CDNA Historical Prices

Summary

Key Stock Metrics

14.09

(July 10, 2024)

52-Week Low

34.84

(August 19, 2024)

52-Week High

99.83

(January 20, 2021)

All-Time High

19.23

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-07-17	9.50	9.99	9.00	9.05	1595625
2014-07-18	9.00	10.10	8.49	10.00	240663
2014-07-21	10.05	10.11	9.83	10.00	26458
2014-07-22	9.88	10.02	9.66	10.00	27802
2014-07-23	9.95	10.20	9.95	10.00	18573
2014-07-24	9.98	10.04	9.80	10.00	42863
2014-07-25	9.87	10.01	9.87	10.00	20271
2014-07-28	10.08	10.08	9.90	10.00	18353
2014-07-29	10.00	10.08	10.00	10.05	27484
2014-07-30	10.03	10.19	10.01	10.06	5016
2014-07-31	10.03	10.03	9.60	9.71	10413
2014-08-01	9.67	9.63	9.04	9.28	7034
2014-08-04	9.31	9.47	9.28	9.45	6790
2014-08-05	9.39	9.39	9.39	9.39	641
2014-08-06	9.30	9.57	9.30	9.57	1268
2014-08-07	9.80	10.19	9.80	10.00	18321
2014-08-08	10.00	10.15	9.76	10.02	4249
2014-08-11	10.88	10.88	10.06	10.14	28924
2014-08-12	10.20	10.33	10.02	10.04	4404
2014-08-14	9.92	10.05	9.75	10.05	804
2014-08-15	10.05	10.05	9.75	10.02	9585
2014-08-18	9.99	10.11	9.75	10.00	11221
2014-08-19	10.05	10.50	9.91	10.09	3228
2014-08-20	9.91	10.19	9.91	10.19	4760
2014-08-21	10.05	10.24	10.00	10.05	64170
2014-08-22	9.96	10.08	9.82	10.08	3234
2014-08-25	9.90	10.10	9.87	9.90	3135
2014-08-26	9.91	10.50	9.80	9.81	24097
2014-08-27	9.80	10.35	9.82	9.95	13853
2014-08-28	10.21	10.21	9.82	10.00	34754
2014-08-29	10.07	10.10	9.85	9.97	8771
2014-09-02	10.09	10.10	9.95	10.03	8763
2014-09-03	10.05	10.05	9.83	10.05	11145
2014-09-04	10.09	10.09	9.83	10.00	16063
2014-09-05	10.00	10.10	9.92	10.03	20245
2014-09-08	9.81	10.89	10.07	10.84	13695
2014-09-09	10.74	10.75	10.42	10.68	25644
2014-09-10	10.66	10.69	10.43	10.69	12161
2014-09-11	10.45	10.67	10.17	10.20	12466
2014-09-12	10.15	10.32	10.12	10.12	25356
2014-09-15	10.13	10.20	9.80	9.89	24165
2014-09-16	9.80	9.82	9.42	9.47	37184
2014-09-17	9.19	9.23	8.77	9.03	22528
2014-09-18	8.81	8.87	8.63	8.71	13437
2014-09-19	8.76	9.36	7.89	8.55	76193
2014-09-22	8.70	8.90	8.60	8.60	14882
2014-09-23	8.40	8.70	8.02	8.43	24906
2014-09-24	8.50	8.59	7.96	8.05	34997
2014-09-25	8.08	8.19	7.95	7.96	26836
2014-09-26	7.95	7.95	7.39	7.40	114680
2014-09-29	7.59	7.59	6.96	7.35	48490
2014-09-30	7.31	7.37	6.35	7.00	41674
2014-10-01	7.00	7.15	6.88	7.03	21924
2014-10-02	7.09	7.22	6.87	7.08	78013
2014-10-03	7.03	7.13	6.50	6.90	160764
2014-10-06	7.06	7.06	6.60	6.71	59475
2014-10-07	6.67	7.00	6.65	6.80	7297
2014-10-08	6.76	6.94	6.76	6.94	10226
2014-10-09	6.96	6.96	6.65	6.89	26860
2014-10-10	6.78	7.03	6.51	6.54	19915
2014-10-13	6.56	6.94	6.54	6.94	4806
2014-10-14	6.84	6.98	6.76	6.80	12947
2014-10-15	6.77	6.93	6.30	6.56	15386
2014-10-16	6.62	6.63	5.42	5.60	67228
2014-10-17	5.65	5.75	5.55	5.60	48302
2014-10-20	5.76	5.93	5.40	5.60	55404
2014-10-21	5.64	5.94	5.60	5.70	12159
2014-10-22	5.73	5.90	5.70	5.75	14702
2014-10-23	5.76	5.81	5.70	5.70	5000
2014-10-24	5.90	5.95	5.71	5.71	18427
2014-10-27	5.69	5.82	5.69	5.74	9500
2014-10-28	5.76	6.09	5.75	5.93	9570
2014-10-29	5.95	6.10	5.85	5.91	3404
2014-10-30	5.85	5.96	5.79	5.81	2613
2014-10-31	5.85	6.06	5.84	5.88	16846
2014-11-03	5.88	6.20	5.88	6.02	26996
2014-11-04	6.01	6.07	5.90	5.90	21939
2014-11-05	6.00	6.17	5.97	6.01	11253
2014-11-06	6.02	6.23	6.00	6.13	176097
2014-11-07	6.34	6.34	6.10	6.10	3550
2014-11-10	6.22	6.53	6.14	6.41	7103
2014-11-11	6.30	7.34	6.30	7.15	44688
2014-11-12	7.50	7.57	7.06	7.06	26367
2014-11-13	7.19	7.19	7.19	7.19	200
2014-11-14	7.32	7.51	7.29	7.30	12521
2014-11-17	7.31	7.50	7.29	7.29	10781
2014-11-18	7.40	7.40	6.75	6.94	10759
2014-11-19	7.00	7.50	7.00	7.14	11753
2014-11-20	7.01	7.20	7.01	7.05	2201
2014-11-21	7.12	7.34	7.05	7.06	14911
2014-11-24	7.32	7.29	6.50	6.50	10306
2014-11-25	6.97	7.18	6.97	7.00	6899
2014-11-26	7.10	7.10	7.00	7.01	3250
2014-11-28	7.09	7.10	7.00	7.05	2850
2014-12-01	7.00	7.09	6.86	7.03	36291
2014-12-02	7.03	7.06	7.02	7.03	6234
2014-12-03	7.03	7.24	7.03	7.12	3003
2014-12-04	7.12	7.15	7.12	7.12	1900
2014-12-05	7.08	7.08	7.06	7.07	1025
2014-12-08	7.19	7.31	7.00	7.00	6276
2014-12-09	7.06	7.06	7.05	7.05	485
2014-12-10	7.03	7.05	7.00	7.00	24148
2014-12-11	7.01	7.01	7.00	7.00	296
2014-12-12	7.00	7.10	7.00	7.03	2851
2014-12-15	7.00	7.05	7.00	7.02	12219
2014-12-16	7.02	7.15	7.00	7.00	10444
2014-12-17	7.00	7.11	7.00	7.00	19247
2014-12-18	7.01	7.20	7.00	7.20	2748
2014-12-19	7.19	7.44	7.17	7.44	6256
2014-12-22	7.97	7.91	7.40	7.50	5327
2014-12-23	7.60	7.73	7.26	7.26	7417
2014-12-24	7.20	7.20	7.10	7.10	4462
2014-12-26	7.17	7.10	6.87	6.98	18509
2014-12-29	7.00	7.05	6.91	7.03	15727
2014-12-30	7.03	7.39	7.00	7.25	35172
2014-12-31	7.25	7.34	6.94	7.25	32580
2015-01-02	7.24	7.46	7.14	7.23	2055
2015-01-05	7.25	7.45	7.22	7.32	6503
2015-01-06	7.27	7.46	7.30	7.43	7412
2015-01-07	7.38	7.44	7.25	7.30	9540
2015-01-08	7.36	7.38	7.31	7.31	3202
2015-01-09	7.33	7.53	7.30	7.53	1632
2015-01-12	7.50	7.66	7.50	7.54	1505
2015-01-13	7.33	7.46	6.45	7.18	216297
2015-01-14	7.01	7.03	6.40	6.54	65534
2015-01-15	6.89	6.89	6.30	6.36	55450
2015-01-16	6.30	7.23	6.25	6.94	21077
2015-01-20	7.21	7.43	6.99	7.22	28468
