XHR Historical Prices

Summary

Key Stock Metrics

8.55

(April 9, 2025)

52-Week Low

16.50

(December 11, 2024)

52-Week High

25.90

(June 4, 2018)

All-Time High

12.79

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-02-04	21.00	23.65	20.50	20.55	1491729
2015-02-05	20.12	20.60	20.12	20.32	1690391
2015-02-06	20.25	20.73	20.25	20.70	1187613
2015-02-09	20.51	21.03	20.37	20.96	1067470
2015-02-10	20.72	21.78	20.72	20.91	1260417
2015-02-11	20.67	20.95	20.60	20.76	902361
2015-02-12	20.60	21.09	20.60	20.80	1399443
2015-02-13	20.65	20.98	20.65	20.79	806297
2015-02-17	20.38	21.00	20.19	20.68	1071871
2015-02-18	20.53	20.78	20.51	20.67	747839
2015-02-19	20.48	20.75	20.47	20.53	879260
2015-02-20	20.39	20.89	20.31	20.75	934256
2015-02-23	20.63	20.75	20.50	20.62	779678
2015-02-24	20.50	20.59	20.30	20.42	1104033
2015-02-25	20.33	20.92	20.32	20.76	1003437
2015-02-26	20.46	20.87	20.38	20.76	927340
2015-02-27	20.65	21.15	20.65	21.06	1059906
2015-03-02	20.81	21.56	20.80	21.17	1290613
2015-03-03	21.06	21.17	20.92	21.14	1140266
2015-03-04	21.01	21.30	21.00	21.21	824389
2015-03-05	21.11	21.82	21.10	21.37	1000076
2015-03-06	21.17	21.70	20.63	21.15	860716
2015-03-09	21.10	22.00	21.10	21.97	1632799
2015-03-10	21.82	22.00	21.53	21.99	1201419
2015-03-11	21.95	22.85	21.94	22.52	2138044
2015-03-12	22.48	23.19	22.47	22.58	1363924
2015-03-13	22.48	22.86	21.50	22.00	1758806
2015-03-16	22.15	22.85	22.09	22.70	1541623
2015-03-17	22.52	22.74	22.00	22.22	853674
2015-03-18	22.34	22.90	22.00	22.85	1212166
2015-03-19	22.80	22.99	22.16	22.58	1169443
2015-03-20	22.65	24.24	22.65	24.09	10952765
2015-03-23	23.99	24.15	23.67	23.79	1536436
2015-03-24	23.63	23.83	23.01	23.24	1044325
2015-03-25	23.03	23.40	22.56	22.73	903222
2015-03-26	22.50	22.80	22.33	22.73	900813
2015-03-27	22.51	22.63	22.13	22.43	583673
2015-03-30	22.42	22.99	22.42	22.82	535198
2015-03-31	22.65	22.98	22.58	22.75	588948
2015-04-01	22.68	22.80	22.48	22.62	527361
2015-04-02	22.48	23.28	22.38	23.21	688120
2015-04-06	23.00	23.48	22.94	23.33	571328
2015-04-07	23.15	23.27	22.65	22.86	616152
2015-04-08	22.89	23.44	22.62	23.35	799522
2015-04-09	23.30	23.60	22.61	22.74	873676
2015-04-10	22.76	23.00	22.41	22.84	1162551
2015-04-13	22.80	23.40	22.56	22.60	1074688
2015-04-14	22.62	22.95	22.36	22.54	748286
2015-04-15	22.54	22.89	21.42	22.54	680426
2015-04-16	22.43	22.62	21.39	22.30	1321261
2015-04-17	22.18	22.24	21.95	22.10	741342
2015-04-20	22.21	22.79	22.21	22.76	618656
2015-04-21	22.80	22.95	21.83	22.77	721590
2015-04-22	22.95	22.99	22.56	22.90	688434
2015-04-23	22.80	22.99	22.69	22.88	765527
2015-04-24	22.79	23.31	22.79	22.99	977377
2015-04-27	22.92	23.24	22.59	22.69	684918
2015-04-28	22.72	22.75	22.25	22.56	702990
2015-04-29	22.20	22.66	22.14	22.22	505011
2015-04-30	22.06	22.37	21.76	21.91	738279
2015-05-01	21.57	22.00	21.57	21.93	724017
2015-05-04	21.85	22.42	21.81	22.23	792209
2015-05-05	22.06	22.26	21.57	21.67	689600
2015-05-06	21.73	21.95	21.36	21.53	499127
2015-05-07	21.42	22.36	21.38	22.17	854972
2015-05-08	22.35	22.90	22.31	22.69	1214716
2015-05-11	22.52	22.99	22.45	22.49	1337531
2015-05-12	22.41	22.50	21.86	22.18	1372006
2015-05-13	22.18	22.91	22.18	22.57	2481411
2015-05-14	22.47	23.31	21.79	23.29	2064156
2015-05-15	23.06	23.60	22.86	23.46	2148875
2015-05-18	23.18	23.66	23.08	23.45	1119338
2015-05-19	23.30	23.49	23.06	23.15	978589
2015-05-20	23.10	23.25	22.63	22.64	1167538
2015-05-21	22.49	22.70	22.40	22.54	731437
2015-05-22	22.22	22.90	22.22	22.72	1003896
2015-05-26	22.73	22.90	22.48	22.57	957450
2015-05-27	22.63	22.77	22.29	22.64	1040280
2015-05-28	22.64	22.80	22.19	22.37	1076706
2015-05-29	22.17	22.78	22.17	22.56	8082958
2015-06-01	22.48	22.83	22.43	22.76	940587
2015-06-02	22.66	22.75	22.28	22.54	761922
2015-06-03	22.45	22.63	22.28	22.45	694197
2015-06-04	22.36	22.51	22.28	22.44	620252
2015-06-05	21.81	22.69	21.76	22.61	1307637
2015-06-08	22.54	22.84	22.54	22.70	1410492
2015-06-09	22.73	23.06	22.58	23.06	2043473
2015-06-10	23.00	23.25	22.82	23.22	1198284
2015-06-11	23.30	23.30	22.74	22.85	1248979
2015-06-12	22.75	23.13	22.73	23.03	747318
2015-06-15	23.13	23.64	23.01	23.42	3309269
2015-06-16	23.32	23.70	23.17	23.67	1859815
2015-06-17	23.63	23.90	23.50	23.85	1706094
2015-06-18	23.84	23.87	23.64	23.85	1776885
2015-06-19	23.82	24.39	23.79	24.33	8814156
2015-06-22	24.33	24.36	23.82	23.88	1988227
2015-06-23	23.72	23.89	23.51	23.77	1375987
2015-06-24	23.70	23.78	23.33	23.60	1317219
2015-06-25	23.53	23.58	22.65	22.83	1734185
2015-06-26	22.64	22.95	22.37	22.67	9579777
2015-06-29	22.67	22.79	21.60	21.62	1583869
2015-06-30	21.71	21.77	21.29	21.74	1252063
2015-07-01	21.75	21.95	21.52	21.95	1342983
2015-07-02	21.97	22.04	21.73	21.86	1110808
2015-07-06	21.65	22.10	21.53	21.92	1113591
2015-07-07	21.93	22.13	21.79	21.91	601688
2015-07-08	21.72	21.89	21.58	21.75	626039
2015-07-09	21.88	21.91	21.42	21.70	610062
2015-07-10	21.75	22.08	21.66	22.03	592873
2015-07-13	22.18	22.38	21.86	22.07	605619
2015-07-14	21.99	22.36	21.98	22.27	521962
2015-07-15	22.13	22.35	21.96	22.30	491950
2015-07-16	22.35	22.71	22.23	22.50	567692
2015-07-17	22.47	22.66	22.28	22.39	697769
2015-07-20	22.38	22.45	22.10	22.18	715149
2015-07-21	22.13	22.50	22.02	22.09	443634
2015-07-22	22.05	22.26	22.00	22.07	496299
2015-07-23	22.04	22.21	20.81	21.04	1152170
2015-07-24	20.96	21.09	20.66	20.80	698028
2015-07-27	20.65	21.01	20.48	20.83	433590
2015-07-28	20.84	20.97	20.57	20.74	373477
2015-07-29	20.68	21.06	20.35	20.90	400190
2015-07-30	21.16	21.16	20.51	20.61	532639
2015-07-31	20.64	20.89	20.64	20.73	447808
2015-08-03	20.69	20.90	20.36	20.71	462962
2015-08-04	20.67	20.85	20.40	20.48	440567
2015-08-05	20.52	20.63	19.90	20.09	853851
2015-08-06	19.95	20.21	19.30	19.92	924337
2015-08-07	19.80	19.93	19.56	19.85	445144
2015-08-10	19.84	19.93	19.57	19.71	710509
2015-08-11	19.55	20.17	19.53	20.09	859032
2015-08-12	19.93	20.18	19.73	20.06	678887
2015-08-13	19.57	19.83	18.33	19.55	1503462
2015-08-14	19.49	19.85	19.45	19.85	502780
2015-08-17	19.75	20.00	19.50	20.00	568285
2015-08-18	20.05	20.37	19.92	20.32	834043
2015-08-19	20.16	20.20	19.80	19.84	802065
2015-08-20	19.63	19.87	19.41	19.43	476668
2015-08-21	19.23	19.26	18.68	19.19	820533
2015-08-24	18.46	19.37	17.55	18.56	1567860
2015-08-25	19.00	19.07	18.12	18.16	1065860
2015-08-26	18.46	18.74	18.11	18.70	539477
2015-08-27	18.82	19.20	18.46	19.01	763801
2015-08-28	18.99	19.05	18.85	18.96	477027
2015-08-31	18.87	19.08	18.36	18.50	1025986
2015-09-01	18.16	18.48	17.91	18.08	698459
2015-09-02	18.29	18.51	18.05	18.41	585611
2015-09-03	18.40	18.59	18.28	18.40	875667
2015-09-04	18.17	18.50	18.00	18.01	664792
2015-09-08	18.25	18.76	18.17	18.63	611031
2015-09-09	18.76	18.80	18.28	18.30	449823
2015-09-10	18.25	18.74	18.20	18.70	495387
2015-09-11	18.66	19.16	18.56	19.15	527891
2015-09-14	19.14	19.22	18.97	19.10	460650
2015-09-15	19.09	19.16	18.70	19.01	530131
2015-09-16	18.99	19.60	18.98	19.53	492140
2015-09-17	19.48	19.74	19.12	19.41	566606
2015-09-18	19.18	19.43	18.86	19.09	1388791
2015-09-21	19.18	19.27	18.97	19.00	380402
2015-09-22	18.77	18.98	18.21	18.26	828349
2015-09-23	18.34	18.61	18.27	18.41	388120
2015-09-24	18.32	18.36	18.04	18.27	498361
2015-09-25	18.40	18.61	18.19	18.19	495422
2015-09-28	17.82	17.92	17.45	17.69	513952
2015-09-29	17.70	17.84	17.32	17.35	488167
2015-09-30	17.44	17.51	17.11	17.46	554126
2015-10-01	17.52	17.69	17.25	17.56	373119
2015-10-02	17.39	17.81	17.02	17.81	397348
2015-10-05	17.83	18.29	17.65	18.29	992731
2015-10-06	18.27	18.41	18.08	18.17	666125
2015-10-07	18.20	18.69	18.10	18.69	629732
2015-10-08	18.61	18.99	18.59	18.95	513319
2015-10-09	19.00	19.00	18.51	18.58	419901
2015-10-12	18.60	18.93	18.57	18.63	334614
2015-10-13	18.99	19.09	18.31	18.47	811815
2015-10-14	18.35	18.60	18.21	18.28	411414
2015-10-15	18.30	18.58	18.17	18.49	691326
2015-10-16	18.56	18.64	18.30	18.57	335198
2015-10-19	18.55	18.82	18.51	18.82	279081
2015-10-20	18.75	19.04	18.66	18.89	355503
2015-10-21	18.94	19.00	18.22	18.26	312778
2015-10-22	18.35	18.96	18.31	18.73	341187
2015-10-23	18.77	18.87	18.01	18.11	397686
2015-10-26	18.07	18.07	17.60	17.73	331496
2015-10-27	17.64	17.70	16.94	17.30	481668
2015-10-28	17.35	17.84	17.23	17.82	450579
2015-10-29	17.73	17.92	17.57	17.61	376851
2015-10-30	17.56	17.70	17.21	17.34	370699
2015-11-02	17.34	17.87	17.23	17.81	347124
2015-11-03	17.72	17.77	17.50	17.65	311518
2015-11-04	17.65	17.79	17.35	17.38	321693
2015-11-05	17.41	17.65	17.05	17.63	445627
2015-11-06	17.48	17.52	17.13	17.43	421681
2015-11-09	17.32	17.40	16.82	16.91	329083
2015-11-10	16.86	17.41	16.79	17.40	618234
2015-11-11	17.40	17.46	17.28	17.36	472567
2015-11-12	17.70	18.45	17.17	17.24	592980
2015-11-13	17.11	17.32	16.89	16.97	522028
2015-11-16	16.94	17.02	16.74	16.86	559239
2015-11-17	16.80	16.97	16.61	16.69	621869
2015-11-18	16.75	16.95	16.22	16.53	764000
2015-11-19	16.47	16.49	16.16	16.23	514609
2015-11-20	16.30	16.46	15.75	15.96	763977
2015-11-23	15.89	16.44	15.74	16.42	713206
2015-11-24	16.31	16.42	16.15	16.33	520922
2015-11-25	16.44	16.79	16.41	16.74	485034
2015-11-27	16.69	16.88	16.63	16.83	172381
2015-11-30	16.83	16.95	16.74	16.75	747282
2015-12-01	16.83	17.03	16.79	17.01	550085
2015-12-02	17.03	17.03	16.65	16.68	816047
2015-12-03	16.66	16.77	15.97	16.04	808427
2015-12-04	16.04	16.66	15.96	16.63	597373
2015-12-07	16.55	16.59	15.86	16.12	706974
2015-12-08	15.96	16.06	15.72	15.77	500352
2015-12-09	15.70	15.94	15.49	15.52	527943
2015-12-10	15.52	15.80	15.33	15.55	588827
2015-12-11	15.36	15.89	15.33	15.63	1140499
2015-12-14	15.59	15.69	15.18	15.40	689593
2015-12-15	15.41	15.66	15.31	15.58	667312
2015-12-16	15.66	16.06	15.57	15.99	843776
2015-12-17	16.03	16.06	15.65	15.71	558730
2015-12-18	15.61	15.69	15.17	15.26	1695361
2015-12-21	15.36	15.50	15.15	15.28	901520
2015-12-22	15.32	15.60	15.22	15.53	897454
2015-12-23	15.59	16.22	15.59	16.21	582804
2015-12-24	16.19	16.19	15.87	15.90	272132
2015-12-28	15.83	15.88	15.59	15.67	460644
2015-12-29	15.50	15.98	15.50	15.98	491036
2015-12-30	15.92	16.07	15.59	15.61	388026
2015-12-31	15.58	15.61	15.33	15.33	536430
2016-01-04	15.04	15.25	14.74	14.95	726474
2016-01-05	14.98	15.65	14.91	15.56	553255
2016-01-06	15.35	15.60	15.29	15.41	704465
2016-01-07	15.12	15.28	14.69	14.69	543086
2016-01-08	14.74	14.74	14.25	14.29	555392
2016-01-11	14.32	14.67	14.25	14.55	443062
2016-01-12	14.70	14.80	14.41	14.65	503295
2016-01-13	14.67	14.71	13.91	13.97	782514
2016-01-14	14.00	14.15	13.53	13.93	631757
2016-01-15	13.53	13.59	12.81	12.96	848994
2016-01-19	13.07	13.17	12.61	12.73	665228
2016-01-20	12.54	13.20	12.10	13.01	990374
2016-01-21	13.03	13.96	12.95	13.64	767480
2016-01-22	13.85	14.01	13.46	13.68	574761
2016-01-25	13.64	13.96	13.30	13.37	574870
2016-01-26	13.46	14.17	13.42	14.17	514991
2016-01-27	14.07	14.27	13.82	13.93	517920
2016-01-28	14.05	14.31	14.00	14.01	446202
2016-01-29	14.08	14.65	14.08	14.63	834658
2016-02-01	14.55	14.55	14.09	14.20	666225
2016-02-02	13.98	14.10	13.61	13.64	494738
2016-02-03	13.76	13.93	13.31	13.85	472239
2016-02-04	13.82	14.30	13.81	14.15	411962
2016-02-05	14.09	14.27	13.89	13.90	563643
2016-02-08	13.76	13.99	13.37	13.90	437384
2016-02-09	13.71	14.14	13.64	13.80	442774
2016-02-10	13.89	14.34	13.81	13.96	463213
2016-02-11	13.65	13.85	13.33	13.57	409460
2016-02-12	13.69	14.12	13.62	13.98	391173
2016-02-16	14.10	14.49	13.70	14.39	428407
2016-02-17	14.42	14.99	14.40	14.58	556962
2016-02-18	14.59	15.31	14.35	15.22	666529
2016-02-19	15.18	15.25	14.98	15.08	421534
2016-02-22	15.24	15.63	15.15	15.15	1072887
2016-02-23	15.31	16.07	14.97	15.04	622548
2016-02-24	14.93	15.53	14.82	15.52	578705
2016-02-25	15.66	15.73	14.97	15.48	366946
2016-02-26	15.55	15.74	15.09	15.13	534398
2016-02-29	15.15	15.77	15.13	15.32	999067
2016-03-01	15.47	15.87	15.46	15.84	356636
2016-03-02	15.81	16.00	15.61	15.94	468082
2016-03-03	15.93	16.09	15.78	16.02	496977
2016-03-04	16.03	16.20	15.89	15.95	519466
2016-03-07	15.88	16.31	15.88	16.19	439606
2016-03-08	16.09	16.40	15.70	15.72	490415
2016-03-09	15.75	16.10	15.75	15.88	311823
2016-03-10	15.89	16.19	15.39	15.70	292599
2016-03-11	15.86	16.18	15.81	16.15	425293
2016-03-14	16.11	16.30	15.85	15.97	322500
2016-03-15	15.86	15.86	15.55	15.62	257314
2016-03-16	15.60	15.87	15.57	15.81	205286
2016-03-17	15.35	15.55	14.77	15.45	445748
2016-03-18	15.66	16.04	15.05	15.35	1970704
2016-03-21	15.37	15.78	15.26	15.60	461772
2016-03-22	15.48	15.54	15.16	15.32	344633
2016-03-23	15.25	15.25	14.77	14.96	650878
2016-03-24	14.89	15.12	14.79	14.99	281481
2016-03-28	14.95	15.21	14.83	14.75	361068
2016-03-29	14.68	15.30	14.51	15.27	451073
2016-03-30	15.34	15.72	15.26	15.35	461466
2016-03-31	15.33	15.65	15.26	15.62	381882
2016-04-01	15.45	15.68	15.00	15.25	362200
2016-04-04	15.25	15.50	15.14	15.14	556815
2016-04-05	15.15	15.15	14.81	14.95	470905
2016-04-06	14.91	14.98	14.55	14.75	431656
2016-04-07	14.64	14.84	14.49	14.60	642832
2016-04-08	14.71	15.00	14.58	14.62	243005
2016-04-11	14.70	15.09	14.55	14.90	336694
2016-04-12	14.92	15.42	14.92	15.16	277562
2016-04-13	15.23	15.65	15.17	15.65	386869
2016-04-14	15.67	15.68	15.43	15.56	312557
2016-04-15	15.52	15.73	15.39	15.63	295814
2016-04-18	15.60	15.72	15.27	15.37	220852
2016-04-19	15.37	15.60	15.15	15.33	252983
2016-04-20	15.37	15.41	15.12	15.33	427857
2016-04-21	15.34	15.46	15.00	15.10	475490
2016-04-22	15.03	15.51	14.96	15.15	513451
2016-04-25	15.05	15.37	14.96	15.34	425459
2016-04-26	15.35	15.81	15.35	15.67	407680
2016-04-27	15.67	15.71	15.49	15.60	238425
2016-04-28	15.49	15.69	15.27	15.36	312848
2016-04-29	15.27	15.44	15.07	15.38	448030
2016-05-02	15.50	15.77	15.25	15.63	331936
2016-05-03	15.50	15.67	15.23	15.41	280142
2016-05-04	15.31	15.53	15.27	15.34	264344
2016-05-05	15.36	15.60	15.25	15.52	798455
2016-05-06	15.50	15.85	15.40	15.84	291402
2016-05-09	15.85	15.97	15.61	15.89	384924
2016-05-10	15.93	16.18	15.77	16.12	313171
2016-05-11	16.00	16.22	15.75	15.79	562323
2016-05-12	15.79	15.91	15.66	15.78	642342
