-08-21	15.17	15.17	14.57	14.61	2293115
2020-08-24	14.85	14.88	14.74	14.87	1903428
2020-08-25	14.96	15.01	14.82	14.99	1414910
2020-08-26	15.05	15.15	14.88	15.00	1513538
2020-08-27	15.08	15.16	14.90	15.06	1175641
2020-08-28	15.15	15.28	14.95	15.26	1374818
2020-08-31	15.32	15.43	15.11	15.12	2079927
2020-09-01	15.11	15.30	14.96	15.18	1553092
2020-09-02	15.19	15.28	14.99	15.24	2486322
2020-09-03	15.27	15.45	15.05	15.21	2973155
2020-09-04	15.26	15.39	14.66	14.95	2423064
2020-09-08	14.85	14.90	14.62	14.64	1935102
2020-09-09	14.77	15.17	14.69	15.12	1965347
2020-09-10	15.09	15.23	14.83	14.84	1961108
2020-09-11	14.97	15.21	14.88	15.06	1964439
2020-09-14	15.17	15.37	15.14	15.31	2204229
2020-09-15	15.27	15.36	15.19	15.32	1630536
2020-09-16	15.40	15.40	15.08	15.11	2612377
2020-09-17	14.92	15.25	14.86	15.21	3641651
2020-09-18	14.98	15.90	14.90	15.64	8038477
2020-09-21	15.42	15.59	14.37	14.57	5159003
2020-09-22	14.67	14.81	14.47	14.74	2804045
2020-09-23	14.68	14.88	14.16	14.24	2924071
2020-09-24	14.29	14.33	13.96	14.02	1880196
2020-09-25	13.94	14.12	13.84	14.10	3076642
2020-09-28	14.35	14.55	14.17	14.34	2655386
2020-09-29	14.11	14.24	13.78	13.89	1632320
2020-09-30	13.97	14.15	13.90	14.02	2481902
2020-10-01	14.04	14.23	13.97	14.18	1607682
2020-10-02	14.01	14.32	13.89	14.22	1487957
2020-10-05	14.27	14.43	14.14	14.34	2590217
2020-10-06	14.41	14.70	14.13	14.32	2428366
2020-10-07	14.62	14.62	14.23	14.23	1893387
2020-10-08	14.27	14.45	14.04	14.44	2232474
2020-10-09	14.57	14.57	14.22	14.25	1832294
2020-10-12	14.36	14.54	14.13	14.21	1603842
2020-10-13	14.08	14.34	13.91	14.31	1948021
2020-10-14	14.37	14.60	14.13	14.18	1430605
2020-10-15	14.06	14.13	13.80	13.97	1713046
2020-10-16	14.05	14.23	13.92	14.06	974874
2020-10-19	13.97	14.10	13.61	13.77	1439497
2020-10-20	13.85	13.98	13.75	13.85	1350519
2020-10-21	13.79	14.01	13.76	13.95	1391991
2020-10-22	13.96	14.09	13.78	13.92	1258946
2020-10-23	13.99	14.54	13.73	13.98	1325424
2020-10-26	13.78	13.87	13.47	13.65	1829239
2020-10-27	13.63	13.74	13.40	13.43	1482221
2020-10-28	13.18	13.29	12.95	12.97	2628460
2020-10-29	12.92	13.25	12.79	13.09	1399882
2020-10-30	13.07	13.18	12.87	13.13	1856231
2020-11-02	13.31	13.44	13.07	13.29	1757640
2020-11-03	13.54	13.66	13.41	13.50	1208603
2020-11-04	13.49	13.71	13.32	13.54	1769393
2020-11-05	13.72	14.12	13.28	14.00	1640170
2020-11-06	15.67	15.91	14.79	15.16	2931723
2020-11-09	15.93	16.49	15.64	15.67	4351417
2020-11-10	15.72	16.37	15.72	16.27	4164682
2020-11-11	16.30	17.21	16.26	17.20	5795410
2020-11-12	17.08	17.18	16.23	16.39	2870621
2020-11-13	16.47	17.03	16.34	16.98	2040067
2020-11-16	17.79	18.15	17.15	17.39	2095259
2020-11-17	17.27	17.84	17.25	17.69	2312641
2020-11-18	17.60	17.96	17.50	17.55	1883182
2020-11-19	17.52	17.70	17.40	17.55	1950928
2020-11-20	17.53	17.60	17.25	17.52	1828947
2020-11-23	17.69	18.00	17.55	17.90	1554937
2020-11-24	18.06	18.28	17.81	18.17	2591336
2020-11-25	18.22	18.27	17.79	18.00	2540527
2020-11-27	17.99	18.01	17.66	17.71	1141656
2020-11-30	17.70	17.92	17.59	17.65	7736830
2020-12-01	17.70	18.21	17.70	18.07	6509320
2020-12-02	18.00	18.46	17.74	18.39	2754085
2020-12-03	18.33	18.60	18.22	18.57	2157655
2020-12-04	18.63	18.70	18.41	18.68	4480365
2020-12-07	18.52	18.63	18.39	18.50	1823710
2020-12-08	18.30	18.50	18.24	18.38	4797024
2020-12-09	18.43	18.47	18.18	18.27	3616319
2020-12-10	18.22	18.55	18.10	18.35	3937889
2020-12-11	18.28	18.40	17.92	17.96	2254407
2020-12-14	18.10	18.10	17.60	17.75	3148919
2020-12-15	18.00	18.20	17.87	18.09	5125367
2020-12-16	18.09	18.14	17.66	17.77	3088069
2020-12-17	17.88	17.96	17.47	17.71	2365899
2020-12-18	17.47	17.73	17.27	17.35	5936329
2020-12-21	17.18	17.71	17.15	17.65	3910140
2020-12-22	17.55	17.81	17.47	17.64	3627707
2020-12-23	17.65	17.82	17.62	17.69	3008327
2020-12-24	17.82	17.94	17.74	17.82	1099957
2020-12-28	17.93	18.31	17.90	18.18	1675038
2020-12-29	18.13	18.23	17.95	18.02	1198316
2020-12-30	18.02	18.29	17.95	18.03	1373453
2020-12-31	17.98	18.10	17.76	17.97	1822335
2021-01-04	18.04	18.30	17.75	18.16	3037663
2021-01-05	18.04	18.42	18.00	18.28	1844386
2021-01-06	18.42	19.43	18.22	19.25	3218668
2021-01-07	19.28	19.31	18.73	18.74	2406407
2021-01-08	18.77	18.91	18.38	18.63	1920283
2021-01-11	18.37	18.81	18.30	18.66	1465889
2021-01-12	18.61	18.74	18.34	18.40	1906038
2021-01-13	18.37	18.60	18.26	18.28	2429996
2021-01-14	18.35	18.89	18.35	18.69	1938457
2021-01-15	18.63	18.74	18.40	18.70	2016480
2021-01-19	18.79	18.85	18.52	18.75	2535820
2021-01-20	18.84	19.18	18.80	19.11	2357842
2021-01-21	19.07	19.45	19.02	19.21	1620890
2021-01-22	19.12	19.19	18.56	18.57	2832834
2021-01-25	18.42	18.87	18.29	18.75	2911988
2021-01-26	18.94	19.18	18.56	19.14	1743096
2021-01-27	19.42	20.05	19.17	19.58	5110183
2021-01-28	19.72	19.81	19.23	19.51	3810291
2021-01-29	19.49	19.94	19.39	19.40	3120652
2021-02-01	19.33	19.50	18.72	19.37	2304622
2021-02-02	19.52	20.00	19.41	19.79	2720900
2021-02-03	19.62	19.94	19.59	19.84	1751302
2021-02-04	19.93	20.89	19.84	20.30	3696907
2021-02-05	21.99	22.25	21.08	21.22	7117862
2021-02-08	21.27	21.82	21.27	21.70	3931675
2021-02-09	21.89	22.38	21.75	22.18	3659830
2021-02-10	22.30	22.89	22.20	22.62	3886186
2021-02-11	22.60	23.08	22.50	23.04	2715899
2021-02-12	23.86	24.06	23.38	23.72	4494004
2021-02-16	23.61	23.86	23.44	23.79	4886024
2021-02-17	24.04	24.22	23.08	23.18	3998814
2021-02-18	23.16	23.25	22.62	22.65	4511891
2021-02-19	22.67	22.82	22.43	22.50	5040500
2021-02-22	22.48	23.61	22.29	23.36	7168488
2021-02-23	23.20	23.61	23.00	23.43	4076242
2021-02-24	23.38	24.15	23.07	23.81	5901035
2021-02-25	23.78	24.09	23.20	23.21	2645589
2021-02-26	23.24	23.76	23.10	23.45	4359065
2021-03-01	23.80	24.50	23.63	24.36	3775220
2021-03-02	24.34	24.38	23.61	23.64	3990991
2021-03-03	23.64	24.18	23.56	23.79	3145852
2021-03-04	23.74	24.02	23.14	23.53	4400038
2021-03-05	25.06	25.06	23.31	24.37	5979128
2021-03-08	25.02	25.02	23.95	24.24	5290078
2021-03-09	24.40	25.58	24.28	24.85	7223041
2021-03-10	25.06	25.66	24.59	25.52	4632121
2021-03-11	25.48	25.85	25.29	25.73	2775401
2021-03-12	25.86	26.23	25.50	26.21	3789904
2021-03-15	26.24	26.24	25.70	26.11	3511123
2021-03-16	26.25	26.84	26.16	26.48	4250159
2021-03-17	26.44	26.47	25.83	26.35	4596328
2021-03-18	26.49	27.45	26.35	27.15	6585200