2015-01-21	7.35	7.64	7.00	7.08	30713
2015-01-22	7.24	7.25	6.99	7.01	66669
2015-01-23	7.13	7.13	6.85	6.87	39608
2015-01-26	6.86	7.09	6.86	7.01	57771
2015-01-27	7.04	7.12	6.81	7.00	56134
2015-01-28	7.24	7.24	6.85	7.05	90757
2015-01-29	7.00	7.45	6.87	7.10	38147
2015-01-30	7.15	7.50	7.00	7.06	24330
2015-02-02	7.15	7.06	7.00	7.05	7980
2015-02-03	7.14	7.36	6.96	7.33	38758
2015-02-04	7.20	7.21	6.90	7.01	59554
2015-02-05	7.12	7.26	7.00	7.15	299827
2015-02-06	7.18	7.27	7.10	7.10	70677
2015-02-09	7.13	7.15	6.91	6.95	24996
2015-02-10	6.98	7.20	6.90	7.04	14865
2015-02-11	7.05	7.05	6.88	6.88	16917
2015-02-12	6.96	6.77	6.34	6.44	25417
2015-02-13	6.49	6.50	6.18	6.30	18442
2015-02-17	6.22	6.35	6.18	6.30	11577
2015-02-18	6.14	6.36	6.00	6.34	47176
2015-02-19	6.36	6.37	5.75	6.06	39645
2015-02-20	6.14	6.17	6.00	6.10	32120
2015-02-23	6.15	6.15	6.00	6.14	46903
2015-02-24	6.15	6.15	6.05	6.13	14595
2015-02-25	6.15	6.15	6.01	6.07	16646
2015-02-26	6.15	6.08	5.90	6.05	16191
2015-02-27	6.04	6.14	5.95	6.11	45559
2015-03-02	6.00	6.50	6.00	6.50	20591
2015-03-03	6.46	6.80	6.26	6.48	23707
2015-03-04	6.46	6.46	6.00	6.30	27600
2015-03-05	6.28	6.49	6.15	6.30	12897
2015-03-06	6.34	6.49	6.15	6.49	6200
2015-03-09	6.32	6.69	6.25	6.67	19390
2015-03-10	6.47	6.63	6.25	6.49	9245
2015-03-11	6.63	6.65	6.36	6.44	18344
2015-03-12	6.52	6.76	6.40	6.55	13336
2015-03-13	6.56	6.74	6.55	6.66	9743
2015-03-16	6.68	6.68	6.30	6.54	30458
2015-03-17	6.55	6.72	6.34	6.64	22254
2015-03-18	6.64	6.74	6.00	6.08	49061
2015-03-19	6.21	6.21	6.00	6.02	50210
2015-03-20	6.00	6.20	5.65	5.65	58480
2015-03-23	5.70	6.04	5.55	5.85	54418
2015-03-24	5.93	6.04	5.68	5.90	15246
2015-03-25	5.90	5.91	5.56	5.80	17623
2015-03-26	5.71	6.03	5.35	5.57	27428
2015-03-27	5.51	5.90	5.50	5.61	9870
2015-03-30	5.61	5.83	5.51	5.54	8067
2015-03-31	5.57	5.64	5.46	5.55	15574
2015-04-01	5.47	5.60	5.45	5.56	22827
2015-04-02	5.40	5.57	5.13	5.57	35874
2015-04-06	5.46	5.51	5.25	5.48	69565
2015-04-07	5.40	5.59	5.33	5.59	106539
2015-04-08	5.46	5.60	5.26	5.33	28878
2015-04-09	5.28	5.59	5.17	5.20	11414
2015-04-10	5.17	5.25	5.09	5.25	12657
2015-04-13	5.17	5.29	5.08	5.23	13787
2015-04-14	5.10	5.23	5.02	5.23	27293
2015-04-15	5.31	5.48	5.10	5.38	16109
2015-04-16	5.51	5.70	5.26	5.37	37305
2015-04-17	5.28	5.28	4.92	5.02	31540
2015-04-20	5.02	5.24	5.01	5.11	24736
2015-04-21	5.14	5.22	5.10	5.10	11440
2015-04-22	5.11	5.17	5.10	5.10	6745
2015-04-23	5.13	5.42	5.05	5.25	17889
2015-04-24	5.36	5.36	5.00	5.13	80154
2015-04-27	5.17	5.67	5.02	5.21	87311
2015-04-28	5.21	5.63	5.08	5.25	82487
2015-04-29	5.21	5.25	4.88	5.00	135069
2015-04-30	4.96	5.00	4.88	5.00	65993
2015-05-01	5.01	5.02	4.89	5.00	74563
2015-05-04	5.00	5.23	4.92	5.05	13943
2015-05-05	5.20	5.48	5.00	5.44	19670
2015-05-06	5.30	5.35	5.06	5.17	27667
2015-05-07	5.05	5.24	4.95	4.99	41244
2015-05-08	5.00	5.04	4.90	4.96	8464
2015-05-11	4.99	5.09	4.89	4.96	11160
2015-05-12	4.95	4.99	4.89	4.90	10641
2015-05-13	4.90	4.98	4.79	4.92	46382
2015-05-14	4.87	4.90	4.85	4.85	13298
2015-05-15	4.84	4.99	4.85	4.90	48493
2015-05-18	4.90	4.97	4.89	4.90	25048
2015-05-19	4.83	4.90	4.81	4.81	24933
2015-05-20	4.86	4.99	4.75	4.79	20384
2015-05-21	4.78	4.80	4.78	4.78	17365
2015-05-22	4.80	4.86	4.76	4.78	55802
2015-05-26	4.80	4.80	4.60	4.65	20740
2015-05-27	4.78	4.80	4.61	4.61	84451
2015-05-28	4.71	4.73	4.60	4.62	13493
2015-05-29	4.69	4.82	4.64	4.82	22178
2015-06-01	4.85	5.01	4.83	5.00	13376
2015-06-02	5.00	5.10	4.83	5.10	65071
2015-06-03	5.06	5.58	4.91	5.55	117709
2015-06-04	5.55	5.58	5.47	5.55	23050
2015-06-05	5.51	5.88	5.50	5.88	117132
2015-06-08	5.88	6.44	5.45	6.28	58269
2015-06-09	6.40	6.44	5.88	5.90	45462
2015-06-10	5.87	5.96	5.84	5.88	6507
2015-06-11	5.78	6.04	5.78	6.04	9542
2015-06-12	6.05	6.25	5.63	6.08	11388
2015-06-15	6.45	6.46	6.15	6.25	25533
2015-06-16	6.24	6.27	6.00	6.08	50323
2015-06-17	6.10	6.15	5.85	5.85	31244
2015-06-18	5.85	6.07	5.66	5.85	37317
2015-06-19	5.76	6.41	5.64	6.31	21182
2015-06-22	6.39	6.50	6.21	6.35	20593
2015-06-23	6.35	6.45	6.18	6.37	11851
2015-06-24	6.35	6.88	6.27	6.68	47044
2015-06-25	6.72	7.10	6.72	6.92	63010
2015-06-26	6.89	6.89	6.62	6.89	15114
2015-06-29	6.84	6.84	6.41	6.61	44878
2015-06-30	6.50	6.66	6.50	6.50	16276
2015-07-01	6.50	6.63	6.35	6.48	47997
2015-07-02	6.50	6.50	6.32	6.32	3557
2015-07-06	6.37	6.41	6.25	6.25	7354
2015-07-07	6.25	6.46	6.15	6.29	13600
2015-07-08	6.24	6.36	6.23	6.25	8020
2015-07-09	6.31	6.89	6.26	6.74	17524
2015-07-10	6.73	7.28	6.69	6.98	130351
2015-07-13	7.14	8.00	7.00	7.29	79248
2015-07-14	7.29	7.79	7.29	7.67	43629
2015-07-15	7.65	7.70	7.01	7.25	42238
2015-07-16	7.10	7.48	7.01	7.11	20653
2015-07-17	7.21	7.29	7.05	7.12	12877
2015-07-20	7.01	7.08	6.86	6.89	21072
2015-07-21	6.98	7.08	6.59	7.06	43884
2015-07-22	7.00	7.10	6.90	7.10	12306
2015-07-23	7.05	7.05	7.02	7.02	2397
2015-07-24	7.02	7.08	6.82	7.03	9423
2015-07-27	6.88	6.90	6.56	6.76	5386
2015-07-28	6.80	6.89	6.52	6.55	33782
2015-07-29	6.47	6.60	6.26	6.43	16635
2015-07-30	6.36	6.63	6.25	6.63	16240
2015-07-31	6.88	6.88	6.26	6.54	21947
2015-08-03	6.58	6.60	6.39	6.50	3417
2015-08-04	6.50	6.55	6.49	6.51	10450