2016-05-13	15.74	15.90	15.61	15.80	549415
2016-05-16	15.78	15.98	15.69	15.98	450948
2016-05-17	15.93	15.98	15.57	15.69	801283
2016-05-18	15.64	15.73	15.19	15.36	567577
2016-05-19	15.22	15.27	14.83	14.97	761792
2016-05-20	15.04	15.32	15.00	15.24	942079
2016-05-23	15.22	15.35	15.06	15.12	422186
2016-05-24	15.16	15.58	15.16	15.49	688639
2016-05-25	15.50	15.78	15.38	15.77	508255
2016-05-26	15.69	15.88	15.68	15.78	403287
2016-05-27	15.75	16.06	15.74	16.04	502253
2016-05-31	16.03	16.28	15.81	16.12	1674574
2016-06-01	15.96	16.30	15.95	16.20	451867
2016-06-02	16.08	16.64	16.08	16.57	536010
2016-06-03	16.59	16.75	16.42	16.58	394784
2016-06-06	16.59	16.80	16.48	16.61	360005
2016-06-07	16.59	16.73	16.55	16.61	220481
2016-06-08	16.62	16.72	16.54	16.69	337214
2016-06-09	16.64	16.70	16.48	16.51	337369
2016-06-10	16.41	16.44	15.98	16.12	433120
2016-06-13	16.16	16.28	15.94	16.01	610628
2016-06-14	15.94	16.06	15.77	15.92	676974
2016-06-15	15.92	16.30	15.85	16.15	621212
2016-06-16	15.98	16.09	15.68	16.05	452004
2016-06-17	16.09	16.40	15.89	16.31	1440333
2016-06-20	16.47	16.72	16.40	16.41	510749
2016-06-21	16.44	16.53	16.29	16.42	349509
2016-06-22	16.40	16.62	16.35	16.42	500630
2016-06-23	16.67	16.83	16.59	16.81	381097
2016-06-24	16.20	16.42	16.05	16.32	1304676
2016-06-27	16.20	16.20	15.71	15.58	776526
2016-06-28	15.78	16.18	15.72	15.93	521304
2016-06-29	16.14	16.80	16.03	16.68	545707
2016-06-30	16.69	16.79	16.37	16.78	546844
2016-07-01	16.81	17.00	16.72	16.92	431968
2016-07-05	16.82	16.85	16.55	16.64	321918
2016-07-06	16.55	16.80	16.47	16.77	362039
2016-07-07	16.77	16.99	16.77	16.95	303093
2016-07-08	17.00	17.49	16.90	17.38	709372
2016-07-11	17.48	17.70	17.34	17.58	352223
2016-07-12	17.67	17.94	17.61	17.74	476164
2016-07-13	17.81	17.81	17.53	17.67	719124
2016-07-14	17.72	17.77	17.50	17.53	371110
2016-07-15	17.63	17.66	17.36	17.58	473527
2016-07-18	17.54	17.82	17.53	17.72	571359
2016-07-19	17.72	17.81	17.56	17.76	541794
2016-07-20	17.79	17.90	17.65	17.73	411179
2016-07-21	17.64	17.88	17.62	17.76	408875
2016-07-22	17.77	17.93	17.72	17.89	509188
2016-07-25	17.90	17.98	17.78	17.87	457978
2016-07-26	17.81	17.98	17.53	17.64	477237
2016-07-27	17.65	17.65	17.34	17.59	420620
2016-07-28	17.61	17.84	17.46	17.74	333876
2016-07-29	17.71	17.99	17.71	17.96	445420
2016-08-01	17.96	18.00	17.84	17.92	493435
2016-08-02	17.94	17.97	17.57	17.61	703400
2016-08-03	17.58	17.67	17.50	17.62	550642
2016-08-04	17.64	17.66	17.36	17.44	479315
2016-08-05	17.50	17.82	17.15	17.77	718454
2016-08-08	17.72	17.89	17.61	17.80	452478
2016-08-09	17.76	17.93	17.65	17.92	490555
2016-08-10	17.97	18.00	17.67	17.75	791177
2016-08-11	17.86	17.86	17.46	17.52	491503
2016-08-12	17.51	17.77	17.45	17.54	352322
2016-08-15	17.54	17.73	17.54	17.58	362027
2016-08-16	17.58	17.60	17.41	17.53	393379
2016-08-17	17.53	17.53	17.26	17.45	373977
2016-08-18	17.44	17.61	17.31	17.40	244361
2016-08-19	17.37	17.44	17.27	17.33	341637
2016-08-22	17.34	17.49	17.28	17.49	315678
2016-08-23	17.52	17.72	17.43	17.45	297972
2016-08-24	17.37	17.44	17.17	17.22	256739
2016-08-25	17.21	17.32	17.13	17.25	297329
2016-08-26	17.28	17.40	16.89	16.99	427465
2016-08-29	17.04	17.29	16.97	16.99	491996
2016-08-30	17.03	17.10	16.87	16.99	412929
2016-08-31	17.00	17.27	16.76	16.84	2464676
2016-09-01	16.86	16.86	16.54	16.61	505904
2016-09-02	16.71	16.92	16.63	16.75	362991
2016-09-06	16.84	16.89	16.37	16.43	406032
2016-09-07	16.47	16.85	16.44	16.78	517736
2016-09-08	16.78	16.78	16.53	16.58	384063
2016-09-09	16.33	16.53	16.07	16.07	705006
2016-09-12	16.00	16.17	15.90	15.98	440274
2016-09-13	15.88	15.88	15.45	15.50	549073
2016-09-14	15.57	15.61	15.37	15.45	468295
2016-09-15	15.47	15.61	15.40	15.50	298649
2016-09-16	15.47	15.57	15.36	15.49	722290
2016-09-19	15.61	15.73	15.44	15.58	427919
2016-09-20	15.67	15.67	15.47	15.55	570853
2016-09-21	15.60	15.87	15.44	15.85	469947
2016-09-22	15.96	16.29	15.95	16.27	343708
2016-09-23	16.17	16.32	15.95	16.11	450343
2016-09-26	16.02	16.11	15.44	15.48	766129
2016-09-27	15.46	15.46	15.02	14.84	714327
2016-09-28	14.88	15.24	14.88	15.24	559034
2016-09-29	15.20	15.23	15.01	15.01	419653
2016-09-30	15.08	15.31	14.93	15.18	747331
2016-10-03	15.10	15.13	14.94	15.06	417123
2016-10-04	15.08	15.18	14.97	15.10	378953
2016-10-05	15.18	15.24	14.93	14.98	384228
2016-10-06	14.96	15.25	14.84	15.21	430424
2016-10-07	15.25	15.49	15.06	15.12	328665
2016-10-10	15.20	15.46	15.13	15.44	240819
2016-10-11	15.41	15.52	15.19	15.32	384164
2016-10-12	15.33	15.55	15.32	15.42	231720
2016-10-13	15.35	15.60	15.24	15.55	374312
2016-10-14	15.61	15.61	15.39	15.50	389348
2016-10-17	15.51	15.58	15.44	15.47	255274
2016-10-18	15.61	15.88	15.51	15.71	255174
2016-10-19	15.73	16.00	15.71	15.98	382497
2016-10-20	15.94	16.00	15.61	15.77	335879
2016-10-21	15.62	15.83	15.53	15.74	248108
2016-10-24	15.80	16.06	15.76	15.95	355811
2016-10-25	15.86	15.96	15.70	15.85	269874
2016-10-26	15.72	15.84	15.47	15.55	342775
2016-10-27	15.60	15.60	15.34	15.37	321681
2016-10-28	15.38	15.52	15.37	15.48	272347
2016-10-31	15.48	15.69	15.48	15.61	630675
2016-11-01	15.61	15.65	15.28	15.47	427499
2016-11-02	15.45	15.55	15.31	15.39	323447
2016-11-03	15.43	15.57	15.28	15.30	598282
2016-11-04	15.29	15.54	15.21	15.45	512464
2016-11-07	15.00	16.04	15.00	15.98	517227
2016-11-08	15.77	15.84	15.32	15.57	411510
2016-11-09	15.30	16.00	15.15	15.91	523250
2016-11-10	16.00	16.21	15.66	16.05	529595
2016-11-11	16.05	16.78	15.98	16.72	506936
2016-11-14	16.73	17.36	16.62	17.29	666964
2016-11-15	17.28	17.34	16.88	17.12	375375
2016-11-16	17.12	17.38	17.07	17.23	343994
2016-11-17	17.25	17.37	16.83	16.87	496458
2016-11-18	16.83	17.09	16.83	17.07	317779
2016-11-21	17.10	17.25	17.08	17.20	314983
2016-11-22	17.26	17.45	17.15	17.45	441609
2016-11-23	17.34	17.45	17.25	17.40	247387
2016-11-25	17.39	17.55	17.35	17.55	208231
2016-11-28	17.50	17.69	17.29	17.32	287405
2016-11-29	17.33	17.52	17.21	17.42	317333
2016-11-30	17.43	17.62	17.35	17.50	735161
2016-12-01	17.43	17.68	17.32	17.59	434639
2016-12-02	17.66	17.75	17.45	17.57	381744
2016-12-05	17.71	18.19	17.66	18.05	639831
2016-12-06	18.04	18.40	17.90	18.36	397416
2016-12-07	18.41	18.95	18.26	18.90	403303
2016-12-08	18.88	19.24	18.73	19.15	598702
2016-12-09	19.24	19.48	19.05	19.47	486370
2016-12-12	19.49	19.60	19.15	19.35	553933
2016-12-13	19.04	19.45	19.04	19.38	448188
2016-12-14	19.56	19.59	18.94	19.06	696522
2016-12-15	19.11	19.43	18.91	19.24	573612
2016-12-16	19.51	19.78	19.42	19.48	2306931
2016-12-19	19.60	19.80	19.45	19.52	678658
2016-12-20	19.56	19.87	19.51	19.60	496683
2016-12-21	19.57	19.62	19.28	19.37	649602
2016-12-22	19.35	19.49	19.19	19.36	401014
2016-12-23	19.36	19.46	19.27	19.38	423294
2016-12-27	19.37	19.48	19.30	19.09	213698
2016-12-28	19.03	19.34	18.94	19.23	478640
2016-12-29	19.23	19.50	19.23	19.40	263060
2016-12-30	19.39	19.50	19.27	19.42	648638
2017-01-03	19.51	19.79	19.46	19.57	281488
2017-01-04	19.61	19.61	19.48	19.58	573205
2017-01-05	19.50	19.50	18.93	18.99	406848
2017-01-06	18.98	19.25	18.85	19.06	665077
2017-01-09	18.99	19.09	18.73	19.05	446532
2017-01-10	19.12	19.48	19.05	19.15	553708
2017-01-11	19.10	19.38	18.73	18.76	561943
2017-01-12	18.77	18.78	18.32	18.67	359424
2017-01-13	18.81	18.93	18.75	18.84	201811
2017-01-17	18.79	19.00	18.62	18.81	415962
2017-01-18	18.92	19.10	18.68	18.87	366197
2017-01-19	18.90	18.90	18.48	18.62	269774
2017-01-20	18.62	18.85	18.62	18.67	302624
2017-01-23	18.70	18.87	18.64	18.84	269502
2017-01-24	18.90	19.17	18.83	19.06	290158
2017-01-25	19.10	19.30	18.99	19.08	251835
2017-01-26	19.08	19.31	19.08	19.19	286645
2017-01-27	19.24	19.24	18.76	18.89	329848
2017-01-30	18.87	18.87	18.19	18.24	375383
2017-01-31	18.12	18.39	18.07	18.35	505363
2017-02-01	18.40	18.73	18.18	18.24	291931
2017-02-02	18.19	18.29	18.05	18.23	305152
2017-02-03	18.35	18.62	18.29	18.36	405554
2017-02-06	18.30	18.41	18.24	18.29	279644
2017-02-07	18.35	18.48	18.17	18.25	262090
2017-02-08	18.20	18.32	17.95	18.22	252639
2017-02-09	18.25	18.34	18.22	18.31	340100
2017-02-10	18.34	18.44	18.24	18.31	295311
2017-02-13	18.34	18.36	18.21	18.30	295395
2017-02-14	18.30	18.37	18.13	18.35	383645
2017-02-15	18.21	18.45	18.11	18.43	456151
2017-02-16	18.43	18.72	18.27	18.37	310675
2017-02-17	18.40	18.40	18.02	18.23	302095
2017-02-21	18.21	18.64	18.12	18.61	333144
2017-02-22	18.60	18.65	18.27	18.35	261998
2017-02-23	18.37	18.37	18.10	18.27	338788
2017-02-24	18.15	18.30	18.05	18.30	331412
2017-02-27	18.27	18.50	18.22	18.36	471615
2017-02-28	18.28	18.35	17.47	17.57	1117685
2017-03-01	17.61	17.96	17.56	17.74	577332
2017-03-02	17.70	17.75	17.29	17.46	502472
2017-03-03	17.44	17.47	16.62	16.80	549018
2017-03-06	16.77	17.04	16.59	16.97	478867
2017-03-07	17.34	17.35	16.93	16.98	485494
2017-03-08	16.98	16.99	16.56	16.58	389687
2017-03-09	16.61	16.88	16.44	16.47	398227
2017-03-10	16.58	16.66	16.37	16.58	456273
2017-03-13	16.61	16.74	16.42	16.51	301630
2017-03-14	16.43	16.57	16.31	16.51	315079
2017-03-15	16.57	17.12	16.55	17.03	474062
2017-03-16	17.02	17.24	16.90	17.15	372982
2017-03-17	17.17	17.19	16.90	17.10	827447
2017-03-20	17.10	17.23	16.77	16.85	272909
2017-03-21	16.93	16.98	16.51	16.55	381354
2017-03-22	16.54	16.61	16.25	16.56	394278
2017-03-23	16.54	16.86	16.45	16.58	259985
2017-03-24	16.61	16.81	16.55	16.59	270152
2017-03-27	16.43	16.57	16.34	16.56	296067
2017-03-28	16.47	16.57	16.21	16.30	484346
2017-03-29	16.26	16.75	16.26	16.70	433302
2017-03-30	16.69	16.92	16.64	16.86	361142
2017-03-31	16.85	17.18	16.82	17.07	758988
2017-04-03	17.11	17.11	16.56	16.65	402501
2017-04-04	16.61	16.81	16.49	16.81	420483
2017-04-05	16.88	17.09	16.67	16.70	322433
2017-04-06	16.62	17.00	16.50	16.99	392730
2017-04-07	16.93	17.03	16.66	16.69	431562
2017-04-10	16.69	17.04	16.66	16.97	363469
2017-04-11	16.92	17.34	16.92	17.28	493899
2017-04-12	17.21	17.28	16.87	17.02	341569
2017-04-13	17.00	17.15	16.84	17.07	370662
2017-04-17	17.11	17.27	17.00	17.27	231212
2017-04-18	17.19	17.32	17.11	17.26	258134
2017-04-19	17.32	17.55	17.22	17.41	344863
2017-04-20	17.46	17.55	17.25	17.53	272993
2017-04-21	17.50	17.54	17.34	17.45	441439
2017-04-24	17.63	17.63	17.30	17.48	332725
2017-04-25	17.58	17.82	17.45	17.70	292308
2017-04-26	17.67	18.08	17.59	17.94	429417
2017-04-27	17.96	18.12	17.80	17.88	321219
2017-04-28	17.90	17.90	17.28	17.46	460576
2017-05-01	17.49	17.76	17.39	17.64	346080
2017-05-02	17.65	17.85	17.46	17.80	311109
2017-05-03	17.77	17.87	17.57	17.71	335507
2017-05-04	17.71	17.71	17.33	17.69	338681
2017-05-05	17.73	17.98	17.66	17.98	335192
2017-05-08	17.97	18.05	17.68	17.94	507549
2017-05-09	18.04	18.40	17.60	17.78	559530
2017-05-10	17.76	18.18	17.76	18.18	523800
2017-05-11	18.13	18.17	17.73	18.04	386655
2017-05-12	18.00	18.00	17.82	17.87	494946
2017-05-15	17.97	18.04	17.76	17.83	426612
2017-05-16	17.87	17.94	17.66	17.67	488112
2017-05-17	17.48	17.73	17.40	17.51	611490
2017-05-18	17.52	17.92	17.42	17.82	633469
2017-05-19	17.84	17.99	17.76	17.90	947487
2017-05-22	17.95	17.96	17.76	17.90	557861
2017-05-23	17.93	18.08	17.81	17.84	534130
2017-05-24	17.86	18.11	17.83	18.00	1046069
2017-05-25	18.00	18.05	17.60	17.85	625983
2017-05-26	17.84	17.92	17.73	17.90	520936
2017-05-30	17.89	17.89	17.65	17.72	362752
2017-05-31	17.90	17.99	17.78	17.90	1275265
2017-06-01	17.92	17.98	17.76	17.97	1468492
2017-06-02	18.00	18.06	17.93	18.06	1903737
2017-06-05	18.09	18.77	18.09	18.73	2322790
2017-06-06	18.69	19.10	18.56	19.01	986290
2017-06-07	19.00	19.05	18.83	18.93	608534
2017-06-08	18.95	19.36	18.67	19.29	592410
2017-06-09	19.31	20.07	19.31	19.85	1635868
2017-06-12	19.87	20.00	19.60	19.73	827283
2017-06-13	19.70	19.99	19.50	19.97	798709
2017-06-14	20.00	20.00	19.70	19.78	658923
2017-06-15	19.60	19.88	19.55	19.84	550012
2017-06-16	19.73	20.06	19.64	20.02	1466093
2017-06-19	20.06	20.13	19.93	20.01	1072629
2017-06-20	20.00	20.13	19.81	19.99	596093
2017-06-21	20.00	20.14	19.67	19.70	513932
2017-06-22	19.70	19.87	19.57	19.64	686903
2017-06-23	19.69	19.90	19.58	19.88	1524024
2017-06-26	19.88	20.09	19.78	19.97	426727
2017-06-27	19.95	19.98	19.74	19.59	837188
2017-06-28	19.64	20.12	19.64	19.73	675480
2017-06-29	19.73	19.74	19.26	19.49	600192
2017-06-30	19.49	19.60	19.29	19.37	645059
2017-07-03	19.48	19.74	19.44	19.73	256094
2017-07-05	19.70	19.81	19.49	19.64	509423
2017-07-06	19.51	19.68	19.39	19.44	507740
2017-07-07	19.46	19.70	19.29	19.55	442410
2017-07-10	19.55	19.72	19.43	19.49	884457
2017-07-11	19.44	19.72	19.33	19.65	769668
2017-07-12	19.74	19.93	19.60	19.75	418058
2017-07-13	19.75	19.82	19.62	19.81	423473
2017-07-14	19.81	19.90	19.63	19.70	526070
2017-07-17	19.70	20.25	19.57	20.18	716440
2017-07-18	20.13	20.23	19.93	20.06	576549
2017-07-19	20.12	20.44	20.09	20.37	566102
2017-07-20	20.31	20.31	20.02	20.10	486990
2017-07-21	20.25	20.25	19.88	20.01	417757
2017-07-24	20.01	20.08	19.82	20.04	434914
2017-07-25	20.10	20.19	19.95	20.15	501770
2017-07-26	20.18	20.27	19.98	20.15	439417
2017-07-27	20.12	20.38	20.06	20.20	338104
2017-07-28	20.14	20.27	20.06	20.25	299969
2017-07-31	20.30	20.35	20.02	20.32	377343
2017-08-01	20.36	20.59	20.35	20.50	430184
2017-08-02	20.45	20.45	20.00	20.15	351571
2017-08-03	20.20	20.20	19.80	19.90	312245
2017-08-04	19.87	20.12	19.83	20.11	357911
2017-08-07	20.12	20.13	19.90	20.00	387246
2017-08-08	20.10	20.64	19.84	19.96	532391
2017-08-09	19.95	19.97	19.40	19.52	434184
2017-08-10	19.48	19.65	19.33	19.54	436570
2017-08-11	19.40	19.58	19.29	19.50	401095
2017-08-14	19.62	19.81	19.58	19.77	449213
2017-08-15	19.75	19.75	19.49	19.65	286154
2017-08-16	19.66	19.90	19.33	19.83	318686
2017-08-17	19.79	19.95	19.65	19.75	436340
2017-08-18	19.62	19.84	19.49	19.54	607445
2017-08-21	19.55	19.74	19.38	19.73	398371
2017-08-22	19.74	19.90	19.68	19.74	568186
2017-08-23	19.67	19.87	19.53	19.54	373761
2017-08-24	19.61	19.73	19.45	19.49	710361
2017-08-25	19.59	19.72	19.45	19.58	469862
2017-08-28	19.55	19.65	19.18	19.31	567468
2017-08-29	19.27	19.44	19.16	19.36	529655
