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

YEXT Historical Prices

Summary

Key Stock Metrics

5.51

(April 8, 2025)

52-Week Low

9.20

(August 28, 2025)

52-Week High

27.19

(August 29, 2018)

All-Time High

8.65

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-04-13	14.00	14.25	13.19	13.41	11337563
2017-04-17	13.36	14.10	13.30	13.55	2259667
2017-04-18	13.48	14.08	13.22	14.01	998419
2017-04-19	14.00	14.25	13.80	14.04	844223
2017-04-20	14.15	14.16	13.74	13.81	1156417
2017-04-21	13.80	13.92	13.41	13.44	463408
2017-04-24	13.54	13.81	13.54	13.74	510989
2017-04-25	13.80	13.84	13.66	13.72	185920
2017-04-26	13.83	13.91	13.65	13.81	120333
2017-04-27	13.87	14.84	13.86	14.63	826929
2017-04-28	14.72	15.10	14.50	14.84	398198
2017-05-01	15.03	15.11	14.58	14.63	323583
2017-05-02	14.65	14.73	14.12	14.23	243754
2017-05-03	14.08	14.18	13.67	13.92	1095929
2017-05-04	13.93	14.13	13.55	13.83	126644
2017-05-05	13.81	13.91	13.55	13.91	171548
2017-05-08	13.85	14.14	13.65	13.90	420460
2017-05-09	13.88	13.95	13.71	13.90	139762
2017-05-10	13.87	14.16	13.85	14.03	128721
2017-05-11	14.03	14.15	13.75	13.92	196005
2017-05-12	13.89	14.00	13.56	13.73	388534
2017-05-15	13.77	14.17	13.54	13.63	109988
2017-05-16	13.70	13.84	12.91	13.18	464163
2017-05-17	12.85	13.37	12.82	13.27	152689
2017-05-18	13.23	13.26	13.00	13.22	46225
2017-05-19	13.29	13.35	13.01	13.27	115771
2017-05-22	13.32	13.48	13.15	13.29	144899
2017-05-23	13.32	13.47	13.20	13.30	52675
2017-05-24	13.34	13.41	13.17	13.21	143472
2017-05-25	13.16	13.30	13.09	13.15	283021
2017-05-26	13.13	13.80	13.00	13.75	516181
2017-05-30	14.00	14.32	13.51	14.07	448165
2017-05-31	14.11	14.97	13.75	14.74	152327
2017-06-01	14.83	14.94	14.40	14.79	455948
2017-06-02	13.90	14.43	12.50	13.03	1115010
2017-06-05	13.00	13.31	12.46	12.60	760107
2017-06-06	12.79	13.07	12.55	12.92	404548
2017-06-07	12.97	13.06	12.57	12.64	764962
2017-06-08	12.69	12.87	12.32	12.58	229384
2017-06-09	12.59	12.95	12.17	12.21	292142
2017-06-12	12.19	12.33	12.05	12.31	162384
2017-06-13	12.33	12.60	12.30	12.57	140720
2017-06-14	12.65	13.00	12.47	12.97	240494
2017-06-15	12.89	13.50	12.43	13.01	546449
2017-06-16	12.74	13.39	12.71	13.37	773885
2017-06-19	13.29	13.55	13.15	13.51	247653
2017-06-20	13.52	13.54	12.73	13.12	269242
2017-06-21	13.27	13.27	12.85	13.08	325392
2017-06-22	13.10	13.41	12.99	13.24	676694
2017-06-23	13.24	13.47	13.10	13.23	1666807
2017-06-26	13.30	13.45	13.17	13.20	144623
2017-06-27	13.16	13.21	12.99	13.01	124888
2017-06-28	13.00	13.38	12.97	13.24	92974
2017-06-29	13.16	13.22	13.00	13.09	106294
2017-06-30	13.13	13.36	13.04	13.33	122840
2017-07-03	13.42	13.42	12.88	13.02	101725
2017-07-05	13.00	13.41	13.00	13.20	106097
2017-07-06	13.10	13.10	12.90	13.00	93946
2017-07-07	12.99	13.24	12.97	13.18	65748
2017-07-10	13.20	13.22	12.93	12.99	83675
2017-07-11	12.97	13.13	12.95	13.05	87247
2017-07-12	13.06	13.39	13.06	13.32	211301
2017-07-13	13.27	13.75	13.27	13.53	172759
2017-07-14	13.53	13.91	13.49	13.78	146981
2017-07-17	13.77	13.97	13.54	13.85	140823
2017-07-18	13.78	14.13	13.71	14.12	192129
2017-07-19	14.12	14.53	14.00	14.46	123580
2017-07-20	14.30	14.46	13.71	13.88	198843
2017-07-21	13.96	14.06	13.62	13.71	205431
2017-07-24	13.73	13.94	13.62	13.80	146741
2017-07-25	13.72	13.92	13.52	13.63	108732
2017-07-26	13.58	13.82	13.57	13.61	192827
2017-07-27	13.53	13.67	12.86	13.11	224026
2017-07-28	13.14	13.28	12.98	13.12	212281
2017-07-31	13.07	13.07	12.90	13.00	141726
2017-08-01	12.95	13.00	12.68	12.82	221566
2017-08-02	12.69	12.92	12.59	12.79	82623
2017-08-03	12.86	12.95	12.61	12.78	77771
2017-08-04	12.92	13.08	12.70	12.79	76896
2017-08-07	12.81	13.88	12.80	13.86	317694
2017-08-08	13.92	14.16	13.64	13.67	294930
2017-08-09	13.55	13.72	13.46	13.59	72349
2017-08-10	13.56	13.63	13.10	13.33	84765
2017-08-11	13.50	13.52	13.26	13.51	39167
2017-08-14	13.57	14.02	13.51	13.99	69190
2017-08-15	14.04	14.04	13.03	13.10	307639
2017-08-16	13.10	13.48	13.05	13.31	112210
2017-08-17	13.29	13.51	13.04	13.05	107918
2017-08-18	13.00	13.21	12.79	13.08	135002
2017-08-21	13.08	13.08	12.71	12.73	74889
2017-08-22	12.84	12.97	12.71	12.81	61670
2017-08-23	12.71	12.89	12.71	12.79	88939
2017-08-24	12.80	12.92	12.73	12.85	55061
2017-08-25	12.83	12.87	12.69	12.76	111319
2017-08-28	12.76	12.88	12.66	12.83	164482
2017-08-29	12.70	13.30	12.70	13.21	178410
2017-08-30	13.21	13.32	13.15	13.21	74393
2017-08-31	13.16	13.42	12.97	13.01	89035
2017-09-01	13.20	13.50	12.94	13.25	91503
2017-09-05	13.12	13.43	12.97	13.38	67462
2017-09-06	13.44	14.43	13.44	13.98	429897
2017-09-07	14.43	14.43	12.82	12.89	259655
2017-09-08	12.86	12.99	12.10	12.29	575955
2017-09-11	12.42	13.03	12.31	12.84	254288
2017-09-12	12.75	13.48	12.75	13.35	427259
2017-09-13	13.35	14.63	13.33	14.47	519952
2017-09-14	14.34	14.42	13.69	13.80	187380
2017-09-15	13.84	13.90	13.35	13.40	266359
2017-09-18	13.41	13.49	13.25	13.26	157357
2017-09-19	13.28	13.39	12.94	12.99	122825
2017-09-20	12.96	12.99	12.36	12.82	283421
2017-09-21	12.85	13.00	12.57	12.96	171674
2017-09-22	12.99	13.13	12.67	12.90	88678
2017-09-25	12.89	13.07	12.64	13.03	89110
2017-09-26	13.05	13.25	12.91	12.95	299987
2017-09-27	12.91	13.57	12.91	13.26	316139
2017-09-28	13.15	13.31	13.02	13.20	130737
2017-09-29	13.19	13.30	13.15	13.28	67412
2017-10-02	13.24	13.50	13.23	13.45	74322
2017-10-03	13.55	13.70	13.23	13.68	122153
2017-10-04	13.68	13.84	13.51	13.84	99226
2017-10-05	13.89	13.89	13.50	13.55	56757
2017-10-06	13.65	13.65	13.07	13.15	486314
2017-10-09	13.15	13.18	12.31	12.40	6212783
2017-10-10	12.21	12.33	11.92	12.07	1452306
2017-10-11	12.18	12.20	11.96	12.13	574287
2017-10-12	12.07	12.44	12.02	12.25	397152
2017-10-13	12.31	12.48	12.13	12.45	575110
2017-10-16	13.10	13.10	12.11	12.43	343767
2017-10-17	12.38	12.38	12.05	12.13	259215
2017-10-18	12.13	12.20	11.76	12.08	430705
2017-10-19	12.04	12.13	11.85	12.06	299606
2017-10-20	12.08	12.12	11.85	11.89	235494
2017-10-23	11.81	12.00	11.46	11.73	342606
2017-10-24	11.66	12.02	11.66	11.96	730587
2017-10-25	11.80	11.90	11.68	11.71	251233
2017-10-26	11.73	11.89	11.58	11.65	350743
2017-10-27	11.69	11.90	11.53	11.78	318785
2017-10-30	11.75	11.76	11.12	11.40	698208
2017-10-31	11.32	11.50	11.27	11.48	148988
2017-11-01	11.47	11.70	11.23	11.65	192069
2017-11-02	11.69	11.98	11.61	11.85	299353
2017-11-03	11.95	12.11	11.81	12.01	591809
2017-11-06	11.92	12.06	11.63	12.00	256582
2017-11-07	11.99	12.02	11.83	12.01	259272
2017-11-08	12.10	12.38	11.88	12.36	268930
2017-11-09	12.23	12.38	11.93	12.31	201699
2017-11-10	12.39	12.89	12.39	12.44	546886
2017-11-13	12.60	12.60	12.20	12.53	293680
2017-11-14	12.52	12.86	12.49	12.74	286146
2017-11-15	12.62	12.85	12.40	12.71	235263
2017-11-16	12.59	13.00	12.43	12.95	354140
2017-11-17	12.96	13.00	12.79	12.92	160396
2017-11-20	12.95	13.00	12.78	12.98	322541
2017-11-21	13.00	13.01	12.79	12.95	249132
2017-11-22	13.20	13.23	12.97	13.05	408138
2017-11-24	13.16	13.75	13.12	13.75	421911
2017-11-27	13.75	13.99	13.66	13.92	596300
2017-11-28	13.98	14.73	13.86	14.62	1047098
2017-11-29	14.64	14.78	13.95	14.04	492930
2017-11-30	14.15	14.59	13.78	13.49	822979
2017-12-01	13.66	14.39	12.91	13.49	948030
2017-12-04	12.97	13.42	12.76	12.80	1423519
2017-12-05	12.82	13.12	12.64	12.71	999213
2017-12-06	12.65	12.75	12.43	12.73	452406
2017-12-07	12.71	12.75	12.61	12.73	481464
2017-12-08	12.73	12.75	12.56	12.69	508907
2017-12-11	12.65	12.70	12.03	12.11	726259
2017-12-12	12.16	12.30	12.11	12.17	716262
2017-12-13	12.19	12.24	12.06	12.15	898753
2017-12-14	12.19	12.27	12.02	12.12	838892
2017-12-15	12.11	12.33	11.85	12.30	2733058
2017-12-18	12.31	12.95	12.30	12.53	1449033
2017-12-19	12.36	12.45	12.08	12.44	1380205
2017-12-20	12.44	12.45	12.10	12.37	521152
2017-12-21	12.36	12.47	12.30	12.47	362527
2017-12-22	12.43	12.75	12.11	12.37	475720
2017-12-26	12.22	12.34	11.90	11.99	508317
2017-12-27	11.92	12.15	11.92	12.00	194237
2017-12-28	12.01	12.14	11.89	12.03	1397173
2017-12-29	12.05	12.17	11.93	12.03	287709
2018-01-02	11.73	11.92	11.60	11.85	484192
2018-01-03	11.70	11.95	11.41	11.75	499209
2018-01-04	11.87	11.87	11.31	11.70	445042
2018-01-05	11.80	11.82	11.57	11.59	269209
2018-01-08	11.63	11.65	11.35	11.45	351453
2018-01-09	11.49	11.59	11.03	11.41	498970
2018-01-10	11.30	12.12	11.17	12.11	834890
2018-01-11	12.23	12.57	11.90	12.06	818157
2018-01-12	12.04	12.07	11.75	12.06	271780
2018-01-16	12.08	12.64	12.07	12.57	687752
2018-01-17	12.62	13.30	12.47	12.80	1874642
2018-01-18	12.83	12.95	12.25	12.87	843523
2018-01-19	12.84	13.04	12.71	12.79	397197
2018-01-22	12.76	12.90	12.59	12.68	257280
2018-01-23	12.63	12.65	12.25	12.52	467147
2018-01-24	12.47	12.57	12.20	12.24	319044
2018-01-25	12.35	12.42	12.03	12.15	341637
2018-01-26	12.16	12.20	12.07	12.15	214539
2018-01-29	12.19	12.22	11.96	12.00	359534
2018-01-30	11.91	11.97	11.61	11.73	234592
2018-01-31	11.72	12.11	11.60	12.05	417647
2018-02-01	11.97	12.00	11.81	11.95	186841
2018-02-02	11.87	11.87	11.57	11.64	186595
2018-02-05	11.55	11.61	11.00	11.10	379807
2018-02-06	10.94	11.38	10.58	11.26	608892
2018-02-07	11.21	11.39	11.06	11.25	590550
2018-02-08	11.29	11.32	10.84	10.84	497400
2018-02-09	10.87	11.02	10.76	10.87	348473
2018-02-12	10.95	11.00	10.67	10.87	203118
2018-02-13	10.89	10.99	10.64	10.94	392467
2018-02-14	10.86	11.58	10.86	11.56	368577
2018-02-15	11.60	11.73	11.44	11.63	286674
2018-02-16	11.65	12.20	11.65	12.12	805400
2018-02-20	12.13	12.22	11.93	12.15	430033
2018-02-21	12.14	12.27	12.07	12.14	300164
2018-02-22	12.24	12.26	11.96	12.15	319744
2018-02-23	12.20	12.34	12.07	12.34	276289
2018-02-26	12.40	12.75	12.17	12.73	420726
2018-02-27	12.68	12.88	12.65	12.77	531766
2018-02-28	12.79	12.96	12.64	12.70	568769
2018-03-01	12.70	12.70	12.32	12.50	934465
2018-03-02	12.36	12.76	12.33	12.75	351240
2018-03-05	12.67	13.28	12.61	13.00	1270519
2018-03-06	13.01	13.10	12.75	12.94	464404
2018-03-07	12.78	13.15	12.73	13.00	550649
2018-03-08	13.17	13.85	13.11	13.53	1852030
2018-03-09	13.21	13.21	12.06	12.50	1971033
2018-03-12	12.25	12.56	12.16	12.46	778500
2018-03-13	12.46	12.51	12.05	12.20	520708
2018-03-14	12.16	12.44	12.13	12.37	449014
2018-03-15	12.35	12.44	12.15	12.34	598874
2018-03-16	12.29	12.38	12.12	12.25	473383
2018-03-19	12.16	12.30	11.99	12.00	2553926
2018-03-20	11.94	12.07	11.88	11.93	780947
2018-03-21	11.85	12.22	11.70	12.09	447154
2018-03-22	12.19	12.78	12.10	12.58	1175314
2018-03-23	12.58	12.90	12.53	12.64	846850
2018-03-26	12.60	12.97	12.59	12.94	669267
2018-03-27	12.94	13.00	12.73	12.82	1144740
2018-03-28	12.78	12.78	12.29	12.60	1678535
2018-03-29	12.55	12.72	12.33	12.65	981793
2018-04-02	12.64	12.67	12.21	12.40	442890
2018-04-03	12.41	12.51	12.30	12.50	308879
2018-04-04	12.28	12.38	12.21	12.38	517886
2018-04-05	12.48	12.55	12.26	12.45	312676
2018-04-06	12.31	12.54	12.29	12.39	368303
2018-04-09	12.35	12.53	12.34	12.45	988886
2018-04-10	12.54	12.54	12.30	12.50	2038568
2018-04-11	12.36	12.49	12.23	12.39	366239
2018-04-12	12.45	12.45	12.20	12.39	290562