2021-03-19	27.06	27.68	26.75	27.30	8400801
2021-03-22	27.40	27.53	26.50	26.71	3919081
2021-03-23	26.64	26.72	25.98	26.11	4072176
2021-03-24	26.22	26.43	25.41	25.45	3561381
2021-03-25	25.33	26.32	25.01	26.21	3598893
2021-03-26	26.31	26.42	25.40	25.73	5183976
2021-03-29	26.02	26.03	24.83	25.03	4268671
2021-03-30	25.11	25.83	24.93	25.69	3147005
2021-03-31	25.59	26.10	25.41	25.43	4264182
2021-04-01	25.51	26.07	25.25	26.06	2708672
2021-04-05	26.14	26.55	25.86	26.42	2947847
2021-04-06	26.22	26.80	26.22	26.56	3107101
2021-04-07	26.52	26.82	26.31	26.42	2262152
2021-04-08	26.17	26.79	26.12	26.72	2209069
2021-04-09	26.83	26.95	26.45	26.68	2208982
2021-04-12	26.97	26.97	26.50	26.76	3618498
2021-04-13	26.84	26.92	26.07	26.14	4229995
2021-04-14	26.19	26.66	26.18	26.41	5053632
2021-04-15	26.62	26.86	26.35	26.61	3425060
2021-04-16	26.79	26.91	26.56	26.70	3560364
2021-04-19	26.65	26.84	26.39	26.74	3317752
2021-04-20	26.78	27.06	26.15	26.49	2232698
2021-04-21	26.26	27.34	26.01	27.32	2979939
2021-04-22	27.40	27.47	26.85	26.89	3650760
2021-04-23	27.13	27.23	26.68	26.73	3194669
2021-04-26	26.89	26.96	26.57	26.66	3269630
2021-04-27	26.51	26.83	26.45	26.55	2407370
2021-04-28	26.53	26.63	26.02	26.17	3050271
2021-04-29	26.41	26.63	26.16	26.52	2750306
2021-04-30	26.31	26.41	25.96	26.20	4022406
2021-05-03	26.31	26.54	26.13	26.36	3988287
2021-05-04	26.12	26.16	25.22	25.51	2748205
2021-05-05	25.77	26.35	25.51	26.12	3213172
2021-05-06	26.26	26.40	25.67	26.00	2672324
2021-05-07	26.61	27.70	26.51	27.44	4643552
2021-05-10	27.30	27.97	27.01	27.44	4742568
2021-05-11	27.40	27.66	26.77	27.64	3681987
2021-05-12	27.41	27.56	26.05	26.14	3808621
2021-05-13	26.17	26.79	25.92	26.25	2498306
2021-05-14	26.43	26.78	25.76	26.70	1778010
2021-05-17	26.97	27.47	26.59	26.91	2734466
2021-05-18	26.89	27.24	26.48	26.48	2916050
2021-05-19	26.07	26.30	25.82	26.01	4021517
2021-05-20	26.16	27.16	26.07	27.05	4844112
2021-05-21	26.66	27.17	26.47	26.49	3284465
2021-05-24	26.68	26.92	26.47	26.84	3107730
2021-05-25	27.03	27.14	26.62	26.64	3586332
2021-05-26	26.79	27.09	26.76	26.78	3887792
2021-05-27	26.83	27.51	26.83	27.10	18351463
2021-05-28	27.21	27.28	26.56	26.99	4046421
2021-06-01	26.59	26.91	26.04	26.51	3740556
2021-06-02	26.56	26.56	25.62	25.91	3354795
2021-06-03	25.42	25.93	25.36	25.89	2884270
2021-06-04	25.92	26.25	25.88	26.22	1733394
2021-06-07	26.22	26.27	25.63	25.85	2574431
2021-06-08	25.83	26.55	25.73	26.47	3996131
2021-06-09	26.36	26.71	26.27	26.53	1764695
2021-06-10	26.60	26.72	26.42	26.46	1524311
2021-06-11	26.59	26.86	26.02	26.84	1332729
2021-06-14	26.83	26.87	26.19	26.31	2269231
2021-06-15	26.40	26.51	25.95	26.00	1419978
2021-06-16	25.90	26.03	25.53	25.93	1986276
2021-06-17	25.92	26.01	25.13	25.50	2287905
2021-06-18	25.25	25.43	24.94	25.13	3721279
2021-06-21	25.13	25.84	25.04	25.73	1648362
2021-06-22	25.71	25.80	25.19	25.52	1721967
2021-06-23	25.52	25.71	25.23	25.45	1659017
2021-06-24	25.49	25.71	25.39	25.57	1290627
2021-06-25	25.65	25.97	25.61	25.73	2749452
2021-06-28	25.73	26.07	25.42	25.62	1882147
2021-06-29	25.67	26.07	25.55	25.56	1361873
2021-06-30	25.55	25.90	25.45	25.77	1778088
2021-07-01	25.90	26.25	25.73	26.14	1795560
2021-07-02	26.23	26.23	25.53	25.75	1602265
2021-07-06	25.83	25.83	25.38	25.54	2393932
2021-07-07	25.53	25.71	24.92	25.35	2653153
2021-07-08	25.10	25.25	24.69	24.80	2224956
2021-07-09	25.03	25.67	25.02	25.52	1919411
2021-07-12	25.41	25.92	24.90	25.83	1567919
2021-07-13	25.77	25.77	25.21	25.23	1478083
2021-07-14	25.35	25.56	24.95	25.00	1456228
2021-07-15	24.92	25.25	24.81	24.91	1483892
2021-07-16	25.04	25.15	24.18	24.22	1474082
2021-07-19	23.89	24.22	23.70	23.88	3828659
2021-07-20	23.90	24.39	23.54	24.32	3475477
2021-07-21	24.45	24.86	24.33	24.61	1636987
2021-07-22	24.58	24.61	24.25	24.41	991658
2021-07-23	24.41	24.78	24.29	24.75	1737571
2021-07-26	25.46	25.46	24.65	24.80	2277202
2021-07-27	24.66	24.87	24.42	24.72	1222999
2021-07-28	24.90	25.00	24.49	24.75	1094251
2021-07-29	24.86	24.95	24.56	24.58	1089747
2021-07-30	24.51	24.79	24.47	24.63	1990528
2021-08-02	24.71	25.02	24.63	24.74	2426481
2021-08-03	24.78	24.81	23.85	24.07	1885357
2021-08-04	24.43	24.66	24.19	24.33	2777991
2021-08-05	24.56	24.94	24.48	24.85	2619933
2021-08-06	26.05	26.42	24.62	24.72	5298520
2021-08-09	24.23	24.58	23.72	24.41	2908350
2021-08-10	24.30	24.45	24.05	24.28	1665819
2021-08-11	24.23	24.32	23.83	24.18	2697385
2021-08-12	24.07	24.13	23.83	23.97	1962995
2021-08-13	23.96	24.06	23.47	23.52	1645837
2021-08-16	23.33	23.67	23.10	23.60	2179291
2021-08-17	23.08	23.49	22.23	22.99	3045030
2021-08-18	22.89	23.02	22.15	22.18	3091775
2021-08-19	22.01	22.25	21.80	21.87	3018647
2021-08-20	21.82	22.18	21.71	22.10	2563741
2021-08-23	22.19	22.44	22.19	22.38	1346172
2021-08-24	22.36	22.55	22.27	22.32	1556607
2021-08-25	22.52	22.69	22.09	22.58	1568719
2021-08-26	22.51	22.70	22.34	22.36	1559754
2021-08-27	22.45	22.75	22.38	22.74	1764248
2021-08-30	22.68	22.72	22.34	22.37	1482675
2021-08-31	22.53	22.67	22.31	22.47	3563926
2021-09-01	22.64	23.04	22.50	22.82	2513518
2021-09-02	22.82	23.09	22.58	22.65	1374518
2021-09-03	22.67	22.74	22.40	22.56	1832767
2021-09-07	22.60	22.67	22.17	22.20	1934050
2021-09-08	22.18	22.29	21.69	22.08	2906614
2021-09-09	22.19	22.41	22.02	22.05	2910184
2021-09-10	22.18	22.29	21.87	21.89	1847664
2021-09-13	22.07	22.13	21.69	21.88	2541872
2021-09-14	21.89	22.24	21.73	22.01	3517548
2021-09-15	21.92	22.05	21.70	21.95	2424836
2021-09-16	21.93	22.65	21.85	22.47	2679604
2021-09-17	22.44	22.59	22.16	22.35	4683529
2021-09-20	22.00	22.07	21.61	21.86	2476333
2021-09-21	22.08	22.67	21.98	22.21	4713989
2021-09-22	22.59	23.25	22.55	23.12	3498564
2021-09-23	23.63	24.15	23.52	24.01	4536129
2021-09-24	23.75	24.50	23.75	24.37	2743963
2021-09-27	24.23	24.41	24.05	24.19	2607281
2021-09-28	24.10	24.34	23.86	23.92	2632875
2021-09-29	23.95	24.21	23.77	23.81	2582388
2021-09-30	23.91	23.95	23.37	23.53	3194963
2021-10-01	23.63	23.88	23.43	23.71	2799418
2021-10-04	23.66	23.85	23.28	23.45	2087290
2021-10-05	23.74	24.02	23.50	23.78	2039207
2021-10-06	23.46	23.81	23.15	23.63	2667550
2021-10-07	23.84	24.20	23.76	24.06	1652668
2021-10-08	24.15	24.51	24.02	24.08	1555028
2021-10-11	24.10	24.28	23.95	23.97	921119
2021-10-12	23.91	24.43	23.68	23.88	1992049
2021-10-13	23.89	24.16	23.50	23.69	3297490