2017-08-30	19.35	19.75	19.28	19.70	1194574
2017-08-31	19.79	20.10	19.69	19.96	1110491
2017-09-01	20.00	20.10	19.83	20.01	527485
2017-09-05	20.04	20.09	19.48	19.53	490679
2017-09-06	19.58	19.81	19.55	19.75	376219
2017-09-07	19.76	19.92	19.66	19.79	362545
2017-09-08	19.66	20.09	19.62	19.95	499258
2017-09-11	20.06	20.23	20.03	20.15	685437
2017-09-12	20.13	20.35	20.04	20.13	301950
2017-09-13	20.14	20.34	20.06	20.34	426554
2017-09-14	20.34	20.46	20.21	20.32	457813
2017-09-15	21.10	21.10	20.19	20.55	945159
2017-09-18	20.57	20.66	20.47	20.57	383942
2017-09-19	20.57	20.74	20.51	20.63	395784
2017-09-20	20.69	20.90	20.55	20.76	683840
2017-09-21	20.80	20.97	20.59	20.60	499475
2017-09-22	20.64	20.86	20.63	20.85	653286
2017-09-25	20.90	21.21	20.89	21.02	554034
2017-09-26	21.00	21.13	20.84	20.99	506806
2017-09-27	21.08	21.22	20.85	20.92	676542
2017-09-28	20.95	21.13	20.76	21.11	508669
2017-09-29	21.15	21.19	20.98	21.05	612443
2017-10-02	21.05	21.25	21.01	21.09	394370
2017-10-03	21.10	21.11	20.77	20.98	663714
2017-10-04	20.94	21.00	20.79	20.95	654285
2017-10-05	20.99	21.25	20.93	21.12	597634
2017-10-06	21.10	21.49	21.09	21.39	1155207
2017-10-09	21.39	21.76	21.39	21.62	7993887
2017-10-10	21.65	21.89	21.65	21.88	772406
2017-10-11	21.88	22.10	21.88	21.96	926995
2017-10-12	21.94	22.07	21.74	22.00	641894
2017-10-13	22.15	22.17	21.84	21.97	587477
2017-10-16	22.04	22.14	21.90	22.02	567202
2017-10-17	22.01	22.10	21.65	21.80	510881
2017-10-18	21.85	22.03	21.77	22.00	350108
2017-10-19	21.89	22.20	21.77	22.19	579939
2017-10-20	22.30	22.30	21.87	22.03	639258
2017-10-23	22.06	22.06	21.55	21.58	508640
2017-10-24	21.67	21.88	21.56	21.86	522538
2017-10-25	21.81	21.87	21.65	21.72	357997
2017-10-26	21.74	21.86	21.51	21.59	450287
2017-10-27	21.58	21.76	21.37	21.58	488352
2017-10-30	21.46	21.55	21.24	21.35	433832
2017-10-31	21.37	21.88	21.24	21.76	568218
2017-11-01	21.82	21.92	21.61	21.81	325320
2017-11-02	21.80	21.95	21.59	21.93	553669
2017-11-03	21.83	21.95	21.69	21.83	269498
2017-11-06	21.89	22.10	21.79	22.04	1008267
2017-11-07	22.04	22.29	20.97	21.23	695397
2017-11-08	21.19	21.88	21.06	21.84	605926
2017-11-09	21.74	21.98	21.50	21.70	371170
2017-11-10	21.64	21.93	21.60	21.68	530503
2017-11-13	21.62	21.71	21.37	21.69	463131
2017-11-14	21.59	21.65	21.29	21.59	441661
2017-11-15	21.47	21.68	21.35	21.54	504459
2017-11-16	21.60	21.92	21.48	21.91	372752
2017-11-17	21.81	21.89	21.68	21.81	393195
2017-11-20	21.85	21.86	21.48	21.54	537317
2017-11-21	21.62	22.00	21.58	21.99	438849
2017-11-22	22.00	22.14	21.76	21.83	238123
2017-11-24	21.95	21.98	21.76	21.90	145010
2017-11-27	21.88	22.03	21.79	21.83	451688
2017-11-28	21.81	21.94	21.51	21.82	523230
2017-11-29	21.75	22.18	21.67	21.98	467535
2017-11-30	22.04	22.12	21.87	21.99	515454
2017-12-01	22.02	22.12	21.41	21.77	430250
2017-12-04	21.85	22.12	21.63	21.64	370604
2017-12-05	21.66	21.78	21.51	21.58	391776
2017-12-06	21.55	21.72	21.36	21.42	266678
2017-12-07	21.42	21.58	21.32	21.42	358799
2017-12-08	21.44	21.59	21.34	21.46	306898
2017-12-11	21.49	21.54	21.33	21.46	354632
2017-12-12	21.47	21.77	21.45	21.51	511453
2017-12-13	21.50	22.12	21.50	22.07	829246
2017-12-14	22.00	22.25	21.86	22.11	580379
2017-12-15	22.15	22.63	22.15	22.28	2450392
2017-12-18	22.41	22.76	22.41	22.57	424704
2017-12-19	22.62	22.73	22.26	22.32	700800
2017-12-20	22.30	22.34	22.01	22.09	467344
2017-12-21	22.15	22.21	22.05	22.10	277938
2017-12-22	22.03	22.18	21.95	22.11	358396
2017-12-26	22.15	22.35	22.12	22.13	196484
2017-12-27	22.17	22.27	22.06	21.83	297016
2017-12-28	21.88	22.08	21.79	22.05	314617
2017-12-29	22.08	22.08	21.56	21.59	499764
2018-01-02	21.67	22.02	21.45	21.93	497388
2018-01-03	21.92	22.10	21.65	21.68	383139
2018-01-04	21.73	21.82	21.35	21.35	353022
2018-01-05	21.45	21.48	21.25	21.41	446948
2018-01-08	21.38	21.61	21.31	21.52	320674
2018-01-09	21.54	21.65	21.30	21.35	283841
2018-01-10	21.30	21.87	21.22	21.76	521390
2018-01-11	21.76	22.04	21.75	21.91	498587
2018-01-12	21.99	22.08	21.86	21.94	306598
2018-01-16	22.04	22.30	21.95	21.98	473915
2018-01-17	22.10	22.62	21.92	22.62	572274
2018-01-18	22.60	22.60	22.21	22.29	534053
2018-01-19	22.25	22.57	22.20	22.45	366704
2018-01-22	22.43	22.50	22.29	22.44	310106
2018-01-23	22.46	22.59	22.30	22.47	373061
2018-01-24	22.50	22.72	22.35	22.53	422029
2018-01-25	22.65	22.71	22.48	22.63	395899
2018-01-26	22.74	22.74	22.36	22.50	169587
2018-01-29	22.45	22.45	22.20	22.24	242985
2018-01-30	22.16	22.22	21.96	22.00	307874
2018-01-31	22.13	22.23	21.96	22.20	501746
2018-02-01	22.17	22.40	21.96	22.08	353121
2018-02-02	21.94	22.07	21.41	21.60	413185
2018-02-05	21.45	21.69	20.50	20.56	493426
2018-02-06	20.28	20.67	19.97	20.60	545780
2018-02-07	20.59	20.88	20.37	20.41	358463
2018-02-08	20.44	20.45	19.54	19.57	431595
2018-02-09	19.77	20.18	19.37	20.00	752312
2018-02-12	20.04	20.16	19.23	20.09	609707
2018-02-13	19.96	20.20	19.81	20.13	303956
2018-02-14	19.94	20.41	19.85	20.38	423181
2018-02-15	20.49	20.54	20.17	20.24	426374
2018-02-16	20.18	20.42	20.17	20.25	268671
2018-02-20	20.22	20.35	19.74	19.81	468544
2018-02-21	19.74	20.00	19.45	19.60	582187
2018-02-22	19.70	19.95	19.51	19.57	403758
2018-02-23	19.71	19.85	19.55	19.83	439875
2018-02-26	19.91	20.07	19.69	19.81	372892
2018-02-27	19.79	20.00	19.09	19.10	705801
2018-02-28	19.83	19.83	19.32	19.67	1019482
2018-03-01	19.64	19.69	19.38	19.51	523732
2018-03-02	19.35	19.75	19.18	19.68	940620
2018-03-05	19.64	19.81	19.53	19.80	670939
2018-03-06	19.83	20.17	19.73	20.14	802722
2018-03-07	19.96	20.15	19.80	20.04	567312
2018-03-08	20.13	20.13	19.73	19.89	363803
2018-03-09	20.01	20.22	19.80	20.22	396794
2018-03-12	20.29	20.29	20.00	20.09	402204
2018-03-13	20.23	20.32	20.03	20.10	392360
2018-03-14	20.14	20.23	19.92	20.05	327771
2018-03-15	20.11	20.11	19.86	20.07	582214
2018-03-16	20.11	20.29	19.95	20.28	798287
2018-03-19	20.18	20.26	20.01	20.24	381773
2018-03-20	20.21	20.34	19.92	20.02	475904
2018-03-21	20.02	20.02	19.77	19.89	350164
2018-03-22	19.80	20.03	19.66	19.66	556553
2018-03-23	19.74	19.74	19.34	19.34	419631
2018-03-26	19.51	19.62	19.33	19.59	375105
2018-03-27	19.58	19.62	19.32	19.13	422671
2018-03-28	19.27	20.12	19.27	19.85	570162
2018-03-29	19.89	19.98	19.67	19.72	904145
2018-04-02	19.74	19.95	19.51	19.64	455499
2018-04-03	19.69	20.16	19.51	20.10	460919
2018-04-04	19.99	20.30	19.97	20.27	428471
2018-04-05	20.34	20.35	20.06	20.20	259779
2018-04-06	20.13	20.31	19.83	19.94	367866
2018-04-09	20.04	20.04	19.51	19.51	345675
2018-04-10	19.72	19.72	19.41	19.45	408622
2018-04-11	19.39	19.86	19.36	19.76	377683
2018-04-12	19.87	20.25	19.56	20.14	470722
2018-04-13	20.22	20.26	20.04	20.20	287558
2018-04-16	20.31	20.57	20.24	20.44	434817
2018-04-17	20.54	20.68	20.41	20.61	375695
2018-04-18	20.71	20.74	20.47	20.65	290719
2018-04-19	20.65	20.77	20.51	20.57	303017
2018-04-20	20.55	20.64	20.37	20.49	395316
2018-04-23	20.53	20.66	20.30	20.42	245855
2018-04-24	20.49	20.62	20.37	20.49	245498
2018-04-25	20.47	20.63	20.35	20.49	285512
2018-04-26	20.53	20.61	20.38	20.47	432670
2018-04-27	20.54	20.77	20.47	20.64	226054
2018-04-30	20.64	20.72	20.46	20.59	386795
2018-05-01	20.59	20.67	20.35	20.57	531963
2018-05-02	20.50	20.57	20.29	20.43	615927
2018-05-03	20.77	21.45	20.34	21.36	841521
2018-05-04	21.50	22.30	21.30	22.25	672049
2018-05-07	22.34	22.90	22.34	22.68	867418
2018-05-08	22.72	22.91	22.50	22.73	1116313
2018-05-09	22.71	23.16	22.56	23.04	1062262
2018-05-10	23.09	23.24	22.97	23.05	735166
2018-05-11	23.09	23.18	22.87	22.91	654209
2018-05-14	22.91	23.03	22.68	22.90	640715
2018-05-15	22.76	23.04	22.71	22.98	613232
2018-05-16	23.11	23.29	23.03	23.16	621492
2018-05-17	23.23	23.56	23.17	23.29	1013806
2018-05-18	23.35	23.59	23.30	23.54	631606
2018-05-21	23.71	23.88	23.59	23.79	621216
2018-05-22	23.80	24.18	23.66	24.13	4657003
2018-05-23	24.19	24.63	24.19	24.62	588439
2018-05-24	24.63	24.97	24.49	24.93	773971
2018-05-25	24.98	25.19	24.90	25.16	412153
2018-05-29	25.00	25.25	24.83	25.07	651371
2018-05-30	25.11	25.34	25.07	25.15	642503
2018-05-31	25.25	25.42	25.03	25.17	983041
2018-06-01	25.67	25.67	25.32	25.48	967064
2018-06-04	25.61	25.90	25.45	25.67	1915499
2018-06-05	25.68	25.71	25.48	25.56	962434
2018-06-06	25.60	25.85	25.52	25.74	645548
2018-06-07	25.74	25.82	25.45	25.68	765819
2018-06-08	25.20	25.51	24.71	25.13	929192
2018-06-11	25.08	25.30	24.80	24.94	766696
2018-06-12	24.97	25.04	24.68	24.72	668099
2018-06-13	24.71	24.80	24.31	24.45	900526
2018-06-14	24.50	24.58	24.22	24.46	809086
2018-06-15	24.45	24.54	24.26	24.30	826756
2018-06-18	24.19	24.39	24.01	24.18	424855
2018-06-19	24.06	24.54	24.03	24.17	878269
2018-06-20	24.21	24.83	24.17	24.71	919394
2018-06-21	24.70	25.05	24.52	25.00	891178
2018-06-22	25.09	25.16	24.58	24.82	1312119
2018-06-25	24.63	24.74	24.42	24.55	577637
2018-06-26	24.61	24.85	24.42	24.72	752278
2018-06-27	24.76	24.81	24.58	24.33	751685
2018-06-28	24.33	24.45	24.23	24.40	622435
2018-06-29	24.38	24.57	24.20	24.36	698963
2018-07-02	24.25	24.40	23.80	24.16	548625
2018-07-03	24.16	24.89	24.11	24.78	413263
2018-07-05	24.81	24.81	24.41	24.72	380911
2018-07-06	24.77	24.87	24.70	24.85	413726
2018-07-09	24.90	24.90	24.40	24.58	559415
2018-07-10	24.62	25.02	24.54	24.58	549051
2018-07-11	24.45	24.62	24.31	24.33	326604
2018-07-12	24.42	24.52	24.15	24.41	239641
2018-07-13	24.39	24.65	24.39	24.55	195644
2018-07-16	24.61	24.61	24.32	24.42	313805
2018-07-17	24.45	24.48	24.26	24.30	391292
2018-07-18	24.29	24.50	24.19	24.48	318074
2018-07-19	24.39	24.79	24.39	24.74	319817
2018-07-20	24.77	24.93	24.61	24.85	442458
2018-07-23	24.82	24.94	24.56	24.92	459234
2018-07-24	24.99	25.02	24.48	24.58	541041
2018-07-25	24.54	24.57	24.20	24.41	434639
2018-07-26	24.47	24.62	24.26	24.29	423819
2018-07-27	24.35	24.35	23.87	23.88	383683
2018-07-30	23.94	24.02	23.76	23.91	500242
2018-07-31	23.99	24.42	23.83	24.39	660251
2018-08-01	24.31	24.68	24.16	24.59	540700
2018-08-02	24.40	25.08	24.20	24.81	412234
2018-08-03	24.81	24.84	23.54	23.97	645683
2018-08-06	23.91	24.06	23.73	24.03	458819
2018-08-07	24.00	24.02	23.77	23.94	433401
2018-08-08	24.02	24.07	23.85	23.87	458233
2018-08-09	23.85	23.90	23.57	23.62	294180
2018-08-10	23.56	23.69	23.48	23.51	228489
2018-08-13	23.49	23.62	23.39	23.60	255092
2018-08-14	23.63	23.95	23.59	23.89	297127
2018-08-15	23.92	24.16	23.82	24.00	317636
2018-08-16	24.04	24.27	23.93	24.19	262132
2018-08-17	24.20	24.32	24.09	24.28	386995
2018-08-20	24.36	24.38	24.01	24.04	278414
2018-08-21	24.02	24.40	23.95	24.35	317277
2018-08-22	24.36	24.46	24.21	24.26	357153
2018-08-23	24.25	24.31	24.01	24.07	286407
2018-08-24	24.06	24.23	23.99	24.20	371453
2018-08-27	24.26	24.26	23.71	23.79	627223
2018-08-28	23.90	24.35	23.80	24.30	520867
2018-08-29	24.30	24.63	24.28	24.41	313041
2018-08-30	24.42	24.55	24.25	24.41	296290
2018-08-31	24.35	24.49	24.25	24.26	339053
2018-09-04	24.18	24.21	23.49	23.58	338202
2018-09-05	23.53	24.15	23.46	24.11	469211
2018-09-06	24.12	24.26	23.77	23.85	490038
2018-09-07	23.82	23.97	23.73	23.91	354902
2018-09-10	24.02	24.08	23.68	23.69	350307
2018-09-11	23.62	23.97	23.56	23.86	398479
2018-09-12	23.83	24.00	23.73	23.77	339427
2018-09-13	23.87	24.04	23.72	23.95	397554
2018-09-14	23.90	24.10	23.71	23.97	623298
2018-09-17	23.99	24.06	23.85	23.93	320269
2018-09-18	23.89	24.03	23.79	23.99	425652
2018-09-19	24.03	24.03	23.50	23.66	368736
2018-09-20	23.72	23.92	23.59	23.89	375882
2018-09-21	23.86	23.99	23.66	23.73	1487394
2018-09-24	23.78	23.78	23.27	23.67	456538
2018-09-25	23.74	24.01	23.64	23.66	369972
2018-09-26	23.67	23.81	23.54	23.30	390951
2018-09-27	23.56	23.78	23.42	23.58	445623
2018-09-28	23.59	23.72	23.50	23.70	634756
2018-10-01	23.75	23.86	23.50	23.65	469834
2018-10-02	23.63	23.69	23.24	23.24	299895
2018-10-03	23.29	23.52	23.19	23.40	421246
2018-10-04	23.28	23.28	22.79	22.85	466709
2018-10-05	22.87	22.97	22.70	22.85	604596
2018-10-08	22.89	23.41	22.89	23.31	436547
2018-10-09	23.29	23.40	22.98	23.25	516197
2018-10-10	23.24	23.46	22.94	22.95	486401
2018-10-11	22.96	23.06	22.18	22.20	494312
2018-10-12	22.41	22.41	21.58	21.82	488861
2018-10-15	21.82	21.95	21.59	21.63	412677
2018-10-16	21.73	22.21	21.46	22.12	349231
2018-10-17	22.08	22.14	21.69	22.00	268306
2018-10-18	21.99	22.03	21.62	21.64	404728
2018-10-19	21.58	21.75	21.28	21.34	461204
2018-10-22	21.42	21.50	20.87	20.88	460895
2018-10-23	20.67	20.75	20.17	20.44	678321
2018-10-24	20.45	20.45	19.70	19.72	719202
2018-10-25	19.80	20.41	19.66	20.27	534349
2018-10-26	20.09	20.25	19.66	20.08	482898
2018-10-29	20.26	20.47	20.09	20.24	379494
2018-10-30	20.27	20.60	20.26	20.48	323148
2018-10-31	20.61	20.87	20.28	20.55	638183
2018-11-01	20.69	20.81	20.24	20.34	627751
2018-11-02	20.41	20.58	19.87	19.92	437966
2018-11-05	20.52	20.91	20.25	20.47	559820
2018-11-06	20.29	20.70	19.64	19.84	625950
2018-11-07	19.86	20.32	19.79	20.32	662441
2018-11-08	20.27	20.50	20.17	20.50	422219
2018-11-09	20.47	20.53	20.32	20.50	647675
2018-11-12	20.53	20.68	20.19	20.22	426544
2018-11-13	20.33	20.52	20.17	20.23	260379
2018-11-14	20.32	20.53	20.01	20.19	394545
2018-11-15	20.03	20.21	19.90	20.13	509196
2018-11-16	20.04	20.37	19.91	20.30	631950
2018-11-19	20.26	20.36	19.79	19.91	326381
2018-11-20	19.78	20.05	19.68	19.96	404875
2018-11-21	20.02	20.32	19.96	20.16	407685
2018-11-23	20.04	20.04	19.79	19.82	263246
2018-11-26	19.97	20.25	19.91	20.06	457648
2018-11-27	20.07	20.31	19.97	20.07	579380
2018-11-28	20.09	20.66	19.80	20.56	661291
2018-11-29	20.51	20.60	20.23	20.44	337947
2018-11-30	20.40	20.40	19.90	20.32	918694
2018-12-03	20.63	20.68	20.21	20.59	445884
2018-12-04	20.57	20.57	19.86	19.97	545760
2018-12-06	19.79	20.34	19.47	20.32	723150
2018-12-07	20.25	20.39	19.82	19.88	920672
2018-12-10	19.90	19.90	19.43	19.60	570039
2018-12-11	19.65	19.83	19.40	19.43	577084
2018-12-12	19.66	20.02	19.51	19.51	485616
2018-12-13	19.50	19.68	19.42	19.42	414885
2018-12-14	19.32	19.62	19.22	19.48	396369
2018-12-17	19.49	19.60	18.95	18.99	703813
2018-12-18	19.10	19.59	19.05	19.39	886980