2018-04-13	12.43	12.61	12.40	12.56	498417
2018-04-16	12.59	12.99	12.52	12.92	779943
2018-04-17	12.99	13.62	12.91	13.48	973683
2018-04-18	13.54	13.80	13.27	13.68	600265
2018-04-19	13.65	13.79	13.52	13.59	381074
2018-04-20	13.60	13.76	13.58	13.60	422955
2018-04-23	13.70	13.85	13.48	13.51	988295
2018-04-24	13.52	13.59	12.82	13.10	578522
2018-04-25	13.12	13.22	12.88	13.13	267462
2018-04-26	13.23	13.35	13.11	13.29	347796
2018-04-27	13.36	13.36	13.05	13.24	238283
2018-04-30	13.26	13.41	13.22	13.34	523503
2018-05-01	13.28	13.38	12.98	13.09	5291306
2018-05-02	13.17	13.27	12.93	13.11	965011
2018-05-03	12.92	13.35	12.91	13.31	453771
2018-05-04	13.28	13.76	13.20	13.67	873744
2018-05-07	13.69	13.89	13.55	13.72	467069
2018-05-08	13.67	14.30	13.46	14.18	878852
2018-05-09	14.18	14.33	14.05	14.29	911869
2018-05-10	14.39	14.71	14.31	14.58	489129
2018-05-11	14.53	14.80	14.30	14.73	329489
2018-05-14	14.73	15.05	14.72	14.78	927149
2018-05-15	14.75	15.18	14.71	15.10	853626
2018-05-16	15.12	15.30	14.91	15.25	1291373
2018-05-17	15.03	15.30	14.91	15.16	1203769
2018-05-18	15.18	15.40	15.02	15.35	3399317
2018-05-21	15.44	15.47	14.83	15.00	1105573
2018-05-22	15.04	15.15	14.66	14.76	576538
2018-05-23	14.64	14.72	14.45	14.70	571785
2018-05-24	14.68	14.75	14.50	14.65	432591
2018-05-25	14.59	14.97	14.59	14.84	436034
2018-05-29	14.77	14.91	14.56	14.70	536312
2018-05-30	14.78	15.28	14.78	15.14	1257307
2018-05-31	15.18	15.50	14.97	15.39	1561837
2018-06-01	15.68	17.14	15.59	16.98	3888761
2018-06-04	16.99	17.54	16.91	17.53	2058138
2018-06-05	17.20	17.39	16.75	17.26	2083272
2018-06-06	17.22	17.91	17.20	17.88	1615653
2018-06-07	17.90	17.93	16.97	17.03	1356025
2018-06-08	17.04	17.95	17.04	17.72	1416859
2018-06-11	17.80	18.46	17.80	18.44	1544990
2018-06-12	18.44	18.86	18.15	18.62	1319889
2018-06-13	18.71	19.15	18.34	18.68	1392155
2018-06-14	18.73	19.72	18.51	19.61	2205511
2018-06-15	19.48	19.80	19.29	19.76	1239396
2018-06-18	19.62	19.79	19.54	19.63	1665578
2018-06-19	19.51	19.56	19.15	19.36	1367013
2018-06-20	19.35	19.76	19.31	19.66	1081368
2018-06-21	19.63	19.64	19.02	19.26	1028247
2018-06-22	19.42	19.47	18.70	19.03	7506778
2018-06-25	18.82	18.94	18.40	18.76	1237832
2018-06-26	18.91	19.26	18.71	19.18	834523
2018-06-27	19.11	19.37	18.56	18.63	738176
2018-06-28	18.50	19.12	17.91	19.03	1323761
2018-06-29	19.21	19.52	19.13	19.34	710958
2018-07-02	19.10	19.57	18.91	19.55	767429
2018-07-03	19.68	20.03	19.35	19.38	557240
2018-07-05	19.29	19.49	19.04	19.06	783072
2018-07-06	19.00	19.56	19.00	19.49	1089394
2018-07-09	19.68	19.98	19.33	19.45	1017170
2018-07-10	19.49	19.64	19.21	19.34	445816
2018-07-11	18.31	18.54	17.96	18.37	1077950
2018-07-12	18.46	18.48	18.14	18.16	650175
2018-07-13	18.19	18.49	18.11	18.46	674815
2018-07-16	18.48	18.82	18.47	18.73	844343
2018-07-17	18.65	18.97	18.49	18.55	501604
2018-07-18	18.53	18.68	18.28	18.65	664700
2018-07-19	18.55	19.22	18.55	19.04	817824
2018-07-20	19.09	19.35	18.80	18.87	598904
2018-07-23	18.81	19.21	18.56	19.16	546030
2018-07-24	19.17	19.26	18.82	18.94	663332
2018-07-25	19.22	22.90	19.22	22.66	3931547
2018-07-26	23.43	23.48	21.84	23.36	3145325
2018-07-27	23.66	23.66	21.51	22.04	2554704
2018-07-30	21.90	22.54	21.56	21.87	1299578
2018-07-31	21.82	22.38	21.11	21.14	1081130
2018-08-01	21.11	22.18	21.06	21.80	913951
2018-08-02	21.55	22.97	21.52	22.68	946454
2018-08-03	22.61	22.61	21.09	21.49	967178
2018-08-06	21.47	21.79	21.19	21.75	434074
2018-08-07	21.90	22.25	21.23	21.45	833970
2018-08-08	21.36	21.78	21.08	21.33	599609
2018-08-09	21.40	22.60	21.34	22.29	1107828
2018-08-10	22.20	23.31	22.10	22.75	1072040
2018-08-13	22.74	23.14	22.38	22.57	1619670
2018-08-14	23.16	24.48	22.79	23.93	1614562
2018-08-15	23.71	23.91	22.43	23.53	1170432
2018-08-16	23.71	23.98	23.14	23.70	687233
2018-08-17	23.74	23.98	23.42	23.78	489495
2018-08-20	23.94	24.43	23.72	24.17	1375258
2018-08-21	24.24	24.80	23.81	24.50	849476
2018-08-22	24.38	25.12	24.22	25.06	620772
2018-08-23	25.00	25.14	24.37	24.61	1377978
2018-08-24	24.88	25.35	24.03	25.33	766135
2018-08-27	25.34	26.49	25.12	26.12	1336989
2018-08-28	26.40	26.80	25.90	26.49	1004699
2018-08-29	26.60	27.19	26.24	26.75	993127
2018-08-30	26.53	26.75	25.22	25.30	2789413
2018-08-31	25.07	26.65	23.76	24.86	3275428
2018-09-04	24.60	25.27	24.18	25.21	1814119
2018-09-05	25.32	25.40	24.15	25.09	1077129
2018-09-06	25.13	25.36	24.70	25.22	649363
2018-09-07	25.18	27.19	25.05	26.85	1419672
2018-09-10	26.86	27.01	25.70	26.04	1221639
2018-09-11	25.92	26.43	25.75	25.97	747020
2018-09-12	26.05	26.18	25.03	25.89	915146
2018-09-13	25.76	26.10	25.32	25.88	1270786
2018-09-14	25.90	25.93	25.31	25.78	952134
2018-09-17	25.64	25.76	24.55	24.95	936818
2018-09-18	25.17	25.80	25.01	25.49	1050940
2018-09-19	25.52	25.69	24.90	25.26	702556
2018-09-20	25.29	25.68	24.31	25.44	818812
2018-09-21	25.40	25.40	24.61	24.77	1877003
2018-09-24	24.35	25.13	23.16	24.72	1124032
2018-09-25	24.81	25.16	24.56	25.07	1047342
2018-09-26	25.12	25.37	24.40	24.46	873844
2018-09-27	24.50	24.73	23.97	24.06	983577
2018-09-28	24.02	24.18	23.36	23.70	1116217
2018-10-01	23.87	23.89	22.86	22.95	982036
2018-10-02	22.91	23.10	22.28	22.72	1191017
2018-10-03	22.72	22.97	22.30	22.42	1099595
2018-10-04	22.40	22.40	21.13	21.31	1857313
2018-10-05	21.31	21.67	20.35	21.00	1687672
2018-10-08	20.73	21.17	19.76	20.30	1303813
2018-10-09	20.67	20.84	19.84	20.05	1329604
2018-10-10	19.94	19.99	19.04	19.05	1255171
2018-10-11	18.85	19.32	18.39	18.40	1949965
2018-10-12	19.25	19.25	18.41	18.97	1496973
2018-10-15	18.85	19.39	18.67	19.02	1251018
2018-10-16	19.46	20.00	19.35	19.93	1116840
2018-10-17	19.96	20.25	19.36	19.90	823642
2018-10-18	19.65	19.89	18.85	19.14	849658
2018-10-19	19.22	19.43	18.58	18.60	754914
2018-10-22	18.71	18.97	18.05	18.37	1239911
2018-10-23	17.77	19.37	17.71	18.83	1274256
2018-10-24	18.82	19.93	18.82	19.47	2830067
2018-10-25	19.61	20.21	19.27	19.73	1547856
2018-10-26	19.10	19.56	18.02	18.18	1082229
2018-10-29	18.46	18.84	18.06	18.35	837180
2018-10-30	18.27	18.60	18.00	18.46	705487
2018-10-31	18.83	19.61	18.55	19.22	1341910
2018-11-01	19.28	19.35	18.77	19.17	514933
2018-11-02	19.28	19.73	19.27	19.43	480997
2018-11-05	19.43	19.65	18.48	18.93	404492
2018-11-06	18.87	19.41	18.56	18.67	471540
2018-11-07	18.92	20.07	18.89	20.00	715184
2018-11-08	20.00	20.46	19.40	19.42	777742
2018-11-09	19.17	19.29	18.12	18.87	620920
2018-11-12	18.86	18.88	17.68	17.89	730499
2018-11-13	18.01	18.27	17.70	17.87	519710
2018-11-14	18.12	18.19	16.79	17.08	1210487
2018-11-15	17.02	17.55	17.02	17.48	577775
2018-11-16	17.46	17.83	17.14	17.72	777015
2018-11-19	17.53	17.70	16.03	16.09	969321
2018-11-20	15.53	16.70	15.28	16.60	1497822
2018-11-21	16.90	17.20	16.51	16.75	666714
2018-11-23	16.47	17.01	16.47	16.92	272237
2018-11-26	17.25	17.97	17.09	17.83	788636
2018-11-27	17.68	17.80	16.98	17.07	896978
2018-11-28	17.25	17.88	17.07	17.83	675740
2018-11-29	17.98	18.80	17.67	18.21	1423791
2018-11-30	15.99	16.00	14.24	14.52	6269803
2018-12-03	15.02	15.23	14.26	15.14	1712867
2018-12-04	15.05	15.37	14.85	15.08	1211752
2018-12-06	15.00	15.82	14.73	15.52	1038052
2018-12-07	15.87	16.00	15.36	15.55	869239
2018-12-10	15.41	16.26	15.41	15.92	768579
2018-12-11	16.18	16.18	15.17	15.45	533150
2018-12-12	15.66	16.12	15.66	15.71	486457
2018-12-13	15.66	15.98	15.35	15.64	562439
2018-12-14	15.38	15.91	15.21	15.27	383673
2018-12-17	15.04	15.20	14.42	14.52	675367
2018-12-18	14.66	14.97	14.43	14.69	751746
2018-12-19	14.69	15.06	14.26	14.49	546342
2018-12-20	14.35	14.78	13.95	14.35	1045178
2018-12-21	14.12	14.21	12.90	13.32	1742964
2018-12-24	13.27	13.74	13.25	13.44	234902
2018-12-26	13.62	14.12	13.48	14.11	483563
2018-12-27	14.06	14.88	13.89	14.88	1055058
2018-12-28	15.00	15.00	14.54	14.61	524732
2018-12-31	14.72	14.89	14.18	14.85	1765995
2019-01-02	14.51	15.16	14.21	15.00	1062653
2019-01-03	14.68	14.80	14.26	14.34	642718
2019-01-04	14.62	14.96	14.44	14.80	539445
2019-01-07	14.86	15.54	14.82	15.46	694035
2019-01-08	15.55	15.62	15.20	15.43	647657
2019-01-09	15.51	15.57	15.11	15.41	502427
2019-01-10	15.44	16.26	15.43	16.06	836926
2019-01-11	15.99	16.01	15.53	15.82	459704
2019-01-14	15.67	15.67	15.25	15.29	400609
2019-01-15	14.52	15.39	13.97	14.92	1110142
2019-01-16	14.88	15.04	14.50	14.52	760739
2019-01-17	14.42	14.90	14.33	14.50	525561
2019-01-18	14.57	14.84	14.50	14.74	609769
2019-01-22	14.69	14.73	13.96	14.28	810428
2019-01-23	14.35	14.48	13.88	14.03	498314
2019-01-24	14.00	14.19	13.77	14.05	368326
2019-01-25	14.55	14.93	14.30	14.84	539775
2019-01-28	14.71	15.05	14.51	14.96	538408
2019-01-29	14.96	15.02	14.33	14.34	472902
2019-01-30	14.66	15.28	14.50	15.26	593875
2019-01-31	15.26	15.97	15.26	15.59	612955
2019-02-01	15.54	15.85	15.41	15.84	524134
2019-02-04	15.89	16.81	15.87	16.73	1087774
2019-02-05	16.88	17.35	16.81	17.31	1123286
2019-02-06	17.31	17.41	16.68	17.20	845395
2019-02-07	16.98	17.43	16.78	17.41	1107878
2019-02-08	17.30	17.74	17.23	17.66	724684
2019-02-11	17.79	18.53	17.71	18.09	832271
2019-02-12	18.46	18.48	18.00	18.25	735493
2019-02-13	18.35	18.49	17.94	18.21	357306
2019-02-14	18.13	18.32	18.04	18.10	695190
2019-02-15	18.19	18.20	17.83	18.00	556064
2019-02-19	18.00	18.36	17.92	18.25	474893
2019-02-20	18.24	19.26	18.24	19.13	1254530
2019-02-21	19.14	19.22	17.99	18.14	889567
2019-02-22	18.25	18.65	18.22	18.51	527081
2019-02-25	18.66	18.79	18.16	18.18	570540
2019-02-26	18.22	18.30	17.68	17.87	1277017
2019-02-27	17.87	18.50	17.66	18.50	607380
2019-02-28	18.36	18.68	18.17	18.58	821089
2019-03-01	18.61	19.35	18.61	19.27	1352206
2019-03-04	19.34	19.50	18.36	18.82	1372744
2019-03-05	18.84	19.74	18.83	19.68	1386487
2019-03-06	19.62	20.49	19.61	20.37	2877942
2019-03-07	20.37	23.17	20.00	22.43	5366721
2019-03-08	21.66	22.73	21.66	22.48	1726768
2019-03-11	22.71	23.28	22.65	23.06	1216327
2019-03-12	23.01	23.06	21.79	22.12	1596184
2019-03-13	22.30	23.04	22.12	22.46	1179909
2019-03-14	22.37	23.06	22.28	22.79	1459912
2019-03-15	22.64	22.84	22.35	22.66	1569219
2019-03-18	22.50	23.32	22.24	23.00	2408490
2019-03-19	22.35	22.62	21.85	22.04	5275429
2019-03-20	22.18	22.51	21.91	22.13	1515566
2019-03-21	22.00	22.20	21.62	22.12	1674282
2019-03-22	21.98	22.04	20.37	20.88	1648022
2019-03-25	20.75	21.18	20.56	21.14	839755
2019-03-26	21.24	21.76	21.02	21.17	911855
2019-03-27	21.05	21.61	20.52	21.17	1075182
2019-03-28	21.24	21.58	21.06	21.44	742433
2019-03-29	21.64	21.88	21.34	21.86	1844865
2019-04-01	22.08	22.32	21.46	21.59	904430
2019-04-02	21.62	22.08	21.24	22.01	1055755
2019-04-03	22.10	22.32	21.88	21.98	632669
2019-04-04	21.98	22.18	21.49	21.84	572878
2019-04-05	21.93	22.00	21.45	21.72	613109
2019-04-08	21.54	21.77	21.30	21.57	495360
2019-04-09	21.43	21.69	21.38	21.50	501094
2019-04-10	21.47	22.06	21.47	21.84	667049
2019-04-11	21.80	21.97	21.32	21.64	377786
2019-04-12	21.76	21.89	21.39	21.58	466062
2019-04-15	21.50	21.85	21.02	21.35	945643
2019-04-16	21.40	21.73	21.35	21.50	684234
2019-04-17	21.62	21.64	21.05	21.10	785042
2019-04-18	21.00	21.05	20.21	20.29	961072