2021-10-14	23.89	24.11	23.74	24.06	2121149
2021-10-15	24.13	24.23	23.88	23.90	1960497
2021-10-18	23.74	23.87	23.54	23.55	1809786
2021-10-19	23.60	23.83	23.58	23.70	1492399
2021-10-20	23.62	23.82	23.54	23.80	1897165
2021-10-21	23.91	23.99	23.66	23.82	1551292
2021-10-22	23.79	24.20	23.79	24.07	1802451
2021-10-25	24.17	24.41	24.05	24.16	1669975
2021-10-26	24.18	24.22	23.84	23.85	2159102
2021-10-27	23.78	23.78	22.72	22.96	4891585
2021-10-28	23.07	23.37	22.82	23.15	2066604
2021-10-29	22.96	23.18	22.75	22.90	3278436
2021-11-01	22.99	23.53	22.93	23.52	5300834
2021-11-02	23.51	23.63	23.24	23.52	2123938
2021-11-03	23.42	23.54	23.09	23.34	3140621
2021-11-04	23.32	23.50	23.03	23.47	2385750
2021-11-05	25.87	25.87	23.74	24.37	5487037
2021-11-08	24.45	24.78	23.96	24.05	4247026
2021-11-09	24.03	24.30	23.42	23.73	3485113
2021-11-10	23.70	23.88	23.36	23.50	2940562
2021-11-11	23.62	23.87	23.47	23.60	2740851
2021-11-12	23.80	23.90	23.63	23.81	2423136
2021-11-15	23.73	24.00	23.41	23.46	2208027
2021-11-16	23.49	23.71	23.34	23.63	2413692
2021-11-17	23.51	23.60	23.08	23.40	3199457
2021-11-18	23.46	23.59	23.00	23.22	3191010
2021-11-19	23.00	23.11	22.10	22.13	4543076
2021-11-22	22.33	22.72	21.91	22.44	5063254
2021-11-23	22.48	22.59	22.03	22.15	3216470
2021-11-24	22.02	22.07	21.70	21.98	3733798
2021-11-26	21.45	21.65	21.19	21.45	2945478
2021-11-29	21.70	21.98	21.35	21.82	5203596
2021-11-30	21.61	21.93	21.39	21.62	20078862
2021-12-01	22.06	22.15	21.09	21.09	4532136
2021-12-02	21.20	21.79	21.15	21.70	3421488
2021-12-03	21.68	21.78	21.45	21.76	2888584
2021-12-06	21.71	22.04	21.65	21.89	2810968
2021-12-07	22.10	22.31	21.79	21.99	4505551
2021-12-08	22.00	22.42	21.93	22.17	3542987
2021-12-09	21.94	22.21	21.71	21.77	2532446
2021-12-10	21.91	22.53	21.57	21.86	3297201
2021-12-13	21.87	21.92	21.34	21.45	2755548
2021-12-14	21.40	21.48	20.96	21.01	2866469
2021-12-15	21.06	21.33	20.87	21.25	3584836
2021-12-16	21.40	21.73	21.35	21.36	2978403
2021-12-17	21.37	21.43	21.00	21.28	4780509
2021-12-20	20.97	21.06	20.58	20.88	1797448
2021-12-21	20.98	21.72	20.96	21.70	2169190
2021-12-22	21.67	21.96	21.65	21.79	2004218
2021-12-23	21.84	22.44	21.84	22.33	2272760
2021-12-27	22.15	22.71	22.14	22.58	3021896
2021-12-28	22.55	22.83	22.48	22.66	1646039
2021-12-29	22.66	22.81	22.53	22.57	2627486
2021-12-30	22.59	22.79	22.46	22.50	2369021
2021-12-31	22.42	22.61	22.28	22.31	2593568
2022-01-03	22.38	22.96	22.35	22.77	3114973
2022-01-04	22.96	23.10	22.52	22.59	2880651
2022-01-05	22.70	22.96	21.80	21.83	3754269
2022-01-06	21.99	22.67	21.94	22.53	3241281
2022-01-07	22.52	22.78	22.46	22.50	3066270
2022-01-10	22.44	22.80	21.88	22.23	3082915
2022-01-11	22.32	22.46	22.10	22.45	2077504
2022-01-12	22.52	22.74	22.37	22.61	1509290
2022-01-13	22.66	23.20	22.58	22.96	2332138
2022-01-14	22.79	22.93	22.37	22.72	2564053
2022-01-18	22.59	22.64	21.97	22.19	2557211
2022-01-19	22.31	22.37	22.02	22.03	1796592
2022-01-20	21.73	22.45	21.69	21.75	2261149
2022-01-21	21.57	21.86	21.30	21.44	3013264
2022-01-24	21.25	22.03	20.86	22.00	4331505
2022-01-25	21.72	21.83	21.17	21.68	3314164
2022-01-26	21.83	22.15	21.16	21.36	2762052
2022-01-27	21.47	21.69	21.02	21.08	2885283
2022-01-28	20.98	21.78	20.91	21.76	2912459
2022-01-31	21.73	22.27	21.62	22.24	3730093
2022-02-01	22.22	22.47	22.01	22.26	3434681
2022-02-02	21.81	22.46	21.81	22.37	3302348
2022-02-03	22.23	22.73	22.23	22.45	4287905
2022-02-04	23.10	23.73	21.85	22.50	5636448
2022-02-07	22.58	22.95	22.37	22.45	3986296
2022-02-08	22.54	23.12	22.45	22.85	3922952
2022-02-09	23.19	23.53	23.14	23.46	3481390
2022-02-10	23.29	23.67	23.08	23.19	3192001
2022-02-11	23.13	23.34	22.58	22.65	3792771
2022-02-14	22.69	22.79	22.15	22.28	3279541
2022-02-15	22.68	23.20	22.58	23.14	3364084
2022-02-16	22.94	23.70	22.68	23.68	3532532
2022-02-17	23.47	23.57	22.69	22.76	2518962
2022-02-18	22.56	22.75	22.04	22.15	2984969
2022-02-22	22.06	22.19	21.77	21.88	2629564
2022-02-23	22.06	22.17	21.31	21.37	2026345
2022-02-24	20.83	21.62	20.53	21.57	2990736
2022-02-25	21.73	22.30	21.42	22.28	4092816
2022-02-28	22.13	22.46	21.87	22.32	3259050
2022-03-01	22.20	22.38	21.28	21.55	5102814
2022-03-02	21.72	22.62	21.59	22.53	3082859
2022-03-03	22.56	22.62	21.69	21.77	1807163
2022-03-04	21.56	21.56	21.05	21.22	3652483
2022-03-07	21.15	21.20	20.25	20.28	3009484
2022-03-08	20.21	20.95	20.05	20.33	3163511
2022-03-09	20.85	21.41	20.80	21.13	2999749
2022-03-10	20.86	21.09	20.68	20.98	2772972
2022-03-11	21.55	21.75	20.95	20.96	3937457
2022-03-14	21.05	21.28	20.89	21.11	4820327
2022-03-15	21.18	21.45	20.86	21.10	2326089
2022-03-16	21.41	21.83	21.11	21.63	4323241
2022-03-17	21.61	22.47	21.43	22.42	3131778
2022-03-18	22.32	22.41	22.07	22.14	5266706
2022-03-21	22.27	22.51	21.80	22.00	1727036
2022-03-22	22.03	22.43	21.99	22.24	2608726
2022-03-23	22.04	22.12	21.87	21.92	1836703
2022-03-24	22.02	22.56	21.61	22.55	2305383
2022-03-25	22.62	22.82	22.44	22.58	1630404
2022-03-28	22.57	22.64	22.35	22.51	1184882
2022-03-29	22.81	23.04	22.77	22.96	1505291
2022-03-30	22.84	23.07	22.68	22.77	1446119
2022-03-31	22.65	22.73	22.13	22.15	2707882
2022-04-01	22.29	22.42	21.82	21.93	1609848
2022-04-04	21.77	22.14	21.73	22.11	1592686
2022-04-05	21.99	22.13	21.77	22.00	1931774
2022-04-06	21.79	21.88	21.42	21.67	2584243
2022-04-07	21.56	21.67	20.92	21.30	2221745
2022-04-08	21.25	21.52	21.00	21.34	1568643
2022-04-11	21.14	21.49	21.05	21.10	2195090
2022-04-12	21.22	21.48	20.81	20.96	2562758
2022-04-13	20.96	21.66	20.76	21.63	2358787
2022-04-14	21.68	21.83	21.06	21.17	2699503
2022-04-18	21.15	21.34	20.96	21.18	1769674
2022-04-19	21.23	21.79	21.11	21.73	2199654
2022-04-20	21.82	22.00	21.48	21.87	3122649
2022-04-21	22.06	22.20	21.32	21.35	1997051
2022-04-22	21.23	21.32	20.74	20.86	2423365
2022-04-25	20.76	20.91	20.31	20.88	2756376
2022-04-26	20.63	20.70	20.05	20.05	1906247
2022-04-27	19.96	20.35	19.91	20.26	2536704
2022-04-28	20.33	20.53	20.03	20.42	1873003
2022-04-29	20.31	20.55	19.84	19.86	2537721
2022-05-02	19.93	20.31	19.76	20.22	2881841
2022-05-03	20.29	20.42	19.91	20.21	3285364
2022-05-04	20.21	20.90	20.14	20.85	2381625
2022-05-05	20.75	20.80	19.40	19.73	3160998
2022-05-06	19.13	19.22	16.54	17.11	7510489
2022-05-09	16.91	17.64	16.91	17.50	6307735
2022-05-10	17.60	18.00	17.21	17.57	5591458