2015-08-05	6.55	6.55	6.35	6.42	19988
2015-08-06	6.35	6.35	6.32	6.33	300
2015-08-07	6.36	6.40	6.26	6.40	29065
2015-08-10	6.36	6.54	6.36	6.41	17514
2015-08-11	6.38	6.60	6.30	6.30	13544
2015-08-12	6.37	6.42	6.28	6.31	4457
2015-08-13	6.27	6.40	6.16	6.30	13124
2015-08-14	6.32	6.33	5.81	6.29	24926
2015-08-17	6.25	6.30	6.05	6.24	2070
2015-08-18	6.17	6.35	6.15	6.35	5846
2015-08-19	6.36	6.36	6.20	6.35	5500
2015-08-20	6.36	6.42	6.32	6.41	14510
2015-08-21	6.40	6.47	6.29	6.41	9081
2015-08-24	6.27	6.47	6.05	6.32	14161
2015-08-25	6.40	6.44	6.15	6.44	34651
2015-08-26	6.44	6.60	6.27	6.50	15295
2015-08-27	6.51	7.08	6.29	6.96	8790
2015-08-28	6.96	7.09	6.81	6.86	15548
2015-08-31	6.85	6.99	6.69	6.93	3800
2015-09-01	6.74	6.98	6.67	6.98	5408
2015-09-02	6.91	7.04	6.91	6.98	10117
2015-09-03	6.99	7.49	6.99	7.17	44979
2015-09-04	7.03	7.17	6.82	6.99	656148
2015-09-08	7.00	7.08	6.98	7.07	8418
2015-09-09	7.08	7.15	6.88	6.97	80437
2015-09-10	6.78	7.01	6.78	7.01	8946
2015-09-11	6.73	7.07	6.73	7.07	10612
2015-09-14	7.08	7.14	7.06	7.09	11241
2015-09-15	7.06	7.39	7.02	7.08	31958
2015-09-16	7.09	7.20	7.06	7.09	20322
2015-09-17	7.10	7.24	7.04	7.09	20366
2015-09-18	7.10	7.10	6.84	6.84	26434
2015-09-21	6.91	6.92	6.67	6.70	33040
2015-09-22	6.71	6.83	6.55	6.76	33559
2015-09-23	6.78	6.78	6.70	6.71	22029
2015-09-24	6.58	6.73	6.58	6.72	2220
2015-09-25	6.80	7.19	6.76	6.95	37242
2015-09-28	6.24	6.24	3.71	4.11	321404
2015-09-29	4.05	4.15	3.70	4.15	125713
2015-09-30	4.20	4.26	4.04	4.17	38218
2015-10-01	4.18	4.27	4.12	4.23	41667
2015-10-02	3.85	4.49	3.85	4.41	33836
2015-10-05	4.49	4.70	4.42	4.51	15435
2015-10-06	4.41	4.51	4.40	4.50	2738
2015-10-07	4.47	4.67	4.47	4.56	21760
2015-10-08	4.51	4.56	4.06	4.42	98451
2015-10-09	4.42	4.51	4.37	4.51	15296
2015-10-12	4.51	4.55	4.46	4.55	4300
2015-10-13	4.53	4.53	4.49	4.50	2185
2015-10-14	4.38	4.54	4.38	4.52	5866
2015-10-15	4.45	4.60	4.45	4.54	10135
2015-10-16	4.55	4.65	4.53	4.61	27822
2015-10-19	4.59	4.98	4.51	4.96	28079
2015-10-20	4.96	5.04	4.62	5.04	51018
2015-10-21	5.03	5.03	4.85	4.89	21059
2015-10-22	4.89	4.89	4.50	4.58	41926
2015-10-23	4.59	4.59	4.43	4.53	11041
2015-10-26	4.51	4.58	4.47	4.53	19717
2015-10-27	4.54	4.58	4.49	4.49	27740
2015-10-28	4.50	4.56	4.44	4.48	26214
2015-10-29	4.33	4.48	4.32	4.48	6024
2015-10-30	4.48	4.48	4.38	4.46	9393
2015-11-02	4.46	4.51	4.46	4.48	3670
2015-11-03	4.48	4.51	4.33	4.36	14383
2015-11-04	4.36	4.51	4.35	4.43	44547
2015-11-05	4.46	4.50	4.36	4.36	2195
2015-11-06	4.44	4.51	4.41	4.50	10227
2015-11-09	4.45	4.49	4.31	4.31	9576
2015-11-10	4.35	4.44	4.19	4.36	20079
2015-11-11	4.35	4.35	4.23	4.30	5895
2015-11-12	4.41	4.58	4.32	4.58	24102
2015-11-13	4.58	5.06	4.46	5.01	24271
2015-11-16	4.99	4.99	4.91	4.95	4756
2015-11-17	4.95	4.95	4.85	4.85	4743
2015-11-18	6.14	6.87	6.00	6.14	180830
2015-11-19	6.40	6.50	6.00	6.46	27659
2015-11-20	6.29	6.86	6.29	6.65	32069
2015-11-23	6.65	6.65	6.45	6.51	23447
2015-11-24	6.51	6.70	6.40	6.42	84284
2015-11-25	6.20	6.68	6.10	6.48	11502
2015-11-27	6.67	6.67	6.30	6.30	4934
2015-11-30	6.56	6.62	6.36	6.51	25229
2015-12-01	6.70	6.70	6.45	6.53	18801
2015-12-02	6.55	6.68	6.55	6.68	2148
2015-12-03	6.62	6.62	6.61	6.61	200
2015-12-04	6.56	6.62	6.00	6.48	73313
2015-12-07	6.45	6.68	6.31	6.68	6907
2015-12-08	6.35	6.65	6.35	6.52	3647
2015-12-09	6.51	6.62	6.35	6.42	74816
2015-12-10	6.30	6.53	6.20	6.53	6734
2015-12-11	6.40	6.40	6.40	6.40	532
2015-12-14	6.31	6.40	6.12	6.40	4932
2015-12-15	6.47	6.49	6.02	6.25	5943
2015-12-16	6.49	6.70	6.46	6.59	22830
2015-12-17	6.75	6.75	6.40	6.54	1419
2015-12-18	6.53	6.84	6.35	6.43	43975
2015-12-21	6.40	6.40	6.40	6.40	1100
2015-12-22	6.42	6.42	6.35	6.36	2615
2015-12-23	6.26	6.49	6.20	6.39	32650
2015-12-24	6.53	6.53	6.52	6.52	1951
2015-12-28	6.57	6.57	6.30	6.39	3182
2015-12-29	6.43	6.44	6.23	6.36	6807
2015-12-30	6.45	6.45	6.26	6.28	1759
2015-12-31	6.35	6.60	6.01	6.40	13363
2016-01-04	6.21	6.28	6.21	6.27	1667
2016-01-05	6.84	6.84	6.01	6.24	3845
2016-01-06	6.24	6.60	6.01	6.32	7777
2016-01-07	6.79	6.79	6.13	6.33	838
2016-01-08	6.64	6.64	6.00	6.04	8788
2016-01-11	6.00	6.00	5.92	6.00	3861
2016-01-12	6.18	6.24	6.01	6.10	3938
2016-01-13	6.03	6.03	5.20	5.28	27198
2016-01-14	5.54	5.54	5.09	5.41	36773
2016-01-15	5.40	5.56	5.13	5.40	7262
2016-01-19	5.57	5.61	5.18	5.21	9095
2016-01-20	5.49	5.49	5.03	5.38	6591
2016-01-21	5.12	5.47	5.12	5.23	11778
2016-01-22	5.33	5.34	5.07	5.27	12636
2016-01-25	5.33	5.52	5.31	5.48	14802
2016-01-26	5.49	5.49	5.35	5.45	7990
2016-01-27	5.14	5.44	5.14	5.42	3884
2016-01-28	5.49	5.71	4.85	4.94	13154
2016-01-29	5.17	5.19	4.84	4.90	11402
2016-02-01	4.83	5.05	4.65	4.88	14880
2016-02-02	4.49	4.99	4.45	4.56	28585
2016-02-03	4.95	4.95	4.50	4.56	6162
2016-02-04	4.75	4.75	4.55	4.65	9599
2016-02-05	4.64	4.84	4.32	4.32	19384
2016-02-08	4.41	4.66	4.07	4.43	59747
2016-02-09	4.49	5.20	4.30	4.87	17024
2016-02-10	5.13	5.26	4.75	4.77	5772
2016-02-11	4.81	5.24	4.80	5.07	14412
2016-02-12	5.36	5.79	5.06	5.10	15866
2016-02-16	5.51	5.51	4.95	5.30	7296
2016-02-17	5.33	5.35	5.04	5.21	15063
2016-02-18	5.12	5.34	5.12	5.20	15437
2016-02-19	5.33	5.34	5.05	5.11	16034