2019-04-22	19.85	20.25	19.80	20.12	755590
2019-04-23	20.25	20.66	20.21	20.54	545590
2019-04-24	20.54	20.61	19.99	20.40	488144
2019-04-25	20.37	20.73	20.24	20.62	548356
2019-04-26	20.63	20.85	20.52	20.72	350109
2019-04-29	20.70	21.68	20.70	21.45	787934
2019-04-30	21.49	21.98	21.46	21.91	792923
2019-05-01	22.02	22.08	21.67	21.75	746127
2019-05-02	21.64	22.14	21.42	21.63	506644
2019-05-03	21.78	22.13	21.63	22.08	1259446
2019-05-06	21.52	22.60	21.30	22.37	1004800
2019-05-07	22.42	22.47	21.15	21.35	495497
2019-05-08	21.28	21.59	20.93	20.96	569772
2019-05-09	20.75	20.76	20.12	20.73	532708
2019-05-10	20.53	21.17	20.38	21.03	600791
2019-05-13	20.51	20.82	20.28	20.66	901289
2019-05-14	20.66	20.99	20.50	20.80	548607
2019-05-15	20.62	21.41	20.50	21.16	343583
2019-05-16	21.17	21.79	21.16	21.45	410910
2019-05-17	21.26	21.66	21.24	21.29	538739
2019-05-20	21.08	21.45	20.56	21.20	388021
2019-05-21	21.53	21.73	21.27	21.29	452890
2019-05-22	21.22	21.40	21.00	21.19	352801
2019-05-23	20.90	20.99	19.98	20.06	479021
2019-05-24	20.16	20.62	20.10	20.32	691986
2019-05-28	20.35	20.60	20.19	20.51	1310148
2019-05-29	20.40	20.52	19.41	19.52	1005898
2019-05-30	19.59	19.74	19.01	19.12	1559344
2019-05-31	19.06	19.10	17.00	18.36	2066832
2019-06-03	18.36	18.95	17.74	17.82	1382938
2019-06-04	17.97	18.52	17.52	18.47	1353806
2019-06-05	18.53	18.71	17.38	18.30	1801345
2019-06-06	18.15	18.40	17.64	18.27	755829
2019-06-07	18.36	18.58	18.15	18.44	685557
2019-06-10	18.66	19.21	18.50	19.07	1359568
2019-06-11	19.23	19.87	19.19	19.80	1383707
2019-06-12	19.75	20.23	19.67	20.13	1548879
2019-06-13	20.15	20.55	19.98	20.50	826190
2019-06-14	20.46	20.63	20.31	20.45	714580
2019-06-17	20.46	20.87	20.36	20.57	675481
2019-06-18	20.68	21.05	20.32	20.38	570390
2019-06-19	20.49	20.64	20.16	20.60	677297
2019-06-20	20.85	20.94	20.31	20.36	716784
2019-06-21	20.15	20.39	19.57	20.08	2420453
2019-06-24	20.10	20.32	19.69	19.71	769917
2019-06-25	19.69	19.72	19.19	19.35	824323
2019-06-26	19.37	19.75	18.97	18.97	506465
2019-06-27	19.02	19.65	18.95	19.62	553388
2019-06-28	19.77	20.15	19.77	20.09	2080190
2019-07-01	20.30	20.80	20.20	20.54	750865
2019-07-02	20.51	20.59	20.23	20.36	492918
2019-07-03	20.47	20.63	20.26	20.46	359034
2019-07-05	20.35	20.38	19.87	20.19	363792
2019-07-08	20.15	20.37	20.00	20.27	411291
2019-07-09	20.12	20.99	20.10	20.94	463379
2019-07-10	20.99	21.14	20.60	20.65	515837
2019-07-11	20.69	21.01	20.26	20.67	469194
2019-07-12	20.66	20.73	20.19	20.66	326541
2019-07-15	20.69	21.20	20.67	21.08	510654
2019-07-16	21.02	21.20	20.55	20.55	498316
2019-07-17	20.55	21.17	20.55	21.02	692439
2019-07-18	20.98	21.43	20.93	21.02	761371
2019-07-19	21.13	21.17	20.58	20.59	388128
2019-07-22	20.75	20.80	20.40	20.59	542061
2019-07-23	20.72	20.80	20.23	20.51	451232
2019-07-24	20.49	21.07	20.43	20.98	446666
2019-07-25	20.84	21.52	20.75	21.35	716180
2019-07-26	21.48	22.60	21.35	22.34	964544
2019-07-29	22.44	22.65	20.89	21.06	720673
2019-07-30	20.81	21.39	20.67	21.35	599600
2019-07-31	21.36	21.55	20.70	20.81	553410
2019-08-01	20.80	21.34	20.28	20.35	519512
2019-08-02	20.26	20.59	19.58	20.53	592861
2019-08-05	20.02	20.02	19.38	19.69	861701
2019-08-06	19.65	19.99	19.28	19.51	843390
2019-08-07	19.25	19.85	19.07	19.72	517500
2019-08-08	19.90	20.54	19.85	20.51	352631
2019-08-09	20.48	21.00	20.31	20.89	386172
2019-08-12	20.74	20.98	20.10	20.12	253834
2019-08-13	20.13	20.69	20.13	20.45	464014
2019-08-14	19.98	20.08	19.18	19.23	818594
2019-08-15	19.31	19.42	18.82	19.19	552719
2019-08-16	19.33	19.62	19.23	19.37	344406
2019-08-19	19.71	19.71	18.84	18.93	643333
2019-08-20	18.92	19.00	18.43	18.49	522192
2019-08-21	18.73	18.98	18.50	18.58	474122
2019-08-22	18.53	19.11	18.33	19.04	531521
2019-08-23	18.99	19.54	18.49	18.55	666283
2019-08-26	18.75	18.77	18.02	18.18	610132
2019-08-27	18.38	18.51	17.79	18.15	686632
2019-08-28	18.00	18.11	17.41	17.66	614573
2019-08-29	17.96	18.44	17.31	18.34	1692506
2019-08-30	16.74	16.94	15.60	15.77	4603456
2019-09-03	15.61	16.50	15.50	16.44	2136876
2019-09-04	16.60	16.94	16.22	16.40	1613217
2019-09-05	16.97	17.25	16.75	16.98	1793629
2019-09-06	16.98	17.13	16.53	16.99	946083
2019-09-09	16.99	17.07	16.04	16.16	1346971
2019-09-10	16.15	16.71	16.00	16.61	1214041
2019-09-11	16.64	17.39	16.50	17.31	923404
2019-09-12	17.34	17.95	17.28	17.74	1034254
2019-09-13	17.77	17.85	17.48	17.50	705379
2019-09-16	17.25	17.87	17.23	17.72	453709
2019-09-17	17.66	17.94	17.53	17.92	403344
2019-09-18	17.91	17.94	17.35	17.53	711741
2019-09-19	17.67	17.98	17.57	17.68	681442
2019-09-20	17.70	17.99	17.53	17.80	1036396
2019-09-23	17.68	17.69	16.76	16.98	1013091
2019-09-24	16.96	17.10	16.42	16.57	753091
2019-09-25	16.57	16.73	16.18	16.63	649645
2019-09-26	16.53	16.57	16.19	16.31	527851
2019-09-27	16.37	16.49	15.50	15.84	924046
2019-09-30	15.81	16.02	15.63	15.89	678854
2019-10-01	15.98	16.17	15.16	15.48	693495
2019-10-02	15.34	15.48	14.96	15.28	777790
2019-10-03	15.29	15.70	15.04	15.69	643975
2019-10-04	15.86	16.04	15.53	15.85	493066
2019-10-07	15.74	16.12	15.36	16.01	532328
2019-10-08	15.84	16.03	15.23	15.26	682541
2019-10-09	15.44	15.70	15.34	15.49	507247
2019-10-10	15.31	15.59	14.81	14.95	702846
2019-10-11	15.18	15.62	15.18	15.30	483884
2019-10-14	15.10	15.54	15.06	15.50	301607
2019-10-15	15.57	15.64	15.33	15.42	399549
2019-10-16	15.10	15.39	14.61	15.34	710477
2019-10-17	15.38	15.48	15.13	15.44	672013
2019-10-18	15.40	15.40	14.39	14.40	811125
2019-10-21	14.55	14.61	14.28	14.43	447740
2019-10-22	15.24	15.30	14.52	14.57	922762
2019-10-23	14.57	14.94	14.42	14.60	535719
2019-10-24	14.79	15.42	14.73	15.34	594742
2019-10-25	15.23	15.97	15.14	15.90	848873
2019-10-28	15.98	16.18	15.87	16.10	741386
2019-10-29	16.10	16.16	15.72	16.03	998731
2019-10-30	16.08	16.33	15.75	16.23	1188691
2019-10-31	16.87	16.90	16.30	16.46	1695400
2019-11-01	16.59	16.78	16.12	16.33	706937
2019-11-04	16.51	16.92	16.17	16.25	461492
2019-11-05	16.33	16.59	16.05	16.30	529839
2019-11-06	16.19	16.42	15.76	15.82	412455
2019-11-07	15.85	15.95	15.71	15.91	732776
2019-11-08	15.89	16.27	15.75	16.10	659425
2019-11-11	16.07	16.28	15.85	16.22	433856
2019-11-12	16.22	16.63	16.19	16.49	744868
2019-11-13	16.47	16.59	16.25	16.47	430739
2019-11-14	16.45	16.45	16.14	16.21	234358
2019-11-15	16.24	16.70	16.23	16.68	386646
2019-11-18	16.68	16.69	16.42	16.65	578456
2019-11-19	16.75	16.84	16.31	16.36	582156
2019-11-20	16.19	16.57	16.16	16.27	779207
2019-11-21	16.37	16.57	16.03	16.35	626396
2019-11-22	16.47	16.83	16.42	16.58	448890
2019-11-25	16.65	17.17	16.61	17.15	758201
2019-11-26	17.27	17.80	17.01	17.25	898903
2019-11-27	17.25	17.65	17.01	17.62	1023245
2019-11-29	17.60	17.70	17.23	17.26	410237
2019-12-02	17.34	17.50	16.52	16.59	740994
2019-12-03	16.25	16.50	15.75	16.47	846993
2019-12-04	16.50	16.67	16.45	16.54	713462
2019-12-05	16.70	16.83	16.37	16.60	2008054
2019-12-06	12.89	14.39	12.83	14.26	8922411
2019-12-09	14.15	14.79	13.82	14.38	2492389
2019-12-10	14.37	14.38	13.69	13.71	2056843
2019-12-11	13.61	14.08	13.41	14.00	1472821
2019-12-12	14.05	14.56	13.92	14.01	1187436
2019-12-13	13.96	14.53	13.92	14.28	1134841
2019-12-16	14.35	14.48	13.99	14.03	1095706
2019-12-17	14.06	14.12	13.77	14.02	928625
2019-12-18	14.03	14.10	13.82	13.85	998001
2019-12-19	13.83	14.01	13.76	14.01	1017222
2019-12-20	14.19	14.33	13.55	14.10	4704360
2019-12-23	14.11	14.61	13.96	14.49	1559367
2019-12-24	14.53	14.54	14.16	14.39	334857
2019-12-26	14.42	14.69	14.32	14.51	468333
2019-12-27	14.54	14.75	14.43	14.61	633997
2019-12-30	14.61	14.71	14.20	14.25	992193
2019-12-31	14.15	14.45	14.11	14.42	1054691
2020-01-02	14.65	15.15	14.51	14.64	1277099
2020-01-03	14.42	14.50	14.15	14.25	1037862
2020-01-06	14.23	14.85	14.07	14.77	1025680
2020-01-07	14.70	14.90	14.46	14.71	1078259
2020-01-08	14.70	14.82	14.48	14.77	842051
2020-01-09	14.91	15.09	14.68	14.95	1190552
2020-01-10	14.96	15.00	14.75	14.95	674415
2020-01-13	15.02	15.60	14.95	15.59	999651
2020-01-14	15.55	15.56	15.02	15.34	690450
2020-01-15	15.37	15.60	15.11	15.14	596680
2020-01-16	15.28	15.49	15.23	15.35	707329
2020-01-17	15.46	15.64	15.16	15.63	1479243
2020-01-21	15.65	15.95	15.42	15.75	977796
2020-01-22	15.82	16.05	15.51	15.52	674845
2020-01-23	15.46	15.51	15.19	15.32	568767
2020-01-24	15.43	15.57	14.85	15.04	691436
2020-01-27	14.56	15.12	14.52	14.95	806652
2020-01-28	15.03	15.30	14.95	15.23	501641
2020-01-29	15.37	15.42	15.02	15.18	540611
2020-01-30	15.00	15.39	15.00	15.35	446881
2020-01-31	15.25	15.28	14.62	14.94	995627
2020-02-03	15.01	15.26	14.37	15.21	1678515
2020-02-04	15.47	15.61	15.09	15.54	730396
2020-02-05	15.75	15.88	15.17	15.49	502775
2020-02-06	15.53	16.00	15.34	15.94	601089
2020-02-07	15.93	15.96	15.74	15.88	503434
2020-02-10	15.82	15.90	15.56	15.75	543807
2020-02-11	15.83	16.42	15.43	16.21	1038729
2020-02-12	16.26	16.35	15.82	15.90	562577
2020-02-13	15.72	16.23	15.63	16.15	585826
2020-02-14	16.06	16.25	15.88	16.12	569538
2020-02-18	16.07	16.64	16.03	16.45	1222715
2020-02-19	16.58	16.93	16.55	16.92	640884
2020-02-20	16.83	16.99	16.28	16.41	784499
2020-02-21	16.38	16.49	15.86	16.45	738724
2020-02-24	15.47	16.08	15.46	15.98	664584
2020-02-25	16.14	16.26	15.54	15.68	780170
2020-02-26	15.85	16.26	15.28	15.53	1122277
2020-02-27	15.15	15.82	14.98	15.04	1351709
2020-02-28	14.51	15.44	14.26	15.16	1352205
2020-03-02	15.14	15.35	14.77	15.07	1365203
2020-03-03	15.17	15.17	14.04	14.50	1684534
2020-03-04	16.07	16.44	14.96	15.29	1657105
2020-03-05	14.83	15.70	14.75	15.04	1216261
2020-03-06	14.71	14.94	14.02	14.41	1189077
2020-03-09	13.45	13.80	13.19	13.27	1143994
2020-03-10	13.63	13.92	12.64	13.91	2115644
2020-03-11	13.53	14.13	12.95	13.40	1332552
2020-03-12	12.50	12.94	11.87	11.88	1525540
2020-03-13	12.43	13.39	11.77	13.36	1293748
2020-03-16	11.75	11.94	11.02	11.78	1887156
2020-03-17	11.91	11.96	10.57	11.47	2078189
2020-03-18	10.73	11.05	9.57	10.06	1654586
2020-03-19	10.08	10.97	9.83	10.60	1111161
2020-03-20	10.74	11.71	10.57	10.83	2349655
2020-03-23	10.83	10.90	9.75	10.01	1935163
2020-03-24	10.53	11.33	10.20	11.17	1929453
2020-03-25	11.20	11.61	10.58	10.89	1376345
2020-03-26	10.97	11.90	10.72	11.32	1253763
2020-03-27	10.90	11.27	10.43	10.98	1090696
2020-03-30	11.00	11.09	10.39	10.71	843702
2020-03-31	10.79	11.02	9.99	10.19	1629473
2020-04-01	9.89	10.32	9.51	9.64	1337598
2020-04-02	9.54	9.71	8.92	9.09	1024986
2020-04-03	9.01	9.33	8.56	8.83	870780
2020-04-06	9.44	10.48	9.35	10.31	1145548
2020-04-07	10.64	11.13	10.01	10.37	1206004
2020-04-08	10.70	11.12	10.39	10.97	937262
2020-04-09	11.47	11.95	11.32	11.67	996697
2020-04-13	11.95	12.37	11.62	12.28	965655
2020-04-14	12.67	12.84	11.87	12.22	686007
2020-04-15	11.76	12.09	11.54	11.84	972273
2020-04-16	12.16	12.29	11.49	11.79	1042845
2020-04-17	12.30	12.43	12.03	12.27	914436
2020-04-20	12.04	12.28	11.87	11.95	664227
2020-04-21	11.70	11.81	11.03	11.30	692972
2020-04-22	11.56	11.79	11.38	11.65	468559
2020-04-23	11.57	11.86	11.42	11.72	723243
2020-04-24	11.74	12.07	11.43	11.99	555148