2022-05-11	17.43	17.96	16.87	16.90	5200565
2022-05-12	16.69	17.39	16.67	17.38	6613309
2022-05-13	17.50	17.96	17.33	17.84	3456358
2022-05-16	17.83	17.90	17.48	17.63	2717147
2022-05-17	18.01	18.38	18.01	18.26	3726328
2022-05-18	18.02	18.40	17.42	17.48	3229862
2022-05-19	17.35	17.71	17.26	17.50	4818438
2022-05-20	17.67	17.89	17.21	17.61	4727309
2022-05-23	17.86	17.90	17.30	17.42	3395504
2022-05-24	17.21	17.21	16.38	16.55	4137778
2022-05-25	16.50	17.00	16.38	16.85	2626105
2022-05-26	16.95	17.28	16.88	17.23	3346777
2022-05-27	17.34	17.68	17.26	17.68	1947270
2022-05-31	17.41	17.54	17.15	17.40	4435820
2022-06-01	17.48	17.63	16.91	17.21	4350485
2022-06-02	17.26	17.79	17.26	17.71	2112187
2022-06-03	17.45	17.51	17.01	17.20	1895241
2022-06-06	17.39	17.44	17.16	17.38	2115295
2022-06-07	17.05	17.61	16.99	17.57	2780943
2022-06-08	17.38	17.61	17.16	17.21	2401233
2022-06-09	17.22	17.26	16.85	16.86	2703790
2022-06-10	16.52	16.66	16.36	16.57	4139962
2022-06-13	16.09	16.20	15.60	15.67	3738064
2022-06-14	15.70	15.79	15.33	15.55	3712438
2022-06-15	15.77	15.84	15.34	15.54	4649215
2022-06-16	15.19	15.46	15.00	15.42	3580199
2022-06-17	15.50	15.80	15.43	15.50	6601747
2022-06-21	15.73	15.86	15.20	15.22	4288536
2022-06-22	15.09	15.26	14.96	15.10	4453031
2022-06-23	15.13	15.27	14.95	15.24	3601376
2022-06-24	15.38	15.90	15.36	15.78	5878706
2022-06-27	15.87	15.95	15.61	15.74	3349101
2022-06-28	15.83	16.12	15.48	15.49	3582898
2022-06-29	15.33	15.50	15.17	15.32	2784947
2022-06-30	15.16	15.74	15.10	15.58	4100355
2022-07-01	15.55	15.81	15.42	15.75	2006901
2022-07-05	15.43	15.65	15.17	15.63	2130214
2022-07-06	15.74	15.87	15.43	15.58	1883208
2022-07-07	15.71	15.89	15.66	15.84	2568628
2022-07-08	15.79	15.94	15.68	15.75	1459462
2022-07-11	15.51	15.60	15.34	15.40	1318081
2022-07-12	15.39	15.84	15.39	15.65	1476053
2022-07-13	15.38	15.59	15.11	15.49	1631313
2022-07-14	15.18	15.35	15.14	15.24	1452256
2022-07-15	15.50	15.74	15.32	15.73	2103340
2022-07-18	15.79	15.96	15.65	15.71	2435513
2022-07-19	15.97	16.37	15.84	16.31	1750120
2022-07-20	16.29	16.82	16.28	16.62	2327983
2022-07-21	16.59	16.84	16.45	16.83	2575342
2022-07-22	16.78	16.96	16.65	16.88	2296971
2022-07-25	16.90	17.16	16.77	16.90	2852612
2022-07-26	16.73	16.91	16.57	16.70	2340865
2022-07-27	16.74	17.12	16.68	17.05	3087975
2022-07-28	16.88	17.16	16.63	17.10	2401438
2022-07-29	17.03	17.30	16.90	17.14	2205944
2022-08-01	17.02	17.30	16.80	17.13	1428551
2022-08-02	17.05	17.17	16.91	17.00	1528949
2022-08-03	17.06	17.55	16.99	17.51	2222250
2022-08-04	17.41	17.56	17.26	17.38	1698233
2022-08-05	17.07	17.13	16.84	17.01	4076020
2022-08-08	17.08	17.64	17.01	17.37	4028359
2022-08-09	18.86	20.58	18.16	18.27	5158878
2022-08-10	18.41	18.54	18.18	18.45	3708727
2022-08-11	18.45	18.78	18.43	18.67	2768453
2022-08-12	18.72	18.89	18.63	18.83	2190022
2022-08-15	18.83	18.91	18.45	18.49	3705836
2022-08-16	18.34	18.81	18.34	18.59	2370974
2022-08-17	18.45	18.48	18.19	18.33	1877561
2022-08-18	18.25	18.35	17.99	18.28	1660062
2022-08-19	18.15	18.20	17.84	17.90	1677852
2022-08-22	17.62	17.79	17.43	17.45	1629491
2022-08-23	17.45	17.64	17.27	17.31	1400984
2022-08-24	17.40	17.56	17.25	17.48	1629290
2022-08-25	17.50	17.76	17.50	17.73	1360282
2022-08-26	17.77	17.94	17.35	17.35	2770114
2022-08-29	17.30	17.41	17.18	17.29	1374121
2022-08-30	17.32	17.34	17.01	17.10	2532841
2022-08-31	17.17	17.33	16.91	16.92	2932645
2022-09-01	16.78	16.92	16.70	16.92	2243017
2022-09-02	17.03	17.32	16.88	16.96	2127004
2022-09-06	17.04	17.07	16.42	16.45	2760723
2022-09-07	16.45	16.87	16.35	16.82	1994076
2022-09-08	16.63	16.93	16.50	16.80	2062351
2022-09-09	16.87	17.50	16.87	17.47	2124110
2022-09-12	17.58	17.84	17.58	17.61	1835497
2022-09-13	17.11	17.41	16.78	16.83	2417901
2022-09-14	16.88	16.92	16.56	16.86	1756339
2022-09-15	16.86	17.41	16.86	17.14	2793757
2022-09-16	17.07	17.07	16.33	16.53	4057048
2022-09-19	16.35	16.69	16.32	16.54	1531691
2022-09-20	16.40	16.68	16.36	16.46	1900078
2022-09-21	16.60	16.66	15.99	16.01	2455264
2022-09-22	15.94	16.04	15.67	15.69	2242279
2022-09-23	15.60	15.69	15.18	15.33	2288654
2022-09-26	15.21	15.45	15.02	15.04	3913864
2022-09-27	15.09	15.36	14.90	14.95	2064750
2022-09-28	15.00	15.48	14.98	15.38	1897567
2022-09-29	15.08	15.24	14.87	15.05	2148603
2022-09-30	15.13	15.42	15.00	15.11	3899813
2022-10-03	15.35	15.68	15.22	15.63	2271397
2022-10-04	15.82	16.40	15.82	16.38	3629031
2022-10-05	16.05	16.26	15.96	16.14	1897783
2022-10-06	16.35	16.35	15.85	15.88	1460129
2022-10-07	15.75	15.82	15.46	15.55	1527770
2022-10-10	15.66	15.74	15.39	15.51	1222709
2022-10-11	15.35	15.75	15.22	15.46	2927751
2022-10-12	15.46	15.60	15.30	15.52	2000996
2022-10-13	15.24	15.99	15.05	15.94	2654897
2022-10-14	16.03	16.19	15.56	15.60	3088256
2022-10-17	16.25	16.83	16.12	16.13	8113411
2022-10-18	16.45	16.74	16.06	16.25	4179302
2022-10-19	16.41	16.76	16.36	16.59	4304747
2022-10-20	16.55	16.90	16.39	16.69	3862570
2022-10-21	16.66	17.22	16.51	17.20	4028409
2022-10-24	17.36	17.36	16.70	16.92	4399585
2022-10-25	16.99	17.24	16.92	17.17	3563733
2022-10-26	17.17	17.37	16.98	17.00	2937377
2022-10-27	17.12	17.22	16.69	16.74	2415321
2022-10-28	16.78	16.98	16.55	16.91	2929643
2022-10-31	16.91	16.96	16.77	16.87	3698417
2022-11-01	17.06	17.43	16.90	16.99	2429958
2022-11-02	16.84	16.98	16.41	16.47	3178554
2022-11-03	16.22	16.63	15.98	16.46	4055143
2022-11-04	16.69	16.70	16.14	16.68	2858081
2022-11-07	16.78	16.90	16.40	16.72	3790753
2022-11-08	16.79	17.30	16.66	17.09	3886868
2022-11-09	15.05	16.45	15.00	16.16	6692092
2022-11-10	16.75	17.40	16.50	17.30	5283010
2022-11-11	17.53	18.07	17.46	18.06	3456311
2022-11-14	17.96	18.45	17.84	18.18	3532121
2022-11-15	18.23	18.48	17.93	18.15	2191448
2022-11-16	18.08	18.12	17.82	17.91	2023912
2022-11-17	17.61	18.05	17.53	17.94	2001976
2022-11-18	18.20	18.21	17.72	17.83	2624957
2022-11-21	17.61	17.78	17.36	17.48	2455388
2022-11-22	17.53	17.85	17.41	17.83	1761159
2022-11-23	17.89	18.39	17.77	18.23	2091857
2022-11-25	18.17	18.48	18.09	18.30	1234284
2022-11-28	18.11	18.61	18.11	18.19	3510086
2022-11-29	18.21	18.62	18.10	18.56	2921102
2022-11-30	18.50	19.25	18.47	19.15	4878806
2022-12-01	19.09	19.36	19.02	19.16	2798644
2022-12-02	18.98	19.17	18.88	19.12	1671195
2022-12-05	19.02	19.07	18.70	18.72	1516747