2018-12-19	19.36	19.48	18.42	18.52	796968
2018-12-20	18.01	18.13	17.34	17.41	1170072
2018-12-21	17.32	17.61	16.98	17.03	1300508
2018-12-24	16.92	16.98	16.54	16.54	204295
2018-12-26	16.66	17.29	16.47	17.27	570474
2018-12-27	17.03	17.20	16.48	16.90	799903
2018-12-28	17.02	17.44	16.97	17.17	843813
2018-12-31	17.17	17.24	16.97	17.20	453591
2019-01-02	16.92	17.12	16.67	16.81	641939
2019-01-03	16.79	17.17	16.68	16.72	534031
2019-01-04	16.90	17.39	16.83	17.33	526117
2019-01-07	17.43	17.47	17.22	17.33	463070
2019-01-08	17.45	17.95	17.36	17.91	716848
2019-01-09	17.96	18.09	17.73	17.98	668564
2019-01-10	17.94	18.23	17.75	18.09	654394
2019-01-11	18.06	18.42	18.04	18.36	651468
2019-01-14	18.29	18.35	18.00	18.06	601464
2019-01-15	18.14	18.27	17.99	18.01	681567
2019-01-16	18.03	18.51	18.03	18.38	434698
2019-01-17	18.24	18.42	18.13	18.25	486578
2019-01-18	18.34	18.34	18.14	18.26	598484
2019-01-22	18.17	18.24	17.72	18.04	822764
2019-01-23	18.07	18.25	17.92	18.01	621617
2019-01-24	18.05	18.25	17.95	18.07	368681
2019-01-25	18.13	18.37	18.08	18.27	417959
2019-01-28	18.20	18.43	18.14	18.33	357640
2019-01-29	18.32	18.60	18.27	18.54	394980
2019-01-30	18.57	18.79	18.50	18.65	396942
2019-01-31	18.63	18.82	18.49	18.77	592725
2019-02-01	18.84	18.89	18.40	18.84	766681
2019-02-04	18.81	19.12	18.78	19.10	579710
2019-02-05	19.10	19.16	18.71	18.95	443963
2019-02-06	18.96	19.04	18.74	18.79	355369
2019-02-07	18.69	19.03	18.63	18.95	421798
2019-02-08	18.86	19.05	18.58	18.60	312204
2019-02-11	18.64	18.76	18.57	18.59	352055
2019-02-12	18.66	18.66	18.34	18.39	419302
2019-02-13	18.43	18.88	18.43	18.86	398919
2019-02-14	18.80	18.87	18.54	18.61	362335
2019-02-15	18.73	19.09	18.70	19.08	376461
2019-02-19	18.96	19.12	18.92	19.04	312336
2019-02-20	18.97	19.33	18.96	19.29	501550
2019-02-21	19.32	19.51	19.20	19.43	489725
2019-02-22	19.48	19.72	19.39	19.69	606457
2019-02-25	19.81	19.87	19.43	19.50	452759
2019-02-26	19.70	20.16	19.42	20.07	541618
2019-02-27	19.90	19.90	19.31	19.53	621681
2019-02-28	19.48	19.85	19.44	19.53	1191851
2019-03-01	19.60	19.69	19.29	19.68	439982
2019-03-04	19.73	19.84	19.58	19.78	435271
2019-03-05	19.81	19.96	19.69	19.78	456503
2019-03-06	19.79	19.97	19.71	19.71	553469
2019-03-07	19.75	19.76	19.29	19.40	696788
2019-03-08	19.32	19.48	19.17	19.31	322527
2019-03-11	19.37	19.72	19.36	19.72	343991
2019-03-12	19.71	19.81	19.58	19.60	305949
2019-03-13	19.63	19.85	19.63	19.75	628372
2019-03-14	19.84	19.84	19.58	19.80	435041
2019-03-15	19.83	19.94	19.61	19.67	989837
2019-03-18	19.69	19.92	19.61	19.74	377368
2019-03-19	19.76	19.85	19.56	19.62	573749
2019-03-20	19.54	19.99	19.52	19.92	859911
2019-03-21	19.82	20.38	19.74	20.24	743979
2019-03-22	20.10	20.23	19.47	19.48	472471
2019-03-25	19.43	19.64	19.12	19.55	382242
2019-03-26	19.59	20.01	19.59	19.99	567605
2019-03-27	21.47	21.74	21.02	21.39	6226077
2019-03-28	21.38	22.11	21.38	22.01	3689668
2019-03-29	22.07	22.39	21.63	21.91	23241431
2019-04-01	21.88	22.06	21.41	21.75	2268944
2019-04-02	21.71	21.76	21.38	21.67	1623469
2019-04-03	21.70	21.81	21.50	21.81	1881788
2019-04-04	21.85	22.13	21.65	21.72	1251318
2019-04-05	21.65	22.17	21.65	22.04	1033392
2019-04-08	22.02	22.22	21.83	22.20	1237586
2019-04-09	22.21	22.26	21.56	21.56	1590833
2019-04-10	21.63	22.34	21.63	22.25	1183464
2019-04-11	22.28	22.36	21.78	21.79	586278
2019-04-12	21.74	21.83	21.47	21.73	562686
2019-04-15	21.84	21.84	21.53	21.71	684901
2019-04-16	21.77	21.81	21.47	21.55	753051
2019-04-17	21.65	21.65	21.23	21.30	905222
2019-04-18	21.30	21.39	21.16	21.22	516440
2019-04-22	21.16	21.16	20.76	20.97	867140
2019-04-23	21.06	21.32	20.95	21.21	440127
2019-04-24	21.25	21.46	21.13	21.18	361708
2019-04-25	21.08	21.35	20.89	21.23	307831
2019-04-26	21.25	21.54	21.25	21.47	515145
2019-04-29	21.60	21.79	21.38	21.39	472533
2019-04-30	21.39	21.71	21.29	21.65	720380
2019-05-01	21.80	22.05	21.42	21.55	1687774
2019-05-02	22.00	22.47	21.92	22.31	776621
2019-05-03	22.50	23.12	22.45	22.99	750280
2019-05-06	22.87	23.33	22.78	23.00	617056
2019-05-07	22.88	23.09	22.36	22.62	536295
2019-05-08	22.61	22.87	22.51	22.68	593160
2019-05-09	22.61	22.91	22.55	22.68	609098
2019-05-10	22.60	22.66	22.24	22.61	485974
2019-05-13	22.32	22.49	21.88	21.95	1326252
2019-05-14	22.02	22.62	22.00	22.35	917850
2019-05-15	22.19	22.56	22.14	22.51	493921
2019-05-16	22.56	22.74	22.52	22.59	516641
2019-05-17	22.41	22.59	22.16	22.16	1215806
2019-05-20	22.07	22.20	21.59	21.71	719237
2019-05-21	21.82	22.25	21.72	22.23	509740
2019-05-22	22.13	22.35	22.04	22.04	707822
2019-05-23	21.86	22.00	21.55	21.84	619957
2019-05-24	21.95	22.16	21.62	21.77	436007
2019-05-28	21.86	22.01	21.67	21.67	907211
2019-05-29	21.60	21.60	21.27	21.35	702339
2019-05-30	21.41	21.54	21.07	21.19	641444
2019-05-31	20.99	21.08	20.72	20.91	635464
2019-06-03	20.94	21.13	20.69	20.97	719251
2019-06-04	21.08	21.32	20.83	20.95	565399
2019-06-05	21.00	21.07	20.79	21.00	464445
2019-06-06	20.99	20.99	20.71	20.85	804294
2019-06-07	20.98	21.17	20.87	21.01	927983
2019-06-10	21.09	21.25	21.03	21.12	801569
2019-06-11	21.24	21.39	21.03	21.13	636738
2019-06-12	21.07	21.46	21.07	21.24	601273
2019-06-13	21.28	21.55	21.17	21.55	466385
2019-06-14	21.50	21.72	21.11	21.13	453376
2019-06-17	21.12	21.55	21.12	21.50	489851
2019-06-18	21.67	22.00	21.62	21.81	631131
2019-06-19	21.76	21.85	21.39	21.68	711676
2019-06-20	21.85	21.86	21.52	21.56	362974
2019-06-21	21.45	21.53	20.95	20.96	1086313
2019-06-24	21.04	21.12	20.34	20.41	832173
2019-06-25	20.60	21.00	20.32	20.75	608720
2019-06-26	20.77	20.86	20.48	20.22	754356
2019-06-27	20.38	20.99	20.32	20.99	874373
2019-06-28	21.05	21.41	20.81	20.85	1535914
2019-07-01	21.06	21.19	20.63	20.92	725213
2019-07-02	20.93	21.36	20.87	21.30	1014826
2019-07-03	21.39	21.57	21.34	21.56	204218
2019-07-05	21.46	21.49	21.09	21.38	257139
2019-07-08	21.34	21.49	21.24	21.43	335133
2019-07-09	21.34	21.34	21.02	21.25	681513
2019-07-10	21.37	21.48	21.27	21.37	478277
2019-07-11	21.39	21.50	20.81	20.95	435107
2019-07-12	20.94	21.41	20.91	21.24	452155
2019-07-15	21.32	21.36	21.07	21.10	409676
2019-07-16	21.04	21.42	20.95	21.27	407591
2019-07-17	21.25	21.25	21.04	21.08	408563
2019-07-18	21.03	21.16	20.80	21.14	685492
2019-07-19	21.07	21.22	20.80	20.82	542996
2019-07-22	20.84	21.05	20.68	20.75	1196038
2019-07-23	20.80	21.29	20.73	21.21	278493
2019-07-24	21.17	21.20	20.90	21.20	467179
2019-07-25	21.19	21.29	21.07	21.20	571206
2019-07-26	21.29	21.56	21.23	21.48	1212479
2019-07-29	21.43	21.67	21.36	21.54	675415
2019-07-30	21.43	21.89	21.43	21.88	867495
2019-07-31	21.89	22.15	21.43	21.43	1473126
2019-08-01	21.80	22.09	21.05	21.12	979692
2019-08-02	21.02	21.32	20.89	21.10	712254
2019-08-05	20.79	20.86	19.98	20.24	827598
2019-08-06	20.34	20.59	20.10	20.36	618319
2019-08-07	20.23	20.37	19.97	20.25	824973
2019-08-08	20.33	21.21	20.25	21.18	629391
2019-08-09	21.12	21.14	20.92	21.04	564011
2019-08-12	21.02	21.07	20.82	21.05	310536
2019-08-13	20.94	21.41	20.90	21.22	285101
2019-08-14	20.85	21.00	20.42	20.44	647401
2019-08-15	20.46	20.58	20.17	20.20	625740
2019-08-16	20.29	20.75	20.27	20.65	430865
2019-08-19	20.86	21.00	20.68	20.69	307806
2019-08-20	20.67	20.67	20.19	20.20	470597
2019-08-21	20.39	20.48	20.00	20.06	519297
2019-08-22	20.03	20.49	19.95	20.46	591578
2019-08-23	20.43	20.60	19.74	19.77	573059
2019-08-26	19.96	20.15	19.86	19.97	432917
2019-08-27	20.11	20.16	19.77	19.85	474922
2019-08-28	19.85	20.13	19.77	20.04	306774
2019-08-29	20.21	20.51	20.14	20.16	345040
2019-08-30	20.19	20.35	20.02	20.21	417250
2019-09-03	20.12	20.26	19.92	20.00	357178
2019-09-04	20.11	20.36	20.11	20.29	413973
2019-09-05	20.45	20.92	20.33	20.58	510731
2019-09-06	20.64	20.79	20.54	20.54	240341
2019-09-09	20.54	21.17	20.46	21.16	511874
2019-09-10	21.16	21.48	21.05	21.41	964046
2019-09-11	21.58	21.91	21.43	21.89	918684
2019-09-12	21.86	21.86	21.12	21.40	489549
2019-09-13	21.55	21.91	21.49	21.66	468557
2019-09-16	21.53	21.79	21.53	21.67	308224
2019-09-17	21.62	21.68	21.29	21.36	309646
2019-09-18	21.45	21.53	21.07	21.38	417464
2019-09-19	21.47	21.54	21.25	21.34	502456
2019-09-20	21.34	21.70	21.30	21.41	1355006
2019-09-23	21.23	21.55	21.23	21.31	329769
2019-09-24	21.42	21.55	21.21	21.24	627440
2019-09-25	21.24	21.71	21.24	21.56	575992
2019-09-26	21.60	21.61	21.28	21.04	331819
2019-09-27	21.14	21.46	21.04	21.11	402831
2019-09-30	21.18	21.38	21.12	21.12	558348
2019-10-01	21.27	21.60	20.81	20.92	477624
2019-10-02	20.74	20.79	20.38	20.71	531510
2019-10-03	20.67	20.92	20.43	20.62	367345
2019-10-04	20.68	20.76	20.49	20.74	468341
2019-10-07	20.68	20.96	20.66	20.87	397728
2019-10-08	20.73	20.78	20.52	20.64	416192
2019-10-09	20.75	20.82	20.44	20.60	449519
2019-10-10	20.69	20.93	20.62	20.66	317711
2019-10-11	20.91	21.24	20.83	20.99	527569
2019-10-14	20.91	20.91	20.41	20.64	423360
2019-10-15	20.66	21.10	20.61	20.81	498313
2019-10-16	20.73	20.98	20.56	20.73	400484
2019-10-17	19.76	20.48	19.00	20.30	929154
2019-10-18	20.23	20.60	20.10	20.57	670890
2019-10-21	20.70	21.04	20.70	20.97	569537
2019-10-22	20.99	21.02	20.62	20.94	407149
2019-10-23	21.02	21.14	20.77	21.00	605261
2019-10-24	21.00	21.12	20.69	20.86	421434
2019-10-25	20.83	20.83	20.53	20.55	508669
2019-10-28	20.63	21.01	20.63	20.87	455617
2019-10-29	20.81	20.96	20.70	20.76	512025
2019-10-30	20.70	20.78	20.42	20.77	427633
2019-10-31	21.00	21.63	20.91	21.05	1196647
2019-11-01	21.00	21.91	21.00	21.77	1058465
2019-11-04	22.00	22.39	21.91	22.25	933759
2019-11-05	22.36	22.38	21.99	22.03	1260873
2019-11-06	22.07	22.29	21.84	21.85	1081036
2019-11-07	21.94	22.05	21.20	21.24	803544
2019-11-08	21.14	21.42	20.97	21.22	441310
2019-11-11	21.04	21.30	20.94	21.15	452444
2019-11-12	21.10	21.45	20.91	20.92	707650
2019-11-13	20.87	20.90	20.64	20.74	403253
2019-11-14	20.69	20.95	20.69	20.81	368146
2019-11-15	20.91	21.22	20.79	21.20	697832
2019-11-18	21.17	21.36	21.03	21.18	514147
2019-11-19	21.23	21.29	21.03	21.03	476682
2019-11-20	20.93	21.11	20.74	21.00	837412
2019-11-21	20.96	21.02	20.63	20.75	818871
2019-11-22	20.89	20.89	20.61	20.69	255002
2019-11-25	20.76	21.25	20.76	21.13	546670
2019-11-26	21.14	21.36	21.07	21.16	409965
2019-11-27	21.20	21.46	21.14	21.41	252135
2019-11-29	21.26	21.40	21.04	21.06	222301
2019-12-02	21.06	21.18	20.89	20.95	393966
2019-12-03	20.77	20.98	20.69	20.94	344975
2019-12-04	20.92	21.22	20.75	20.79	472584
2019-12-05	20.81	20.90	20.71	20.86	380544
2019-12-06	20.98	21.58	20.98	21.47	975881
2019-12-09	21.36	21.60	21.36	21.51	554850
2019-12-10	21.44	21.62	21.41	21.52	614516
2019-12-11	21.48	21.55	21.10	21.17	368295
2019-12-12	21.09	21.47	21.03	21.15	505994
2019-12-13	21.18	21.36	20.99	21.19	426178
2019-12-16	21.13	21.39	21.13	21.25	593797
2019-12-17	21.34	21.39	21.16	21.30	475002
2019-12-18	21.40	21.88	21.31	21.77	699130
2019-12-19	21.86	21.94	21.70	21.84	519026
2019-12-20	21.93	22.04	21.75	21.90	1423573
2019-12-23	21.94	21.96	21.74	21.81	455248
2019-12-24	21.87	21.96	21.80	21.87	132165
2019-12-26	21.87	21.98	21.77	21.80	170081
2019-12-27	21.91	22.01	21.83	21.91	324446
2019-12-30	21.64	21.80	21.55	21.70	276783
2019-12-31	21.60	21.85	21.55	21.61	579875
2020-01-02	21.80	21.80	21.38	21.48	362945
2020-01-03	21.25	21.42	21.16	21.37	618955
2020-01-06	21.18	21.24	20.88	20.97	579816
2020-01-07	20.82	20.99	20.50	20.61	360880
2020-01-08	20.57	20.74	20.50	20.58	520686
2020-01-09	20.38	20.44	20.05	20.13	1094083
2020-01-10	20.17	20.30	19.98	20.05	683127
2020-01-13	20.04	20.29	20.00	20.28	602755
2020-01-14	20.28	20.28	20.04	20.19	375100
2020-01-15	20.15	20.43	20.13	20.28	357159
2020-01-16	20.42	20.62	20.38	20.60	434671
2020-01-17	20.76	20.76	20.52	20.58	508072
2020-01-21	20.50	20.54	20.20	20.37	696082
2020-01-22	20.50	20.74	20.33	20.58	627482
2020-01-23	20.54	20.62	20.20	20.29	772329
2020-01-24	20.30	20.30	19.60	19.70	694391
2020-01-27	19.37	19.60	19.28	19.37	539479
2020-01-28	19.42	19.60	19.30	19.56	513083
2020-01-29	19.55	19.74	19.44	19.45	557417
2020-01-30	19.28	19.51	19.25	19.36	341297
2020-01-31	19.32	19.33	18.67	18.69	487460
2020-02-03	18.74	19.03	18.72	18.91	997970
2020-02-04	19.09	19.43	18.98	19.28	416747
2020-02-05	19.40	19.64	19.37	19.55	303647
2020-02-06	19.65	19.72	19.37	19.41	299042
2020-02-07	19.36	19.45	19.20	19.30	234003
2020-02-10	19.28	19.44	19.23	19.44	315689
2020-02-11	19.49	19.73	19.29	19.42	292065
2020-02-12	19.57	19.81	19.48	19.76	300030
2020-02-13	19.67	19.82	19.52	19.59	270320
2020-02-14	19.63	19.68	19.50	19.52	321941
2020-02-18	19.49	19.55	19.22	19.37	264067
2020-02-19	19.35	19.39	18.95	19.02	512081
2020-02-20	19.06	19.27	18.94	19.04	358359
2020-02-21	19.07	19.27	18.86	19.16	454619
2020-02-24	18.72	18.89	18.04	18.50	942260
2020-02-25	18.00	18.02	17.28	17.71	3725644
2020-02-26	17.77	17.77	16.90	17.00	1921567
2020-02-27	16.68	16.69	15.69	15.70	2279940
2020-02-28	15.27	15.70	14.83	14.96	1736745
2020-03-02	15.05	15.64	14.51	15.61	948052
2020-03-03	15.58	16.05	14.88	14.99	963152
2020-03-04	15.23	15.44	14.95	15.33	563323
2020-03-05	14.83	14.99	14.06	14.40	1150553
2020-03-06	13.81	15.12	13.75	15.05	1613584
2020-03-09	14.55	14.55	12.98	13.03	1190187
2020-03-10	13.84	14.47	13.13	13.89	1315680
2020-03-11	13.48	13.69	12.20	12.37	1150062
2020-03-12	11.00	11.06	10.18	10.41	1531654
2020-03-13	11.14	11.24	9.76	10.93	1273210
2020-03-16	9.50	10.28	9.42	9.86	1219113
2020-03-17	10.04	10.39	8.91	10.30	1706972
2020-03-18	9.42	9.59	6.48	6.81	1419692
2020-03-19	6.73	8.24	6.28	7.87	2328623
2020-03-20	8.00	8.50	7.42	7.90	3092599
2020-03-23	7.97	9.02	7.68	8.50	1726235
2020-03-24	9.00	10.04	8.94	10.02	956112
2020-03-25	10.12	12.44	9.83	11.81	1318972
2020-03-26	12.02	12.62	11.38	12.35	1985174
2020-03-27	11.65	11.65	10.33	10.14	988647
2020-03-30	10.18	10.22	8.79	9.88	1332775
2020-03-31	9.81	10.38	9.16	10.30	1623217
2020-04-01	9.58	9.77	8.64	8.96	937660
2020-04-02	8.78	9.43	8.17	8.57	1746034
2020-04-03	8.55	8.72	7.81	8.24	1083351
2020-04-06	8.79	9.46	8.57	8.74	1357778
2020-04-07	9.18	9.62	8.10	8.41	2428694
2020-04-08	8.66	9.20	8.44	8.95	1366910