2020-04-27	12.18	12.43	12.10	12.29	666053
2020-04-28	12.50	12.59	12.04	12.10	912875
2020-04-29	12.43	13.09	12.32	12.88	1106188
2020-04-30	12.75	12.94	12.50	12.80	770454
2020-05-01	12.38	12.66	11.99	12.14	888201
2020-05-04	11.89	12.59	11.67	12.56	763659
2020-05-05	12.94	13.13	12.63	12.73	837540
2020-05-06	12.75	13.24	12.75	13.12	747171
2020-05-07	13.46	13.93	13.38	13.75	659395
2020-05-08	14.02	14.25	13.84	14.19	818431
2020-05-11	14.00	14.89	14.00	14.68	755407
2020-05-12	14.75	14.88	14.02	14.07	869490
2020-05-13	14.21	14.21	13.12	13.30	952060
2020-05-14	13.04	13.20	12.72	13.20	846342
2020-05-15	13.13	13.64	12.95	13.54	656628
2020-05-18	14.17	14.51	13.89	14.01	874586
2020-05-19	13.96	14.37	13.86	14.07	603652
2020-05-20	14.38	14.80	14.28	14.70	821977
2020-05-21	14.68	14.72	14.10	14.34	454964
2020-05-22	14.49	14.80	14.18	14.79	532429
2020-05-26	15.45	15.47	14.91	15.25	1184278
2020-05-27	15.43	16.31	14.95	16.31	1301069
2020-05-28	16.30	16.40	15.23	15.32	940648
2020-05-29	15.20	15.84	15.06	15.79	957366
2020-06-01	15.79	16.75	15.72	16.65	1326363
2020-06-02	16.93	16.94	16.09	16.54	858669
2020-06-03	16.83	17.67	16.73	17.63	1351109
2020-06-04	17.20	18.17	16.26	16.67	2554631
2020-06-05	15.82	17.37	15.72	16.31	3180102
2020-06-08	16.15	16.36	15.65	16.11	1956515
2020-06-09	15.53	16.03	15.31	15.60	1559253
2020-06-10	16.07	16.62	15.96	16.17	1067751
2020-06-11	15.61	15.68	14.91	15.13	1327210
2020-06-12	15.77	15.83	15.11	15.49	1247211
2020-06-15	15.00	16.12	14.97	15.95	1433454
2020-06-16	16.39	16.96	16.07	16.69	2129574
2020-06-17	16.89	17.09	16.26	16.45	1149218
2020-06-18	16.34	16.99	16.25	16.94	1257239
2020-06-19	16.86	17.15	16.29	16.31	2907198
2020-06-22	16.34	17.03	16.20	16.80	1065772
2020-06-23	17.18	18.60	17.17	17.76	2833088
2020-06-24	17.51	17.64	16.37	16.53	2176933
2020-06-25	16.89	17.11	16.48	16.93	1516079
2020-06-26	16.88	17.00	15.94	16.06	2264753
2020-06-29	16.18	16.43	15.56	16.17	1147344
2020-06-30	16.19	16.69	16.01	16.61	1311281
2020-07-01	16.57	17.43	16.41	17.31	1217796
2020-07-02	17.50	18.07	17.26	17.33	1583402
2020-07-06	17.62	17.74	17.03	17.26	1082726
2020-07-07	17.14	17.86	17.03	17.27	1268909
2020-07-08	17.31	18.02	17.24	18.00	1000526
2020-07-09	18.20	18.55	17.76	18.20	1115402
2020-07-10	18.11	18.15	17.60	17.79	918629
2020-07-13	18.00	18.09	16.66	16.79	1533672
2020-07-14	16.75	17.12	16.23	16.67	1072821
2020-07-15	16.90	17.08	16.32	16.67	1008715
2020-07-16	16.60	16.68	16.12	16.22	755694
2020-07-17	16.22	16.48	15.94	16.37	697180
2020-07-20	16.33	17.29	16.27	17.19	764666
2020-07-21	17.41	17.41	16.57	16.69	1174050
2020-07-22	16.65	16.96	16.42	16.58	681833
2020-07-23	16.57	17.00	16.18	16.37	799479
2020-07-24	16.16	16.42	15.86	16.16	483128
2020-07-27	16.17	16.49	16.01	16.37	485717
2020-07-28	16.34	16.51	16.05	16.12	424086
2020-07-29	16.28	16.75	16.28	16.63	507785
2020-07-30	16.32	16.63	15.88	16.51	684451
2020-07-31	16.61	16.84	16.26	16.82	591840
2020-08-03	17.00	17.38	16.82	17.36	657162
2020-08-04	17.35	17.78	17.31	17.58	659469
2020-08-05	17.77	18.25	17.64	18.15	919075
2020-08-06	18.19	18.31	17.89	18.11	600638
2020-08-07	17.93	18.13	17.09	17.34	854481
2020-08-10	17.34	17.37	16.18	16.39	894100
2020-08-11	16.46	16.80	15.96	16.45	796531
2020-08-12	16.67	16.96	16.47	16.56	687904
2020-08-13	16.53	17.46	16.53	17.04	426979
2020-08-14	16.99	17.06	16.72	16.93	358539
2020-08-17	16.98	17.16	16.81	17.10	327721
2020-08-18	17.20	17.50	17.12	17.36	443693
2020-08-19	17.48	17.52	16.99	17.24	379212
2020-08-20	17.11	17.80	17.10	17.75	430137
2020-08-21	17.49	17.73	17.34	17.61	701837
2020-08-24	17.81	18.00	17.35	17.57	484740
2020-08-25	17.52	17.72	17.11	17.61	448309
2020-08-26	17.57	18.22	17.57	17.99	872103
2020-08-27	17.92	18.19	17.37	18.11	1001926
2020-08-28	18.25	19.05	18.20	18.77	914744
2020-08-31	18.77	20.01	18.77	19.86	1681241
2020-09-01	20.29	20.29	19.37	20.13	1329695
2020-09-02	20.30	20.90	19.10	19.59	1075102
2020-09-03	19.15	19.26	17.41	17.53	1738163
2020-09-04	18.64	18.85	15.69	16.45	2194895
2020-09-08	16.02	17.32	15.86	16.26	1404182
2020-09-09	16.65	17.08	16.18	16.82	1062346
2020-09-10	16.94	17.38	16.37	16.42	949418
2020-09-11	16.51	16.59	15.78	15.97	731084
2020-09-14	16.24	16.52	16.04	16.32	760704
2020-09-15	16.47	16.64	15.76	15.92	1152844
2020-09-16	15.87	16.27	15.34	15.40	1086604
2020-09-17	15.08	15.33	14.87	15.22	676149
2020-09-18	15.36	15.55	14.94	15.32	1855144
2020-09-21	14.96	15.90	14.96	15.85	1494260
2020-09-22	15.99	16.09	15.29	15.70	1424412
2020-09-23	15.60	15.67	14.60	14.66	1203800
2020-09-24	14.55	15.15	14.38	15.04	858122
2020-09-25	15.00	15.56	14.93	15.47	803405
2020-09-28	15.68	15.73	15.28	15.41	612157
2020-09-29	15.48	15.74	15.32	15.41	599048
2020-09-30	15.29	15.62	15.07	15.18	856359
2020-10-01	15.26	15.51	15.10	15.26	885613
2020-10-02	14.86	15.80	14.63	15.65	916446
2020-10-05	15.76	15.76	15.22	15.37	723103
2020-10-06	15.37	15.83	15.27	15.46	746056
2020-10-07	15.60	16.04	15.60	15.90	841095
2020-10-08	16.10	16.20	15.82	16.00	975710
2020-10-09	16.14	16.27	16.02	16.18	582860
2020-10-12	16.35	16.79	16.20	16.78	934309
2020-10-13	16.72	17.43	16.50	17.32	908076
2020-10-14	17.33	17.61	16.89	17.34	3346726
2020-10-15	16.97	18.00	16.74	17.98	1689172
2020-10-16	17.98	18.29	17.73	17.75	916817
2020-10-19	17.79	18.23	17.67	17.88	592203
2020-10-20	18.00	18.10	17.27	17.86	5122848
2020-10-21	18.02	18.28	17.79	17.97	560933
2020-10-22	18.12	18.20	17.38	17.83	606112
2020-10-23	17.85	17.90	17.17	17.45	697601
2020-10-26	17.24	17.60	16.76	17.35	991379
2020-10-27	17.46	17.46	16.96	17.25	498714
2020-10-28	16.91	17.00	16.58	16.93	1134377
2020-10-29	17.00	17.50	16.92	17.40	906164
2020-10-30	17.25	17.25	16.33	16.58	863511
2020-11-02	16.60	16.81	16.14	16.58	765355
2020-11-03	16.80	17.66	16.62	17.51	750895
2020-11-04	17.70	18.40	17.56	18.30	904319
2020-11-05	18.66	19.06	18.52	18.77	888913
2020-11-06	18.75	19.25	18.30	19.21	676817
2020-11-09	19.40	20.05	18.71	18.71	1553250
2020-11-10	18.62	18.82	17.41	17.46	1334065
2020-11-11	17.72	18.31	17.54	18.03	764338
2020-11-12	18.05	18.38	17.89	17.99	435700
2020-11-13	18.12	18.19	17.68	18.04	367232
2020-11-16	17.99	18.23	17.81	18.06	535880
2020-11-17	18.04	18.29	17.74	18.28	663141
2020-11-18	18.33	18.33	17.31	17.32	813587
2020-11-19	17.30	17.88	17.17	17.83	594395
2020-11-20	17.75	18.34	17.65	18.30	628219
2020-11-23	18.43	18.95	18.20	18.88	587622
2020-11-24	19.01	19.17	18.56	18.59	516392
2020-11-25	18.54	18.87	18.40	18.79	634395
2020-11-27	18.93	19.14	18.73	19.05	365929
2020-11-30	19.05	19.14	18.55	19.01	848687
2020-12-01	19.32	19.39	18.79	19.28	855540
2020-12-02	19.21	19.21	18.60	18.71	737697
2020-12-03	18.77	19.74	18.68	19.32	1838451
2020-12-04	17.48	17.71	15.55	15.68	6131580
2020-12-07	15.81	16.30	15.81	16.14	2790636
2020-12-08	16.06	16.21	15.80	15.91	1540252
2020-12-09	15.84	15.90	15.01	15.26	1378411
2020-12-10	15.11	15.42	14.90	15.28	710695
2020-12-11	15.15	15.40	14.88	15.10	925482
2020-12-14	15.10	15.43	15.03	15.08	1163148
2020-12-15	15.10	15.26	14.81	14.97	1177638
2020-12-16	15.05	15.46	15.01	15.45	1252755
2020-12-17	15.69	16.28	15.69	15.89	1867647
2020-12-18	15.88	16.00	15.48	15.93	2598106
2020-12-21	15.65	16.19	15.65	16.18	1327208
2020-12-22	16.40	17.28	16.32	17.05	1961845
2020-12-23	17.00	17.19	16.51	16.76	1043124
2020-12-24	16.84	17.07	16.60	16.89	486423
2020-12-28	17.09	17.13	16.11	16.11	987708
2020-12-29	16.24	16.28	15.80	15.94	841323
2020-12-30	15.96	16.14	15.80	15.80	544800
2020-12-31	15.74	15.92	15.40	15.72	625714
2021-01-04	15.87	16.17	15.59	15.94	1055152
2021-01-05	15.94	16.35	15.76	16.27	820952
2021-01-06	16.26	16.31	15.80	16.15	1225333
2021-01-07	16.37	16.77	16.25	16.73	827432
2021-01-08	16.87	17.31	16.73	17.12	1132516
2021-01-11	16.88	17.03	16.51	16.60	828386
2021-01-12	16.71	16.88	16.45	16.83	739248
2021-01-13	16.88	17.11	16.53	16.75	754897
2021-01-14	16.80	17.10	16.73	16.91	564827
2021-01-15	16.84	17.07	16.17	16.21	913307
2021-01-19	16.37	16.93	16.35	16.81	996548
2021-01-20	16.98	17.45	16.93	17.34	680432
2021-01-21	17.47	17.52	17.09	17.36	739763
2021-01-22	17.19	17.54	17.05	17.12	740380
2021-01-25	17.26	17.52	16.50	16.99	793744
2021-01-26	17.14	17.14	16.69	16.77	638048
2021-01-27	16.45	17.54	15.86	17.34	1616886
2021-01-28	17.37	17.95	17.02	17.06	1327912
2021-01-29	17.02	17.22	16.45	16.87	935913
2021-02-01	16.96	17.30	16.65	17.17	1022582
2021-02-02	17.36	17.64	17.19	17.59	656719
2021-02-03	17.55	17.60	17.05	17.21	510798
2021-02-04	17.30	17.89	17.26	17.84	466672
2021-02-05	17.97	18.13	17.82	18.12	595497
2021-02-08	18.36	18.67	17.99	18.29	1223850
2021-02-09	18.21	18.98	18.10	18.94	1028539
2021-02-10	18.97	19.08	18.25	18.50	942433
2021-02-11	18.49	18.84	18.31	18.71	658466
2021-02-12	18.90	20.00	18.82	19.55	1171057
2021-02-16	19.68	20.00	19.00	19.13	992519
2021-02-17	19.00	19.21	18.61	19.03	838421
2021-02-18	18.76	19.18	18.55	19.03	619593
2021-02-19	19.20	20.01	19.20	19.98	1949747
2021-02-22	19.70	20.23	19.28	19.50	1722576
2021-02-23	19.00	19.01	17.71	18.20	1697872
2021-02-24	18.15	18.46	17.60	18.24	930634
2021-02-25	18.10	18.27	17.01	17.09	986084
2021-02-26	17.24	17.40	16.56	16.92	1272181
2021-03-01	17.30	18.13	17.04	18.01	1100724
2021-03-02	18.15	18.26	17.70	17.72	1092045
2021-03-03	17.58	17.79	16.53	16.55	1940161
2021-03-04	13.01	15.82	13.00	14.57	6011174
2021-03-05	14.46	15.23	13.73	15.22	2738715
2021-03-08	15.12	15.19	13.68	13.81	1441127
2021-03-09	14.43	15.21	14.21	14.83	1832352
2021-03-10	14.93	15.20	14.51	14.60	997504
2021-03-11	14.99	15.74	14.83	15.73	1575604
2021-03-12	15.62	15.89	15.05	15.86	1585234
2021-03-15	15.87	16.38	15.56	16.38	970308
2021-03-16	16.64	16.64	15.75	15.97	665123
2021-03-17	15.57	16.03	15.26	15.83	718572
2021-03-18	15.59	15.70	14.91	14.97	943220
2021-03-19	15.04	15.47	14.92	15.26	1070155
2021-03-22	15.24	15.46	15.09	15.23	930335
2021-03-23	15.25	15.33	14.64	14.80	1006361
2021-03-24	14.80	14.87	13.89	13.90	664185
2021-03-25	13.65	14.44	13.52	14.13	1447170
2021-03-26	14.21	14.64	13.83	14.30	632710
2021-03-29	14.26	14.26	13.54	14.03	971986
2021-03-30	13.99	14.27	13.72	14.15	644015
2021-03-31	14.39	14.82	14.39	14.48	946983
2021-04-01	14.76	15.23	14.67	14.82	823410
2021-04-05	14.93	15.09	14.50	14.68	523359
2021-04-06	14.65	15.24	14.50	15.05	744633
2021-04-07	14.93	15.01	14.62	14.70	564589
2021-04-08	14.94	15.19	14.84	15.08	591023
2021-04-09	14.97	15.16	14.60	15.10	377409
2021-04-12	15.10	15.28	14.84	14.89	681223
2021-04-13	14.88	15.27	14.65	15.14	695818
2021-04-14	15.25	15.48	14.78	14.89	507740
2021-04-15	15.09	15.18	14.87	15.11	416252
2021-04-16	15.10	15.10	14.52	14.69	519857
2021-04-19	14.51	14.69	13.91	14.02	761680
2021-04-20	14.00	14.07	13.34	13.56	693150
2021-04-21	13.45	14.20	13.36	14.20	946595
2021-04-22	14.32	14.57	13.81	13.82	686595
2021-04-23	13.91	14.14	13.83	14.00	539258
2021-04-26	14.13	14.68	14.04	14.56	731484
2021-04-27	14.74	14.83	14.29	14.36	355778
2021-04-28	14.26	14.41	14.02	14.31	532302
2021-04-29	14.45	14.50	13.94	14.11	400634
2021-04-30	13.84	14.22	13.82	13.95	557612