2022-12-06	18.74	18.81	18.36	18.48	1880512
2022-12-07	18.45	18.48	18.06	18.20	2030851
2022-12-08	18.29	18.44	18.11	18.15	2257868
2022-12-09	18.15	18.21	17.99	18.05	1586014
2022-12-12	18.01	18.21	17.85	18.19	2185282
2022-12-13	18.74	18.96	18.45	18.70	2826496
2022-12-14	18.57	18.88	18.37	18.68	2329670
2022-12-15	18.37	18.57	17.74	17.78	2159410
2022-12-16	17.70	17.91	17.57	17.83	3888095
2022-12-19	17.78	17.83	17.32	17.43	2023742
2022-12-20	17.45	17.56	17.25	17.51	2486752
2022-12-21	17.65	17.87	17.51	17.73	1862469
2022-12-22	17.55	17.84	17.44	17.81	1585810
2022-12-23	18.18	18.54	17.91	18.31	3703894
2022-12-27	18.31	18.46	18.10	18.28	1506601
2022-12-28	18.25	18.39	17.94	17.95	1646057
2022-12-29	18.03	18.36	17.99	18.22	1461037
2022-12-30	18.03	18.21	17.95	18.20	1859919
2023-01-03	18.37	18.55	18.08	18.30	1859168
2023-01-04	18.53	19.01	18.35	18.98	2519245
2023-01-05	18.89	18.92	18.55	18.68	1439042
2023-01-06	18.91	19.07	18.63	19.00	1699252
2023-01-09	19.10	19.35	18.98	19.07	1504291
2023-01-10	19.04	19.40	18.89	19.39	1419140
2023-01-11	19.39	19.45	19.02	19.31	2293487
2023-01-12	19.34	19.46	19.19	19.35	1658214
2023-01-13	19.14	19.47	19.13	19.46	1605580
2023-01-17	19.43	19.51	19.17	19.27	1824637
2023-01-18	19.34	19.40	18.80	18.87	2078427
2023-01-19	18.73	18.80	18.51	18.71	1806722
2023-01-20	18.77	19.30	18.64	19.26	1807693
2023-01-23	19.30	19.57	19.17	19.55	1272896
2023-01-24	19.48	19.56	19.27	19.53	1489916
2023-01-25	20.51	21.28	20.42	20.64	9544622
2023-01-26	20.63	20.82	20.36	20.72	3052506
2023-01-27	20.70	20.78	20.46	20.52	2873383
2023-01-30	20.29	20.42	20.05	20.17	3403978
2023-01-31	20.16	20.29	20.10	20.26	2797985
2023-02-01	20.26	20.75	19.90	20.72	3252834
2023-02-02	20.94	21.69	20.88	21.47	3026000
2023-02-03	21.21	21.41	21.01	21.17	2510567
2023-02-06	20.96	21.04	20.59	20.77	2127788
2023-02-07	20.69	21.01	20.51	20.91	1771900
2023-02-08	20.79	21.18	20.74	20.88	2228775
2023-02-09	21.09	21.09	20.54	20.59	2655251
2023-02-10	19.65	19.74	18.61	18.66	8312632
2023-02-13	18.63	18.98	18.49	18.87	3645301
2023-02-14	18.78	18.91	18.50	18.82	2986607
2023-02-15	18.74	19.16	18.65	19.14	2802288
2023-02-16	18.87	19.06	18.68	18.70	2459119
2023-02-17	18.68	19.01	18.54	19.00	2682727
2023-02-21	18.75	18.88	18.24	18.26	2353739
2023-02-22	17.80	17.88	17.33	17.68	4609670
2023-02-23	17.63	17.72	17.33	17.50	2130129
2023-02-24	17.15	17.45	17.00	17.44	2721951
2023-02-27	17.55	17.55	17.25	17.27	2146020
2023-02-28	17.24	17.33	17.06	17.15	3739432
2023-03-01	17.01	17.09	16.84	16.92	2607107
2023-03-02	16.82	17.28	16.79	17.26	2123547
2023-03-03	17.33	17.36	17.13	17.26	2256666
2023-03-06	17.31	17.43	16.97	17.03	3163875
2023-03-07	17.02	17.13	16.83	16.86	2696210
2023-03-08	16.90	16.99	16.68	16.77	2907903
2023-03-09	16.77	16.84	16.27	16.29	3382287
2023-03-10	16.22	16.23	15.74	16.01	3741369
2023-03-13	15.92	15.92	15.58	15.60	3972706
2023-03-14	15.88	15.96	15.64	15.91	5555130
2023-03-15	15.64	15.93	15.59	15.92	3860040
2023-03-16	15.80	16.29	15.71	16.24	3160516
2023-03-17	16.17	16.20	15.91	15.91	4593405
2023-03-20	15.92	16.11	15.84	16.07	2186418
2023-03-21	16.28	16.37	16.17	16.21	3371443
2023-03-22	16.17	16.26	15.81	15.83	2494983
2023-03-23	15.90	16.29	15.90	16.18	6234795
2023-03-24	16.09	16.25	15.88	16.22	2939132
2023-03-27	16.40	16.57	16.35	16.49	3261136
2023-03-28	16.45	16.62	16.36	16.60	2194499
2023-03-29	16.78	16.97	16.70	16.93	1986621
2023-03-30	16.97	17.17	16.91	16.97	2254160
2023-03-31	17.04	17.29	16.98	17.27	2158738
2023-04-03	17.17	17.48	17.17	17.42	2854215
2023-04-04	17.50	17.66	17.22	17.32	3256074
2023-04-05	17.26	17.35	17.04	17.32	3128414
2023-04-06	17.27	17.37	17.13	17.27	1987135
2023-04-10	17.13	17.42	17.13	17.40	1380762
2023-04-11	17.41	17.66	17.40	17.60	1596846
2023-04-12	17.78	17.83	17.27	17.30	2766606
2023-04-13	17.28	17.67	17.28	17.62	2119800
2023-04-14	17.56	17.72	17.29	17.40	1366994
2023-04-17	17.36	17.45	17.17	17.32	2379617
2023-04-18	17.40	17.47	17.22	17.27	2857047
2023-04-19	17.16	17.50	17.06	17.40	2053186
2023-04-20	17.33	17.49	17.26	17.27	2164630
2023-04-21	17.32	17.39	17.21	17.28	1889185
2023-04-24	17.29	17.38	17.09	17.25	1288242
2023-04-25	17.07	17.11	16.79	16.90	2749355
2023-04-26	16.90	17.04	16.60	16.65	1739878
2023-04-27	16.76	17.17	16.59	17.15	1773845
2023-04-28	17.16	17.61	17.10	17.61	2753970
2023-05-01	17.52	17.66	17.33	17.37	1824047
2023-05-02	17.31	17.31	16.73	16.98	2267669
2023-05-03	17.05	17.28	17.02	17.03	1846969
2023-05-04	16.80	17.00	16.64	16.72	5698790
2023-05-05	16.93	17.18	16.82	17.12	1684014
2023-05-08	17.15	17.23	17.00	17.14	1127674
2023-05-09	17.10	17.10	16.85	16.93	2008513
2023-05-10	17.15	17.25	16.35	16.66	3342188
2023-05-11	16.61	16.79	16.40	16.74	3907256
2023-05-12	18.24	18.63	17.59	18.16	5659781
2023-05-15	18.31	18.83	18.25	18.77	4224410
2023-05-16	18.67	18.67	18.21	18.37	2721176
2023-05-17	18.52	18.74	18.24	18.72	2276896
2023-05-18	18.72	18.81	18.52	18.77	1714570
2023-05-19	18.84	18.84	18.51	18.58	1420075
2023-05-22	18.64	18.75	18.42	18.53	1771993
2023-05-23	18.42	18.61	18.36	18.37	1633824
2023-05-24	18.24	18.34	18.10	18.22	1625697
2023-05-25	18.22	18.43	18.14	18.23	2051850
2023-05-26	18.32	18.57	18.20	18.54	1756070
2023-05-30	18.69	18.82	18.61	18.78	1818828
2023-05-31	18.70	18.71	18.17	18.31	3598117
2023-06-01	18.42	18.70	18.24	18.69	2285306
2023-06-02	18.82	18.97	18.58	18.80	1902129
2023-06-05	18.76	18.87	18.59	18.63	2224404
2023-06-06	18.65	18.98	18.59	18.95	2168740
2023-06-07	18.99	19.46	18.92	19.43	4897014
2023-06-08	19.38	19.42	18.98	19.20	2363464
2023-06-09	19.23	19.26	19.03	19.21	1783428
2023-06-12	19.20	19.28	18.95	19.00	4302628
2023-06-13	19.05	19.52	19.05	19.41	2540677
2023-06-14	19.46	19.70	19.18	19.26	2181369
2023-06-15	19.25	19.58	19.18	19.51	2395440
2023-06-16	19.66	19.69	19.44	19.57	3909989
2023-06-20	19.40	19.51	19.08	19.09	1672026
2023-06-21	19.07	19.30	18.93	19.27	1668645
2023-06-22	19.23	19.27	18.81	18.84	1163644
2023-06-23	18.64	18.90	18.59	18.76	2228586
2023-06-26	18.82	19.00	18.75	18.94	1178136
2023-06-27	18.95	19.38	18.90	19.23	1286842
2023-06-28	19.20	19.57	19.19	19.53	1905472
2023-06-29	19.53	19.68	19.45	19.53	1172035
2023-06-30	19.72	19.73	19.47	19.50	1497498
2023-07-03	19.42	19.61	19.33	19.55	1123034
2023-07-05	19.40	19.53	19.21	19.50	2286685