2016-02-22	5.27	5.28	5.11	5.11	8638
2016-02-23	5.00	5.26	4.89	4.95	11682
2016-02-24	5.04	5.15	4.65	4.82	8240
2016-02-25	5.15	5.15	4.65	4.72	8880
2016-02-26	5.17	5.19	4.75	4.96	5284
2016-02-29	5.06	5.08	4.80	4.82	5996
2016-03-01	4.71	5.19	4.30	4.52	8000
2016-03-02	4.56	4.74	4.24	4.57	9309
2016-03-03	4.41	4.65	4.40	4.41	4433
2016-03-04	4.58	4.74	4.48	4.60	14529
2016-03-07	4.67	4.71	4.50	4.60	6800
2016-03-08	4.94	4.95	4.94	4.60	14366
2016-03-09	5.45	5.50	5.25	5.30	10767
2016-03-10	5.30	5.49	5.30	5.32	6341
2016-03-11	5.35	5.39	5.31	5.39	7137
2016-03-14	5.38	5.39	5.22	5.38	7772
2016-03-15	5.22	5.43	4.95	4.97	9398
2016-03-16	4.90	5.17	4.75	4.85	14042
2016-03-17	4.99	5.02	4.55	4.86	10541
2016-03-18	4.90	4.90	4.37	4.47	20427
2016-03-21	4.49	4.91	4.45	4.88	20373
2016-03-22	4.82	4.88	4.63	4.83	4108
2016-03-23	4.75	4.99	4.68	4.70	8736
2016-03-24	4.83	5.38	4.83	5.27	13423
2016-03-28	5.09	5.09	5.01	5.06	3974
2016-03-29	5.03	5.30	4.95	5.08	5198
2016-03-30	5.40	5.40	4.86	4.97	5376
2016-03-31	5.00	5.28	4.96	5.15	16137
2016-04-01	4.90	5.27	4.90	5.12	3966
2016-04-04	5.22	5.25	5.05	5.25	9803
2016-04-05	5.12	5.25	5.10	5.21	2433
2016-04-06	5.11	5.25	5.11	5.18	1258
2016-04-07	5.22	5.25	5.20	5.25	4708
2016-04-08	5.25	5.25	5.12	5.12	1238
2016-04-11	5.09	5.16	5.09	5.16	455
2016-04-12	5.16	5.21	5.16	5.16	702
2016-04-13	5.16	5.24	5.15	5.24	1471
2016-04-14	5.24	5.24	5.24	5.24	0
2016-04-15	4.65	4.67	4.13	4.45	205544
2016-04-18	4.57	4.57	4.30	4.35	31755
2016-04-19	4.35	4.46	4.26	4.44	76992
2016-04-20	4.44	4.50	4.17	4.36	46270
2016-04-21	4.44	4.54	4.22	4.50	32853
2016-04-22	4.67	4.67	4.26	4.37	16824
2016-04-25	4.60	4.60	4.27	4.27	14779
2016-04-26	4.74	4.74	4.15	4.56	55955
2016-04-27	4.57	4.64	4.32	4.35	15828
2016-04-28	4.50	4.55	4.37	4.54	4265
2016-04-29	4.52	4.59	4.31	4.44	19237
2016-05-02	4.47	4.47	4.33	4.33	4974
2016-05-03	4.42	4.42	4.31	4.33	2686
2016-05-04	4.31	4.32	4.27	4.27	554
2016-05-05	4.30	4.30	4.14	4.17	583
2016-05-06	4.10	4.37	4.01	4.36	9429
2016-05-09	4.40	4.50	4.05	4.42	11033
2016-05-10	4.24	4.34	4.11	4.11	18644
2016-05-11	4.21	4.38	4.18	4.19	3017
2016-05-12	4.28	4.28	4.14	4.23	2230
2016-05-13	4.27	4.28	4.20	4.20	5090
2016-05-16	4.16	4.20	4.07	4.07	765
2016-05-17	4.17	4.19	4.14	4.14	598
2016-05-18	4.18	4.20	4.14	4.14	2062
2016-05-19	4.18	4.18	4.01	4.17	2610
2016-05-20	4.17	4.18	4.17	4.18	1455
2016-05-23	4.21	4.48	4.18	4.45	5457
2016-05-24	4.48	4.48	4.32	4.32	1877
2016-05-25	4.43	4.43	4.35	4.35	645
2016-05-26	4.42	4.42	4.26	4.41	1764
2016-05-27	4.44	4.44	4.28	4.42	5167
2016-05-31	4.45	4.53	4.32	4.44	5994
2016-06-01	4.47	4.47	4.34	4.42	1004
2016-06-02	4.45	4.55	4.37	4.39	6362
2016-06-03	4.45	4.78	4.30	4.57	4809
2016-06-06	4.64	4.65	4.51	4.58	2988
2016-06-07	4.58	4.84	4.44	4.82	9199
2016-06-08	4.80	5.10	4.80	5.04	32092
2016-06-09	5.14	5.32	5.04	5.32	30287
2016-06-10	4.81	6.08	4.80	5.93	21864
2016-06-13	5.94	5.94	4.55	4.70	103544
2016-06-14	4.79	4.99	4.71	4.93	36681
2016-06-15	5.50	5.50	4.74	5.02	31388
2016-06-16	5.00	5.03	4.78	5.02	9426
2016-06-17	5.47	5.47	4.91	5.12	117554
2016-06-20	48.05	5.75	5.12	5.15	11651
2016-06-21	5.06	5.06	4.80	4.87	104224
2016-06-22	4.85	4.90	4.83	4.86	19419
2016-06-23	4.90	5.09	4.81	4.81	8372
2016-06-24	4.75	4.86	4.51	4.75	67221
2016-06-27	4.79	4.79	4.56	4.61	28594
2016-06-28	4.66	4.70	4.54	4.66	16417
2016-06-29	4.70	4.78	4.59	4.64	16716
2016-06-30	4.60	4.60	4.31	4.31	16961
2016-07-01	4.29	4.68	4.29	4.35	65667
2016-07-05	4.35	4.75	4.34	4.74	8318
2016-07-06	4.68	4.95	4.46	4.64	5873
2016-07-07	4.81	4.98	4.65	4.98	9870
2016-07-08	4.98	4.98	4.95	4.95	757
2016-07-11	5.01	5.01	4.59	5.00	20330
2016-07-12	5.00	5.02	4.83	5.00	7173
2016-07-13	4.87	5.01	4.87	4.95	4442
2016-07-14	4.95	5.01	4.95	5.00	2228
2016-07-15	4.95	4.95	4.95	4.95	728
2016-07-18	5.01	5.01	4.95	4.96	4533
2016-07-19	4.90	4.90	4.80	4.88	2198
2016-07-20	4.63	4.92	4.62	4.70	22388
2016-07-21	4.78	4.79	4.78	4.79	4559
2016-07-22	4.73	4.73	4.72	4.72	618
2016-07-25	4.70	4.73	4.60	4.73	3577
2016-07-26	4.72	4.72	4.62	4.62	54891
2016-07-27	4.70	4.70	4.64	4.69	7376
2016-07-28	4.60	5.00	4.60	4.78	12374
2016-07-29	4.83	4.83	4.61	4.61	11049
2016-08-01	4.68	4.80	4.68	4.80	4389
2016-08-02	4.71	4.79	4.44	4.68	17269
2016-08-03	4.51	4.85	4.51	4.85	11891
2016-08-04	4.85	4.86	4.70	4.85	8889
2016-08-05	4.90	5.00	4.69	4.99	35086
2016-08-08	5.00	5.00	4.59	4.60	26206
2016-08-09	5.06	5.06	4.64	4.90	10858
2016-08-10	4.80	4.90	4.77	4.90	13435
2016-08-11	4.81	4.99	4.81	4.85	24336
2016-08-12	5.00	5.00	4.77	4.77	17559
2016-08-15	4.75	4.87	4.70	4.76	10135
2016-08-16	4.75	4.88	4.70	4.72	5342
2016-08-17	4.90	4.90	4.68	4.76	7105
2016-08-18	4.77	4.99	4.77	4.92	3961
2016-08-19	4.88	4.89	4.60	4.80	18906
2016-08-22	4.93	4.93	4.60	4.65	23133
2016-08-23	4.62	4.77	4.59	4.68	5341
2016-08-24	4.71	4.72	4.65	4.69	6908
2016-08-25	4.76	4.80	4.47	4.65	31322
2016-08-26	4.60	4.98	4.46	4.96	20947
2016-08-29	4.94	4.94	4.79	4.84	5584
2016-08-30	4.78	4.79	4.78	4.79	428
2016-08-31	4.62	4.72	4.52	4.66	7570
2016-09-01	4.58	4.60	4.52	4.52	6896
2016-09-02	4.48	4.67	4.48	4.54	3831
2016-09-06	4.52	4.84	4.52	4.72	12389