2021-05-03	14.19	14.25	13.52	13.63	754336
2021-05-04	13.40	13.50	12.76	13.17	1455231
2021-05-05	13.31	13.23	12.93	12.99	669977
2021-05-06	12.93	13.07	12.43	13.06	893233
2021-05-07	13.24	13.60	13.18	13.20	762478
2021-05-10	13.07	13.18	12.46	12.50	746086
2021-05-11	12.01	13.07	12.01	13.00	979370
2021-05-12	12.72	12.99	12.44	12.57	893537
2021-05-13	12.70	13.09	12.07	12.18	958868
2021-05-14	12.41	13.05	12.35	12.88	650097
2021-05-17	12.78	12.92	12.45	12.59	977641
2021-05-18	12.72	13.11	12.60	12.86	1878212
2021-05-19	12.56	12.84	12.47	12.60	2045224
2021-05-20	12.70	12.95	12.56	12.62	823950
2021-05-21	12.72	12.82	12.41	12.48	2044912
2021-05-24	12.60	12.63	12.44	12.60	1398048
2021-05-25	12.69	12.74	12.57	12.59	1280795
2021-05-26	12.71	12.85	12.46	12.53	2768776
2021-05-27	12.50	12.57	12.03	12.31	5311426
2021-05-28	14.90	15.06	14.31	14.47	7883553
2021-06-01	14.46	14.59	13.62	13.68	2217829
2021-06-02	13.72	14.44	13.68	14.30	2606839
2021-06-03	14.17	14.30	13.99	14.09	2623278
2021-06-04	14.14	14.28	14.00	14.08	1319174
2021-06-07	14.08	14.23	14.04	14.10	2266382
2021-06-08	14.18	14.47	14.15	14.41	1284848
2021-06-09	14.49	14.85	14.47	14.49	1132486
2021-06-10	14.45	14.50	14.24	14.48	1127487
2021-06-11	14.43	14.53	14.39	14.47	977725
2021-06-14	14.50	15.17	14.50	14.98	2926455
2021-06-15	14.98	14.98	13.89	13.91	1143760
2021-06-16	13.83	14.11	13.60	13.91	1398837
2021-06-17	13.63	14.41	13.63	14.06	1518682
2021-06-18	13.98	14.15	13.79	14.00	1478931
2021-06-21	13.96	14.00	13.57	13.75	978485
2021-06-22	13.73	14.40	13.71	14.39	2164173
2021-06-23	14.34	15.01	14.30	14.96	1252173
2021-06-24	15.07	15.11	14.48	14.52	951390
2021-06-25	14.54	14.68	14.26	14.57	2104365
2021-06-28	14.64	14.89	14.50	14.81	779274
2021-06-29	14.84	14.85	14.59	14.64	527089
2021-06-30	14.57	14.63	14.27	14.29	799368
2021-07-01	14.26	14.56	14.22	14.46	827278
2021-07-02	14.55	14.73	14.00	14.01	629971
2021-07-06	14.08	14.28	13.78	13.87	480439
2021-07-07	13.86	14.00	13.67	13.71	788796
2021-07-08	13.42	13.88	13.30	13.70	891741
2021-07-09	13.67	13.98	13.53	13.94	616628
2021-07-12	13.96	14.09	13.63	13.86	945615
2021-07-13	13.82	13.83	13.31	13.32	690482
2021-07-14	13.49	13.50	12.97	13.01	784848
2021-07-15	13.03	13.13	12.49	12.60	905477
2021-07-16	12.74	12.84	12.46	12.52	621519
2021-07-19	12.35	12.63	12.12	12.38	872186
2021-07-20	12.48	12.83	12.20	12.61	935870
2021-07-21	12.67	13.17	12.60	13.17	868136
2021-07-22	13.12	13.18	12.85	12.88	494041
2021-07-23	12.90	13.17	12.77	13.07	481232
2021-07-26	13.10	13.21	12.98	13.12	460887
2021-07-27	13.00	13.11	12.47	12.74	615457
2021-07-28	12.87	13.29	12.81	13.23	679528
2021-07-29	13.17	13.62	13.12	13.37	633434
2021-07-30	13.19	13.38	13.00	13.03	554990
2021-08-02	13.01	13.13	12.80	12.93	625513
2021-08-03	12.92	12.92	12.60	12.76	518559
2021-08-04	12.68	12.90	12.64	12.71	588503
2021-08-05	12.68	13.03	12.60	12.98	489543
2021-08-06	13.03	13.17	12.88	12.90	481927
2021-08-09	12.87	12.92	12.62	12.74	424033
2021-08-10	12.75	12.83	12.42	12.57	611986
2021-08-11	12.65	12.83	12.52	12.64	755406
2021-08-12	12.59	12.77	12.49	12.58	643961
2021-08-13	12.59	12.76	12.43	12.59	522733
2021-08-16	12.46	12.57	12.22	12.39	903729
2021-08-17	12.25	12.35	11.87	12.09	1083711
2021-08-18	12.01	12.44	11.92	12.20	1245377
2021-08-19	12.13	12.34	12.04	12.08	749726
2021-08-20	12.05	12.35	12.03	12.23	1967033
2021-08-23	12.26	12.71	12.21	12.68	772205
2021-08-24	12.72	13.03	12.63	13.03	621898
2021-08-25	12.99	13.22	12.98	13.05	622599
2021-08-26	13.30	13.35	12.83	12.86	503740
2021-08-27	12.78	13.28	12.78	13.14	539496
2021-08-30	13.25	13.51	13.13	13.51	744936
2021-08-31	13.52	13.63	13.39	13.52	593836
2021-09-01	13.60	13.90	13.59	13.86	787832
2021-09-02	13.90	14.07	13.71	13.91	1517150
2021-09-03	11.98	13.31	11.78	13.03	4659691
2021-09-07	12.76	12.98	12.30	12.75	1908777
2021-09-08	12.67	12.99	12.64	12.73	1015108
2021-09-09	12.58	12.99	12.52	12.84	1005332
2021-09-10	13.00	13.04	12.70	12.73	737106
2021-09-13	12.79	13.00	12.51	12.85	832502
2021-09-14	12.98	13.12	12.35	12.44	695267
2021-09-15	12.51	12.64	12.30	12.62	814673
2021-09-16	12.54	12.81	12.47	12.77	630640
2021-09-17	12.85	13.01	12.65	12.83	1436901
2021-09-20	12.46	12.64	12.12	12.30	965379
2021-09-21	12.35	12.44	12.09	12.16	839682
2021-09-22	12.21	12.41	12.11	12.32	570154
2021-09-23	12.41	12.76	12.26	12.73	538985
2021-09-24	12.60	12.68	12.52	12.61	423311
2021-09-27	12.58	12.74	12.42	12.47	672285
2021-09-28	12.28	12.40	12.04	12.06	1107543
2021-09-29	12.10	12.18	11.89	11.94	673344
2021-09-30	11.97	12.10	11.91	12.03	669237
2021-10-01	12.02	12.19	11.84	12.07	765364
2021-10-04	12.07	12.07	11.27	11.28	999487
2021-10-05	11.28	11.49	11.22	11.36	515808
2021-10-06	11.23	11.57	11.21	11.42	587475
2021-10-07	11.57	11.89	11.52	11.68	494130
2021-10-08	11.67	11.79	11.36	11.38	424602
2021-10-11	11.26	11.40	11.01	11.01	650696
2021-10-12	11.00	11.31	10.98	11.22	466112
2021-10-13	11.33	11.51	11.24	11.49	660346
2021-10-14	11.68	11.90	11.60	11.71	880570
2021-10-15	11.89	11.89	11.41	11.46	889019
2021-10-18	11.46	11.99	11.40	11.93	838861
2021-10-19	11.96	12.19	11.83	12.11	754026
2021-10-20	12.17	12.53	12.06	12.47	943973
2021-10-21	12.53	12.87	12.40	12.74	810777
2021-10-22	12.69	12.83	12.48	12.52	552904
2021-10-25	12.43	12.62	12.29	12.51	547498
2021-10-26	12.60	12.81	12.49	12.65	717618
2021-10-27	12.64	12.68	12.44	12.50	624473
2021-10-28	12.57	13.13	12.54	12.85	1070143
2021-10-29	12.89	12.99	12.54	12.59	1427573
2021-11-01	12.53	12.97	12.53	12.97	909686
2021-11-02	12.92	12.94	12.61	12.73	456811
2021-11-03	12.69	12.91	12.51	12.66	825804
2021-11-04	12.77	12.90	12.43	12.57	933684
2021-11-05	12.67	12.87	12.44	12.64	1376856
2021-11-08	12.65	12.76	12.51	12.52	546856
2021-11-09	12.52	12.61	12.18	12.25	719123
2021-11-10	12.09	12.45	11.78	11.80	970687
2021-11-11	11.89	11.95	11.55	11.60	657791
2021-11-12	11.61	11.93	11.56	11.82	927235
2021-11-15	11.83	11.91	11.68	11.75	668919
2021-11-16	11.75	11.82	11.59	11.75	1813637
2021-11-17	11.69	11.88	11.33	11.50	802521
2021-11-18	11.59	11.61	11.04	11.21	1184474
2021-11-19	11.16	11.40	10.76	10.84	1642218
2021-11-22	10.85	10.91	10.25	10.46	1201642
2021-11-23	10.39	10.52	9.97	10.29	1334335
2021-11-24	10.15	10.25	9.92	10.10	1241309
2021-11-26	9.88	10.07	9.66	9.78	948015
2021-11-29	9.97	10.09	9.67	9.93	1485683
2021-11-30	9.84	10.09	9.40	9.66	1595188
2021-12-01	9.94	9.98	8.89	9.15	1910356
2021-12-02	9.18	9.51	8.98	9.43	1925646
2021-12-03	9.96	10.76	9.95	10.24	2086134
2021-12-06	10.25	10.47	9.87	10.37	1452714
2021-12-07	10.54	10.82	10.43	10.63	1844231
2021-12-08	10.63	10.97	10.43	10.89	2586675
2021-12-09	10.80	10.91	10.51	10.61	1399803
2021-12-10	10.74	10.76	10.27	10.31	876070
2021-12-13	10.19	10.58	10.19	10.41	1275835
2021-12-14	10.28	10.48	10.03	10.28	1065030
2021-12-15	10.18	10.55	9.98	10.48	1341342
2021-12-16	10.54	10.59	10.20	10.38	1042569
2021-12-17	10.31	10.81	10.19	10.79	1737485
2021-12-20	10.54	10.61	10.26	10.29	979463
2021-12-21	10.41	10.64	10.34	10.54	1228177
2021-12-22	10.44	10.63	10.43	10.57	731319
2021-12-23	10.54	10.63	10.39	10.59	576545
2021-12-27	10.63	10.67	10.48	10.58	643437
2021-12-28	10.53	10.62	10.29	10.31	552824
2021-12-29	10.31	10.36	10.01	10.12	610595
2021-12-30	10.10	10.38	10.10	10.15	775226
2021-12-31	10.07	10.27	9.90	9.92	669633
2022-01-03	9.92	10.04	9.72	10.00	876496
2022-01-04	9.98	10.02	9.49	9.67	826553
2022-01-05	9.57	9.63	8.89	8.95	939203
2022-01-06	8.90	9.20	8.79	9.00	1234530
2022-01-07	8.98	9.24	8.88	9.03	987106
2022-01-10	8.86	9.07	8.62	9.07	1207020
2022-01-11	9.07	9.50	9.02	9.44	751060
2022-01-12	9.60	9.74	9.27	9.33	597519
2022-01-13	9.42	9.45	8.91	8.95	672360
2022-01-14	8.87	9.07	8.64	8.67	1096407
2022-01-18	8.56	8.65	8.30	8.50	1535268
2022-01-19	8.62	8.74	8.47	8.47	2136204
2022-01-20	8.50	8.80	8.21	8.22	2481836
2022-01-21	8.16	8.32	7.80	7.81	2327524
2022-01-24	7.62	8.04	7.26	7.94	2969800
2022-01-25	7.79	8.11	7.71	7.92	2374345
2022-01-26	8.16	8.22	7.47	7.59	2076117
2022-01-27	7.70	7.82	7.31	7.41	1500845
2022-01-28	7.36	7.57	7.11	7.57	1212090
2022-01-31	7.63	8.10	7.62	8.10	3789990
2022-02-01	8.26	8.33	7.91	8.27	3112436
2022-02-02	8.35	8.43	8.08	8.25	2384703
2022-02-03	7.97	8.15	7.57	7.62	2043149
2022-02-04	7.67	8.10	7.61	7.98	1139397
2022-02-07	7.95	8.28	7.95	8.09	996558
2022-02-08	8.01	8.34	7.96	8.31	1542122
2022-02-09	8.45	8.59	8.29	8.44	912016
2022-02-10	8.23	8.50	8.12	8.23	2109819
2022-02-11	8.31	8.47	7.94	8.02	1126568
2022-02-14	8.00	8.21	7.92	8.07	1172309
2022-02-15	8.21	8.26	8.00	8.02	1974088
2022-02-16	7.99	8.06	7.77	7.98	1883890
2022-02-17	7.97	8.00	7.61	7.63	1604937
2022-02-18	7.60	7.69	7.39	7.39	2445725
2022-02-22	7.33	7.49	7.22	7.30	1808589
2022-02-23	7.34	7.39	7.11	7.13	1383432
2022-02-24	6.84	7.45	6.80	7.43	1844711
2022-02-25	7.45	7.53	7.17	7.43	1150775
2022-02-28	7.45	7.58	7.31	7.42	1216820
2022-03-01	7.39	7.46	7.11	7.20	2285513
2022-03-02	7.23	7.32	7.02	7.25	1272932
2022-03-03	7.28	7.30	6.88	6.94	1267393
2022-03-04	6.94	7.06	6.49	6.52	1291212
2022-03-07	6.54	6.62	5.99	6.00	1920815
2022-03-08	5.93	6.12	5.73	5.92	1746041
2022-03-09	4.42	5.45	4.26	5.37	13059075
2022-03-10	5.26	5.86	5.23	5.86	7291605
2022-03-11	6.19	6.30	5.90	5.91	3540616
2022-03-14	6.00	6.07	5.77	5.81	3341655
2022-03-15	5.72	6.08	5.66	6.05	4268686
2022-03-16	6.09	6.83	6.09	6.73	3022884
2022-03-17	6.63	6.78	6.52	6.68	2701802
2022-03-18	6.67	7.00	6.61	6.81	5171761
2022-03-21	6.79	6.80	6.49	6.59	2542145
2022-03-22	6.81	7.56	6.72	7.44	4894869
2022-03-23	7.32	7.34	7.08	7.12	1758537
2022-03-24	7.12	7.19	6.99	7.17	1035519
2022-03-25	7.23	7.28	6.90	6.95	1513604
2022-03-28	6.93	7.07	6.73	6.77	4233098
2022-03-29	6.92	7.55	6.90	7.46	5867253
2022-03-30	7.36	7.44	7.01	7.09	1587721
2022-03-31	7.07	7.16	6.86	6.89	1524398
2022-04-01	6.89	7.07	6.82	6.83	1601657
2022-04-04	6.84	7.14	6.79	7.07	1848440
2022-04-05	7.05	7.10	6.72	6.77	1593109
2022-04-06	6.61	6.70	6.42	6.50	1694012
2022-04-07	6.50	6.64	6.37	6.45	1353468
2022-04-08	6.41	6.52	6.24	6.25	1068562
2022-04-11	6.16	6.37	6.10	6.21	1156599
2022-04-12	6.37	6.62	6.18	6.19	1475097
2022-04-13	6.13	6.45	6.13	6.36	1101092
2022-04-14	6.38	6.45	6.16	6.16	1026175
2022-04-18	6.13	6.13	5.92	6.00	1357967
2022-04-19	5.99	6.45	5.99	6.34	1319784
2022-04-20	6.31	6.31	6.00	6.02	1878035
2022-04-21	6.13	6.29	5.89	5.96	1418416
2022-04-22	5.91	6.11	5.81	5.82	1111893
2022-04-25	5.79	6.05	5.75	6.00	1462958
2022-04-26	5.91	6.00	5.79	5.81	1567301
2022-04-27	5.75	5.93	5.72	5.74	1525856
2022-04-28	5.80	6.03	5.78	5.98	1708370
2022-04-29	5.90	6.05	5.76	5.79	1360072
2022-05-02	5.79	6.01	5.73	5.90	2601988
2022-05-03	5.88	6.02	5.82	5.89	2201911
2022-05-04	5.93	5.99	5.64	5.92	1825688
2022-05-05	5.81	5.81	5.41	5.50	1717547
2022-05-06	5.43	5.63	5.23	5.46	1731060
2022-05-09	5.31	5.46	5.20	5.24	2114443
2022-05-10	5.40	5.53	5.04	5.17	6543408
2022-05-11	5.20	5.30	4.81	4.85	6998304
2022-05-12	4.77	5.06	4.68	4.98	6080329
2022-05-13	5.09	5.41	5.04	5.30	6654179
2022-05-16	5.23	5.27	4.93	5.06	4241636
2022-05-17	5.17	5.24	4.86	5.22	6503491