2020-04-09	9.32	10.68	9.02	10.00	1621146
2020-04-13	10.00	10.00	9.26	9.56	760188
2020-04-14	9.89	10.34	9.24	9.72	777127
2020-04-15	9.50	9.66	8.99	9.56	817117
2020-04-16	9.48	9.59	8.60	9.01	1027817
2020-04-17	9.39	9.79	8.96	8.99	1155084
2020-04-20	8.67	8.68	7.85	8.43	813332
2020-04-21	8.02	8.64	8.02	8.55	926526
2020-04-22	8.67	8.94	8.12	8.21	859517
2020-04-23	8.27	8.69	8.11	8.32	604420
2020-04-24	8.43	8.62	8.16	8.41	615434
2020-04-27	8.48	8.83	8.42	8.68	735092
2020-04-28	9.03	9.52	8.77	9.46	801017
2020-04-29	9.87	10.51	9.87	10.22	1075912
2020-04-30	9.80	9.90	9.50	9.70	853766
2020-05-01	9.28	9.46	8.93	9.20	714298
2020-05-04	8.88	9.26	8.71	9.18	646431
2020-05-05	9.47	9.68	8.46	8.50	639390
2020-05-06	8.44	8.60	8.12	8.16	706529
2020-05-07	8.28	8.70	8.28	8.53	1109230
2020-05-08	8.81	9.18	8.72	9.03	1058807
2020-05-11	8.78	8.78	7.57	7.59	1848411
2020-05-12	7.77	8.00	7.22	7.27	1927134
2020-05-13	7.12	7.12	6.45	6.75	1575262
2020-05-14	6.51	7.35	6.15	7.30	1734387
2020-05-15	7.23	7.43	6.93	7.35	2086129
2020-05-18	7.84	8.55	7.82	8.36	2095179
2020-05-19	8.19	8.76	7.80	8.28	1061820
2020-05-20	8.49	8.77	8.15	8.30	757636
2020-05-21	8.22	8.57	8.22	8.36	950097
2020-05-22	8.40	8.43	7.85	7.94	1048577
2020-05-26	8.54	9.04	8.49	8.99	1524934
2020-05-27	9.40	9.78	9.15	9.77	1861622
2020-05-28	9.94	10.05	9.02	9.34	969660
2020-05-29	9.08	9.30	8.92	9.00	933051
2020-06-01	9.09	9.47	9.00	9.20	859927
2020-06-02	9.41	9.56	9.09	9.14	637660
2020-06-03	9.39	9.95	9.39	9.59	875099
2020-06-04	9.60	10.74	9.37	10.72	1734343
2020-06-05	11.76	13.53	11.76	12.34	2354835
2020-06-08	13.17	14.75	13.12	14.68	3534467
2020-06-09	13.86	13.96	13.22	13.37	1468266
2020-06-10	13.10	13.38	11.49	11.69	1050215
2020-06-11	10.76	11.31	10.51	10.60	1207967
2020-06-12	11.66	11.87	10.98	11.51	1403770
2020-06-15	10.62	11.50	10.55	11.11	1078217
2020-06-16	11.99	12.01	11.35	11.57	1236637
2020-06-17	11.48	11.55	10.59	10.76	1262367
2020-06-18	10.44	10.68	10.08	10.20	1103147
2020-06-19	10.36	10.36	9.49	9.57	2937069
2020-06-22	9.48	9.71	9.11	9.50	1109513
2020-06-23	9.55	9.75	9.22	9.54	999454
2020-06-24	9.17	9.26	8.70	9.19	1040545
2020-06-25	9.09	9.41	8.86	9.07	954514
2020-06-26	8.92	8.98	8.68	8.82	1419610
2020-06-29	9.02	9.58	8.90	9.50	733778
2020-06-30	9.28	9.76	9.07	9.33	1131074
2020-07-01	9.35	10.12	9.16	9.20	1403388
2020-07-02	9.54	9.78	9.04	9.08	700934
2020-07-06	9.51	9.73	8.97	9.25	534811
2020-07-07	9.02	9.02	8.65	8.72	646746
2020-07-08	8.67	8.76	8.27	8.58	665552
2020-07-09	8.50	8.59	8.26	8.52	823613
2020-07-10	8.53	8.80	8.46	8.71	1115979
2020-07-13	8.80	9.16	8.47	8.67	1316467
2020-07-14	8.68	8.97	8.48	8.58	1130627
2020-07-15	9.00	9.41	8.90	9.25	752376
2020-07-16	9.11	9.15	8.79	9.01	532113
2020-07-17	9.01	9.09	8.67	8.81	781205
2020-07-20	8.68	8.77	8.37	8.51	363764
2020-07-21	8.65	8.91	8.57	8.73	360642
2020-07-22	8.60	8.83	8.50	8.57	435517
2020-07-23	8.42	8.65	8.37	8.60	576946
2020-07-24	8.55	8.64	8.30	8.50	922865
2020-07-27	8.44	8.50	8.14	8.25	641153
2020-07-28	8.13	8.59	8.01	8.48	652828
2020-07-29	8.44	8.60	8.12	8.60	527214
2020-07-30	8.20	8.27	7.79	8.20	985983
2020-07-31	7.94	8.07	7.70	7.96	973093
2020-08-03	7.91	7.97	7.56	7.60	1155631
2020-08-04	7.56	8.20	7.56	8.10	819971
2020-08-05	8.23	8.30	8.00	8.25	405546
2020-08-06	8.27	8.54	8.17	8.47	534059
2020-08-07	8.38	9.14	8.36	9.14	712374
2020-08-10	9.24	9.64	9.22	9.46	1029318
2020-08-11	9.56	9.89	9.33	9.41	1290839
2020-08-12	9.59	9.66	9.19	9.43	528893
2020-08-13	9.33	9.62	9.08	9.11	558804
2020-08-14	9.02	9.41	8.96	9.18	387652
2020-08-17	9.20	9.20	8.82	8.92	355516
2020-08-18	8.91	8.97	8.63	8.69	413043
2020-08-19	8.60	8.84	8.53	8.68	489605
2020-08-20	8.58	8.89	8.51	8.75	369548
2020-08-21	8.73	8.84	8.50	8.57	473269
2020-08-24	8.65	9.08	8.43	9.07	421176
2020-08-25	9.18	9.28	8.98	9.21	539925
2020-08-26	9.18	9.24	8.85	8.96	663561
2020-08-27	9.07	9.48	9.07	9.31	553825
2020-08-28	9.44	9.51	9.22	9.51	471833
2020-08-31	9.44	9.53	8.97	8.98	639643
2020-09-01	8.88	9.09	8.80	8.86	449878
2020-09-02	8.87	8.98	8.78	8.97	529885
2020-09-03	9.05	9.43	8.93	9.12	574558
2020-09-04	9.27	9.47	9.08	9.47	500107
2020-09-08	9.33	9.33	8.83	9.10	646128
2020-09-09	9.17	9.17	8.92	8.92	587569
2020-09-10	8.92	9.08	8.86	8.91	662607
2020-09-11	8.93	8.93	8.50	8.56	622985
2020-09-14	8.71	9.38	8.63	9.35	1146345
2020-09-15	9.35	9.74	9.22	9.58	808635
2020-09-16	9.62	9.73	9.32	9.58	746017
2020-09-17	9.41	9.65	9.27	9.48	764472
2020-09-18	9.59	9.67	9.28	9.39	2961490
2020-09-21	9.06	9.06	8.38	8.42	1332540
2020-09-22	8.43	8.64	8.26	8.35	767336
2020-09-23	8.35	8.67	8.18	8.18	870516
2020-09-24	8.22	8.33	7.97	8.10	560621
2020-09-25	8.04	8.51	8.01	8.48	543400
2020-09-28	8.72	9.13	8.72	9.01	707546
2020-09-29	9.20	9.22	8.76	8.84	889833
2020-09-30	8.88	9.20	8.71	8.78	978614
2020-10-01	8.77	9.09	8.73	9.07	428189
2020-10-02	8.80	9.13	8.64	9.07	460802
2020-10-05	9.15	9.25	8.85	9.02	285495
2020-10-06	9.15	9.64	9.00	9.25	926368
2020-10-07	9.37	9.37	8.98	9.28	956470
2020-10-08	9.41	9.73	9.29	9.72	401934
2020-10-09	9.81	9.83	9.43	9.56	483926
2020-10-12	9.48	9.60	9.28	9.51	363707
2020-10-13	9.36	9.38	8.68	8.72	647383
2020-10-14	8.68	8.96	8.40	8.47	650980
2020-10-15	8.30	8.89	8.25	8.84	554994
2020-10-16	8.80	8.84	8.50	8.65	395219
2020-10-19	8.67	8.76	8.47	8.52	520698
2020-10-20	8.64	9.04	8.58	8.83	464202
2020-10-21	8.82	8.85	8.65	8.80	276606
2020-10-22	8.85	9.38	8.80	9.28	654534
2020-10-23	9.39	9.75	9.29	9.42	980468
2020-10-26	9.22	9.27	8.93	9.03	833896
2020-10-27	9.16	9.17	8.68	8.75	662520
2020-10-28	8.59	8.62	8.30	8.39	575974
2020-10-29	8.32	8.78	8.22	8.75	1230592
2020-10-30	8.87	9.14	8.07	8.24	1181276
2020-11-02	8.31	8.73	8.29	8.71	651071
2020-11-03	8.96	9.46	8.95	9.35	742951
2020-11-04	9.17	9.19	8.80	8.80	391496
2020-11-05	8.79	9.17	8.79	9.09	441803
2020-11-06	9.08	9.19	8.70	8.79	523144
2020-11-09	10.85	12.33	10.58	11.88	2747871
2020-11-10	11.80	12.32	11.59	12.04	2192984
2020-11-11	12.01	12.01	10.84	11.17	670103
2020-11-12	10.93	11.12	10.46	10.72	1002364
2020-11-13	10.91	11.94	10.91	11.73	1085347
2020-11-16	12.36	12.88	12.15	12.58	1240514
2020-11-17	12.24	13.25	12.24	13.22	927827
2020-11-18	13.30	13.65	13.09	13.19	1409919
2020-11-19	13.06	13.63	12.89	13.58	785763
2020-11-20	13.45	13.69	13.17	13.20	770764
2020-11-23	14.00	14.57	13.87	14.09	1426897
2020-11-24	14.49	15.24	14.35	15.06	1445047
2020-11-25	14.61	14.94	14.37	14.89	678186
2020-11-27	14.81	14.92	14.57	14.76	183236
2020-11-30	14.55	14.83	13.97	14.09	1156996
2020-12-01	14.44	15.07	14.44	14.77	926293
2020-12-02	14.31	15.00	14.27	14.88	634343
2020-12-03	15.02	15.30	14.88	15.04	670792
2020-12-04	15.28	15.85	15.23	15.73	487739
2020-12-07	15.57	15.69	14.95	15.00	999255
2020-12-08	14.78	15.32	14.78	15.13	656444
2020-12-09	15.38	15.52	15.01	15.11	1323177
2020-12-10	15.28	15.35	14.86	15.22	1140438
2020-12-11	14.96	15.56	14.96	15.12	1495757
2020-12-14	14.96	15.23	14.29	14.29	1533609
2020-12-15	14.43	15.09	14.34	15.05	1217667
2020-12-16	15.09	15.45	14.86	15.23	972283
2020-12-17	15.21	15.23	14.63	15.00	1108765
2020-12-18	14.89	15.08	14.53	14.56	1270968
2020-12-21	14.21	14.64	13.87	14.28	513621
2020-12-22	14.29	14.52	13.94	14.31	497517
2020-12-23	14.53	14.86	14.25	14.74	485910
2020-12-24	14.96	15.03	14.70	15.00	174953
2020-12-28	15.09	15.58	15.06	15.39	609043
2020-12-29	15.45	15.69	15.04	15.05	327555
2020-12-30	15.00	15.64	15.00	15.19	329517
2020-12-31	15.15	15.47	14.85	15.20	302596
2021-01-04	15.32	15.52	14.54	14.69	481044
2021-01-05	14.64	15.16	14.64	15.00	623983
2021-01-06	15.64	16.63	15.55	16.22	1032485
2021-01-07	16.28	16.40	15.81	16.08	525205
2021-01-08	16.14	16.14	15.49	15.86	525250
2021-01-11	15.61	15.84	15.28	15.55	428344
2021-01-12	16.13	16.37	15.72	16.17	615483
2021-01-13	16.02	16.63	16.01	16.56	436873
2021-01-14	16.68	17.00	16.48	16.60	471945
2021-01-15	16.19	16.54	15.89	16.38	599585
2021-01-19	16.63	16.67	16.18	16.67	704841
2021-01-20	16.11	16.73	15.91	16.38	791159
2021-01-21	16.34	16.34	15.73	15.92	491332
2021-01-22	15.69	15.89	15.30	15.87	396391
2021-01-25	15.56	15.87	15.08	15.30	377800
2021-01-26	15.54	15.63	14.85	14.87	354400
2021-01-27	14.37	14.91	14.15	14.64	681800
2021-01-28	14.68	15.85	14.61	15.18	530580
2021-01-29	15.07	15.07	14.20	14.47	681085
2021-02-01	14.57	14.97	14.36	14.92	321907
2021-02-02	15.21	15.47	14.91	15.30	260891
2021-02-03	15.21	15.50	14.88	15.25	273972
2021-02-04	15.24	15.66	15.12	15.58	247175
2021-02-05	15.81	15.90	15.48	15.53	331514
2021-02-08	15.67	16.14	15.53	16.13	628885
2021-02-09	16.21	16.21	15.34	15.36	598737
2021-02-10	15.52	15.91	15.49	15.56	389420
2021-02-11	15.69	15.94	15.49	15.83	675277
2021-02-12	15.78	16.41	15.75	16.28	725199
2021-02-16	16.28	17.05	16.28	17.05	734904
2021-02-17	16.91	17.13	16.44	17.12	494970
2021-02-18	17.03	17.82	16.75	17.76	674522
2021-02-19	17.84	18.37	17.76	18.14	517538
2021-02-22	18.06	19.20	17.96	18.92	803659
2021-02-23	18.86	19.59	18.68	19.49	430439
2021-02-24	19.67	20.34	19.40	20.15	671947
2021-02-25	20.32	20.32	19.29	19.53	552745
2021-02-26	19.53	20.71	18.80	19.97	748399
2021-03-01	20.50	20.50	18.79	18.79	1022158
2021-03-02	18.79	19.17	18.42	18.55	793457
2021-03-03	18.68	19.54	18.52	19.39	640006
2021-03-04	19.30	19.44	18.53	19.16	1014649
2021-03-05	19.37	19.57	18.18	18.67	866236
2021-03-08	19.08	19.95	18.77	19.60	640420
2021-03-09	19.72	20.08	19.07	19.73	644854
2021-03-10	19.83	20.46	19.68	20.22	660691
2021-03-11	20.24	20.54	19.68	20.53	547704
2021-03-12	20.77	21.00	20.29	20.90	577761
2021-03-15	20.83	21.13	20.46	20.92	682787
2021-03-16	20.90	20.90	20.18	20.67	414608
2021-03-17	20.66	21.33	20.57	21.19	593600
2021-03-18	21.19	21.40	20.85	21.05	773504
2021-03-19	20.86	20.86	19.90	20.69	1815616
2021-03-22	20.55	20.55	19.54	19.60	448260
2021-03-23	19.38	19.64	18.68	18.78	410110
2021-03-24	19.02	19.95	18.98	18.98	519609
2021-03-25	18.85	19.71	18.45	19.50	553018
2021-03-26	19.83	20.17	19.58	20.09	363311
2021-03-29	19.95	20.51	19.32	19.32	413773
2021-03-30	19.37	20.07	19.37	19.72	323672
2021-03-31	19.69	19.96	19.20	19.50	951740
2021-04-01	19.78	19.94	19.56	19.91	460478
2021-04-05	20.27	20.44	19.72	20.10	390551
2021-04-06	19.99	20.22	19.64	19.79	275251
2021-04-07	19.90	20.11	19.23	19.65	351875
2021-04-08	19.51	19.51	18.96	19.27	341514
2021-04-09	19.39	19.39	18.87	19.08	504441
2021-04-12	18.97	18.99	18.47	18.87	638984
2021-04-13	18.66	18.83	18.37	18.71	617452
2021-04-14	18.87	19.57	18.80	18.88	493865
2021-04-15	19.04	19.04	18.60	18.74	778969
2021-04-16	19.10	19.10	18.69	18.70	461101
2021-04-19	18.47	18.85	18.26	18.52	927995
2021-04-20	18.26	18.41	17.69	17.93	810686
2021-04-21	17.82	18.66	17.70	18.44	1507758
2021-04-22	18.68	18.76	18.09	18.20	704018
2021-04-23	18.20	18.79	18.07	18.62	458515
2021-04-26	18.87	19.13	18.50	18.58	466027
2021-04-27	18.55	19.00	18.28	18.84	491121
2021-04-28	18.91	19.43	18.75	19.20	1018800
2021-04-29	19.39	19.86	19.22	19.53	913656
2021-04-30	19.27	19.64	18.92	19.43	1040941
2021-05-03	19.75	19.99	19.43	19.58	860592
2021-05-04	19.44	19.65	19.09	19.45	881481
2021-05-05	19.40	19.44	19.00	19.42	547833
2021-05-06	19.39	19.47	18.31	18.72	567994
2021-05-07	18.60	19.47	18.51	19.28	462515
2021-05-10	19.33	19.50	18.81	18.84	514686
2021-05-11	18.38	18.79	18.09	18.74	475384
2021-05-12	18.63	18.84	18.05	18.12	428752
2021-05-13	18.48	19.14	18.35	18.81	838468
2021-05-14	18.98	19.66	18.92	19.43	426592
2021-05-17	19.26	19.36	18.68	19.24	408665
2021-05-18	19.26	19.47	19.00	19.00	509549
2021-05-19	18.67	18.78	18.21	18.71	523931
2021-05-20	18.61	18.71	17.92	18.38	513523
2021-05-21	18.52	18.53	18.16	18.29	248958
2021-05-24	18.37	18.62	18.18	18.50	251393
2021-05-25	19.25	19.52	18.88	19.09	892547
2021-05-26	19.04	19.77	18.83	19.61	443037
2021-05-27	19.30	19.78	19.13	19.61	639023
2021-05-28	19.75	19.82	19.27	19.41	368671
2021-06-01	19.48	20.05	19.43	20.01	648235
2021-06-02	20.16	20.20	19.88	19.98	447496
2021-06-03	19.86	19.86	19.38	19.60	297571
2021-06-04	19.60	19.72	19.34	19.66	312907
2021-06-07	19.73	20.42	19.65	20.13	742302
2021-06-08	20.08	20.82	19.95	20.54	1109324
2021-06-09	20.66	20.80	20.41	20.43	1111842
2021-06-10	20.52	20.56	19.96	20.46	454584
2021-06-11	20.29	20.53	20.12	20.50	409260
2021-06-14	20.62	20.82	20.16	20.34	337052
2021-06-15	20.27	20.60	20.15	20.49	445350
2021-06-16	20.37	21.04	20.28	20.74	708721
2021-06-17	20.68	20.89	19.75	19.93	771781
2021-06-18	19.58	19.91	19.18	19.18	1443591
2021-06-21	19.28	19.65	19.17	19.57	479664
2021-06-22	19.44	19.65	19.25	19.44	416717
2021-06-23	19.40	19.75	19.30	19.31	567072
2021-06-24	19.45	19.55	19.03	19.55	455864
2021-06-25	19.49	19.54	19.17	19.17	1087361
2021-06-28	19.07	19.08	18.11	18.80	921887
2021-06-29	18.85	19.04	18.46	18.53	387099
2021-06-30	18.44	18.95	18.41	18.73	465298
2021-07-01	18.80	19.04	18.73	18.82	414992
2021-07-02	18.70	18.83	18.48	18.68	344042
2021-07-06	18.57	18.57	17.69	17.92	599220
2021-07-07	17.78	18.07	17.46	17.70	521249
2021-07-08	17.39	17.89	16.87	17.74	1126584
2021-07-09	18.08	18.45	17.83	18.45	579490
2021-07-12	18.28	18.90	18.21	18.78	629848
2021-07-13	18.60	18.60	17.85	17.99	687791
2021-07-14	18.05	18.47	17.91	18.22	381853
2021-07-15	18.04	18.32	17.83	18.23	316846
2021-07-16	18.40	18.44	17.64	17.78	540383
2021-07-19	17.17	17.21	16.46	16.85	674739
2021-07-20	16.81	17.78	16.62	17.57	782550
2021-07-21	17.84	18.62	17.84	18.37	336200
2021-07-22	18.20	18.29	17.81	18.05	320347
2021-07-23	18.22	18.45	17.70	17.75	357493
2021-07-26	17.87	18.33	17.62	18.11	553176
2021-07-27	17.94	18.12	17.59	17.77	518401
2021-07-28	17.97	18.16	17.41	17.81	388119
2021-07-29	18.00	18.37	17.85	18.05	206309
2021-07-30	18.05	18.33	17.55	17.68	544475
2021-08-02	17.78	18.36	17.28	17.34	341194
2021-08-03	17.60	17.60	16.44	17.21	488113
2021-08-04	16.85	17.11	16.47	16.57	784293
2021-08-05	16.59	17.42	16.59	17.17	564013
2021-08-06	17.53	17.87	17.31	17.54	461428
2021-08-09	17.20	17.21	16.58	16.89	462522
2021-08-10	16.85	17.24	16.63	17.13	700312
2021-08-11	17.23	17.51	17.00	17.49	622774
2021-08-12	17.65	17.65	16.93	17.15	695976