2016-09-07	4.49	4.74	4.49	4.58	15111
2016-09-08	4.55	4.66	4.55	4.60	14981
2016-09-09	4.62	4.66	4.47	4.64	81543
2016-09-12	4.49	4.57	4.40	4.56	23004
2016-09-13	4.39	4.46	4.30	4.34	6436
2016-09-14	4.44	4.63	4.28	4.43	25816
2016-09-15	4.41	4.41	4.20	4.26	27293
2016-09-16	4.23	4.40	4.05	4.06	23694
2016-09-19	4.09	4.31	4.09	4.28	5482
2016-09-20	4.30	4.42	4.11	4.30	9226
2016-09-21	3.89	3.96	3.75	3.89	444263
2016-09-22	3.95	3.96	3.80	3.82	121424
2016-09-23	3.80	3.88	3.74	3.76	16607
2016-09-26	3.69	3.77	3.28	3.62	57207
2016-09-27	3.59	3.68	3.55	3.62	28063
2016-09-28	3.57	3.81	3.55	3.75	50095
2016-09-29	3.81	3.91	3.68	3.76	28141
2016-09-30	3.77	3.85	3.55	3.55	41096
2016-10-03	3.66	3.81	3.56	3.75	8415
2016-10-04	3.74	3.82	3.57	3.57	14293
2016-10-05	3.60	3.73	3.60	3.63	14865
2016-10-06	3.69	3.74	3.63	3.65	11816
2016-10-07	3.65	4.02	3.63	3.97	34388
2016-10-10	4.01	4.01	3.96	3.96	7957
2016-10-11	3.99	4.00	3.65	3.73	20193
2016-10-12	3.81	3.82	3.76	3.78	6367
2016-10-13	3.74	3.95	3.72	3.80	7891
2016-10-14	3.84	3.84	3.64	3.70	19595
2016-10-17	3.97	3.97	3.70	3.85	10303
2016-10-18	3.90	4.01	3.85	4.01	52640
2016-10-19	4.08	4.08	3.83	3.87	17581
2016-10-20	3.87	3.99	3.87	3.99	2750
2016-10-21	3.95	3.95	3.86	3.91	7752
2016-10-24	3.77	3.99	3.77	3.87	13597
2016-10-25	3.76	3.85	3.67	3.76	14784
2016-10-26	3.74	3.75	3.73	3.75	1450
2016-10-27	3.75	3.86	3.74	3.85	5777
2016-10-28	3.63	3.94	3.63	3.67	3322
2016-10-31	3.65	3.65	3.60	3.65	1647
2016-11-01	3.56	3.70	3.56	3.70	1646
2016-11-02	3.75	3.75	3.75	3.75	262
2016-11-03	3.85	3.85	3.85	3.85	199
2016-11-04	3.80	3.90	3.70	3.70	3165
2016-11-07	4.00	4.00	3.70	3.75	5473
2016-11-08	3.85	3.90	3.85	3.85	919
2016-11-09	3.85	3.90	3.80	3.85	7542
2016-11-10	3.80	3.90	3.80	3.90	927
2016-11-11	3.75	4.00	3.66	4.00	7029
2016-11-14	3.95	4.00	3.90	4.00	8649
2016-11-15	3.95	3.95	3.45	3.65	49844
2016-11-16	3.67	3.70	3.15	3.35	36264
2016-11-17	3.40	3.60	3.10	3.25	65499
2016-11-18	3.25	3.45	3.05	3.15	34050
2016-11-21	3.20	3.35	3.00	3.00	48064
2016-11-22	3.50	4.05	3.25	3.65	196082
2016-11-23	4.00	4.00	3.35	3.65	78273
2016-11-25	3.58	3.90	3.50	3.85	12147
2016-11-28	3.85	4.00	3.60	3.75	46141
2016-11-29	3.90	3.90	3.60	3.65	138366
2016-11-30	3.60	3.70	3.40	3.60	54725
2016-12-01	3.46	3.60	3.40	3.40	11516
2016-12-02	3.35	3.50	3.15	3.15	15745
2016-12-05	3.15	3.38	3.05	3.05	28439
2016-12-06	3.05	3.35	3.00	3.10	19838
2016-12-07	3.10	3.18	3.00	3.00	18008
2016-12-08	3.00	3.25	2.55	3.00	192410
2016-12-09	3.00	3.10	2.90	2.90	51674
2016-12-12	2.95	3.13	2.90	3.05	21814
2016-12-13	3.10	3.28	3.10	3.10	42467
2016-12-14	3.10	3.10	2.90	2.95	20365
2016-12-15	2.95	3.00	2.80	2.85	17969
2016-12-16	2.90	2.90	2.65	2.80	19265
2016-12-19	2.75	3.00	2.75	2.95	33104
2016-12-20	2.95	3.00	2.90	3.00	30016
2016-12-21	3.05	3.05	2.85	2.90	15171
2016-12-22	2.90	2.90	2.70	2.85	17284
2016-12-23	2.90	2.95	2.72	2.85	12773
2016-12-27	2.70	2.80	2.60	2.65	41996
2016-12-28	2.65	3.00	2.65	2.70	42573
2016-12-29	2.80	2.81	2.50	2.68	71920
2016-12-30	2.70	2.80	2.70	2.70	36398
2017-01-03	2.90	2.90	2.25	2.30	77130
2017-01-04	2.50	2.83	2.40	2.75	66442
2017-01-05	2.80	2.85	2.71	2.80	6990
2017-01-06	2.75	2.80	2.52	2.71	13503
2017-01-09	2.75	2.80	2.65	2.78	8308
2017-01-10	2.75	2.75	2.54	2.65	14789
2017-01-11	2.70	2.74	2.65	2.70	11599
2017-01-12	2.65	2.65	2.40	2.60	15299
2017-01-13	2.60	2.65	2.60	2.60	1858
2017-01-17	2.65	2.70	2.60	2.60	3739
2017-01-18	2.60	2.61	2.45	2.50	14433
2017-01-19	2.35	2.60	2.30	2.55	92204
2017-01-20	2.51	2.65	2.51	2.55	36324
2017-01-23	2.55	2.60	2.50	2.50	21064
2017-01-24	2.45	2.60	2.44	2.45	18075
2017-01-25	2.60	2.60	2.39	2.45	13268
2017-01-26	2.50	2.50	2.40	2.40	134893
2017-01-27	2.50	2.50	2.45	2.45	17056
2017-01-30	2.50	2.54	2.45	2.50	7281
2017-01-31	2.50	2.50	2.35	2.40	31811
2017-02-01	2.45	2.49	2.35	2.35	24689
2017-02-02	2.35	2.43	2.30	2.40	8213
2017-02-03	2.40	2.40	2.26	2.40	23527
2017-02-06	2.35	2.40	2.35	2.40	7463
2017-02-07	2.25	2.40	2.20	2.30	50088
2017-02-08	2.31	2.35	2.25	2.35	4824
2017-02-09	2.30	2.30	2.29	2.30	10761
2017-02-10	2.30	2.35	2.25	2.35	5599
2017-02-13	2.35	2.35	2.25	2.25	18479
2017-02-14	2.30	2.35	2.30	2.30	13000
2017-02-15	2.30	2.35	2.30	2.30	12634
2017-02-16	2.35	2.35	2.25	2.25	4729
2017-02-17	2.25	2.30	2.25	2.30	1529
2017-02-21	2.30	2.35	2.25	2.25	3792
2017-02-22	2.20	2.30	2.20	2.25	13182
2017-02-23	2.25	2.35	2.22	2.30	10391
2017-02-24	2.35	2.35	2.30	2.35	7140
2017-02-27	2.35	2.35	2.25	2.35	8329
2017-02-28	2.35	2.35	1.95	2.10	51613
2017-03-01	2.21	2.30	2.15	2.15	20421
2017-03-02	2.15	2.30	2.15	2.20	47493
2017-03-03	2.20	2.35	2.20	2.35	40718
2017-03-06	2.30	2.40	2.30	2.35	66042
2017-03-07	2.35	2.40	2.35	2.35	43465
2017-03-08	2.35	2.38	2.25	2.30	18651
2017-03-09	2.35	2.35	2.25	2.25	10766
2017-03-10	2.35	2.38	2.25	2.25	17304
2017-03-13	2.25	2.35	2.25	2.35	11502
2017-03-14	2.35	2.35	2.15	2.15	71891
2017-03-15	2.20	2.25	2.10	2.15	20302
2017-03-16	2.10	2.15	1.48	1.60	702653
2017-03-17	1.60	1.70	1.54	1.55	148535
2017-03-20	1.60	1.65	1.50	1.50	69555
2017-03-21	1.55	1.60	1.50	1.55	36135
2017-03-22	1.58	1.65	1.45	1.45	102895