2022-05-18	5.12	5.32	4.89	4.90	2398724
2022-05-19	4.86	5.14	4.83	4.95	1906204
2022-05-20	5.03	5.07	4.69	4.85	2144194
2022-05-23	4.88	4.98	4.67	4.97	1713331
2022-05-24	4.84	4.85	4.56	4.61	2009046
2022-05-25	4.56	4.87	4.56	4.83	1687767
2022-05-26	4.88	5.07	4.84	4.99	1827094
2022-05-27	5.05	5.26	5.05	5.17	1752007
2022-05-31	5.14	5.19	5.00	5.08	2373152
2022-06-01	5.15	5.33	5.07	5.17	1788452
2022-06-02	5.18	5.37	5.14	5.33	3768949
2022-06-03	5.21	5.24	5.01	5.07	1573554
2022-06-06	5.17	5.21	4.97	5.15	1735076
2022-06-07	5.07	5.33	5.05	5.32	1286959
2022-06-08	5.37	5.50	5.31	5.42	2372415
2022-06-09	5.67	5.93	5.34	5.67	2721810
2022-06-10	5.49	5.72	5.41	5.63	2907161
2022-06-13	5.38	5.63	5.28	5.55	2857819
2022-06-14	5.57	5.65	5.37	5.41	4228633
2022-06-15	5.47	5.72	5.46	5.58	3036943
2022-06-16	5.46	5.51	4.86	4.97	1787723
2022-06-17	5.00	5.20	4.90	5.19	3152216
2022-06-21	5.27	5.52	5.25	5.26	2243055
2022-06-22	5.15	5.37	5.13	5.34	1809050
2022-06-23	5.36	5.42	5.15	5.23	2480025
2022-06-24	5.22	5.70	5.22	5.69	4516432
2022-06-27	5.72	5.75	5.41	5.41	1433681
2022-06-28	5.43	5.47	5.07	5.10	1388019
2022-06-29	5.10	5.12	4.97	5.08	1154555
2022-06-30	4.99	5.02	4.64	4.78	1848355
2022-07-01	4.78	4.94	4.69	4.80	1516659
2022-07-05	4.71	5.00	4.65	4.98	1380491
2022-07-06	4.99	5.10	4.93	5.07	2063124
2022-07-07	5.06	5.12	4.99	5.10	1183960
2022-07-08	5.03	5.18	4.95	5.08	1217668
2022-07-11	5.03	5.03	4.70	4.83	1729581
2022-07-12	4.84	4.91	4.60	4.63	1371958
2022-07-13	4.49	4.55	4.36	4.47	2146885
2022-07-14	4.39	4.47	4.30	4.39	1557668
2022-07-15	4.46	4.53	4.33	4.53	1153286
2022-07-18	4.59	4.78	4.53	4.54	2060703
2022-07-19	4.63	4.67	4.55	4.56	1790033
2022-07-20	4.56	4.80	4.55	4.77	5930352
2022-07-21	4.73	4.97	4.73	4.95	2458114
2022-07-22	4.92	5.05	4.54	4.56	1088121
2022-07-25	4.54	4.56	4.39	4.40	915679
2022-07-26	4.35	4.39	4.20	4.26	1423473
2022-07-27	4.33	4.54	4.32	4.48	1458249
2022-07-28	4.43	4.57	4.38	4.43	1031270
2022-07-29	4.40	4.44	4.32	4.38	721110
2022-08-01	4.31	4.41	4.20	4.30	1173516
2022-08-02	4.27	4.41	4.26	4.30	1216702
2022-08-03	4.32	4.50	4.30	4.50	4773404
2022-08-04	4.50	4.75	4.50	4.75	1338186
2022-08-05	4.64	4.94	4.57	4.92	1576713
2022-08-08	4.94	5.13	4.88	5.00	1586826
2022-08-09	4.92	4.93	4.80	4.80	962561
2022-08-10	4.97	5.17	4.95	5.05	1069112
2022-08-11	5.14	5.22	5.00	5.07	1237260
2022-08-12	5.13	5.20	5.06	5.15	968410
2022-08-15	5.25	5.28	5.11	5.14	946129
2022-08-16	5.10	5.16	5.03	5.16	968592
2022-08-17	5.05	5.10	4.84	4.87	704132
2022-08-18	4.82	4.93	4.79	4.91	547064
2022-08-19	4.85	4.87	4.62	4.64	1490718
2022-08-22	4.59	4.59	4.35	4.41	1067069
2022-08-23	4.39	4.44	4.31	4.32	791472
2022-08-24	4.30	4.44	4.26	4.37	832180
2022-08-25	4.40	4.56	4.38	4.56	662163
2022-08-26	4.57	4.58	4.39	4.41	739155
2022-08-29	4.36	4.50	4.35	4.36	635687
2022-08-30	4.42	4.48	4.30	4.35	587516
2022-08-31	4.41	4.49	4.28	4.45	2305582
2022-09-01	4.33	4.34	4.00	4.16	1301707
2022-09-02	4.17	4.31	4.12	4.18	855779
2022-09-06	4.14	4.17	4.01	4.16	1925910
2022-09-07	4.19	4.35	4.16	4.33	1925986
2022-09-08	4.23	4.54	4.09	4.51	2221793
2022-09-09	4.57	4.75	4.56	4.68	1449562
2022-09-12	4.68	4.85	4.67	4.68	1267777
2022-09-13	4.50	4.76	4.46	4.68	2305318
2022-09-14	4.67	4.86	4.57	4.86	1675551
2022-09-15	4.81	5.16	4.76	5.07	2241593
2022-09-16	5.00	5.04	4.72	4.82	3321839
2022-09-19	4.77	4.97	4.67	4.80	863065
2022-09-20	4.77	4.87	4.69	4.71	1076142
2022-09-21	4.80	4.82	4.61	4.65	690680
2022-09-22	4.61	4.67	4.46	4.49	830334
2022-09-23	4.44	4.53	4.39	4.46	1003034
2022-09-26	4.43	4.61	4.40	4.47	903029
2022-09-27	4.54	4.60	4.44	4.49	656828
2022-09-28	4.50	4.64	4.46	4.63	1593436
2022-09-29	4.53	4.61	4.44	4.59	1106191
2022-09-30	4.58	4.65	4.46	4.46	586215
2022-10-03	4.54	4.60	4.36	4.43	1135656
2022-10-04	4.53	4.80	4.53	4.76	809388
2022-10-05	4.70	4.86	4.65	4.86	649229
2022-10-06	4.82	4.96	4.82	4.87	609762
2022-10-07	4.74	4.80	4.57	4.61	599316
2022-10-10	4.62	4.67	4.35	4.39	937096
2022-10-11	4.35	4.41	4.18	4.25	857760
2022-10-12	4.22	4.36	4.17	4.32	1090003
2022-10-13	4.17	4.48	4.03	4.40	1247642
2022-10-14	4.44	4.51	4.38	4.39	1049915
2022-10-17	4.47	4.68	4.47	4.51	980437
2022-10-18	4.63	4.73	4.42	4.48	1060476
2022-10-19	4.44	4.51	4.38	4.49	1139729
2022-10-20	4.51	4.73	4.48	4.68	1228652
2022-10-21	4.68	4.77	4.60	4.76	1021479
2022-10-24	4.80	4.80	4.61	4.69	828874
2022-10-25	4.70	5.25	4.70	5.24	1227028
2022-10-26	5.18	5.28	5.07	5.15	1063681
2022-10-27	5.18	5.54	5.18	5.37	1431205
2022-10-28	5.36	5.43	5.14	5.29	950491
2022-10-31	5.23	5.40	5.22	5.32	1010089
2022-11-01	5.47	5.50	5.34	5.41	797347
2022-11-02	5.38	5.46	5.22	5.23	1110760
2022-11-03	5.16	5.39	5.15	5.35	926565
2022-11-04	5.40	5.40	5.06	5.18	1144554
2022-11-07	5.19	5.31	5.18	5.24	916367
2022-11-08	5.29	5.39	5.18	5.20	1682514
2022-11-09	5.11	5.15	5.06	5.07	745570
2022-11-10	5.39	5.58	5.29	5.31	1202587
2022-11-11	5.38	5.50	5.30	5.37	1661500
2022-11-14	5.35	5.39	5.20	5.20	680632
2022-11-15	5.31	5.41	5.24	5.31	1184835
2022-11-16	5.29	5.31	5.14	5.15	737606
2022-11-17	5.05	5.19	4.97	5.18	726989
2022-11-18	5.30	5.31	5.12	5.23	705541
2022-11-21	5.22	5.23	5.12	5.18	652828
2022-11-22	5.21	5.25	5.10	5.23	642223
2022-11-23	5.24	5.47	5.20	5.47	793930
2022-11-25	5.46	5.49	5.36	5.41	330670
2022-11-28	5.40	5.59	5.34	5.42	1086776
2022-11-29	5.41	5.48	5.22	5.26	565546
2022-11-30	5.25	5.33	5.12	5.33	1377130
2022-12-01	5.64	6.46	5.62	6.36	2753657
2022-12-02	6.26	6.35	6.04	6.28	1601486
2022-12-05	6.28	6.32	5.96	6.08	1224663
2022-12-06	6.18	6.55	6.11	6.33	1474711
2022-12-07	6.26	6.41	6.01	6.37	1241764
2022-12-08	6.42	6.71	6.39	6.57	1105699
2022-12-09	6.54	6.57	6.33	6.36	967842
2022-12-12	6.36	6.53	6.26	6.47	769905
2022-12-13	6.73	6.83	6.37	6.45	1395906
2022-12-14	6.43	6.66	6.40	6.61	1023839
2022-12-15	6.43	6.54	6.33	6.45	1715347
2022-12-16	6.41	6.68	6.40	6.52	2406302
2022-12-19	6.52	6.52	6.32	6.37	1455139
2022-12-20	6.33	6.48	6.30	6.42	785190
2022-12-21	6.43	6.54	6.34	6.37	514122
2022-12-22	6.22	6.27	6.06	6.12	570506
2022-12-23	6.05	6.16	6.01	6.14	519149
2022-12-27	6.10	6.23	6.00	6.12	595605
2022-12-28	6.14	6.25	6.08	6.24	739647
2022-12-29	6.28	6.51	6.17	6.41	870033
2022-12-30	6.34	6.54	6.30	6.53	681349
2023-01-03	6.62	6.73	6.32	6.33	703920
2023-01-04	6.39	6.47	6.20	6.24	484960
2023-01-05	6.21	6.23	6.12	6.21	667876
2023-01-06	6.24	6.28	6.09	6.21	797781
2023-01-09	6.27	6.52	6.24	6.28	526840
2023-01-10	6.26	6.38	6.15	6.29	568354
2023-01-11	6.36	6.44	6.27	6.38	792372
2023-01-12	6.38	6.48	6.29	6.46	1000230
2023-01-13	6.49	6.74	6.39	6.65	637192
2023-01-17	6.66	6.80	6.58	6.66	1443043
2023-01-18	6.72	6.75	6.44	6.44	474879
2023-01-19	6.40	6.52	6.26	6.36	660324
2023-01-20	6.41	6.48	6.34	6.38	435076
2023-01-23	6.40	6.69	6.34	6.69	609410
2023-01-24	6.81	6.86	6.44	6.58	760150
2023-01-25	6.45	6.66	6.30	6.65	614207
2023-01-26	6.77	6.93	6.59	6.74	1410850
2023-01-27	6.73	6.83	6.60	6.73	467280
2023-01-30	6.64	6.79	6.62	6.71	503116
2023-01-31	6.74	7.05	6.71	6.95	1327713
2023-02-01	6.96	7.53	6.96	7.45	1844208
2023-02-02	7.86	8.01	7.62	7.72	2513291
2023-02-03	7.60	8.20	7.52	7.83	2079794
2023-02-06	7.78	8.17	7.55	7.56	1165026
2023-02-07	7.58	7.77	7.23	7.72	915781
2023-02-08	7.72	7.88	7.58	7.58	541260
2023-02-09	7.62	7.76	7.32	7.34	988089
2023-02-10	7.30	7.39	7.17	7.20	838310
2023-02-13	7.22	7.35	7.16	7.27	615677
2023-02-14	7.16	7.31	7.03	7.25	821177
2023-02-15	7.29	7.56	7.18	7.47	795366
2023-02-16	7.27	7.42	7.20	7.23	836553
2023-02-17	7.27	7.27	7.06	7.15	1889978
2023-02-21	7.02	7.26	7.01	7.14	739830
2023-02-22	7.15	7.25	7.03	7.05	501509
2023-02-23	7.15	7.16	6.88	7.00	498141
2023-02-24	6.86	6.92	6.76	6.83	495301
2023-02-27	6.89	7.06	6.84	6.97	528281
2023-02-28	6.99	7.40	6.99	7.34	1114565
2023-03-01	7.42	7.95	7.42	7.93	1029364
2023-03-02	7.78	8.15	7.77	8.13	1562996
2023-03-03	8.15	8.80	8.15	8.74	2204878
2023-03-06	8.72	8.82	8.44	8.56	1248806
2023-03-07	8.42	8.79	8.35	8.49	1739667
2023-03-08	7.76	9.67	7.75	9.38	3907885
2023-03-09	9.34	9.48	8.99	9.13	1780229
2023-03-10	9.11	9.11	8.38	8.52	1844586
2023-03-13	8.38	8.95	8.31	8.78	1689801
2023-03-14	9.00	9.80	8.92	9.65	2367248
2023-03-15	9.42	9.67	9.31	9.52	1750039
2023-03-16	9.48	9.52	9.18	9.48	1496683
2023-03-17	9.51	9.84	9.14	9.17	1771339
2023-03-20	9.15	9.22	8.98	9.20	957817
2023-03-21	9.30	9.39	9.16	9.24	775994
2023-03-22	9.18	9.25	8.98	9.00	1071844
2023-03-23	9.16	9.59	9.15	9.26	1186272
2023-03-24	9.23	9.34	9.07	9.25	678417
2023-03-27	9.27	9.30	9.04	9.12	778177
2023-03-28	9.09	9.37	9.02	9.29	703559
2023-03-29	9.30	9.49	9.24	9.30	764283
2023-03-30	9.30	9.41	9.25	9.34	651839
2023-03-31	9.38	9.88	9.36	9.61	2329641
2023-04-03	9.54	9.56	8.99	9.29	1535132
2023-04-04	9.35	9.36	8.83	8.88	1192695
2023-04-05	8.82	8.84	8.44	8.50	1278390
2023-04-06	8.47	8.48	8.28	8.30	976980
2023-04-10	8.20	8.48	8.17	8.43	901454
2023-04-11	8.37	8.45	8.06	8.27	1190937
2023-04-12	8.39	8.49	8.03	8.06	920268
2023-04-13	8.14	8.34	8.07	8.23	963333
2023-04-14	8.15	8.28	8.05	8.21	1127182
2023-04-17	8.24	8.55	8.20	8.48	931005
2023-04-18	8.55	8.82	8.38	8.79	1316001
2023-04-19	8.69	9.01	8.63	8.99	1270144
2023-04-20	8.96	9.24	8.88	9.10	1044150
2023-04-21	9.10	9.19	8.96	9.01	712011
2023-04-24	8.91	9.02	8.80	8.88	744970
2023-04-25	8.75	8.79	8.48	8.52	1012066
2023-04-26	8.63	8.69	8.52	8.61	591823
2023-04-27	8.71	8.98	8.71	8.88	754607
2023-04-28	8.77	8.89	8.73	8.78	736776
2023-05-01	8.70	8.98	8.70	8.82	705951
2023-05-02	8.77	8.82	8.48	8.59	1132377
2023-05-03	8.58	8.59	8.10	8.14	1285565
2023-05-04	8.14	8.24	8.01	8.13	963996
2023-05-05	8.21	8.33	7.94	7.99	876164
2023-05-08	7.98	8.15	7.78	7.86	853791
2023-05-09	7.80	7.91	7.53	7.55	1233461
2023-05-10	7.72	7.89	7.64	7.84	1375992
2023-05-11	7.77	7.88	7.71	7.75	1211494
2023-05-12	7.72	7.86	7.67	7.82	1278032
2023-05-15	7.83	7.99	7.73	7.75	912738
2023-05-16	7.72	7.80	7.62	7.64	774945
2023-05-17	7.70	7.92	7.69	7.90	720833
2023-05-18	7.91	8.15	7.87	8.12	640508
2023-05-19	8.19	8.19	8.05	8.07	544377
2023-05-22	8.10	8.46	8.05	8.36	785223
2023-05-23	8.27	8.51	8.27	8.32	596973
2023-05-24	8.25	8.51	8.18	8.46	908065
2023-05-25	8.55	8.56	8.36	8.43	871663
2023-05-26	8.42	8.98	8.42	8.72	929380
2023-05-30	8.87	9.13	8.76	8.87	861209
2023-05-31	8.80	9.20	8.79	9.19	3386133
2023-06-01	9.11	9.11	8.66	8.73	933468
2023-06-02	8.86	9.30	8.86	9.25	1391281
2023-06-05	9.14	9.32	9.05	9.25	859721
2023-06-06	9.23	9.65	9.22	9.60	2374944
2023-06-07	11.36	14.35	11.30	13.29	27236840
2023-06-08	13.35	14.20	13.12	13.65	7691092
2023-06-09	13.65	13.87	12.70	12.96	3418322
2023-06-12	13.15	13.59	12.84	13.41	2590635
2023-06-13	13.59	13.80	12.97	13.21	2288863
2023-06-14	13.18	13.44	13.01	13.14	1558047
2023-06-15	13.19	13.96	13.09	13.49	3760050
2023-06-16	13.62	13.73	12.88	12.94	2816089
2023-06-20	12.88	12.97	12.43	12.46	1987809
2023-06-21	12.50	12.53	11.87	11.92	2071861
2023-06-22	11.82	11.89	11.63	11.69	1285391
2023-06-23	11.61	11.63	11.32	11.37	2895267
2023-06-26	11.40	11.49	10.89	10.91	1383331
2023-06-27	11.05	11.05	10.60	10.63	1809011
2023-06-28	10.51	10.94	10.47	10.80	2478906