2021-08-13	17.05	17.27	16.87	16.93	466417
2021-08-16	16.64	16.84	16.30	16.50	998142
2021-08-17	16.27	16.38	15.80	16.14	525388
2021-08-18	16.07	16.45	15.94	16.27	433816
2021-08-19	15.94	16.12	15.61	16.10	490152
2021-08-20	15.97	16.54	15.78	16.42	458071
2021-08-23	16.62	16.90	16.55	16.76	291157
2021-08-24	16.88	17.13	16.84	17.06	216554
2021-08-25	17.11	17.37	16.97	17.09	252900
2021-08-26	16.99	17.27	16.70	16.75	320851
2021-08-27	16.75	17.53	16.75	17.43	424983
2021-08-30	17.58	17.58	17.02	17.14	275494
2021-08-31	17.19	17.46	17.03	17.42	365152
2021-09-01	17.50	17.76	17.13	17.43	264937
2021-09-02	17.56	17.56	17.26	17.40	458183
2021-09-03	17.31	17.45	16.78	17.14	526490
2021-09-07	17.03	17.26	16.92	17.20	304398
2021-09-08	17.08	17.32	16.79	16.94	506425
2021-09-09	16.81	17.05	16.69	16.81	603144
2021-09-10	17.00	17.00	16.58	16.59	511241
2021-09-13	16.85	17.55	16.62	17.38	464715
2021-09-14	17.47	17.51	17.11	17.38	452676
2021-09-15	17.43	17.43	17.04	17.39	578329
2021-09-16	17.40	17.61	17.19	17.40	1056898
2021-09-17	17.53	17.69	17.32	17.48	2115339
2021-09-20	17.19	17.57	16.87	17.51	487030
2021-09-21	17.65	18.09	17.57	17.84	342372
2021-09-22	18.03	18.41	17.98	18.02	750029
2021-09-23	18.23	18.55	18.17	18.45	353688
2021-09-24	18.46	18.78	18.37	18.54	288918
2021-09-27	18.75	19.27	18.53	18.74	364406
2021-09-28	18.62	19.00	18.41	18.63	406571
2021-09-29	18.71	18.80	18.32	18.32	397107
2021-09-30	18.42	18.42	17.73	17.74	435164
2021-10-01	17.94	18.36	17.93	18.25	783419
2021-10-04	18.38	18.57	18.07	18.22	636762
2021-10-05	18.22	18.22	17.83	18.07	518895
2021-10-06	17.73	17.89	17.34	17.80	385684
2021-10-07	17.97	18.10	17.74	17.82	542065
2021-10-08	17.75	17.92	17.57	17.69	339120
2021-10-11	17.67	17.87	17.55	17.76	208709
2021-10-12	17.70	17.88	17.66	17.79	203961
2021-10-13	17.73	17.78	17.21	17.43	580254
2021-10-14	17.60	17.71	17.40	17.59	329637
2021-10-15	18.11	18.29	17.71	17.75	429661
2021-10-18	17.60	18.10	17.55	18.09	445398
2021-10-19	18.13	18.20	17.64	17.71	476131
2021-10-20	17.59	17.85	17.44	17.64	573697
2021-10-21	17.54	17.81	17.52	17.78	628419
2021-10-22	17.80	17.91	17.58	17.70	315687
2021-10-25	17.54	17.93	17.36	17.89	482842
2021-10-26	17.99	18.01	17.51	17.63	521382
2021-10-27	17.51	17.73	17.16	17.59	446591
2021-10-28	17.65	17.92	17.46	17.88	306568
2021-10-29	17.88	18.05	17.58	17.80	588582
2021-11-01	17.93	18.52	17.87	18.43	401568
2021-11-02	18.88	19.00	18.46	18.48	436986
2021-11-03	18.56	19.37	18.33	19.18	430249
2021-11-04	19.27	19.52	18.88	19.00	398432
2021-11-05	19.57	20.41	19.41	20.12	850712
2021-11-08	20.24	20.35	19.55	19.70	249697
2021-11-09	19.61	19.68	19.28	19.43	351040
2021-11-10	19.30	19.54	18.99	18.99	451939
2021-11-11	18.91	19.02	18.33	18.46	315437
2021-11-12	18.41	18.54	18.10	18.30	500334
2021-11-15	18.30	18.34	18.03	18.18	348313
2021-11-16	18.12	18.12	17.61	18.01	421861
2021-11-17	17.89	18.02	17.66	17.94	441447
2021-11-18	17.99	18.05	17.59	17.67	416541
2021-11-19	17.29	17.30	16.71	17.21	635700
2021-11-22	17.24	17.46	16.71	16.72	2829434
2021-11-23	16.79	17.01	16.50	16.80	1572670
2021-11-24	16.67	17.11	16.57	17.03	896936
2021-11-26	16.25	16.25	15.20	15.95	620660
2021-11-29	16.22	16.22	15.59	16.03	559252
2021-11-30	15.68	15.88	15.43	15.67	1011120
2021-12-01	16.18	16.41	15.37	15.39	1647476
2021-12-02	15.52	16.31	15.15	16.05	712541
2021-12-03	16.06	16.20	15.64	16.07	1485542
2021-12-06	16.43	17.50	16.43	17.13	608801
2021-12-07	17.42	17.47	17.09	17.25	794503
2021-12-08	17.31	17.83	17.19	17.60	372779
2021-12-09	17.24	17.50	17.17	17.24	359361
2021-12-10	17.33	17.48	17.07	17.21	565915
2021-12-13	16.95	16.97	16.62	16.71	558009
2021-12-14	16.66	17.12	16.52	16.58	426023
2021-12-15	16.53	16.65	15.93	16.62	931022
2021-12-16	16.77	16.93	16.48	16.53	793455
2021-12-17	16.46	16.89	16.37	16.76	1657812
2021-12-20	16.44	16.77	15.84	16.68	894289
2021-12-21	16.97	18.03	16.82	17.88	480828
2021-12-22	17.83	18.37	17.72	18.15	458336
2021-12-23	18.30	18.51	18.12	18.12	416502
2021-12-27	17.89	18.23	17.78	18.22	672619
2021-12-28	18.12	18.45	17.99	17.99	571994
2021-12-29	17.95	18.00	17.66	17.94	495545
2021-12-30	18.01	18.51	17.80	18.08	539669
2021-12-31	18.01	18.29	17.92	18.11	526216
2022-01-03	18.26	18.74	18.20	18.48	456609
2022-01-04	18.69	19.01	18.47	18.61	502489
2022-01-05	18.64	18.86	17.63	17.75	798470
2022-01-06	17.89	18.12	17.78	17.92	507863
2022-01-07	17.84	18.72	17.84	18.36	609210
2022-01-10	18.16	18.35	17.64	17.70	800400
2022-01-11	17.80	18.38	17.54	18.26	603409
2022-01-12	18.29	18.43	17.89	17.97	769460
2022-01-13	18.45	18.53	18.26	18.42	574051
2022-01-14	18.36	18.67	18.15	18.64	391958
2022-01-18	18.67	18.86	18.39	18.40	496583
2022-01-19	18.39	18.51	17.83	17.84	401469
2022-01-20	17.81	18.18	17.44	17.46	385921
2022-01-21	17.43	17.74	17.09	17.37	697470
2022-01-24	16.94	17.55	16.70	17.48	656402
2022-01-25	17.27	17.50	16.88	17.41	636949
2022-01-26	17.74	17.98	17.06	17.23	460365
2022-01-27	17.28	17.51	16.19	16.23	783299
2022-01-28	16.18	16.75	15.68	16.75	707341
2022-01-31	16.57	17.35	16.40	17.34	524141
2022-02-01	17.35	17.71	17.03	17.48	601871
2022-02-02	17.37	17.50	17.04	17.14	556870
2022-02-03	16.99	17.35	16.91	17.02	437553
2022-02-04	16.90	17.62	16.77	17.47	485057
2022-02-07	17.56	18.02	17.55	17.84	591026
2022-02-08	17.83	18.42	17.83	18.29	515836
2022-02-09	18.45	18.80	18.30	18.76	683370
2022-02-10	18.38	19.16	18.30	18.63	550094
2022-02-11	18.58	19.01	18.02	18.10	682822
2022-02-14	18.14	18.42	17.97	18.18	559778
2022-02-15	18.37	18.98	18.34	18.96	398807
2022-02-16	18.99	19.38	18.94	19.32	306041
2022-02-17	19.17	19.45	18.89	19.38	610498
2022-02-18	19.36	19.46	18.79	18.88	463596
2022-02-22	18.78	19.05	18.28	18.41	540555
2022-02-23	18.66	18.66	17.93	17.93	622751
2022-02-24	17.38	18.51	17.12	18.43	924094
2022-02-25	18.61	18.78	18.34	18.65	646586
2022-02-28	18.33	18.81	18.17	18.54	689980
2022-03-01	18.57	18.84	17.62	17.94	1057753
2022-03-02	18.30	18.97	18.12	18.89	632007
2022-03-03	19.07	19.14	18.19	18.48	544701
2022-03-04	18.15	18.38	17.89	18.34	392711
2022-03-07	18.33	18.45	17.64	17.64	532290
2022-03-08	17.76	18.56	17.51	18.31	694826
2022-03-09	18.86	19.09	18.65	18.69	587783
2022-03-10	18.35	18.99	18.23	18.96	457031
2022-03-11	19.13	19.50	18.64	18.70	490527
2022-03-14	18.80	19.07	18.32	18.50	451046
2022-03-15	18.72	18.91	18.34	18.68	458961
2022-03-16	18.83	19.07	18.53	19.01	570905
2022-03-17	18.78	19.01	18.64	18.93	416586
2022-03-18	19.02	19.30	18.78	19.30	961054
2022-03-21	19.27	19.40	18.70	18.86	361850
2022-03-22	19.01	19.23	18.84	18.96	447916
2022-03-23	18.87	19.02	18.42	18.48	290929
2022-03-24	18.54	18.68	18.29	18.59	330498
2022-03-25	18.64	19.10	18.53	19.01	284796
2022-03-28	18.94	19.15	18.78	18.97	362926
2022-03-29	19.13	19.90	19.13	19.79	672690
2022-03-30	19.85	19.87	19.33	19.49	381872
2022-03-31	19.55	19.78	19.29	19.29	550460
2022-04-01	19.39	19.63	19.26	19.57	403308
2022-04-04	19.59	19.67	18.94	19.56	320688
2022-04-05	19.61	19.85	18.89	18.99	355645
2022-04-06	18.79	18.85	18.24	18.40	512979
2022-04-07	18.35	18.37	17.79	17.89	476659
2022-04-08	17.83	17.86	17.43	17.47	345164
2022-04-11	17.38	17.91	17.24	17.67	680841
2022-04-12	17.80	18.19	17.69	18.13	659879
2022-04-13	18.28	19.34	18.20	19.13	549563
2022-04-14	19.23	19.67	19.01	19.11	497315
2022-04-18	18.92	19.36	18.76	18.85	369146
2022-04-19	18.98	19.55	18.98	19.39	488606
2022-04-20	19.64	20.09	19.64	19.77	750600
2022-04-21	20.19	20.36	19.52	19.53	380161
2022-04-22	19.27	19.70	19.27	19.37	350691
2022-04-25	19.26	19.71	19.11	19.67	357939
2022-04-26	19.45	19.70	19.28	19.35	484961
2022-04-27	19.34	19.82	19.15	19.54	554013
2022-04-28	19.77	20.14	19.18	20.06	319200
2022-04-29	19.87	19.99	19.22	19.29	619057
2022-05-02	19.35	19.49	18.41	18.84	490613
2022-05-03	18.75	19.43	18.47	18.84	694824
2022-05-04	19.08	19.11	18.03	19.01	606346
2022-05-05	18.74	19.15	17.98	18.28	583776
2022-05-06	18.29	18.82	17.98	18.53	553143
2022-05-09	18.33	18.35	17.34	17.50	601485
2022-05-10	18.10	18.65	17.79	18.46	650181
2022-05-11	18.63	18.91	17.81	17.91	461729
2022-05-12	17.91	18.02	17.30	17.93	655299
2022-05-13	18.21	18.56	17.81	18.45	721955
2022-05-16	18.51	18.82	18.29	18.52	475960
2022-05-17	18.84	19.47	18.74	19.28	549202
2022-05-18	19.24	19.82	18.49	18.64	1161187
2022-05-19	18.39	18.89	18.01	18.21	959893
2022-05-20	18.47	18.50	16.90	17.20	565860
2022-05-23	17.41	17.55	16.99	17.53	663740
2022-05-24	17.35	17.41	16.70	17.28	502164
2022-05-25	17.11	18.02	17.11	17.89	490729
2022-05-26	18.00	18.54	18.00	18.15	1240054
2022-05-27	18.35	18.53	18.11	18.50	1237586
2022-05-31	18.38	18.61	18.04	18.39	1265959
2022-06-01	18.60	18.99	18.15	18.79	477360
2022-06-02	18.69	19.11	18.61	19.04	483011
2022-06-03	18.96	19.12	18.67	18.81	420245
2022-06-06	19.04	19.19	18.80	19.17	472846
2022-06-07	19.03	19.57	18.80	19.49	461464
2022-06-08	19.34	19.37	19.06	19.11	455865
2022-06-09	19.07	19.07	18.09	18.11	533526
2022-06-10	17.76	17.96	17.08	17.09	585792
2022-06-13	16.50	16.51	15.37	15.41	646205
2022-06-14	15.58	15.64	15.10	15.50	426709
2022-06-15	15.68	16.30	15.52	15.97	573174
2022-06-16	15.43	15.55	14.50	14.60	549307
2022-06-17	14.82	14.82	14.23	14.38	1008799
2022-06-21	14.61	15.00	14.27	14.31	473058
2022-06-22	13.98	14.41	13.68	13.69	746072
2022-06-23	13.69	13.80	13.18	13.72	791601
2022-06-24	13.95	14.87	13.86	14.87	1389330
2022-06-27	14.96	15.19	14.59	14.69	673110
2022-06-28	14.88	15.38	14.59	14.63	472972
2022-06-29	14.43	14.74	14.11	14.52	741769
2022-06-30	14.27	14.84	13.89	14.53	1052437
2022-07-01	14.40	14.83	14.34	14.60	601508
2022-07-05	14.19	14.70	13.96	14.69	854643
2022-07-06	14.62	14.97	14.02	14.31	504364
2022-07-07	14.53	14.85	14.48	14.65	635097
2022-07-08	14.68	14.77	14.29	14.58	370783
2022-07-11	14.48	14.60	14.12	14.44	398244
2022-07-12	14.41	14.90	14.38	14.77	405502
2022-07-13	14.53	14.83	14.36	14.81	331924
2022-07-14	14.44	14.86	14.43	14.72	333358
2022-07-15	15.05	15.21	14.70	14.99	622213
2022-07-18	15.24	15.62	15.16	15.31	530888
2022-07-19	15.66	15.97	15.66	15.85	662152
2022-07-20	15.82	16.19	15.61	16.13	382167
2022-07-21	15.77	15.87	15.43	15.87	423573
2022-07-22	15.99	16.04	15.33	15.53	378355
2022-07-25	15.65	16.04	15.38	15.91	399598
2022-07-26	15.76	16.01	15.64	15.66	485429
2022-07-27	15.91	16.13	15.77	16.06	506878
2022-07-28	16.14	16.42	15.91	16.34	380951
2022-07-29	16.33	16.57	16.18	16.42	381401
2022-08-01	16.20	16.50	16.09	16.36	346576
2022-08-02	16.21	16.47	16.13	16.13	276855
2022-08-03	16.41	16.87	16.41	16.56	530900
2022-08-04	16.77	16.87	16.48	16.68	406366
2022-08-05	16.50	16.91	16.50	16.65	351651
2022-08-08	16.65	16.99	16.55	16.72	436229
2022-08-09	16.66	16.76	16.51	16.71	658900
2022-08-10	17.01	17.22	16.97	16.98	476311
2022-08-11	17.28	17.49	17.08	17.40	521568
2022-08-12	17.58	17.83	17.48	17.77	379008
2022-08-15	17.65	17.94	17.64	17.93	355793
2022-08-16	17.97	18.32	17.94	18.22	425889
2022-08-17	17.88	18.19	17.76	17.92	474598
2022-08-18	17.97	18.46	17.96	18.24	468368
2022-08-19	18.13	18.17	17.47	17.54	382447
2022-08-22	17.16	17.36	17.08	17.17	287123
2022-08-23	17.16	17.51	16.97	17.02	320909
2022-08-24	17.05	17.21	16.95	17.13	272593
2022-08-25	17.16	17.66	17.16	17.52	350528
2022-08-26	17.41	17.44	16.48	16.48	346158
2022-08-29	16.28	16.33	16.09	16.18	398822
2022-08-30	16.24	16.29	16.03	16.16	301421
2022-08-31	16.16	16.38	15.85	15.86	416577
2022-09-01	15.76	15.83	15.32	15.66	341731
2022-09-02	15.88	16.02	15.64	15.66	319857
2022-09-06	15.75	15.87	15.24	15.52	430891
2022-09-07	15.55	16.35	15.55	16.30	662266
2022-09-08	16.12	16.37	15.87	16.18	240050
2022-09-09	16.36	16.71	16.29	16.59	295424
2022-09-12	16.75	17.04	16.71	17.04	287912
2022-09-13	16.44	16.82	16.13	16.26	527247
2022-09-14	16.21	16.62	16.07	16.62	414160
2022-09-15	16.49	16.75	16.18	16.22	354205
2022-09-16	16.19	16.27	15.65	16.25	1065537
2022-09-19	16.00	16.52	16.00	16.41	359499
2022-09-20	16.28	16.45	16.11	16.36	427294
2022-09-21	16.51	16.51	15.31	15.31	1000292
2022-09-22	15.37	15.38	14.40	14.52	502887
2022-09-23	14.21	14.49	13.74	14.12	466798
2022-09-26	14.02	14.35	13.62	13.74	460406
2022-09-27	13.98	14.35	13.66	13.79	529585
2022-09-28	13.93	14.44	13.84	14.21	393395
2022-09-29	13.91	13.91	13.39	13.68	373767
2022-09-30	13.65	14.02	13.52	13.79	677294
2022-10-03	14.03	14.36	13.71	14.19	442110
2022-10-04	14.55	14.91	14.55	14.73	661684
2022-10-05	14.36	14.72	14.18	14.62	340852
2022-10-06	14.49	14.75	14.37	14.47	370181
2022-10-07	14.33	14.47	14.11	14.25	409603
2022-10-10	14.37	14.57	14.10	14.15	319942
2022-10-11	14.25	14.35	13.94	14.16	634158
2022-10-12	14.17	14.60	13.85	14.36	830271
2022-10-13	14.02	15.36	13.94	15.10	975538
2022-10-14	15.43	15.75	14.96	15.04	624681
2022-10-17	15.37	15.82	15.37	15.71	581100
2022-10-18	15.90	16.35	15.81	15.99	345697
2022-10-19	15.82	16.23	15.82	16.03	580007
2022-10-20	16.01	16.26	15.61	15.68	1080573
2022-10-21	15.70	16.21	15.57	16.20	480104
2022-10-24	16.35	16.35	16.08	16.29	352502
2022-10-25	16.34	16.92	16.21	16.60	635065
2022-10-26	16.81	17.00	16.56	16.75	377790
2022-10-27	16.98	17.18	16.82	16.84	373311
2022-10-28	16.93	17.10	16.51	17.04	375583
2022-10-31	16.86	17.26	16.82	17.08	612309
2022-11-01	17.34	17.36	16.93	17.10	375370
2022-11-02	15.41	15.58	14.49	14.79	1319986
2022-11-03	14.14	14.35	13.72	14.09	905802
2022-11-04	14.19	14.53	14.01	14.41	598573
2022-11-07	14.42	14.57	14.04	14.25	547100
2022-11-08	14.36	14.46	14.12	14.40	601184
2022-11-09	14.28	14.37	13.94	14.01	734094
2022-11-10	14.75	15.66	14.72	15.46	703846
2022-11-11	15.48	15.70	15.34	15.55	397070
2022-11-14	15.41	15.47	15.04	15.04	353408
2022-11-15	15.35	15.42	14.92	15.06	377997
2022-11-16	14.92	15.02	14.72	14.75	480706
2022-11-17	14.44	14.79	14.43	14.59	538621
2022-11-18	15.49	15.68	14.94	15.14	800692
2022-11-21	15.01	15.19	14.97	15.08	395855
2022-11-22	15.06	15.41	15.01	15.24	371710
2022-11-23	15.24	15.31	14.95	15.10	780880
2022-11-25	15.09	15.28	15.04	15.18	154357
2022-11-28	14.93	15.12	14.86	14.99	481912
2022-11-29	14.94	15.17	14.92	15.07	707096