2023-07-06	19.30	19.52	18.98	19.49	2412874
2023-07-07	19.44	19.87	19.41	19.71	2559148
2023-07-10	19.60	19.81	19.49	19.57	1791023
2023-07-11	19.68	19.93	19.48	19.92	1780066
2023-07-12	20.16	20.41	20.10	20.16	2168446
2023-07-13	20.28	20.37	20.19	20.33	1356707
2023-07-14	20.34	20.38	20.03	20.21	1308062
2023-07-17	20.18	20.47	20.04	20.40	1699340
2023-07-18	20.36	20.70	20.36	20.59	1893590
2023-07-19	20.55	20.57	20.12	20.15	2026589
2023-07-20	20.12	20.21	19.74	19.88	2424489
2023-07-21	19.96	19.97	19.61	19.65	2572322
2023-07-24	19.65	19.79	19.28	19.34	2365535
2023-07-25	19.30	19.41	19.18	19.29	2261777
2023-07-26	19.27	19.47	19.09	19.20	1495268
2023-07-27	19.45	19.55	19.20	19.27	2283368
2023-07-28	19.56	19.56	19.20	19.38	1772212
2023-07-31	19.38	19.88	19.37	19.82	3161716
2023-08-01	19.68	19.95	19.52	19.81	2204261
2023-08-02	19.70	19.73	19.39	19.66	1711036
2023-08-03	19.49	19.82	19.42	19.71	2695937
2023-08-04	19.70	20.27	19.68	19.88	2677585
2023-08-07	20.03	20.37	19.98	20.21	2840295
2023-08-08	20.08	20.39	20.00	20.38	3094427
2023-08-09	20.44	20.59	20.22	20.34	2709207
2023-08-10	20.47	20.61	20.12	20.31	4137626
2023-08-11	20.64	21.29	20.41	21.24	4758277
2023-08-14	21.23	21.65	21.06	21.62	3981077
2023-08-15	21.34	21.39	20.86	20.91	2861545
2023-08-16	20.97	21.53	20.94	21.11	3403021
2023-08-17	21.15	21.22	20.76	20.78	3340074
2023-08-18	20.68	20.85	20.61	20.76	1689115
2023-08-21	20.78	20.88	20.37	20.59	2032109
2023-08-22	20.57	20.87	20.55	20.66	2247227
2023-08-23	20.69	20.96	20.67	20.87	1977563
2023-08-24	20.79	21.06	20.64	20.64	1544632
2023-08-25	20.60	20.89	20.59	20.74	1885951
2023-08-28	20.79	21.07	20.79	20.89	1840499
2023-08-29	20.90	21.27	20.84	21.22	1871054
2023-08-30	21.20	21.40	21.16	21.33	2070988
2023-08-31	21.31	21.64	21.30	21.49	3099934
2023-09-01	21.49	21.54	21.16	21.28	1779119
2023-09-05	21.05	21.23	20.93	21.19	2051885
2023-09-06	21.17	21.32	21.01	21.21	2028965
2023-09-07	21.22	21.28	20.97	21.00	1962414
2023-09-08	21.09	21.25	21.03	21.06	2960158
2023-09-11	20.95	20.95	20.95	20.95	2240
2023-09-12	20.84	21.06	20.70	20.82	2035917
2023-09-13	20.93	20.94	20.22	20.29	2105963
2023-09-14	20.45	20.56	20.31	20.51	2425574
2023-09-15	20.43	20.58	20.20	20.28	3698775
2023-09-18	20.30	20.35	19.88	19.92	2662117
2023-09-19	19.91	20.02	19.87	19.95	2421876
2023-09-20	20.00	20.06	19.65	19.67	1924532
2023-09-21	19.63	20.30	19.45	19.92	5569471
2023-09-22	19.95	20.04	19.58	19.68	2893918
2023-09-25	19.59	19.82	19.57	19.79	2867521
2023-09-26	19.60	19.79	19.58	19.59	2293857
2023-09-27	19.75	19.81	19.54	19.65	2329573
2023-09-28	19.62	20.07	19.62	19.98	2418652
2023-09-29	20.06	20.23	19.97	20.06	2545534
2023-10-02	20.04	20.17	19.92	20.00	2579872
2023-10-03	19.89	20.10	19.38	19.43	2795375
2023-10-04	19.46	19.84	19.25	19.82	2681338
2023-10-05	19.77	19.91	19.59	19.70	2270836
2023-10-06	19.68	20.36	19.64	20.16	2871443
2023-10-09	20.13	20.31	19.89	20.23	2309475
2023-10-10	20.24	20.66	20.10	20.64	2957549
2023-10-11	20.71	21.08	20.69	20.90	3939726
2023-10-12	20.93	21.07	20.61	20.81	2871824
2023-10-13	20.86	21.50	20.50	20.91	8201645
2023-10-16	21.19	21.94	21.12	21.89	7209915
2023-10-17	21.93	22.26	21.66	22.23	6778365
2023-10-18	22.15	22.32	21.88	21.89	4009012
2023-10-19	21.92	21.96	21.54	21.62	3956335
2023-10-20	21.67	21.71	21.01	21.21	3797997
2023-10-23	21.16	21.43	21.03	21.10	2743561
2023-10-24	21.20	21.61	21.18	21.46	2614639
2023-10-25	21.35	21.40	20.54	20.55	3149063
2023-10-26	20.54	20.70	20.42	20.50	3032226
2023-10-27	20.50	21.19	20.11	20.22	1917649
2023-10-30	20.58	20.64	20.33	20.62	2317275
2023-10-31	20.62	20.87	20.55	20.68	3041326
2023-11-01	20.73	20.80	20.50	20.78	2377565
2023-11-02	20.92	21.48	20.90	21.25	4933462
2023-11-03	21.47	21.94	21.47	21.93	5145169
2023-11-06	21.82	21.99	21.62	21.66	2915882
2023-11-07	21.63	21.71	21.39	21.43	3052580
2023-11-08	21.39	21.71	21.36	21.41	3273671
2023-11-09	21.47	21.59	21.11	21.29	4273298
2023-11-10	20.79	21.45	20.52	20.92	5597647
2023-11-13	20.80	20.82	20.35	20.45	3127989
2023-11-14	20.84	21.11	20.81	20.96	2819277
2023-11-15	20.97	21.30	20.85	20.88	2643520
2023-11-16	20.95	21.16	20.83	21.07	2710160
2023-11-17	21.18	21.21	20.91	21.03	2206350
2023-11-20	21.04	21.36	20.95	21.28	1625107
2023-11-21	21.25	21.46	21.11	21.45	2379384
2023-11-22	21.60	21.97	21.56	21.95	2391773
2023-11-24	22.01	22.08	21.85	22.01	1165071
2023-11-27	21.97	22.43	21.83	22.39	2943391
2023-11-28	22.39	22.55	22.26	22.33	3006706
2023-11-29	22.33	22.47	22.02	22.34	2686534
2023-11-30	22.29	22.33	21.89	22.04	4690437
2023-12-01	22.10	22.28	22.00	22.15	2173659
2023-12-04	22.06	22.50	22.00	22.06	2369523
2023-12-05	21.93	21.93	21.52	21.77	2831030
2023-12-06	21.88	22.00	21.73	21.79	2002177
2023-12-07	21.92	21.99	21.65	21.95	1691716
2023-12-08	21.92	22.09	21.71	21.94	1801549
2023-12-11	22.02	22.18	21.89	22.07	1467157
2023-12-12	22.14	22.20	21.85	22.00	2398130
2023-12-13	21.98	22.71	21.88	22.68	3430535
2023-12-14	22.97	23.46	22.92	23.30	3639381
2023-12-15	23.31	23.48	23.10	23.40	5849344
2023-12-18	23.40	23.47	23.20	23.35	2269768
2023-12-19	23.49	23.80	23.43	23.74	1787868
2023-12-20	23.75	23.91	23.38	23.42	2133257
2023-12-21	23.58	23.74	23.43	23.70	1542326
2023-12-22	23.82	23.90	23.66	23.80	1202044
2023-12-26	23.79	24.17	23.68	24.13	1126531
2023-12-27	24.14	24.59	23.97	24.42	1822406
2023-12-28	24.54	24.77	24.43	24.63	1750076
2023-12-29	24.51	24.81	24.49	24.55	2162542
2024-01-02	24.37	24.45	24.15	24.42	2018449
2024-01-03	24.24	24.52	24.03	24.30	2362020
2024-01-04	24.36	24.43	24.07	24.24	2735828
2024-01-05	24.26	24.66	24.26	24.43	3243919
2024-01-08	24.37	24.67	24.21	24.64	2095529
2024-01-09	24.39	24.57	24.24	24.25	1874120
2024-01-10	24.17	24.40	24.11	24.19	1604858
2024-01-11	24.20	24.27	23.90	24.22	2035813
2024-01-12	24.40	24.55	24.09	24.24	2881959
2024-01-16	24.12	24.23	23.56	23.75	2774147
2024-01-17	23.45	23.73	23.40	23.48	2460628
2024-01-18	23.48	23.67	23.29	23.58	2381813
2024-01-19	23.66	24.06	23.50	24.03	2277289
2024-01-22	24.13	24.32	24.04	24.25	2174362
2024-01-23	24.45	24.56	24.10	24.31	2439880
2024-01-24	24.57	24.76	24.49	24.63	2040598
2024-01-25	24.91	25.05	24.64	24.70	2665097
2024-01-26	24.72	24.96	24.72	24.74	1975499
2024-01-29	24.74	25.11	24.63	25.09	1860480
2024-01-30	25.00	25.07	24.65	24.80	3094199
2024-01-31	24.84	25.02	24.56	24.64	3373163