2017-03-23	1.50	1.50	1.38	1.40	58562
2017-03-24	1.40	1.60	1.40	1.60	97550
2017-03-27	1.50	1.60	1.50	1.55	52558
2017-03-28	1.55	1.60	1.50	1.55	49406
2017-03-29	1.60	1.60	1.55	1.55	12884
2017-03-30	1.55	1.60	1.55	1.55	21326
2017-03-31	1.50	1.60	1.35	1.40	72279
2017-04-03	1.40	1.50	1.30	1.30	80220
2017-04-04	1.35	1.39	1.30	1.35	53934
2017-04-05	1.40	1.40	1.18	1.20	100558
2017-04-06	1.33	1.35	1.25	1.35	14077
2017-04-07	1.35	1.40	1.25	1.25	59830
2017-04-10	1.25	1.31	1.10	1.20	106239
2017-04-11	1.15	1.30	1.15	1.25	31620
2017-04-12	1.30	1.35	1.20	1.20	175123
2017-04-13	1.15	1.26	1.15	1.20	17894
2017-04-17	1.20	1.22	0.95	1.15	141885
2017-04-18	1.10	1.20	1.05	1.05	44520
2017-04-19	1.05	1.15	1.05	1.05	39879
2017-04-20	1.05	1.15	0.95	0.95	103032
2017-04-21	0.95	1.06	0.95	1.00	13039
2017-04-24	1.05	1.10	0.95	1.00	126580
2017-04-25	1.00	1.03	0.96	0.99	123733
2017-04-26	0.96	1.00	0.80	0.83	323750
2017-04-27	0.84	0.85	0.78	0.79	96287
2017-04-28	0.76	0.94	0.76	0.87	289626
2017-05-01	1.00	1.00	0.76	0.87	49873
2017-05-02	0.87	0.98	0.81	0.88	29933
2017-05-03	0.84	0.91	0.84	0.87	29500
2017-05-04	0.87	1.66	0.86	1.18	3007704
2017-05-05	1.18	1.37	1.13	1.14	1245738
2017-05-08	1.10	1.15	0.91	0.99	498869
2017-05-09	1.05	1.18	1.00	1.03	198556
2017-05-10	1.04	1.05	0.95	0.98	76550
2017-05-11	1.08	1.08	0.96	1.00	33009
2017-05-12	1.05	1.05	0.91	1.00	148878
2017-05-15	1.04	1.04	0.97	1.00	59035
2017-05-16	1.00	1.04	0.93	0.95	118366
2017-05-17	0.90	0.95	0.90	0.91	127937
2017-05-18	0.94	0.99	0.92	0.95	31961
2017-05-19	0.99	1.10	0.96	1.08	211015
2017-05-22	1.13	1.15	1.02	1.09	220421
2017-05-23	1.10	1.10	1.01	1.05	175189
2017-05-24	1.08	1.08	0.98	0.98	119412
2017-05-25	0.99	1.02	0.95	1.01	220621
2017-05-26	1.00	1.02	0.97	1.02	82101
2017-05-30	1.05	1.05	1.00	1.01	79077
2017-05-31	1.03	1.05	1.01	1.03	82536
2017-06-01	1.04	1.20	1.03	1.11	349371
2017-06-02	1.12	1.25	1.05	1.11	307676
2017-06-05	1.12	1.13	1.05	1.09	184763
2017-06-06	1.10	1.10	1.05	1.10	61489
2017-06-07	1.11	1.19	1.08	1.10	81186
2017-06-08	1.12	1.12	1.09	1.09	65466
2017-06-09	1.10	1.14	1.04	1.07	109302
2017-06-12	1.05	1.05	1.00	1.04	63883
2017-06-13	1.04	1.04	0.98	1.03	68908
2017-06-14	1.03	1.06	1.02	1.05	44740
2017-06-15	1.10	1.10	1.00	1.08	93844
2017-06-16	1.06	1.10	1.04	1.10	77947
2017-06-19	1.10	1.12	1.08	1.09	26345
2017-06-20	1.11	1.11	1.07	1.09	104770
2017-06-21	1.06	1.10	1.06	1.09	71522
2017-06-22	1.10	1.14	1.09	1.10	105082
2017-06-23	1.11	1.15	1.08	1.08	202191
2017-06-26	1.11	1.14	1.08	1.10	98934
2017-06-27	1.09	1.13	1.08	1.10	212609
2017-06-28	1.12	1.12	1.09	1.09	311549
2017-06-29	1.12	1.12	1.04	1.07	97731
2017-06-30	1.05	1.19	1.05	1.11	111561
2017-07-03	1.14	1.19	1.09	1.10	112028
2017-07-05	1.11	1.13	1.09	1.09	111714
2017-07-06	1.10	1.14	1.05	1.12	70349
2017-07-07	1.15	1.36	1.11	1.25	444720
2017-07-10	1.37	1.90	1.37	1.60	6601565
2017-07-11	1.40	1.55	1.26	1.27	722560
2017-07-12	1.35	1.35	1.15	1.25	267515
2017-07-13	1.25	1.26	1.12	1.22	162462
2017-07-14	1.23	1.33	1.17	1.31	190563
2017-07-17	1.35	1.40	1.29	1.31	239508
2017-07-18	1.33	1.40	1.30	1.34	91891
2017-07-19	1.35	1.44	1.32	1.32	98053
2017-07-20	1.33	1.34	1.26	1.30	74747
2017-07-21	1.34	1.34	1.28	1.30	51545
2017-07-24	1.27	1.29	1.15	1.17	206714
2017-07-25	1.17	1.23	1.14	1.16	88499
2017-07-26	1.15	1.82	1.15	1.32	4753907
2017-07-27	1.32	1.37	1.27	1.30	224035
2017-07-28	1.30	1.30	1.21	1.29	184570
2017-07-31	1.28	1.37	1.27	1.33	52515
2017-08-01	1.35	1.45	1.28	1.40	125827
2017-08-02	1.42	1.53	1.42	1.49	186525
2017-08-03	1.45	1.58	1.45	1.49	90984
2017-08-04	1.49	1.53	1.44	1.44	79424
2017-08-07	1.49	1.49	1.30	1.35	133976
2017-08-08	1.35	1.40	1.30	1.34	22027
2017-08-09	1.35	1.49	1.33	1.42	50150
2017-08-10	1.40	1.43	1.33	1.34	48391
2017-08-11	1.50	1.57	1.41	1.55	228657
2017-08-14	1.55	1.74	1.48	1.71	300652
2017-08-15	1.76	1.88	1.69	1.80	233993
2017-08-16	1.80	1.88	1.77	1.83	116767
2017-08-17	1.81	1.83	1.70	1.82	117981
2017-08-18	1.82	1.98	1.79	1.98	135172
2017-08-21	1.98	2.09	1.85	2.04	148330
2017-08-22	2.05	2.05	1.81	2.01	232234
2017-08-23	2.01	2.15	1.94	2.15	152698
2017-08-24	2.16	3.60	2.15	2.86	4027026
2017-08-25	2.99	3.19	2.79	2.98	2168801
2017-08-28	2.85	2.93	2.61	2.72	585548
2017-08-29	2.70	3.14	2.64	2.98	504111
2017-08-30	3.00	3.45	2.96	2.97	489535
2017-08-31	2.97	3.05	2.84	2.86	192907
2017-09-01	2.85	2.89	2.75	2.80	134041
2017-09-05	2.80	2.80	2.64	2.65	250700
2017-09-06	2.62	2.92	2.56	2.85	194853
2017-09-07	2.80	3.24	2.80	2.97	596375
2017-09-08	3.00	3.03	2.85	2.98	267268
2017-09-11	2.90	3.00	2.88	2.94	115173
2017-09-12	2.95	2.95	2.72	2.73	172230
2017-09-13	2.75	2.80	2.67	2.68	165023
2017-09-14	2.70	2.75	2.65	2.73	136364
2017-09-15	2.75	2.97	2.70	2.97	221375
2017-09-18	2.97	2.98	2.83	2.86	117776
2017-09-19	2.86	2.89	2.77	2.79	122922
2017-09-20	2.80	2.93	2.77	2.83	215862
2017-09-21	2.89	3.30	2.84	2.97	682215
2017-09-22	3.00	3.12	2.81	3.08	321125
2017-09-25	3.33	3.43	3.15	3.33	510474
2017-09-26	3.55	4.59	3.46	4.12	4165215
2017-09-27	4.30	4.40	3.65	3.75	1748888
2017-09-28	3.70	3.76	3.39	3.71	694695
2017-09-29	3.77	3.77	3.40	3.70	826039