2022-11-30	15.01	15.44	14.91	15.42	779795
2022-12-01	15.58	15.71	15.37	15.46	587379
2022-12-02	15.14	15.37	15.13	15.22	249957
2022-12-05	14.69	14.87	14.52	14.54	555407
2022-12-06	14.47	14.66	14.41	14.54	485792
2022-12-07	14.39	14.93	14.39	14.76	1757356
2022-12-08	14.89	15.44	14.89	15.18	1010910
2022-12-09	14.91	15.23	14.91	15.19	916420
2022-12-12	15.33	15.47	15.18	15.38	929783
2022-12-13	16.02	16.10	15.20	15.29	1218820
2022-12-14	15.15	15.32	14.83	14.94	598563
2022-12-15	14.62	14.86	14.35	14.36	906998
2022-12-16	14.06	14.16	13.62	13.78	2174787
2022-12-19	13.82	13.88	13.52	13.68	534302
2022-12-20	13.56	13.81	13.51	13.73	553784
2022-12-21	13.79	13.79	13.04	13.09	737729
2022-12-22	12.91	13.07	12.78	13.00	840315
2022-12-23	12.97	13.21	12.91	13.20	446124
2022-12-27	13.19	13.19	12.97	13.06	325998
2022-12-28	13.02	13.11	12.80	12.70	392547
2022-12-29	12.73	13.05	12.64	13.05	340985
2022-12-30	12.90	13.18	12.90	13.18	341212
2023-01-03	13.36	13.45	12.69	12.78	572319
2023-01-04	12.96	13.05	12.82	12.89	1052205
2023-01-05	12.84	12.87	12.48	12.51	503757
2023-01-06	12.55	12.93	12.55	12.88	362944
2023-01-09	12.79	12.93	12.66	12.67	512572
2023-01-10	12.59	12.94	12.49	12.80	580522
2023-01-11	12.84	13.45	12.84	13.45	380492
2023-01-12	13.57	13.88	13.40	13.88	531033
2023-01-13	13.69	13.81	13.56	13.66	463248
2023-01-17	13.74	13.97	13.70	13.91	351044
2023-01-18	13.85	14.08	13.70	13.76	581654
2023-01-19	13.68	14.09	13.60	13.94	671814
2023-01-20	13.96	14.53	13.78	14.46	691773
2023-01-23	14.42	14.71	14.40	14.48	505206
2023-01-24	14.42	14.52	14.31	14.37	654002
2023-01-25	14.24	14.60	14.24	14.52	509466
2023-01-26	14.64	14.71	14.40	14.69	391958
2023-01-27	14.62	14.92	14.62	14.77	300624
2023-01-30	14.52	14.75	14.48	14.50	292742
2023-01-31	14.50	14.93	14.50	14.90	768246
2023-02-01	14.83	15.03	14.48	14.79	473847
2023-02-02	14.89	15.30	14.84	15.07	639766
2023-02-03	14.85	15.03	14.78	14.80	747200
2023-02-06	14.61	14.73	14.24	14.54	682538
2023-02-07	14.44	14.87	14.34	14.70	723617
2023-02-08	14.51	14.71	14.36	14.39	814684
2023-02-09	14.57	14.66	14.45	14.50	726014
2023-02-10	14.30	14.45	13.96	14.24	786285
2023-02-13	14.26	14.73	14.18	14.63	440088
2023-02-14	14.53	14.83	14.40	14.57	603617
2023-02-15	14.44	14.66	14.44	14.61	324338
2023-02-16	14.26	14.46	14.01	14.19	567807
2023-02-17	14.21	14.29	13.98	14.02	601279
2023-02-21	13.76	14.06	13.67	13.88	584114
2023-02-22	13.99	14.34	13.93	14.11	906423
2023-02-23	14.23	14.51	13.94	14.39	635340
2023-02-24	14.11	14.34	14.06	14.30	1013185
2023-02-27	14.48	14.65	14.31	14.38	842813
2023-02-28	14.40	14.60	14.00	14.04	1889150
2023-03-01	14.04	14.81	13.83	14.52	1288567
2023-03-02	14.45	14.80	14.32	14.68	882208
2023-03-03	14.82	15.17	14.70	14.85	1062152
2023-03-06	14.82	14.87	14.31	14.41	862107
2023-03-07	14.46	14.60	14.21	14.33	707353
2023-03-08	14.37	14.51	14.25	14.35	928780
2023-03-09	14.37	14.44	13.59	13.60	724077
2023-03-10	13.47	13.66	13.22	13.46	985515
2023-03-13	13.26	13.41	12.89	13.26	1034086
2023-03-14	13.86	13.89	13.31	13.42	976856
2023-03-15	12.95	13.56	12.93	13.44	1240567
2023-03-16	13.24	13.60	12.92	13.38	1022827
2023-03-17	13.21	13.27	12.84	12.91	2383780
2023-03-20	13.02	13.31	12.95	13.08	956603
2023-03-21	13.40	13.56	13.13	13.15	825856
2023-03-22	12.98	12.98	12.35	12.37	761189
2023-03-23	12.34	12.56	12.01	12.06	674275
2023-03-24	11.94	12.19	11.74	12.15	721026
2023-03-27	12.38	12.44	12.16	12.29	512025
2023-03-28	12.12	12.38	12.10	12.29	582553
2023-03-29	12.50	12.67	12.36	12.57	662348
2023-03-30	12.52	12.72	12.42	12.59	771601
2023-03-31	12.77	13.10	12.77	13.09	933455
2023-04-03	13.11	13.16	12.57	12.83	1073461
2023-04-04	12.92	12.95	12.44	12.70	649052
2023-04-05	12.58	12.72	12.47	12.60	625045
2023-04-06	12.67	12.73	12.53	12.69	520724
2023-04-10	12.61	12.76	12.47	12.62	980754
2023-04-11	12.72	12.89	12.61	12.81	1034289
2023-04-12	12.92	12.99	12.52	12.52	759869
2023-04-13	12.60	12.85	12.53	12.81	683180
2023-04-14	12.84	13.05	12.69	12.83	795379
2023-04-17	12.82	13.15	12.76	13.12	780755
2023-04-18	13.11	13.29	12.97	13.13	586353
2023-04-19	13.01	13.12	12.90	12.97	632395
2023-04-20	12.82	12.90	12.53	12.59	464312
2023-04-21	12.63	12.82	12.56	12.71	662124
2023-04-24	12.63	12.88	12.63	12.79	626979
2023-04-25	12.62	12.73	12.43	12.56	580540
2023-04-26	12.47	12.74	12.31	12.40	506971
2023-04-27	12.49	12.54	12.27	12.41	587607
2023-04-28	12.40	12.80	12.40	12.66	715472
2023-05-01	12.67	12.94	12.62	12.66	483816
2023-05-02	12.54	12.66	12.18	12.51	664162
2023-05-03	12.28	13.07	12.28	12.77	1337774
2023-05-04	12.68	13.01	12.52	12.89	762468
2023-05-05	13.12	13.25	12.60	12.87	1196451
2023-05-08	12.84	12.90	12.71	12.71	697462
2023-05-09	12.63	12.83	12.60	12.76	864772
2023-05-10	12.98	13.09	12.60	12.77	824501
2023-05-11	12.57	12.68	12.31	12.63	954588
2023-05-12	12.66	12.77	12.57	12.69	623949
2023-05-15	12.75	12.75	12.55	12.58	744528
2023-05-16	12.53	12.65	12.28	12.30	1840053
2023-05-17	12.42	12.50	12.20	12.38	1039656
2023-05-18	12.32	12.66	12.31	12.53	643836
2023-05-19	12.68	12.78	12.32	12.47	462304
2023-05-22	12.49	12.53	12.15	12.20	616326
2023-05-23	12.21	12.31	12.12	12.17	709213
2023-05-24	12.10	12.13	11.82	11.83	664248
2023-05-25	11.78	11.82	11.59	11.76	735295
2023-05-26	11.79	11.92	11.69	11.88	478918
2023-05-30	11.89	12.00	11.73	11.80	614641
2023-05-31	11.78	11.80	11.48	11.65	1041479
2023-06-01	11.72	11.93	11.65	11.87	724558
2023-06-02	12.11	12.58	12.09	12.51	773280
2023-06-05	12.37	12.49	12.28	12.51	603364
2023-06-06	12.25	12.87	12.24	12.80	921696
2023-06-07	12.92	13.11	12.82	13.03	1082284
2023-06-08	12.95	13.04	12.64	12.96	731815
2023-06-09	12.92	12.98	12.62	12.69	653362
2023-06-12	12.72	12.74	12.53	12.62	662248
2023-06-13	12.63	12.74	12.35	12.43	1164805
2023-06-14	12.52	12.61	12.23	12.39	1173011
2023-06-15	12.32	12.33	11.99	12.30	1387595
2023-06-16	12.45	12.55	12.12	12.30	3100316
2023-06-20	12.25	12.31	12.04	12.11	1324016
2023-06-21	12.08	12.27	11.84	12.19	982684
2023-06-22	12.20	12.25	11.95	11.97	1165841
2023-06-23	11.76	11.87	11.55	11.74	1796954
2023-06-26	11.65	12.04	11.65	11.86	1126800
2023-06-27	11.40	12.08	11.40	12.02	798351
2023-06-28	12.07	12.11	11.92	11.92	714738
2023-06-29	11.91	12.30	11.91	12.28	434803
2023-06-30	12.43	12.46	12.20	12.31	869757
2023-07-03	12.33	12.87	12.30	12.83	424130
2023-07-05	12.71	12.77	12.42	12.59	742730
2023-07-06	12.38	12.66	12.31	12.60	1036627
2023-07-07	12.67	13.05	12.67	12.89	750277
2023-07-10	12.82	13.18	12.81	13.14	813498
2023-07-11	13.22	13.31	13.04	13.14	675932
2023-07-12	13.47	13.49	12.92	12.92	702836
2023-07-13	12.99	13.00	12.77	12.89	503261
2023-07-14	12.85	12.85	12.37	12.51	548988
2023-07-17	12.47	12.66	12.38	12.38	416400
2023-07-18	12.35	12.65	12.35	12.64	727261
2023-07-19	12.78	12.91	12.67	12.73	842789
2023-07-20	12.78	12.78	12.43	12.47	462318
2023-07-21	12.57	12.62	12.44	12.49	563953
2023-07-24	12.51	12.58	12.29	12.34	530189
2023-07-25	12.26	12.39	12.20	12.30	450306
2023-07-26	12.26	12.56	12.20	12.21	630615
2023-07-27	12.28	12.34	12.11	12.19	596532
2023-07-28	12.32	12.79	12.32	12.69	793881
2023-07-31	12.66	12.83	12.60	12.70	1125782
2023-08-01	12.67	12.67	12.31	12.57	898789
2023-08-02	12.44	12.54	11.99	12.22	820250
2023-08-03	12.10	12.11	11.44	12.00	1190589
2023-08-04	12.08	12.44	12.00	12.07	810995
2023-08-07	12.07	12.38	11.97	12.37	450975
2023-08-08	12.18	12.37	12.03	12.36	358196
2023-08-09	12.36	12.49	12.23	12.27	409597
2023-08-10	12.33	12.42	12.08	12.14	526784
2023-08-11	12.10	12.17	11.86	11.90	471093
2023-08-14	11.76	11.81	11.61	11.66	564947
2023-08-15	11.53	11.69	11.45	11.65	716129
2023-08-16	11.66	11.78	11.55	11.59	870498
2023-08-17	11.62	11.73	11.19	11.20	1222647
2023-08-18	11.08	11.36	11.04	11.29	694642
2023-08-21	11.27	11.27	11.09	11.19	663027
2023-08-22	11.28	11.36	11.12	11.25	627178
2023-08-23	11.25	11.35	11.19	11.30	538126
2023-08-24	11.30	11.41	11.15	11.19	868812
2023-08-25	11.15	11.25	10.90	10.96	754219
2023-08-28	11.10	11.70	11.10	11.59	1399938
2023-08-29	11.61	12.11	11.55	12.07	1031926
2023-08-30	12.05	12.19	11.88	11.93	850754
2023-08-31	11.85	12.04	11.75	11.80	1225263
2023-09-01	11.94	12.06	11.76	11.85	669891
2023-09-05	11.73	11.86	11.68	11.79	982719
2023-09-06	11.79	11.88	11.70	11.79	649615
2023-09-07	11.73	11.79	11.58	11.68	652015
2023-09-08	11.68	12.06	11.60	12.00	859154
2023-09-11	12.01	12.10	11.92	11.92	694616
2023-09-12	11.92	12.06	11.91	12.06	505331
2023-09-13	12.00	12.04	11.65	11.66	982518
2023-09-14	11.83	11.99	11.65	11.97	1173988
2023-09-15	11.90	12.38	11.90	12.33	2926185
2023-09-18	12.26	12.29	11.97	11.97	601304
2023-09-19	11.99	12.03	11.87	11.96	664244
2023-09-20	12.07	12.15	11.81	11.82	731121
2023-09-21	11.72	11.85	11.63	11.65	359793
2023-09-22	11.72	11.76	11.50	11.51	418152
2023-09-25	11.39	11.69	11.39	11.65	876816
2023-09-26	11.56	11.65	11.39	11.41	519863
2023-09-27	11.52	11.78	11.48	11.53	803944
2023-09-28	11.57	12.02	11.56	11.94	636503
2023-09-29	12.06	12.06	11.69	11.78	690726
2023-10-02	11.73	11.92	11.69	11.89	977286
2023-10-03	11.79	11.79	11.44	11.50	539518
2023-10-04	11.55	11.71	11.34	11.70	674397
2023-10-05	11.75	11.89	11.70	11.74	575818
2023-10-06	11.68	11.92	11.56	11.75	712885
2023-10-09	11.64	11.75	11.42	11.69	336988
2023-10-10	11.78	11.97	11.74	11.86	393991
2023-10-11	11.91	11.98	11.72	11.81	449516
2023-10-12	11.88	11.88	11.62	11.76	481850
2023-10-13	11.81	11.83	11.45	11.48	377492
2023-10-16	11.60	11.80	11.60	11.79	520968
2023-10-17	11.79	12.25	11.79	12.11	778479
2023-10-18	11.95	12.07	11.85	11.92	813019
2023-10-19	11.88	12.03	11.73	11.73	999323
2023-10-20	11.80	11.86	11.58	11.61	1017578
2023-10-23	11.55	11.87	11.53	11.63	934424
2023-10-24	11.79	11.97	11.73	11.83	663787
2023-10-25	11.71	11.95	11.64	11.73	598345
2023-10-26	11.78	11.95	11.69	11.78	721537
2023-10-27	11.75	11.76	11.18	11.25	861252
2023-10-30	11.43	11.73	11.43	11.58	1335123
2023-10-31	11.60	11.66	11.43	11.63	1304566
2023-11-01	11.52	11.52	10.92	11.35	1670760
2023-11-02	11.70	12.11	11.60	12.06	1302801
2023-11-03	12.32	12.51	12.23	12.39	1057581
2023-11-06	12.37	12.42	12.08	12.16	932618
2023-11-07	12.11	12.19	11.91	12.04	1020935
2023-11-08	12.03	12.04	11.66	11.78	590546
2023-11-09	11.94	11.94	11.70	11.76	911661
2023-11-10	11.76	12.05	11.67	11.99	1122012
2023-11-13	11.87	12.10	11.79	11.91	1113339
2023-11-14	12.36	12.67	12.36	12.56	1237400
2023-11-15	12.61	12.66	12.48	12.57	574909
2023-11-16	12.52	12.59	12.37	12.40	531160
2023-11-17	12.66	12.80	12.59	12.61	772307
2023-11-20	12.49	12.65	12.49	12.63	441446
2023-11-21	12.50	12.54	12.32	12.38	361650
2023-11-22	12.56	12.59	12.40	12.50	383945
2023-11-24	12.51	12.62	12.42	12.60	215703
2023-11-27	12.49	12.57	12.43	12.48	491484
2023-11-28	12.49	12.50	12.38	12.42	612151
2023-11-29	12.49	12.61	12.14	12.14	571072
2023-11-30	12.18	12.35	12.05	12.21	1149110
2023-12-01	12.13	12.55	12.05	12.53	770003
2023-12-04	12.47	12.67	12.46	12.63	701373
2023-12-05	12.59	12.61	12.35	12.37	661670
2023-12-06	12.52	12.58	12.30	12.34	743152
2023-12-07	12.34	12.55	12.29	12.49	649122
2023-12-08	12.44	12.67	12.38	12.63	1401453
2023-12-11	12.62	12.82	12.56	12.74	733209
2023-12-12	12.73	13.04	12.69	12.88	748930
2023-12-13	12.77	13.20	12.64	13.04	1181687
2023-12-14	13.36	13.69	13.26	13.34	1016183
2023-12-15	13.34	13.34	12.98	13.07	3679882
2023-12-18	13.15	13.36	12.93	13.17	1034392
2023-12-19	13.30	13.50	13.28	13.29	1283654
2023-12-20	13.24	13.60	13.11	13.28	857433
2023-12-21	13.48	13.63	13.37	13.61	767304
2023-12-22	13.73	13.91	13.67	13.71	649163
2023-12-26	13.77	13.97	13.70	13.87	607190
2023-12-27	13.87	14.00	13.83	13.81	586703
2023-12-28	13.77	13.91	13.73	13.83	538145
2023-12-29	13.77	13.82	13.61	13.62	802169
2024-01-02	13.63	13.70	13.51	13.60	726242
2024-01-03	13.41	13.48	13.26	13.28	652472
2024-01-04	13.36	13.41	13.20	13.25	607647
2024-01-05	13.15	13.41	13.15	13.29	859037
2024-01-08	13.23	13.46	13.23	13.45	397187
2024-01-09	13.26	13.34	13.18	13.23	417878
2024-01-10	13.16	13.29	13.12	13.23	466948
2024-01-11	13.16	13.24	13.02	13.23	430960
2024-01-12	13.44	13.45	13.08	13.16	300183
2024-01-16	13.00	13.13	12.92	13.03	391554
2024-01-17	12.79	13.01	12.68	12.84	621314
2024-01-18	12.95	12.95	12.71	12.91	515177
2024-01-19	13.01	13.23	12.85	13.20	596594
2024-01-22	13.34	13.36	13.18	13.22	511274
2024-01-23	13.37	13.39	13.05	13.15	787221
2024-01-24	13.33	13.33	13.15	13.27	1168402
2024-01-25	13.54	13.61	13.37	13.56	1013007
2024-01-26	13.65	13.75	13.63	13.70	847411
2024-01-29	13.70	13.88	13.66	13.86	861499
2024-01-30	13.75	13.89	13.71	13.71	763315
2024-01-31	13.70	13.71	13.32	13.33	1192871
2024-02-01	13.31	13.49	13.16	13.48	671122
2024-02-02	13.24	13.43	13.16	13.33	798581
2024-02-05	13.11	13.19	13.00	13.06	550979
2024-02-06	13.02	13.24	13.00	13.13	377026
2024-02-07	13.12	13.14	12.98	13.02	394448
2024-02-08	12.95	13.16	12.91	13.15	430730
2024-02-09	13.15	13.20	13.00	13.16	392959
2024-02-12	13.20	13.45	13.18	13.39	544998
2024-02-13	12.94	12.97	12.68	12.77	640690
2024-02-14	12.92	13.08	12.82	12.92	551329
2024-02-15	13.07	13.42	13.00	13.41	665048
2024-02-16	13.23	13.29	13.09	13.23	933158
2024-02-20	13.04	13.25	12.93	13.15	487147
2024-02-21	13.15	13.34	13.15	13.33	439399
2024-02-22	13.28	13.33	13.13	13.32	598186
2024-02-23	13.33	13.50	13.26	13.31	394743
2024-02-26	13.25	13.27	12.95	13.06	732744
2024-02-27	13.36	14.43	13.36	14.10	3621249
2024-02-28	13.95	14.90	13.95	14.64	2307378
2024-02-29	15.15	15.70	15.05	15.34	3164055
2024-03-01	15.34	15.54	15.23	15.49	1812253
2024-03-04	15.03	15.31	15.03	15.23	1496634
2024-03-05	15.16	15.59	15.12	15.35	1495002
2024-03-06	15.55	15.84	15.44	15.64	921148
2024-03-07	15.80	15.80	15.28	15.31	853645
2024-03-08	15.43	15.53	15.30	15.47	690583
2024-03-11	15.38	15.47	15.20	15.28	593300
2024-03-12	15.21	15.41	15.11	15.12	1072653
2024-03-13	15.05	15.15	14.89	14.94	931312
2024-03-14	14.89	15.02	14.70	14.84	823964
2024-03-15	14.74	14.97	14.63	14.76	2427322
2024-03-18	14.79	15.00	14.78	14.87	762410
2024-03-19	14.83	15.09	14.82	15.05	913081
2024-03-20	14.95	15.20	14.92	15.06	612774