2023-06-29	10.86	11.23	10.83	11.07	1713045
2023-06-30	11.20	11.67	11.12	11.31	3087445
2023-07-03	11.31	11.52	11.14	11.29	822065
2023-07-05	11.19	11.33	10.80	10.93	1276937
2023-07-06	10.80	10.80	10.17	10.23	1677048
2023-07-07	10.33	10.36	9.99	10.15	1993605
2023-07-10	9.97	10.05	9.72	10.03	1965050
2023-07-11	10.13	10.34	9.86	10.01	1324602
2023-07-12	10.15	10.28	10.05	10.11	1197975
2023-07-13	10.24	10.60	10.22	10.48	1876046
2023-07-14	10.40	10.63	10.31	10.34	1169332
2023-07-17	10.36	10.70	10.28	10.62	1112251
2023-07-18	10.51	10.57	10.25	10.28	1218664
2023-07-19	10.40	10.55	9.84	9.90	1726622
2023-07-20	9.80	9.99	9.71	9.77	1150142
2023-07-21	9.88	9.97	9.43	9.46	942022
2023-07-24	9.50	9.62	9.38	9.58	999737
2023-07-25	9.65	9.76	9.34	9.39	1050526
2023-07-26	9.40	9.50	9.28	9.38	796978
2023-07-27	9.56	9.67	9.07	9.16	1008448
2023-07-28	9.25	9.38	9.13	9.22	1162885
2023-07-31	9.25	9.78	9.23	9.72	1459095
2023-08-01	9.59	9.87	9.51	9.81	969246
2023-08-02	9.57	9.69	9.32	9.38	992641
2023-08-03	9.33	9.45	9.18	9.40	1085608
2023-08-04	9.50	9.66	9.23	9.56	1149127
2023-08-07	9.57	9.70	9.24	9.39	732132
2023-08-08	9.21	9.26	9.17	9.20	869220
2023-08-09	9.23	9.26	8.92	9.02	862387
2023-08-10	9.08	9.14	8.87	8.96	688402
2023-08-11	8.87	8.97	8.77	8.85	909191
2023-08-14	8.77	8.83	8.57	8.66	766122
2023-08-15	8.60	8.83	8.57	8.76	772198
2023-08-16	8.72	8.85	8.67	8.67	715140
2023-08-17	8.69	8.73	8.58	8.60	877198
2023-08-18	8.46	8.64	8.39	8.51	1838613
2023-08-21	8.51	8.67	8.46	8.47	683661
2023-08-22	8.54	8.60	8.44	8.49	576097
2023-08-23	8.52	8.59	8.46	8.49	595225
2023-08-24	8.50	8.57	8.43	8.52	743033
2023-08-25	8.55	8.63	8.31	8.31	1639358
2023-08-28	8.36	8.76	8.36	8.44	668176
2023-08-29	8.37	8.52	8.35	8.41	590485
2023-08-30	8.40	8.68	8.38	8.66	648127
2023-08-31	8.76	8.84	8.68	8.76	1180086
2023-09-01	8.81	9.10	8.71	9.09	1155004
2023-09-05	9.00	9.13	8.95	9.08	1158602
2023-09-06	9.07	9.35	8.91	9.08	2505775
2023-09-07	7.05	7.59	6.53	6.55	8301284
2023-09-08	6.54	6.93	6.51	6.81	2510646
2023-09-11	6.81	6.94	6.68	6.71	1362254
2023-09-12	6.64	6.83	6.58	6.58	1200339
2023-09-13	6.56	6.65	6.43	6.46	1293265
2023-09-14	6.51	6.59	6.45	6.46	1091696
2023-09-15	6.46	6.51	6.27	6.31	2310831
2023-09-18	6.25	6.36	6.22	6.23	990088
2023-09-19	6.18	6.30	6.16	6.19	1035674
2023-09-20	6.23	6.30	6.18	6.22	945250
2023-09-21	6.13	6.24	6.13	6.17	1084532
2023-09-22	6.22	6.27	6.13	6.23	1174989
2023-09-25	6.16	6.36	6.16	6.25	1075077
2023-09-26	6.19	6.33	6.10	6.11	1125744
2023-09-27	6.18	6.34	6.15	6.23	880236
2023-09-28	6.19	6.30	6.15	6.24	780415
2023-09-29	6.30	6.40	6.25	6.33	2024046
2023-10-02	6.30	6.45	6.23	6.25	1038601
2023-10-03	6.19	6.29	6.10	6.15	932373
2023-10-04	6.15	6.25	6.06	6.07	2546061
2023-10-05	6.06	6.17	5.99	6.14	1555851
2023-10-06	6.10	6.27	6.05	6.24	1362959
2023-10-09	6.15	6.22	6.08	6.18	808290
2023-10-10	6.25	6.41	6.24	6.36	860337
2023-10-11	6.35	6.38	6.20	6.26	525336
2023-10-12	6.26	6.28	6.04	6.06	855897
2023-10-13	6.07	6.09	5.73	5.87	1987238
2023-10-16	5.94	6.16	5.88	6.02	1855803
2023-10-17	5.97	6.33	5.97	6.25	838299
2023-10-18	6.13	6.19	6.01	6.06	590687
2023-10-19	6.06	6.15	6.02	6.08	526878
2023-10-20	6.09	6.11	5.90	5.95	643658
2023-10-23	5.89	6.05	5.80	5.93	652525
2023-10-24	6.02	6.14	6.01	6.07	515965
2023-10-25	6.00	6.05	5.87	5.91	707057
2023-10-26	5.94	6.02	5.85	5.93	572795
2023-10-27	5.93	6.00	5.87	5.89	501154
2023-10-30	5.97	6.01	5.86	5.96	497806
2023-10-31	5.99	6.06	5.87	6.03	427123
2023-11-01	6.02	6.09	5.87	5.98	549915
2023-11-02	6.12	6.15	5.96	6.05	570432
2023-11-03	6.20	6.43	6.13	6.35	636527
2023-11-06	6.34	6.37	6.17	6.22	590764
2023-11-07	6.25	6.39	6.19	6.30	617979
2023-11-08	6.31	6.37	6.24	6.37	454516
2023-11-09	6.39	6.39	6.23	6.23	485378
2023-11-10	6.22	6.46	6.18	6.44	694429
2023-11-13	6.37	6.45	6.25	6.34	384406
2023-11-14	6.63	6.69	6.46	6.61	965563
2023-11-15	6.61	6.77	6.57	6.64	672487
2023-11-16	6.59	6.62	6.42	6.55	561298
2023-11-17	6.59	6.67	6.51	6.59	638469
2023-11-20	6.62	7.09	6.62	7.02	1287825
2023-11-21	6.91	6.91	6.70	6.74	650447
2023-11-22	6.85	6.86	6.64	6.66	483041
2023-11-24	6.61	6.66	6.60	6.60	208112
2023-11-27	6.54	6.63	6.51	6.54	418086
2023-11-28	6.53	6.57	6.43	6.54	620145
2023-11-29	6.63	6.74	6.57	6.62	751615
2023-11-30	6.70	6.72	6.52	6.63	825507
2023-12-01	6.57	6.88	6.57	6.85	695023
2023-12-04	6.85	7.07	6.83	7.04	1004881
2023-12-05	7.00	7.08	6.85	7.01	1323244
2023-12-06	5.74	6.00	5.37	5.53	6545849
2023-12-07	5.49	5.75	5.36	5.37	3034164
2023-12-08	5.41	5.83	5.38	5.68	1922035
2023-12-11	5.67	5.73	5.41	5.45	1073597
2023-12-12	5.44	5.54	5.29	5.44	961670
2023-12-13	5.46	5.68	5.40	5.67	1059394
2023-12-14	5.78	5.90	5.58	5.64	1210843
2023-12-15	5.73	5.77	5.49	5.61	2533857
2023-12-18	5.60	5.77	5.54	5.68	996598
2023-12-19	5.73	5.90	5.70	5.76	878348
2023-12-20	5.67	5.93	5.64	5.70	930836
2023-12-21	5.79	5.85	5.71	5.84	612224
2023-12-22	5.84	5.89	5.79	5.88	463830
2023-12-26	5.90	6.04	5.81	6.01	732776
2023-12-27	6.01	6.14	5.93	5.96	576168
2023-12-28	5.89	6.01	5.89	5.98	386866
2023-12-29	5.98	6.04	5.87	5.89	556691
2024-01-02	5.90	5.90	5.73	5.81	644346
2024-01-03	5.72	5.74	5.58	5.58	776233
2024-01-04	5.61	5.64	5.47	5.52	566152
2024-01-05	5.46	5.59	5.44	5.45	808326
2024-01-08	5.45	5.66	5.43	5.63	812387
2024-01-09	5.52	5.68	5.51	5.56	504315
2024-01-10	5.53	5.64	5.53	5.57	579101
2024-01-11	5.55	5.57	5.41	5.52	604161
2024-01-12	5.56	5.66	5.47	5.48	527140
2024-01-16	5.40	5.55	5.38	5.49	920664
2024-01-17	5.42	5.74	5.42	5.72	881461
2024-01-18	5.79	5.89	5.69	5.79	619896
2024-01-19	5.85	5.88	5.74	5.84	671360
2024-01-22	5.94	6.09	5.93	6.06	623210
2024-01-23	6.15	6.19	6.05	6.14	440631
2024-01-24	6.25	6.25	6.01	6.05	564505
2024-01-25	6.15	6.26	6.09	6.15	507930
2024-01-26	6.18	6.27	6.10	6.17	518738
2024-01-29	6.21	6.26	6.12	6.26	373546
2024-01-30	6.21	6.25	6.04	6.13	416326
2024-01-31	6.09	6.15	5.92	5.93	575007
2024-02-01	5.97	6.12	5.95	6.10	495137
2024-02-02	6.03	6.15	6.00	6.08	528833
2024-02-05	6.01	6.04	5.91	5.94	486134
2024-02-06	5.92	6.00	5.88	5.96	427885
2024-02-07	5.96	5.96	5.79	5.85	521854
2024-02-08	5.86	5.99	5.82	5.97	495260
2024-02-09	6.01	6.08	5.94	6.03	684964
2024-02-12	6.06	6.46	6.05	6.34	898372
2024-02-13	6.03	6.20	5.91	5.97	864278
2024-02-14	6.12	6.28	6.07	6.25	587486
2024-02-15	6.30	6.38	6.23	6.38	590931
2024-02-16	6.32	6.43	6.23	6.30	1768913
2024-02-20	6.16	6.16	5.90	5.94	721544
2024-02-21	5.90	5.96	5.70	5.76	789383
2024-02-22	5.80	5.95	5.68	5.92	823672
2024-02-23	5.91	5.91	5.80	5.87	478443
2024-02-26	5.83	6.03	5.78	5.98	583086
2024-02-27	6.03	6.11	5.98	6.10	549802
2024-02-28	6.02	6.04	5.93	5.95	497233
2024-02-29	6.11	6.13	5.85	5.92	811542
2024-03-01	5.95	6.06	5.82	5.98	802988
2024-03-04	6.04	6.22	6.00	6.13	741214
2024-03-05	6.13	6.13	5.74	5.75	782635
2024-03-06	5.88	6.00	5.87	5.96	1416255
2024-03-07	7.49	7.53	5.99	6.45	3757627
2024-03-08	6.52	6.59	5.91	6.05	2183575
2024-03-11	6.02	6.15	5.94	5.94	716420
2024-03-12	5.94	5.97	5.74	5.79	1011859
2024-03-13	5.75	5.84	5.64	5.67	726374
2024-03-14	5.67	5.68	5.48	5.54	853677
2024-03-15	5.51	5.59	5.32	5.39	1744705
2024-03-18	5.40	5.41	5.32	5.34	710862
2024-03-19	5.28	5.96	5.22	5.88	1581719
2024-03-20	5.81	6.19	5.76	6.08	1219474
2024-03-21	6.12	6.29	6.12	6.20	1175607
2024-03-22	6.23	6.23	6.05	6.13	681939
2024-03-25	6.13	6.24	5.85	5.99	803263
2024-03-26	6.07	6.07	5.91	5.95	742311
2024-03-27	5.99	6.06	5.86	6.04	643835
2024-03-28	6.04	6.16	6.02	6.03	715449
2024-04-01	6.04	6.05	5.92	5.94	586104
2024-04-02	5.81	5.95	5.71	5.88	696612
2024-04-03	5.82	6.21	5.78	6.07	1548188
2024-04-04	6.16	6.24	5.93	5.93	664442
2024-04-05	5.90	6.01	5.90	5.91	532447
2024-04-08	5.97	5.97	5.81	5.85	680161
2024-04-09	5.88	5.92	5.80	5.87	398824
2024-04-10	5.71	5.81	5.69	5.71	593712
2024-04-11	5.75	5.78	5.70	5.72	444011
2024-04-12	5.67	5.72	5.65	5.70	524603
2024-04-15	5.70	5.71	5.55	5.56	549627
2024-04-16	5.50	5.56	5.48	5.50	501601
2024-04-17	5.54	5.64	5.51	5.57	875539
2024-04-18	5.56	5.67	5.48	5.49	483953
2024-04-19	5.46	5.55	5.40	5.46	569275
2024-04-22	5.50	5.56	5.41	5.52	631034
2024-04-23	5.52	5.69	5.52	5.54	327813
2024-04-24	5.53	5.58	5.45	5.50	461836
2024-04-25	5.40	5.46	5.37	5.42	488711
2024-04-26	5.45	5.55	5.43	5.54	629151
2024-04-29	5.57	5.61	5.47	5.59	1010046
2024-04-30	5.52	5.57	5.47	5.49	614781
2024-05-01	5.50	5.68	5.50	5.51	423136
2024-05-02	5.59	5.59	5.41	5.50	428931
2024-05-03	5.61	5.64	5.43	5.44	481484
2024-05-06	5.49	5.60	5.47	5.60	478817
2024-05-07	5.58	5.73	5.58	5.70	555695
2024-05-08	5.63	5.65	5.43	5.47	845460
2024-05-09	5.47	5.60	5.47	5.56	603478
2024-05-10	5.58	5.60	5.44	5.47	761238
2024-05-13	5.53	5.60	5.47	5.47	453504
2024-05-14	5.55	5.76	5.51	5.74	920646
2024-05-15	5.83	5.83	5.64	5.67	535869
2024-05-16	5.65	5.80	5.65	5.78	439127
2024-05-17	5.81	5.81	5.71	5.75	561715
2024-05-20	5.75	5.76	5.51	5.52	551175
2024-05-21	5.50	5.51	5.41	5.43	606632
2024-05-22	5.42	5.50	5.31	5.34	658357
2024-05-23	5.36	5.38	5.08	5.15	1425195
2024-05-24	5.17	5.22	5.14	5.16	812478
2024-05-28	5.16	5.22	5.06	5.09	1079971
2024-05-29	5.03	5.11	4.84	4.91	1442037
2024-05-30	4.96	5.11	4.90	5.00	1475869
2024-05-31	5.00	5.08	4.95	5.05	635301
2024-06-03	5.12	5.12	4.96	4.99	594789
2024-06-04	4.95	4.99	4.87	4.91	1242504
2024-06-05	4.95	4.95	4.77	4.84	1107793
2024-06-06	4.83	4.86	4.69	4.72	877071
2024-06-07	4.68	5.69	4.66	5.15	6744492
2024-06-10	5.08	5.16	4.89	5.04	4200728
2024-06-11	4.30	5.05	4.29	5.03	4917534
2024-06-12	5.13	5.28	5.02	5.19	2542530
2024-06-13	5.18	5.22	5.04	5.15	1292757
2024-06-14	5.09	5.12	5.00	5.03	1144040
2024-06-17	4.99	5.09	4.97	5.07	1084051
2024-06-18	5.09	5.13	4.92	4.99	1152961
2024-06-20	4.95	5.07	4.94	4.99	1479097
2024-06-21	4.99	5.11	4.97	5.00	2858042
2024-06-24	4.94	4.97	4.84	4.90	1093258
2024-06-25	4.90	4.90	4.80	4.82	984364
2024-06-26	4.78	4.89	4.75	4.86	898489
2024-06-27	4.88	5.20	4.85	5.18	900873
2024-06-28	5.22	5.43	5.18	5.35	1870206
2024-07-01	5.32	5.34	5.19	5.24	738247
2024-07-02	5.20	5.29	5.13	5.26	556358
2024-07-03	5.27	5.35	5.15	5.16	402790
2024-07-05	5.12	5.17	5.05	5.08	528084
2024-07-08	5.11	5.19	5.04	5.18	626464
2024-07-09	5.15	5.19	4.91	4.93	616665
2024-07-10	4.96	4.96	4.75	4.92	849800
2024-07-11	5.07	5.17	4.99	5.14	1076222
2024-07-12	5.23	5.23	5.10	5.15	551562
2024-07-15	5.22	5.28	5.12	5.14	552213
2024-07-16	5.21	5.29	5.14	5.23	935652
2024-07-17	5.16	5.43	5.15	5.41	1064446
2024-07-18	5.38	5.45	5.29	5.31	607241
2024-07-19	5.32	5.38	5.24	5.32	433348
2024-07-22	5.34	5.55	5.29	5.55	815493
2024-07-23	5.51	5.70	5.48	5.60	705437
2024-07-24	5.52	5.60	5.43	5.51	673505
2024-07-25	5.56	5.86	5.54	5.76	689972
2024-07-26	5.88	5.88	5.76	5.85	552206
2024-07-29	5.87	5.87	5.72	5.76	751985
2024-07-30	5.80	5.91	5.72	5.77	626086
2024-07-31	5.78	5.85	5.71	5.76	677705
2024-08-01	5.79	5.81	5.46	5.55	799896
2024-08-02	5.32	5.46	5.25	5.34	623724
2024-08-05	5.06	5.29	5.02	5.23	1002076
2024-08-06	5.27	5.27	5.13	5.19	723261
2024-08-07	5.29	5.34	5.05	5.06	471791
2024-08-08	5.17	5.17	4.96	5.01	468052
2024-08-09	4.98	5.01	4.82	4.84	456745
2024-08-12	4.85	5.02	4.69	4.80	1114062