2017-10-02	3.65	4.03	3.65	3.98	851526
2017-10-03	3.87	4.55	3.85	4.53	1102130
2017-10-04	4.47	4.75	4.32	4.41	1008566
2017-10-05	5.82	6.69	5.34	5.82	13932532
2017-10-06	5.75	5.83	5.40	5.62	1035318
2017-10-09	6.01	6.08	5.47	5.70	664809
2017-10-10	5.75	5.87	5.51	5.78	536350
2017-10-11	5.75	6.06	5.70	5.90	689083
2017-10-12	5.88	6.09	5.74	5.86	455910
2017-10-13	5.86	5.90	5.46	5.52	353999
2017-10-16	5.52	5.92	5.31	5.78	280966
2017-10-17	5.75	5.95	5.72	5.89	298482
2017-10-18	5.89	6.00	5.59	5.64	285710
2017-10-19	5.64	5.85	5.61	5.76	110291
2017-10-20	5.72	5.85	5.61	5.85	177213
2017-10-23	5.85	5.91	5.44	5.62	275653
2017-10-24	5.54	5.72	5.51	5.67	423708
2017-10-25	5.65	5.74	5.52	5.70	264469
2017-10-26	5.65	5.80	5.61	5.70	255747
2017-10-27	5.74	5.97	5.74	5.90	222536
2017-10-30	5.91	5.96	5.56	5.71	185696
2017-10-31	5.71	5.85	5.68	5.85	152838
2017-11-01	5.85	5.85	5.66	5.79	114641
2017-11-02	5.83	5.84	5.66	5.80	118226
2017-11-03	5.85	5.86	5.67	5.78	124175
2017-11-06	5.82	6.51	5.70	5.78	458652
2017-11-07	5.80	5.80	5.43	5.52	258772
2017-11-08	5.54	5.61	5.31	5.48	154281
2017-11-09	5.48	5.50	5.10	5.49	176659
2017-11-10	5.55	5.98	5.55	5.82	872524
2017-11-13	5.80	5.87	5.75	5.82	253399
2017-11-14	5.82	5.88	5.69	5.84	141865
2017-11-15	5.83	5.98	5.67	5.97	391811
2017-11-16	6.01	6.34	5.80	5.92	256439
2017-11-17	5.92	6.01	5.80	5.96	311066
2017-11-20	5.95	6.29	5.88	6.19	313597
2017-11-21	6.23	6.50	6.15	6.50	510773
2017-11-22	6.53	6.60	6.17	6.60	200207
2017-11-24	6.61	6.70	6.51	6.70	140281
2017-11-27	6.85	7.43	6.70	7.37	1047572
2017-11-28	7.45	7.98	6.72	7.35	1289546
2017-11-29	7.26	7.49	6.88	7.14	308520
2017-11-30	7.13	7.31	7.13	7.26	143649
2017-12-01	7.26	7.26	6.75	7.12	214572
2017-12-04	7.10	7.15	6.85	6.87	109722
2017-12-05	6.80	6.94	6.42	6.49	196408
2017-12-06	6.43	6.51	6.24	6.32	105823
2017-12-07	6.32	6.76	6.25	6.60	129445
2017-12-08	6.65	7.21	6.63	7.18	222262
2017-12-11	7.19	7.21	6.93	7.00	164498
2017-12-12	7.04	7.11	6.88	7.09	163068
2017-12-13	7.10	7.29	7.04	7.12	156789
2017-12-14	7.12	7.25	7.00	7.00	154406
2017-12-15	7.05	7.16	6.95	7.15	296745
2017-12-18	7.10	7.39	6.95	7.30	548223
2017-12-19	7.30	7.30	6.83	7.06	539094
2017-12-20	7.07	7.21	6.99	7.18	120990
2017-12-21	7.12	7.21	7.09	7.15	145216
2017-12-22	7.16	7.21	7.01	7.05	67185
2017-12-26	7.06	7.23	7.00	7.15	108732
2017-12-27	7.16	7.24	7.05	7.08	40992
2017-12-28	7.10	7.27	7.00	7.25	207700
2017-12-29	7.29	7.88	7.16	7.34	236369
2018-01-02	7.39	7.40	7.05	7.05	233377
2018-01-03	7.00	7.12	6.40	7.00	216989
2018-01-04	7.02	7.30	6.99	7.10	140331
2018-01-05	7.11	7.25	6.95	7.24	180686
2018-01-08	7.18	7.29	6.96	7.26	291208
2018-01-09	7.30	7.54	6.77	7.00	638160
2018-01-10	7.02	7.07	6.55	6.75	318386
2018-01-11	6.75	6.89	6.70	6.79	200311
2018-01-12	6.75	6.78	6.37	6.48	197940
2018-01-16	6.49	6.59	5.82	5.96	445170
2018-01-17	5.97	6.06	4.92	6.00	814773
2018-01-18	6.00	6.42	5.95	6.30	213731
2018-01-19	6.25	6.48	6.11	6.31	147018
2018-01-22	6.30	6.50	6.12	6.29	162806
2018-01-23	6.29	6.38	5.99	6.29	208230
2018-01-24	6.30	6.36	6.01	6.30	287351
2018-01-25	6.31	6.47	5.96	5.96	110861
2018-01-26	6.01	6.20	5.81	6.00	117751
2018-01-29	5.89	6.35	5.84	6.25	265409
2018-01-30	6.16	6.34	5.94	6.11	166491
2018-01-31	6.10	6.24	5.79	6.00	140090
2018-02-01	5.96	6.19	5.89	6.07	141814
2018-02-02	6.00	6.00	5.80	5.91	186522
2018-02-05	5.90	5.98	5.55	5.76	156963
2018-02-06	5.59	5.91	5.59	5.86	131279
2018-02-07	5.85	5.92	5.72	5.87	123996
2018-02-08	5.85	5.90	5.73	5.83	139116
2018-02-09	5.85	5.87	5.58	5.74	180627
2018-02-12	5.72	5.86	5.58	5.66	106407
2018-02-13	5.60	5.61	5.35	5.39	222195
2018-02-14	5.38	5.85	5.26	5.60	188544
2018-02-15	5.61	5.94	5.58	5.77	362793
2018-02-16	5.77	5.85	5.63	5.71	94916
2018-02-20	5.69	5.82	5.50	5.57	74570
2018-02-21	5.58	5.66	5.28	5.35	87403
2018-02-22	5.39	5.46	5.20	5.23	150718
2018-02-23	5.26	5.29	5.07	5.18	187832
2018-02-26	5.20	5.73	5.20	5.70	211569
2018-02-27	5.68	5.77	5.35	5.61	49514
2018-02-28	5.64	5.93	5.59	5.82	153000
2018-03-01	5.80	6.03	5.56	5.74	177757
2018-03-02	5.68	5.92	5.53	5.86	86490
2018-03-05	5.83	6.04	5.65	5.76	59986
2018-03-06	5.78	6.15	5.63	5.84	336580
2018-03-07	5.79	6.01	5.70	5.79	94478
2018-03-08	5.83	5.87	5.69	5.78	61224
2018-03-09	5.80	5.88	5.68	5.74	134913
2018-03-12	5.75	5.95	5.75	5.80	132619
2018-03-13	5.80	5.89	5.70	5.75	121189
2018-03-14	5.74	5.86	5.70	5.83	39449
2018-03-15	5.81	5.84	5.65	5.79	104973
2018-03-16	5.75	5.85	5.73	5.79	160313
2018-03-19	5.73	5.75	5.57	5.70	706192
2018-03-20	5.69	5.84	5.51	5.77	1420114
2018-03-21	5.79	6.32	5.73	6.06	244581
2018-03-22	6.07	6.29	5.93	5.98	524890
2018-03-23	6.35	8.35	6.33	7.52	4099874
2018-03-26	7.50	8.00	7.08	7.90	764729
2018-03-27	7.89	8.03	7.56	7.79	340979
2018-03-28	7.50	7.93	7.50	7.76	252061
2018-03-29	7.82	8.05	7.69	7.97	386160
2018-04-02	7.95	8.16	7.60	7.93	180938
2018-04-03	7.99	8.09	7.78	8.00	395926
2018-04-04	7.92	8.50	7.92	8.49	663802
2018-04-05	8.50	8.63	7.95	8.47	494948
2018-04-06	8.55	8.71	8.33	8.53	489047
2018-04-09	8.59	8.90	8.59	8.72	511566
2018-04-10	8.75	8.99	8.56	8.69	390470
2018-04-11	8.68	8.89	8.43	8.62	314373