2024-02-01	24.69	24.78	24.31	24.77	2134338
2024-02-02	24.68	24.80	24.46	24.70	2295970
2024-02-05	24.47	24.62	24.10	24.15	5426683
2024-02-06	24.35	24.70	24.24	24.68	2339378
2024-02-07	24.68	24.75	23.72	24.27	5263697
2024-02-08	26.88	28.00	25.43	25.84	9683668
2024-02-09	25.94	26.19	25.70	26.04	4479972
2024-02-12	26.20	26.32	25.98	26.07	3202132
2024-02-13	25.87	25.87	25.42	25.76	3933798
2024-02-14	25.96	26.12	25.77	26.01	2709046
2024-02-15	26.05	26.69	25.99	26.50	2898499
2024-02-16	26.50	26.59	26.22	26.24	1712864
2024-02-20	26.17	26.39	26.15	26.25	3964961
2024-02-21	26.11	26.50	25.84	26.08	2653865
2024-02-22	26.29	26.54	26.10	26.51	2018868
2024-02-23	26.51	26.58	26.39	26.43	2088355
2024-02-26	26.43	26.46	26.19	26.36	2356634
2024-02-27	26.39	26.46	26.23	26.43	1678281
2024-02-28	26.37	26.49	26.23	26.33	1823378
2024-02-29	26.60	26.95	26.43	26.88	6586480
2024-03-01	26.88	26.88	26.23	26.33	3534820
2024-03-04	26.39	26.46	25.76	25.93	3327562
2024-03-05	25.74	25.95	25.50	25.87	2788895
2024-03-06	26.11	26.14	25.86	26.03	3096318
2024-03-07	26.07	26.36	26.00	26.14	2535207
2024-03-08	26.21	26.59	26.21	26.34	2395343
2024-03-11	26.41	27.20	26.12	26.48	4101119
2024-03-12	26.52	26.70	26.31	26.33	2561374
2024-03-13	26.36	26.47	26.19	26.35	2974623
2024-03-14	26.26	26.28	25.93	26.09	2612298
2024-03-15	25.96	26.31	25.47	25.51	6474628
2024-03-18	25.65	25.77	25.32	25.45	3165741
2024-03-19	25.48	25.81	25.34	25.74	2231044
2024-03-20	25.64	25.96	25.62	25.91	2442739
2024-03-21	25.96	26.25	25.96	26.21	2519456
2024-03-22	26.19	26.24	25.89	25.90	1741185
2024-03-25	25.98	26.12	25.85	26.03	2075656
2024-03-26	26.15	26.35	26.02	26.07	1926089
2024-03-27	26.24	26.48	26.05	26.29	2041063
2024-03-28	26.37	26.53	26.17	26.18	3432629
2024-04-01	26.19	26.21	25.65	25.81	2248662
2024-04-02	25.67	25.80	25.45	25.51	1875084
2024-04-03	25.51	25.77	25.32	25.75	2111299
2024-04-04	25.86	26.14	25.48	25.55	3311077
2024-04-05	25.54	25.81	25.50	25.66	2048666
2024-04-08	25.80	25.92	25.67	25.74	2429618
2024-04-09	25.86	25.96	25.40	25.51	2921403
2024-04-10	25.13	25.40	24.79	24.83	3853558
2024-04-11	24.87	25.03	24.77	24.92	2431233
2024-04-12	24.70	24.79	24.30	24.36	2335529
2024-04-15	24.58	24.75	24.19	24.28	2219550
2024-04-16	24.13	24.26	23.94	24.10	1540220
2024-04-17	24.31	24.36	24.14	24.15	1565445
2024-04-18	24.31	24.35	23.98	24.03	1358194
2024-04-19	24.03	24.11	23.95	24.02	1433502
2024-04-22	24.21	24.54	24.10	24.43	2059666
2024-04-23	24.48	24.73	24.48	24.61	1174698
2024-04-24	24.57	24.72	24.48	24.56	1804778
2024-04-25	24.39	24.52	23.99	24.21	2004074
2024-04-26	24.17	24.32	23.99	24.22	1725029
2024-04-29	24.34	24.52	24.16	24.18	1966611
2024-04-30	24.11	24.23	23.63	23.80	4483654
2024-05-01	23.71	24.10	23.69	23.84	2930566
2024-05-02	23.93	24.07	23.74	24.00	2906221
2024-05-03	24.17	24.53	24.17	24.47	2640714
2024-05-06	24.53	24.63	24.22	24.56	3297987
2024-05-07	24.79	24.83	24.30	24.42	4734487
2024-05-08	24.12	24.31	23.98	24.14	5445230
2024-05-09	23.15	24.92	22.65	24.78	8134445
2024-05-10	24.80	25.07	24.59	25.03	4267492
2024-05-13	25.19	25.56	25.09	25.46	3344646
2024-05-14	25.53	25.66	25.36	25.57	2860877
2024-05-15	25.76	26.06	25.67	25.99	2383729
2024-05-16	26.03	26.54	26.03	26.30	2772777
2024-05-17	26.41	26.41	26.12	26.29	1866501
2024-05-20	26.33	26.44	26.22	26.42	1707558
2024-05-21	26.37	26.46	26.17	26.29	1589770
2024-05-22	26.26	26.33	25.94	25.95	2728514
2024-05-23	26.51	26.66	25.83	25.88	2675242
2024-05-24	25.98	26.80	25.88	26.74	2080322
2024-05-28	26.77	26.94	26.55	26.63	3117236
2024-05-29	26.39	26.74	26.39	26.63	1887143
2024-05-30	26.70	26.96	26.52	26.92	1969339
2024-05-31	26.81	27.21	26.74	27.19	3787315
2024-06-03	27.39	27.47	27.09	27.29	1957779
2024-06-04	27.18	27.45	27.05	27.23	2512041
2024-06-05	27.26	27.92	27.16	27.89	2168777
2024-06-06	27.86	27.92	27.67	27.71	2340842
2024-06-07	27.61	27.61	27.12	27.19	3109344
2024-06-10	27.07	27.25	26.98	27.21	1412103
2024-06-11	27.09	27.45	27.09	27.35	1618040
2024-06-12	27.67	27.74	27.42	27.55	1338634
2024-06-13	27.45	27.45	27.00	27.19	1235412
2024-06-14	27.02	27.16	26.78	27.08	2442679
2024-06-17	27.08	27.08	26.74	26.86	1780542
2024-06-18	26.80	27.12	26.60	27.01	1988930
2024-06-20	26.92	27.22	26.84	26.90	1901340
2024-06-21	26.96	27.13	26.60	26.85	8483724
2024-06-24	26.96	27.53	26.92	27.51	2594041
2024-06-25	27.52	27.89	27.36	27.87	2438929
2024-06-26	27.87	27.99	27.68	27.87	1780894
2024-06-27	27.88	27.92	27.63	27.69	2004116
2024-06-28	27.66	27.94	27.41	27.57	4829023
2024-07-01	27.56	27.86	27.28	27.29	2042877
2024-07-02	27.16	27.65	27.09	27.63	2368151
2024-07-03	27.66	27.83	27.61	27.66	1063313
2024-07-05	27.61	27.65	27.39	27.48	1772547
2024-07-08	27.65	27.77	27.17	27.25	2556125
2024-07-09	27.21	27.88	27.07	27.72	3186710
2024-07-10	27.83	27.90	27.63	27.79	1674383
2024-07-11	27.95	28.03	27.81	27.84	2112467
2024-07-12	27.92	28.09	27.70	27.74	3380417
2024-07-15	27.74	27.93	27.53	27.70	2502064
2024-07-16	27.80	28.62	27.75	28.44	4387917
2024-07-17	28.38	28.49	27.87	27.99	3877780
2024-07-18	28.02	28.13	27.68	27.78	2286800
2024-07-19	27.77	27.85	27.25	27.37	3194861
2024-07-22	27.50	27.87	27.21	27.73	2333604
2024-07-23	27.69	28.20	27.58	28.10	2269546
2024-07-24	28.03	28.03	27.29	27.31	1793798
2024-07-25	27.44	27.65	27.15	27.15	2145521
2024-07-26	27.34	27.64	27.05	27.49	2204904
2024-07-29	27.70	27.80	27.55	27.69	1628241
2024-07-30	27.80	27.83	27.26	27.42	2344976
2024-07-31	27.66	27.75	27.47	27.58	3497392
2024-08-01	27.73	27.81	26.95	27.17	2663740
2024-08-02	26.76	26.97	25.99	26.30	3073722
2024-08-05	25.95	25.95	25.14	25.41	3575732
2024-08-06	25.53	26.16	25.41	26.06	5465482
2024-08-07	26.42	26.48	25.92	26.04	4195332
2024-08-08	26.13	26.94	26.00	26.78	4232541
2024-08-09	27.10	27.96	26.90	27.74	5104490
2024-08-12	27.63	27.83	27.06	27.11	2996975
2024-08-13	27.17	27.67	27.08	27.54	2644071
2024-08-14	27.49	27.60	27.29	27.32	1640902
2024-08-15	27.34	27.68	27.29	27.58	3741812
2024-08-16	27.45	27.63	27.35	27.40	2712265
2024-08-19	27.45	27.82	27.38	27.82	1597115
2024-08-20	27.82	27.93	27.25	27.39	1964808
2024-08-21	27.57	27.79	27.39	27.77	1443365
2024-08-22	27.92	27.93	27.69	27.84	1735809
2024-08-23	28.08	28.27	27.93	28.14	1350331
2024-08-26	28.21	28.46	27.99	28.02	1193105
2024-08-27	28.02	28.14	27.78	27.98	1304462