2024-03-21	15.18	15.38	15.09	15.32	741428
2024-03-22	15.36	15.37	15.07	15.11	470635
2024-03-25	15.18	15.22	14.98	14.98	724770
2024-03-26	15.04	15.13	14.95	14.86	500844
2024-03-27	15.02	15.13	14.98	15.09	983587
2024-03-28	15.09	15.19	14.94	15.01	964588
2024-04-01	15.06	15.12	14.90	14.91	522005
2024-04-02	14.69	14.72	14.57	14.71	753550
2024-04-03	14.61	14.93	14.61	14.92	739677
2024-04-04	15.12	15.22	14.87	14.97	832957
2024-04-05	15.06	15.33	15.05	15.26	982469
2024-04-08	15.24	15.46	15.11	15.38	734569
2024-04-09	15.39	15.51	15.32	15.35	589312
2024-04-10	15.10	15.30	14.88	14.94	764530
2024-04-11	15.02	15.10	14.77	15.01	623154
2024-04-12	14.96	15.03	14.74	14.85	637705
2024-04-15	14.98	15.01	14.52	14.58	574826
2024-04-16	14.51	14.51	14.26	14.34	815260
2024-04-17	14.46	14.46	13.99	14.12	615968
2024-04-18	14.19	14.26	14.03	14.04	883834
2024-04-19	14.04	14.26	13.96	14.00	1089752
2024-04-22	14.05	14.21	13.97	14.19	600088
2024-04-23	14.19	14.58	14.18	14.54	809281
2024-04-24	14.47	14.59	14.42	14.53	641978
2024-04-25	14.34	14.37	14.12	14.14	612592
2024-04-26	14.20	14.35	14.08	14.13	377013
2024-04-29	14.22	14.34	14.03	14.11	475654
2024-04-30	14.05	14.13	13.87	13.87	695559
2024-05-01	13.89	14.18	13.85	13.94	645028
2024-05-02	14.11	14.17	13.75	13.99	1514219
2024-05-03	14.55	15.46	14.53	14.97	1708126
2024-05-06	15.04	15.06	14.83	14.89	799063
2024-05-07	14.94	15.01	14.64	14.73	1358921
2024-05-08	14.56	14.74	14.52	14.65	663558
2024-05-09	14.66	14.91	14.63	14.83	752228
2024-05-10	14.86	14.95	14.66	14.87	797299
2024-05-13	15.06	15.15	14.65	14.85	619323
2024-05-14	15.06	15.09	14.72	14.78	516991
2024-05-15	14.96	14.99	14.65	14.76	555382
2024-05-16	14.76	14.86	14.69	14.84	445214
2024-05-17	14.92	14.94	14.60	14.69	871063
2024-05-20	14.73	14.79	14.54	14.59	641560
2024-05-21	14.56	14.63	14.42	14.43	363040
2024-05-22	14.37	14.56	14.31	14.32	548889
2024-05-23	14.37	14.37	14.08	14.18	729613
2024-05-24	14.29	14.37	14.15	14.21	517136
2024-05-28	14.34	14.34	14.14	14.17	469599
2024-05-29	13.99	14.04	13.87	14.04	538645
2024-05-30	14.11	14.21	14.02	14.16	1241074
2024-05-31	14.18	14.52	14.08	14.49	1557914
2024-06-03	14.67	14.67	14.36	14.55	1030404
2024-06-04	14.41	14.63	14.37	14.42	516972
2024-06-05	14.54	14.54	14.18	14.43	442690
2024-06-06	14.35	14.49	14.27	14.38	376017
2024-06-07	14.22	14.38	14.19	14.25	375830
2024-06-10	14.07	14.44	14.00	14.31	1058608
2024-06-11	14.16	14.40	14.13	14.14	1397327
2024-06-12	14.50	14.64	14.40	14.53	1168676
2024-06-13	14.57	14.64	14.35	14.43	619079
2024-06-14	14.25	14.36	14.14	14.24	502436
2024-06-17	14.16	14.38	14.13	14.34	652495
2024-06-18	14.33	14.42	14.28	14.31	836720
2024-06-20	14.22	14.43	14.21	14.33	565092
2024-06-21	14.33	14.48	14.22	14.25	2984081
2024-06-24	14.33	14.46	14.22	14.34	686296
2024-06-25	14.30	14.30	14.07	14.10	810443
2024-06-26	13.99	14.01	13.82	13.84	598007
2024-06-27	13.87	14.00	13.78	13.87	618666
2024-06-28	14.04	14.38	13.94	14.33	1919884
2024-07-01	14.33	14.40	13.86	13.93	587024
2024-07-02	13.99	14.12	13.89	13.98	1049103
2024-07-03	14.01	14.03	13.87	13.90	202626
2024-07-05	13.83	13.89	13.73	13.84	582320
2024-07-08	13.95	14.07	13.84	13.91	302398
2024-07-09	13.82	13.98	13.76	13.86	455724
2024-07-10	13.96	14.05	13.85	14.02	412617
2024-07-11	14.37	14.39	14.18	14.27	663980
2024-07-12	14.45	14.48	14.26	14.27	896209
2024-07-15	14.42	14.49	14.29	14.42	592730
2024-07-16	14.57	14.81	14.41	14.80	867300
2024-07-17	14.65	14.99	14.65	14.85	1079670
2024-07-18	14.73	14.95	14.39	14.43	442844
2024-07-19	14.45	14.45	14.23	14.33	437723
2024-07-22	14.40	14.52	14.22	14.43	408362
2024-07-23	14.38	14.65	14.35	14.41	871356
2024-07-24	14.31	14.39	13.96	13.98	723127
2024-07-25	14.05	14.14	13.76	13.88	750571
2024-07-26	14.08	14.37	13.99	14.29	452033
2024-07-29	14.29	14.38	14.16	14.23	375863
2024-07-30	14.25	14.48	14.04	14.15	2651711
2024-07-31	14.14	14.19	13.87	13.88	1929627
2024-08-01	13.97	14.00	13.57	13.64	1340207
2024-08-02	12.59	13.63	12.34	13.28	1598910
2024-08-05	12.67	13.08	12.58	12.62	1216662
2024-08-06	12.57	12.90	12.47	12.82	1045369
2024-08-07	12.93	12.96	12.53	12.57	852161
2024-08-08	12.68	12.81	12.62	12.75	570528
2024-08-09	12.57	13.01	12.56	12.91	655219
2024-08-12	12.93	12.93	12.63	12.66	628601
2024-08-13	12.79	12.92	12.70	12.91	498258
2024-08-14	12.97	13.00	12.86	12.94	629043
2024-08-15	13.20	13.40	13.00	13.35	1988556
2024-08-16	13.31	13.42	13.13	13.17	717378
2024-08-19	13.14	13.47	13.14	13.41	452410
2024-08-20	13.38	13.41	13.14	13.15	466132
2024-08-21	13.21	13.39	13.09	13.37	448955
2024-08-22	13.30	13.52	13.30	13.34	385712
2024-08-23	13.44	13.83	13.36	13.78	489547
2024-08-26	13.90	13.92	13.69	13.72	538992
2024-08-27	13.64	14.05	13.64	13.83	1904111
2024-08-28	13.74	14.05	13.74	13.98	1620989
2024-08-29	14.06	14.20	13.90	14.02	838836
2024-08-30	14.11	14.28	14.00	14.24	733375
2024-09-03	14.06	14.12	13.92	14.00	660843
2024-09-04	14.03	14.18	13.83	13.89	1211417
2024-09-05	13.97	13.97	13.29	13.35	686882
2024-09-06	13.37	13.51	13.27	13.33	528119
2024-09-09	13.37	13.40	13.22	13.31	591480
2024-09-10	13.29	13.30	12.94	13.16	512062
2024-09-11	13.05	13.24	12.96	13.22	426564
2024-09-12	13.33	13.44	13.17	13.40	433579
2024-09-13	13.71	13.98	13.46	13.92	675519
2024-09-16	13.98	14.04	13.76	13.81	484671
2024-09-17	13.96	14.13	13.85	14.10	439446
2024-09-18	14.02	14.40	13.93	14.23	831983
2024-09-19	14.59	15.21	14.53	15.21	1229010
2024-09-20	15.09	15.32	14.96	15.16	2475039
2024-09-23	15.26	15.38	15.19	15.19	1059767
2024-09-24	15.18	15.36	15.15	15.26	488801
2024-09-25	15.23	15.23	14.80	14.86	726875
2024-09-26	15.01	15.18	14.84	15.09	620624
2024-09-27	15.27	15.32	14.91	14.93	571499
2024-09-30	14.91	14.91	14.69	14.77	737741
2024-10-01	14.65	14.92	14.43	14.76	773748
2024-10-02	14.69	15.18	14.67	15.12	1310688
2024-10-03	15.00	15.00	14.66	14.74	1036712
2024-10-04	14.92	15.29	14.80	15.29	971572
2024-10-07	15.13	15.21	14.91	14.96	1005976
2024-10-08	14.96	14.96	14.51	14.77	1154212
2024-10-09	14.70	14.87	14.64	14.70	707576
2024-10-10	14.58	14.81	14.53	14.81	981539
2024-10-11	14.88	15.03	14.77	14.91	525143
2024-10-14	14.89	14.95	14.79	14.87	352695
2024-10-15	14.87	15.15	14.83	14.83	468623
2024-10-16	14.94	15.07	14.84	15.01	480007
2024-10-17	15.08	15.19	14.90	14.99	472060
2024-10-18	15.02	15.02	14.78	14.79	268681
2024-10-21	14.71	14.74	14.44	14.60	379298
2024-10-22	14.47	14.65	14.47	14.50	219602
2024-10-23	14.39	14.45	14.19	14.31	402217
2024-10-24	14.37	14.60	14.33	14.59	634371
2024-10-25	14.72	14.78	14.50	14.55	320214
2024-10-28	14.68	14.79	14.54	14.64	453970
2024-10-29	14.50	14.66	14.46	14.61	467677
2024-10-30	14.57	14.81	14.56	14.66	418870
2024-10-31	14.62	14.64	14.17	14.17	751154
2024-11-01	14.25	14.39	14.12	14.13	415739
2024-11-04	14.05	14.46	13.91	14.29	660587
2024-11-05	14.19	14.51	14.10	14.49	347108
2024-11-06	15.26	15.59	15.07	15.41	1160990
2024-11-07	14.70	15.33	14.47	14.96	1254923
2024-11-08	14.93	15.24	14.74	15.09	903627
2024-11-11	15.17	15.59	15.09	15.38	686553
2024-11-12	15.22	15.45	15.09	15.24	587398
2024-11-13	15.33	15.44	15.08	15.15	539284
2024-11-14	15.28	15.36	15.00	15.00	977400
2024-11-15	15.12	15.19	14.76	14.77	996409
2024-11-18	14.84	15.00	14.67	14.77	677027
2024-11-19	14.68	14.86	14.64	14.82	797560
2024-11-20	14.66	14.89	14.66	14.76	839848
2024-11-21	14.87	15.09	14.84	15.02	566914
2024-11-22	15.11	15.38	15.06	15.33	634565
2024-11-25	15.50	15.76	15.48	15.68	1082551
2024-11-26	15.59	15.65	15.43	15.53	713683
2024-11-27	15.62	15.73	15.32	15.35	404345
2024-11-29	15.49	15.52	15.37	15.38	349204
2024-12-02	15.34	15.43	15.20	15.41	479575
2024-12-03	15.64	16.29	15.64	16.27	710248
2024-12-04	16.20	16.31	16.00	16.17	834535
2024-12-05	16.09	16.19	15.92	16.06	746997
2024-12-06	16.14	16.16	15.92	16.08	523450
2024-12-09	16.16	16.27	16.11	16.21	556000
2024-12-10	16.22	16.47	15.99	16.35	401631
2024-12-11	16.44	16.50	16.20	16.21	574617
2024-12-12	16.14	16.26	16.06	16.06	724742
2024-12-13	15.98	15.99	15.75	15.85	550708
2024-12-16	15.81	16.27	15.81	16.04	576800
2024-12-17	15.91	16.13	15.82	15.95	684314
2024-12-18	15.93	16.07	15.00	15.02	739000
2024-12-19	15.19	15.29	14.93	14.98	696137
2024-12-20	14.82	15.48	14.74	15.14	3064607
2024-12-23	15.13	15.21	14.92	15.10	580106
2024-12-24	15.07	15.23	14.97	15.22	162855
2024-12-26	15.17	15.36	15.09	15.30	322349
2024-12-27	15.11	15.34	15.01	15.09	460904
2024-12-30	15.00	15.12	14.75	14.98	965661
2024-12-31	15.07	15.19	14.86	14.86	1083611
2025-01-02	14.92	14.98	14.65	14.75	513436
2025-01-03	14.78	14.87	14.58	14.84	767951
2025-01-06	14.92	15.07	14.81	14.96	633018
2025-01-07	15.01	15.06	14.60	14.66	420315
2025-01-08	14.53	14.75	14.44	14.71	494927
2025-01-10	14.34	14.79	14.32	14.70	781460
2025-01-13	14.53	14.71	14.47	14.55	500292
2025-01-14	14.63	14.81	14.60	14.67	498316
2025-01-15	15.05	15.13	14.91	14.95	698221
2025-01-16	15.02	15.03	14.88	14.88	384205
2025-01-17	15.02	15.13	14.83	14.84	460247
2025-01-21	14.94	15.05	14.88	14.98	415061
2025-01-22	14.87	15.00	14.75	14.90	521864
2025-01-23	14.79	15.01	14.75	14.98	411256
2025-01-24	14.91	15.06	14.74	14.80	427173
2025-01-27	14.76	15.22	14.76	15.05	1029633
2025-01-28	15.01	15.47	14.98	15.20	849038
2025-01-29	15.17	15.17	14.77	14.83	731354
2025-01-30	15.04	15.21	14.92	15.07	960991
2025-01-31	15.09	15.20	14.86	14.96	899596
2025-02-03	14.70	14.72	14.38	14.61	668875
2025-02-04	14.54	14.72	14.38	14.62	649420
2025-02-05	14.62	14.65	14.41	14.54	506861
2025-02-06	14.63	14.90	14.59	14.83	426452
2025-02-07	14.79	15.00	14.68	14.95	447073
2025-02-10	15.03	15.11	14.79	14.85	816468
2025-02-11	14.68	14.84	14.54	14.71	539021
2025-02-12	14.44	14.54	14.30	14.38	487810
2025-02-13	14.51	14.53	14.29	14.39	565208
2025-02-14	14.49	14.60	14.40	14.47	557088
2025-02-18	14.45	14.73	14.45	14.66	716110
2025-02-19	14.40	14.62	14.32	14.47	873782
2025-02-20	14.37	14.57	14.11	14.44	865886
2025-02-21	14.58	14.58	13.92	14.00	902322
2025-02-24	14.03	14.10	13.87	13.95	763289
2025-02-25	13.55	13.89	12.94	13.06	1392168
2025-02-26	13.13	13.55	13.12	13.26	1070840
2025-02-27	13.27	13.50	13.22	13.29	832445
2025-02-28	13.32	13.57	13.32	13.44	1143657
2025-03-03	13.47	13.57	13.33	13.39	836152
2025-03-04	13.29	13.36	13.13	13.18	1172620
2025-03-05	13.20	13.45	13.11	13.26	857261
2025-03-06	13.16	13.38	13.11	13.16	676832
2025-03-07	13.14	13.45	13.10	13.40	1186337
2025-03-10	13.27	13.42	13.01	13.06	1292637
2025-03-11	13.12	13.21	12.77	12.87	1812701
2025-03-12	12.95	12.98	12.69	12.78	1157692
2025-03-13	12.81	12.97	12.28	12.31	842794
2025-03-14	12.48	12.68	12.38	12.59	687784
2025-03-17	12.59	13.00	12.59	13.00	800744
2025-03-18	12.88	12.88	12.48	12.53	714885
2025-03-19	12.55	12.85	12.53	12.80	715008
2025-03-20	12.63	12.81	12.57	12.64	944470
2025-03-21	12.45	12.49	12.04	12.48	1749418
2025-03-24	12.60	12.81	12.52	12.67	694889
2025-03-25	12.73	12.73	12.26	12.40	1016802
2025-03-26	12.46	12.48	12.24	12.30	1042160
2025-03-27	12.32	12.32	12.01	12.11	1076897
2025-03-28	12.06	12.06	11.67	11.67	534874
2025-03-31	11.51	11.80	11.43	11.76	677795
2025-04-01	11.73	11.85	11.54	11.76	856143
2025-04-02	11.57	11.87	11.57	11.80	862937
2025-04-03	11.26	11.47	10.47	10.53	744679
2025-04-04	10.02	10.12	9.64	9.81	1775082
2025-04-07	9.39	9.86	8.91	9.51	1781065
2025-04-08	9.91	9.91	9.08	9.22	1741201
2025-04-09	8.72	10.70	8.55	10.54	2420255
2025-04-10	10.14	10.36	9.53	9.75	1486343
2025-04-11	9.70	9.83	9.38	9.79	986992
2025-04-14	9.98	9.98	9.53	9.76	723864
2025-04-15	9.72	9.85	9.65	9.78	848472
2025-04-16	9.68	9.84	9.61	9.72	904851
2025-04-17	9.75	9.98	9.75	9.90	764831
2025-04-21	9.72	9.91	9.63	9.89	858230
2025-04-22	9.95	10.06	9.76	9.99	706597
2025-04-23	10.38	10.54	10.13	10.15	835286
2025-04-24	10.24	10.47	10.06	10.41	894348
2025-04-25	10.33	10.59	10.20	10.54	621944
2025-04-28	10.54	10.75	10.46	10.73	726811
2025-04-29	10.66	10.73	10.51	10.62	582420
2025-04-30	10.52	10.73	10.31	10.68	720926
2025-05-01	10.82	11.05	10.73	10.83	843727
2025-05-02	11.38	11.70	10.91	11.44	1435540
2025-05-05	11.36	11.87	11.31	11.54	1517358
2025-05-06	11.49	11.51	11.15	11.23	703270
2025-05-07	11.21	11.61	11.21	11.29	1308158
2025-05-08	11.43	11.69	11.35	11.52	762764
2025-05-09	11.52	11.63	11.47	11.56	865482
2025-05-12	12.10	12.54	12.09	12.30	1473863
2025-05-13	12.36	12.46	12.25	12.32	1097200
2025-05-14	12.33	12.53	12.23	12.25	1158929
2025-05-15	12.16	12.37	12.12	12.24	855091
2025-05-16	12.30	12.35	12.11	12.30	844278
2025-05-19	12.06	12.24	12.04	12.14	749051
2025-05-20	12.02	12.03	11.87	11.90	1681795
2025-05-21	11.75	11.86	11.59	11.61	1035660
2025-05-22	11.53	11.72	11.49	11.66	798710
2025-05-23	11.39	11.62	11.34	11.58	626215
2025-05-27	11.78	12.12	11.64	12.08	774141
2025-05-28	12.14	12.15	12.04	12.09	758937
2025-05-29	12.14	12.24	12.01	12.20	700788
2025-05-30	12.12	12.32	12.03	12.23	1037402
2025-06-02	12.25	12.32	11.80	11.91	1038357
2025-06-03	11.94	12.31	11.80	12.18	925617
2025-06-04	12.18	12.26	11.88	11.93	631651
2025-06-05	12.03	12.08	11.81	11.97	873971
2025-06-06	12.21	12.27	12.11	12.19	714613
2025-06-09	12.25	12.45	12.17	12.33	650865
2025-06-10	12.41	12.62	12.33	12.52	593452
2025-06-11	12.57	12.58	12.36	12.36	736167
2025-06-12	12.22	12.43	12.18	12.31	716359
2025-06-13	12.08	12.19	11.83	11.98	841503
2025-06-16	12.15	12.39	12.04	12.31	895909
2025-06-17	12.22	12.36	12.15	12.21	599556
2025-06-18	12.17	12.46	12.17	12.28	749320
2025-06-20	12.41	12.42	12.20	12.26	2564804
2025-06-23	12.17	12.53	12.13	12.48	1251557
2025-06-24	12.62	12.67	12.49	12.50	817111
2025-06-25	12.53	12.53	12.36	12.36	838069
2025-06-26	12.48	12.70	12.35	12.68	957951
2025-06-27	12.75	12.89	12.67	12.79	2001687

Explore More About XHR

Coins representing dividend payouts and trends

XHR Dividend History

Discover Xenia Hotels &'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

XHR Stock Split History

Discover Xenia Hotels &'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

XHR Historical Prices

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

Web Analytics