2024-08-13	4.88	4.98	4.77	4.93	1144471
2024-08-14	4.95	4.98	4.73	4.81	714033
2024-08-15	4.92	5.03	4.83	5.01	876688
2024-08-16	4.97	5.01	4.89	4.96	4000493
2024-08-19	5.01	5.28	4.97	5.25	776563
2024-08-20	5.26	5.26	5.11	5.11	522598
2024-08-21	5.14	5.16	5.03	5.08	340122
2024-08-22	5.07	5.08	4.94	4.95	324994
2024-08-23	4.98	5.22	4.95	5.17	764230
2024-08-26	5.24	5.30	5.14	5.29	733045
2024-08-27	5.27	5.27	5.14	5.15	370995
2024-08-28	5.10	5.12	5.03	5.06	434038
2024-08-29	5.12	5.18	5.09	5.10	365644
2024-08-30	5.15	5.15	5.02	5.09	544695
2024-09-03	5.02	5.10	4.79	4.81	639420
2024-09-04	4.81	4.94	4.73	4.92	1457160
2024-09-05	5.41	5.67	5.25	5.56	2990980
2024-09-06	5.60	6.29	5.60	6.22	3671131
2024-09-09	6.24	6.54	6.13	6.38	2235387
2024-09-10	6.40	6.51	6.38	6.40	997656
2024-09-11	6.42	6.51	6.31	6.46	857661
2024-09-12	6.49	6.60	6.45	6.51	736853
2024-09-13	6.58	6.61	6.50	6.55	811373
2024-09-16	6.56	6.58	6.50	6.50	629109
2024-09-17	6.55	6.58	6.44	6.53	635748
2024-09-18	6.51	6.67	6.47	6.50	674511
2024-09-19	6.64	6.65	6.43	6.54	665065
2024-09-20	6.75	6.86	6.58	6.63	1620733
2024-09-23	6.64	6.64	6.42	6.43	770374
2024-09-24	6.44	6.44	6.28	6.30	503035
2024-09-25	6.28	6.49	6.26	6.41	546750
2024-09-26	6.46	6.55	6.41	6.45	472976
2024-09-27	6.46	6.74	6.44	6.72	860173
2024-09-30	6.70	6.93	6.68	6.92	854478
2024-10-01	6.89	7.07	6.74	6.76	1730627
2024-10-02	6.85	7.00	6.72	6.73	1023873
2024-10-03	6.70	6.73	6.43	6.52	843318
2024-10-04	6.63	6.74	6.53	6.72	697228
2024-10-07	6.72	6.72	6.47	6.53	821068
2024-10-08	6.44	6.58	6.39	6.53	465590
2024-10-09	6.50	6.70	6.50	6.69	496399
2024-10-10	6.59	6.97	6.56	6.81	958573
2024-10-11	6.79	7.05	6.78	6.97	672751
2024-10-14	6.98	6.99	6.89	6.92	409664
2024-10-15	6.92	7.00	6.78	6.99	617096
2024-10-16	7.01	7.13	6.96	7.04	577549
2024-10-17	7.05	7.13	6.94	7.10	554256
2024-10-18	7.09	7.18	7.04	7.13	640486
2024-10-21	7.14	7.20	7.03	7.13	479428
2024-10-22	7.13	7.19	7.08	7.14	576266
2024-10-23	7.11	7.14	6.69	6.86	858989
2024-10-24	6.86	6.92	6.80	6.91	432840
2024-10-25	6.92	6.99	6.80	6.85	441618
2024-10-28	6.92	7.14	6.91	7.06	358917
2024-10-29	7.00	7.28	6.99	7.21	371669
2024-10-30	7.22	7.50	7.18	7.30	654079
2024-10-31	7.28	7.36	7.17	7.24	586128
2024-11-01	7.29	7.33	7.17	7.20	485568
2024-11-04	7.16	7.26	7.04	7.19	505310
2024-11-05	7.15	7.31	7.14	7.29	441182
2024-11-06	7.54	7.80	7.54	7.60	1012986
2024-11-07	7.57	7.82	7.53	7.69	727783
2024-11-08	7.62	7.78	7.56	7.75	736834
2024-11-11	7.84	8.06	7.82	8.05	539259
2024-11-12	8.02	8.14	7.99	7.99	1144349
2024-11-13	8.03	8.03	7.86	8.00	619253
2024-11-14	8.00	8.06	7.86	7.89	520366
2024-11-15	7.93	7.93	7.71	7.78	478051
2024-11-18	7.77	7.90	7.72	7.74	408960
2024-11-19	7.68	7.83	7.65	7.79	345820
2024-11-20	7.77	7.82	7.67	7.75	360489
2024-11-21	7.80	7.98	7.73	7.95	599813
2024-11-22	7.98	8.41	7.94	8.41	782573
2024-11-25	8.46	8.58	8.42	8.49	685148
2024-11-26	8.42	8.50	8.26	8.33	492307
2024-11-27	8.34	8.48	8.26	8.33	547612
2024-11-29	8.42	8.42	8.25	8.26	292427
2024-12-02	8.27	8.50	8.25	8.46	614629
2024-12-03	8.38	8.46	8.36	8.38	741611
2024-12-04	8.45	8.60	8.41	8.60	901831
2024-12-05	8.59	8.60	8.44	8.45	740644
2024-12-06	8.54	8.60	8.44	8.51	1619975
2024-12-09	8.70	8.75	8.37	8.52	2502257
2024-12-10	7.30	7.42	6.98	7.06	4426269
2024-12-11	7.10	7.14	7.01	7.03	2458738
2024-12-12	6.98	7.03	6.65	6.71	1918799
2024-12-13	6.68	6.75	6.46	6.50	1242416
2024-12-16	6.46	6.55	6.39	6.42	1879215
2024-12-17	6.42	6.53	6.42	6.49	818060
2024-12-18	6.49	6.59	6.35	6.43	1377217
2024-12-19	6.49	6.53	6.35	6.36	806902
2024-12-20	6.25	6.43	6.25	6.38	1245326
2024-12-23	6.38	6.43	6.30	6.37	659818
2024-12-24	6.37	6.43	6.36	6.40	278860
2024-12-26	6.38	6.48	6.35	6.45	550523
2024-12-27	6.44	6.50	6.31	6.33	747117
2024-12-30	6.29	6.32	6.20	6.21	847735
2024-12-31	6.25	6.59	6.19	6.36	1133399
2025-01-02	6.46	6.69	6.44	6.54	723679
2025-01-03	6.57	6.61	6.25	6.33	949539
2025-01-06	6.37	6.42	6.32	6.33	729892
2025-01-07	6.33	6.40	6.26	6.33	849268
2025-01-08	6.23	6.56	6.23	6.53	872306
2025-01-10	6.39	6.65	6.37	6.60	1445505
2025-01-13	6.51	6.81	6.48	6.67	1210673
2025-01-14	6.69	6.75	6.50	6.53	823772
2025-01-15	6.67	6.71	6.39	6.47	656773
2025-01-16	6.41	6.51	6.40	6.48	656840
2025-01-17	6.60	6.60	6.28	6.33	991135
2025-01-21	6.38	6.39	6.26	6.31	598254
2025-01-22	6.32	6.37	6.26	6.30	612900
2025-01-23	6.26	6.45	6.22	6.33	542908
2025-01-24	6.33	6.40	6.31	6.33	387100
2025-01-27	6.30	6.72	6.26	6.57	754311
2025-01-28	6.58	6.89	6.55	6.86	683915
2025-01-29	6.83	6.85	6.68	6.81	518685
2025-01-30	6.83	6.87	6.63	6.65	348015
2025-01-31	6.66	6.78	6.52	6.58	690301
2025-02-03	6.46	6.60	6.35	6.55	503153
2025-02-04	6.58	6.75	6.50	6.73	411761
2025-02-05	6.76	6.79	6.60	6.64	445659
2025-02-06	6.63	6.72	6.59	6.62	326687
2025-02-07	6.64	6.66	6.43	6.48	459461
2025-02-10	6.54	6.61	6.50	6.55	334832
2025-02-11	6.63	6.74	6.58	6.58	440513
2025-02-12	6.46	6.89	6.46	6.78	601211
2025-02-13	6.84	6.84	6.71	6.82	343902
2025-02-14	6.85	6.86	6.66	6.68	536031
2025-02-18	6.69	6.74	6.56	6.67	598469
2025-02-19	6.63	6.67	6.42	6.57	526870
2025-02-20	6.51	6.56	6.43	6.48	364043
2025-02-21	6.54	6.64	6.48	6.55	712943
2025-02-24	6.55	6.56	6.35	6.54	518538
2025-02-25	6.54	6.59	6.43	6.52	558049
2025-02-26	6.38	6.52	6.37	6.46	554357
2025-02-27	6.46	6.56	6.33	6.37	475483
2025-02-28	6.33	6.84	6.33	6.80	893742
2025-03-03	6.79	6.82	6.51	6.60	795201
2025-03-04	6.53	6.67	6.49	6.61	706417
2025-03-05	6.53	6.65	6.51	6.56	1427914
2025-03-06	5.85	6.39	5.78	6.29	1376404
2025-03-07	6.27	6.32	6.16	6.23	884745
2025-03-10	6.16	6.25	6.09	6.16	993120
2025-03-11	6.17	6.27	6.11	6.16	706489
2025-03-12	6.19	6.25	6.10	6.14	969928
2025-03-13	6.11	6.18	5.99	6.02	1021596
2025-03-14	6.08	6.16	6.04	6.11	1722588
2025-03-17	6.12	6.26	6.09	6.16	874064
2025-03-18	6.15	6.32	6.14	6.25	732238
2025-03-19	6.24	6.49	6.24	6.40	700038
2025-03-20	6.36	6.44	6.33	6.33	616687
2025-03-21	6.25	6.37	6.24	6.29	1163193
2025-03-24	6.35	6.48	6.34	6.39	725338
2025-03-25	6.40	6.63	6.40	6.59	814684
2025-03-26	6.61	6.63	6.51	6.59	861345
2025-03-27	6.60	6.63	6.31	6.34	592475
2025-03-28	6.35	6.37	6.17	6.18	668452
2025-03-31	6.10	6.26	6.07	6.16	853768
2025-04-01	6.14	6.30	6.14	6.23	590802
2025-04-02	6.17	6.29	6.10	6.20	627650
2025-04-03	6.01	6.18	5.92	6.11	875062
2025-04-04	5.96	6.06	5.75	5.89	1435879
2025-04-07	5.68	6.05	5.56	5.73	1097003
2025-04-08	5.87	5.90	5.51	5.61	1080568
2025-04-09	5.52	6.13	5.52	5.97	1189080
2025-04-10	5.86	6.01	5.79	5.91	783471
2025-04-11	5.93	5.98	5.77	5.89	585852
2025-04-14	5.98	6.00	5.86	5.91	981306
2025-04-15	5.88	6.26	5.88	6.10	1110179
2025-04-16	6.08	6.21	6.01	6.08	690760
2025-04-17	6.08	6.19	6.05	6.11	716607
2025-04-21	6.04	6.10	5.87	5.99	612971
2025-04-22	6.03	6.13	6.02	6.08	542907
2025-04-23	6.20	6.33	6.10	6.14	621471
2025-04-24	6.18	6.28	6.15	6.27	653337
2025-04-25	6.25	6.39	6.21	6.38	380003
2025-04-28	6.39	6.50	6.37	6.48	564989
2025-04-29	6.48	6.80	6.48	6.79	759029
2025-04-30	6.72	6.84	6.66	6.80	640943
2025-05-01	6.85	6.85	6.59	6.63	847883
2025-05-02	6.69	6.73	6.58	6.62	425385
2025-05-05	6.62	6.68	6.56	6.58	601871
2025-05-06	6.49	6.65	6.45	6.48	652358
2025-05-07	6.49	6.58	6.40	6.48	408219
2025-05-08	6.52	6.66	6.51	6.57	452724
2025-05-09	6.61	6.78	6.61	6.64	516873
2025-05-12	6.79	6.87	6.65	6.69	595250
2025-05-13	6.71	6.85	6.71	6.79	467991
2025-05-14	6.77	6.93	6.77	6.87	602721
2025-05-15	6.82	6.95	6.78	6.88	552160
2025-05-16	6.90	7.09	6.85	7.03	714233
2025-05-19	6.95	6.99	6.81	6.88	426151
2025-05-20	6.84	6.91	6.73	6.86	410887
2025-05-21	7.25	7.34	6.62	6.69	939405
2025-05-22	6.66	6.82	6.60	6.69	633902
2025-05-23	6.61	6.66	6.58	6.59	438869
2025-05-27	6.65	6.77	6.61	6.64	745617
2025-05-28	6.62	6.77	6.60	6.68	605441
2025-05-29	6.71	6.74	6.60	6.72	718493
2025-05-30	6.73	6.77	6.65	6.71	908109
2025-06-02	6.71	6.78	6.65	6.69	1074341
2025-06-03	6.69	6.85	6.65	6.82	2368815
2025-06-04	7.86	9.15	7.83	8.97	7667920
2025-06-05	8.90	8.96	8.09	8.80	3288036
2025-06-06	8.80	8.92	8.44	8.88	2019851
2025-06-09	8.96	8.96	8.65	8.75	1468158
2025-06-10	8.70	8.83	8.56	8.65	1005449
2025-06-11	8.62	8.66	8.30	8.39	1232278
2025-06-12	8.32	8.41	8.23	8.33	1008523
2025-06-13	8.24	8.32	8.03	8.12	995980
2025-06-16	8.10	8.40	8.08	8.39	1082741
2025-06-17	8.31	8.45	8.17	8.23	910762
2025-06-18	8.26	8.26	8.04	8.08	780764
2025-06-20	8.13	8.18	7.98	8.01	1496055
2025-06-23	7.98	8.21	7.87	8.18	964363
2025-06-24	8.25	8.40	8.21	8.35	774348
2025-06-25	8.40	8.53	8.22	8.27	737440
2025-06-26	8.33	8.52	8.15	8.50	1167318
2025-06-27	8.53	8.53	8.34	8.50	1081753
2025-06-30	8.51	8.59	8.48	8.50	803698
2025-07-01	8.51	8.52	8.29	8.37	924397
2025-07-02	8.34	8.39	8.19	8.22	820625
2025-07-03	8.22	8.32	8.20	8.26	365862
2025-07-07	8.26	8.34	8.20	8.30	869243
2025-07-08	8.32	8.32	8.15	8.22	824499
2025-07-09	8.28	8.28	8.11	8.24	626165
2025-07-10	8.23	8.28	8.07	8.19	650744
2025-07-11	8.18	8.22	7.84	7.87	530835
2025-07-14	7.79	8.04	7.77	8.01	771043
2025-07-15	8.02	8.17	7.99	8.09	669790
2025-07-16	8.15	8.19	8.00	8.08	565587
2025-07-17	8.02	8.20	8.02	8.18	553498
2025-07-18	8.16	8.30	8.14	8.18	557153
2025-07-21	8.23	8.36	8.21	8.33	631303
2025-07-22	8.34	8.54	8.30	8.52	599949
2025-07-23	8.50	8.64	8.48	8.64	547665
2025-07-24	8.65	8.67	8.38	8.48	567978
2025-07-25	8.50	8.51	8.44	8.46	407817
2025-07-28	8.50	8.56	8.48	8.55	477071
2025-07-29	8.58	8.63	8.36	8.38	545220
2025-07-30	8.35	8.46	8.27	8.36	577219
2025-07-31	8.38	8.38	8.10	8.12	492743
2025-08-01	8.08	8.08	7.73	7.73	780880
2025-08-04	7.78	8.03	7.74	8.03	610721
2025-08-05	8.08	8.08	7.89	7.91	473520
2025-08-06	7.95	8.07	7.94	8.04	406842
2025-08-07	8.15	8.15	7.87	7.92	491799
2025-08-08	8.18	8.21	7.83	7.84	524104
2025-08-11	8.03	8.11	7.72	7.73	615449
2025-08-12	7.77	7.92	7.75	7.88	504335
2025-08-13	7.91	8.38	7.84	8.33	872591
2025-08-14	8.24	8.26	7.98	8.02	745763
2025-08-15	8.05	8.16	7.99	8.09	1002129
2025-08-18	8.67	9.16	8.65	8.80	5175573
2025-08-19	8.81	8.81	8.51	8.72	1128717
2025-08-20	8.67	8.75	8.49	8.59	864396
2025-08-21	8.58	8.92	8.55	8.83	1176790
2025-08-22	8.85	9.05	8.82	8.97	1986861
2025-08-25	9.05	9.08	8.98	9.05	1431216
2025-08-26	9.05	9.14	8.97	9.00	1307976
2025-08-27	9.05	9.15	8.99	9.12	1038110
2025-08-28	9.14	9.20	9.06	9.14	940513
2025-08-29	9.20	9.20	9.01	9.09	746171
2025-09-02	8.96	9.11	8.92	8.97	1150431
2025-09-03	8.94	9.17	8.94	9.16	901103
2025-09-04	9.08	9.11	8.99	9.06	838622
2025-09-05	9.10	9.19	8.92	8.95	1083500
2025-09-08	8.96	9.00	8.79	8.80	1782475
2025-09-09	8.79	8.88	8.57	8.64	1602379
2025-09-10	8.57	8.65	8.48	8.48	1347905
2025-09-11	8.51	8.70	8.42	8.69	871257
2025-09-12	8.70	8.70	8.54	8.65	1165881

Explore More About YEXT

Coins representing dividend payouts and trends

YEXT Dividend History

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

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

YEXT Stock Split History

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

Graph showing historical stock prices and market trends

YEXT Historical Prices

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

Web Analytics