2024-08-28	27.98	28.48	27.97	28.08	1355740
2024-08-29	28.11	28.29	27.72	27.85	2895083
2024-08-30	27.97	28.36	27.95	28.33	2306296
2024-09-03	28.08	28.19	26.82	26.97	4278881
2024-09-04	26.93	27.60	26.89	27.14	2653910
2024-09-05	27.17	27.23	26.66	26.93	2248529
2024-09-06	27.00	27.18	26.46	26.57	2962317
2024-09-09	26.63	26.82	26.55	26.60	2069287
2024-09-10	26.72	26.78	26.10	26.38	3489394
2024-09-11	26.24	26.29	25.72	25.95	2311937
2024-09-12	25.91	26.05	25.74	25.96	2373543
2024-09-13	26.10	26.26	26.05	26.14	2025002
2024-09-16	26.14	26.18	25.88	26.09	2392957
2024-09-17	26.20	26.60	26.10	26.34	2374354
2024-09-18	26.38	26.87	26.34	26.45	2442754
2024-09-19	26.87	26.96	26.52	26.54	1803673
2024-09-20	26.53	26.60	26.04	26.34	7065685
2024-09-23	26.32	26.57	26.23	26.49	2016889
2024-09-24	26.49	26.71	26.44	26.71	1425123
2024-09-25	26.69	26.76	26.21	26.25	1623686
2024-09-26	26.44	26.54	26.29	26.38	1650102
2024-09-27	26.57	26.77	26.42	26.50	1488720
2024-09-30	26.51	26.72	26.29	26.63	3560929
2024-10-01	26.61	26.73	26.16	26.41	2631555
2024-10-02	26.07	26.49	26.07	26.19	1285403
2024-10-03	26.07	26.18	25.89	26.02	1571938
2024-10-04	26.23	26.45	26.00	26.14	1128026
2024-10-07	26.00	26.17	25.94	25.99	1648424
2024-10-08	26.05	26.08	25.55	25.91	2675819
2024-10-09	25.94	26.44	25.93	26.28	2105462
2024-10-10	26.24	26.32	25.66	25.68	2039093
2024-10-11	25.66	26.12	25.66	25.93	1859516
2024-10-14	25.99	26.11	25.78	26.04	1494356
2024-10-15	26.18	26.74	26.05	26.47	2688135
2024-10-16	26.55	26.62	26.36	26.37	1692754
2024-10-17	26.42	26.58	26.26	26.44	1364235
2024-10-18	26.49	26.51	26.29	26.33	2255001
2024-10-21	26.27	26.59	26.27	26.33	1261358
2024-10-22	26.28	26.43	25.99	26.11	1902056
2024-10-23	26.11	26.20	25.79	25.88	1733284
2024-10-24	25.90	26.06	25.80	25.95	1576966
2024-10-25	25.99	26.20	25.94	25.99	1479341
2024-10-28	26.22	26.63	26.03	26.51	3403086
2024-10-29	26.51	27.38	26.43	27.33	2787244
2024-10-30	27.30	27.74	27.26	27.28	1967945
2024-10-31	27.25	27.38	27.10	27.25	3614977
2024-11-01	27.21	27.43	27.05	27.32	2326668
2024-11-04	27.55	27.72	27.32	27.42	2279925
2024-11-05	27.31	27.95	27.31	27.85	2099332
2024-11-06	28.75	29.13	28.67	28.95	2234535
2024-11-07	29.00	29.34	28.93	29.16	3088248
2024-11-08	28.86	30.04	28.52	29.52	4388274
2024-11-11	29.52	29.99	29.18	29.23	3637870
2024-11-12	29.25	29.51	29.10	29.33	3800735
2024-11-13	29.50	29.58	28.84	28.85	2241727
2024-11-14	28.66	29.16	28.54	29.11	3439878
2024-11-15	29.04	29.35	28.61	28.62	3945455
2024-11-18	28.65	28.88	28.51	28.61	3044614
2024-11-19	28.22	28.84	28.22	28.80	3528206
2024-11-20	28.82	29.21	28.73	29.15	3981525
2024-11-21	29.25	29.62	28.72	29.54	3105420
2024-11-22	29.53	29.90	29.45	29.49	3412308
2024-11-25	29.55	29.67	29.39	29.46	4575446
2024-11-26	29.37	29.52	29.19	29.28	1616778
2024-11-27	29.30	29.41	29.01	29.05	1808587
2024-11-29	28.99	29.47	28.99	29.35	1508951
2024-12-02	29.24	29.55	29.15	29.45	3694186
2024-12-03	29.57	29.95	29.38	29.86	2581978
2024-12-04	29.86	29.95	29.56	29.65	2267438
2024-12-05	29.50	29.85	29.48	29.52	2404318
2024-12-06	29.38	29.49	29.21	29.35	1389441
2024-12-09	29.34	29.56	29.26	29.38	1714077
2024-12-10	29.41	29.45	29.01	29.06	2233134
2024-12-11	29.22	29.38	28.93	29.07	2939920
2024-12-12	29.00	29.26	28.94	28.98	1661908
2024-12-13	28.88	28.94	28.56	28.61	1288218
2024-12-16	28.61	28.92	28.43	28.65	1641249
2024-12-17	28.50	28.72	28.24	28.25	2155912
2024-12-18	28.39	28.61	27.65	27.68	2053636
2024-12-19	27.72	28.23	27.60	27.61	1817448
2024-12-20	27.49	27.97	27.46	27.86	5791419
2024-12-23	27.97	28.27	27.89	28.05	2025842
2024-12-24	28.14	28.26	27.95	28.25	877558
2024-12-26	28.08	28.16	27.96	28.15	1351984
2024-12-27	27.99	28.11	27.69	27.79	1570293
2024-12-30	27.58	27.61	27.12	27.48	1821547
2024-12-31	27.63	27.78	27.48	27.54	1622984
2025-01-02	27.60	27.80	27.41	27.46	2101760
2025-01-03	27.61	27.61	27.13	27.55	1683703
2025-01-06	27.54	27.89	27.34	27.44	2189498
2025-01-07	27.60	27.83	27.44	27.60	2369911
2025-01-08	27.60	28.05	27.17	27.47	2669133
2025-01-10	27.36	27.56	26.97	26.98	2397011
2025-01-13	26.95	27.46	26.78	27.44	2910819
2025-01-14	27.59	27.75	27.38	27.55	2381403
2025-01-15	27.92	28.01	27.50	27.56	3935176
2025-01-16	27.52	27.80	27.46	27.50	1595017
2025-01-17	27.77	27.81	27.41	27.43	2505964
2025-01-21	27.51	27.98	27.43	27.86	2166141
2025-01-22	27.85	28.09	27.73	27.82	2209287
2025-01-23	27.86	27.91	27.68	27.87	2167641
2025-01-24	27.87	28.29	27.84	28.08	1678751
2025-01-27	28.03	28.46	27.81	28.44	2675045
2025-01-28	28.44	28.44	28.09	28.15	2562976
2025-01-29	28.18	28.49	27.90	28.20	2212678
2025-01-30	28.43	28.66	27.96	28.08	2832545
2025-01-31	28.17	28.26	28.03	28.12	3373030
2025-02-03	27.86	28.24	27.70	28.08	3030421
2025-02-04	28.55	28.66	28.35	28.52	3315258
2025-02-05	28.55	28.89	28.31	28.78	4038843
2025-02-06	29.35	29.46	27.95	28.50	6970818
2025-02-07	28.73	29.11	28.48	29.04	4432394
2025-02-10	29.13	29.49	29.06	29.18	3033463
2025-02-11	28.66	29.63	28.66	29.45	2279023
2025-02-12	29.21	29.40	28.90	29.36	2136857
2025-02-13	29.38	29.58	29.25	29.51	1933704
2025-02-14	29.66	30.25	29.63	30.21	2641047
2025-02-18	30.31	30.31	29.88	30.21	1927675
2025-02-19	30.33	30.69	30.11	30.49	2737742
2025-02-20	30.38	30.43	28.41	28.85	5966372
2025-02-21	28.94	28.97	28.39	28.53	3541143
2025-02-24	28.79	28.79	28.37	28.46	3174559
2025-02-25	28.58	28.77	28.19	28.36	2434338
2025-02-26	28.34	28.42	27.98	28.08	2801904
2025-02-27	28.17	28.42	27.98	28.06	2618612
2025-02-28	28.27	28.68	28.00	28.62	5396919
2025-03-03	28.67	29.05	28.30	28.47	4506937
2025-03-04	28.45	28.48	27.69	28.06	4434912
2025-03-05	27.91	28.30	27.57	28.14	2976058
2025-03-06	27.94	29.07	27.87	28.26	3609735
2025-03-07	28.03	28.26	27.50	27.96	2403504
2025-03-10	27.67	27.95	27.18	27.35	3170492
2025-03-11	27.15	27.33	26.81	26.94	3264468
2025-03-12	27.05	27.21	26.67	26.77	3188507

Explore More About NWSA

Coins representing dividend payouts and trends

NWSA Dividend History

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

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

NWSA Stock Split History

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

Graph showing historical stock prices and market trends

NWSA Historical Prices

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

Web Analytics