2018-04-12	8.68	9.28	8.68	9.02	1018376
2018-04-13	9.10	9.29	8.95	9.01	263347
2018-04-16	9.06	9.24	8.87	8.95	169577
2018-04-17	9.01	9.09	8.86	9.08	158322
2018-04-18	9.08	9.18	9.05	9.13	179080
2018-04-19	9.10	9.22	8.98	8.99	182463
2018-04-20	9.01	9.21	9.01	9.20	148750
2018-04-23	9.23	9.48	9.21	9.45	160025
2018-04-24	9.50	9.50	9.22	9.35	157991
2018-04-25	9.38	9.51	9.03	9.47	233544
2018-04-26	9.50	9.55	9.28	9.42	103211
2018-04-27	9.43	9.47	9.22	9.36	69469
2018-04-30	9.44	9.97	9.22	9.79	1595003
2018-05-01	9.85	10.43	9.85	10.29	685064
2018-05-02	10.31	10.50	10.09	10.20	379601
2018-05-03	10.30	10.52	10.27	10.50	450946
2018-05-04	10.54	10.69	10.41	10.66	219894
2018-05-07	10.70	10.88	10.62	10.64	197964
2018-05-08	10.67	10.93	10.57	10.73	266065
2018-05-09	10.82	11.30	10.80	11.20	626551
2018-05-10	11.24	11.25	10.75	11.16	356451
2018-05-11	11.83	11.83	10.75	10.97	433208
2018-05-14	10.97	11.09	10.55	10.65	316971
2018-05-15	10.60	10.97	10.04	10.91	455582
2018-05-16	10.91	11.37	10.91	11.30	329362
2018-05-17	11.30	11.35	10.77	11.00	307975
2018-05-18	10.94	11.73	10.82	11.64	962695
2018-05-21	11.78	11.83	11.29	11.50	296561
2018-05-22	11.53	11.82	11.46	11.80	284068
2018-05-23	11.77	11.99	11.55	11.70	245184
2018-05-24	11.70	11.94	11.57	11.82	233674
2018-05-25	11.79	11.84	11.46	11.56	249447
2018-05-29	11.56	11.72	11.31	11.56	318565
2018-05-30	11.56	12.50	11.56	12.49	455286
2018-05-31	12.45	13.32	12.44	13.24	908526
2018-06-01	13.40	13.60	13.17	13.44	668292
2018-06-04	13.60	13.66	12.82	13.41	564804
2018-06-05	13.49	15.25	13.38	14.96	1104012
2018-06-06	15.29	15.51	14.72	15.44	967274
2018-06-07	15.50	15.50	14.05	15.24	665187
2018-06-08	15.15	15.25	14.84	15.13	660087
2018-06-11	15.21	15.25	14.82	15.11	491960
2018-06-12	15.09	15.45	14.87	15.24	399255
2018-06-13	15.15	15.40	14.75	15.01	422434
2018-06-14	15.03	15.18	14.83	15.14	432702
2018-06-15	15.15	15.85	15.06	15.79	610822
2018-06-18	15.82	16.00	15.53	15.78	467985
2018-06-19	15.23	15.82	14.14	15.60	863358
2018-06-20	15.66	15.92	14.60	14.74	573521
2018-06-21	14.70	14.86	14.11	14.61	915621
2018-06-22	13.59	14.13	10.31	13.23	10037475
2018-06-25	12.52	12.80	11.30	11.97	2873504
2018-06-26	12.00	12.74	11.76	12.00	1313349
2018-06-27	12.04	12.55	11.80	12.01	705583
2018-06-28	12.01	12.96	12.01	12.62	710602
2018-06-29	12.85	12.85	12.03	12.24	1281474
2018-07-02	12.12	12.91	12.08	12.88	439672
2018-07-03	12.89	12.95	12.46	12.66	270972
2018-07-05	12.71	13.50	12.58	13.43	608132
2018-07-06	13.46	13.68	12.95	13.03	391295
2018-07-09	13.03	13.29	12.58	12.82	506968
2018-07-10	12.78	13.10	12.56	12.65	273596
2018-07-11	12.62	12.92	12.60	12.76	206114
2018-07-12	12.76	12.78	12.42	12.62	342798
2018-07-13	12.66	12.82	12.21	12.39	232599
2018-07-16	12.43	12.43	11.85	12.22	381418
2018-07-17	12.12	12.68	12.09	12.55	288673
2018-07-18	12.55	12.62	12.22	12.54	152604
2018-07-19	12.73	12.73	12.37	12.49	174948
2018-07-20	12.48	12.63	12.35	12.49	183015
2018-07-23	12.50	12.57	12.21	12.47	207726
2018-07-24	12.48	12.77	12.12	12.35	269253
2018-07-25	12.28	12.53	12.08	12.52	154324
2018-07-26	12.55	12.82	12.37	12.63	483789
2018-07-27	12.69	12.69	12.03	12.10	309599
2018-07-30	12.11	12.34	11.93	12.10	181470
2018-07-31	12.15	13.50	12.13	13.46	470489
2018-08-01	13.42	14.58	13.39	14.46	782243
2018-08-02	14.46	14.64	13.90	14.60	458065
2018-08-03	14.51	14.60	13.98	14.26	242633
2018-08-06	14.26	14.95	13.94	14.70	455384
2018-08-07	14.77	15.10	14.52	14.95	333069
2018-08-08	14.88	14.98	14.63	14.73	171907
2018-08-09	14.76	15.12	14.62	14.97	179607
2018-08-10	17.50	18.05	15.80	16.99	1375875
2018-08-13	17.19	17.21	16.23	16.95	594275
2018-08-14	16.95	17.09	16.71	16.88	556319
2018-08-15	16.77	16.95	16.48	16.86	383998
2018-08-16	16.86	17.39	16.62	17.07	380408
2018-08-17	17.25	17.48	16.53	17.28	379699
2018-08-20	17.31	17.40	16.80	17.03	279719
2018-08-21	17.19	17.84	17.19	17.45	536480
2018-08-22	17.52	20.26	17.45	20.18	1389282
2018-08-23	20.18	20.54	19.63	20.30	873668
2018-08-24	20.30	21.73	20.30	21.20	861223
2018-08-27	21.20	21.75	20.80	21.51	688623
2018-08-28	21.60	22.49	21.58	21.66	434894
2018-08-29	21.66	22.87	21.61	22.80	579391
2018-08-30	22.94	24.09	22.86	23.15	740600
2018-08-31	23.05	24.40	23.00	24.31	766146
2018-09-04	24.11	24.16	22.33	23.87	964833
2018-09-05	24.90	25.47	23.30	24.95	933489
2018-09-06	25.00	27.12	24.81	25.36	1518818
2018-09-07	25.16	25.85	24.89	25.50	663973
2018-09-10	25.66	27.55	25.53	26.96	735842
2018-09-11	27.19	27.24	23.66	24.95	1250756
2018-09-12	24.83	25.49	23.00	25.40	683708
2018-09-13	25.98	26.06	24.61	25.70	559126
2018-09-14	25.35	26.33	25.12	26.16	626825
2018-09-17	26.16	27.46	26.00	26.04	708296
2018-09-18	26.24	27.30	26.00	27.14	638911
2018-09-19	27.08	27.36	25.53	25.87	724443
2018-09-20	26.09	26.75	25.84	25.86	557525
2018-09-21	25.81	26.36	25.56	25.95	2014577
2018-09-24	25.95	27.40	25.93	26.58	727533
2018-09-25	26.55	28.46	26.55	28.15	766073
2018-09-26	28.36	29.21	28.00	28.71	528263
2018-09-27	29.06	29.60	27.31	27.46	750899
2018-09-28	27.46	29.10	27.31	28.85	789745
2018-10-01	28.87	29.46	27.53	27.94	703355
2018-10-02	27.94	27.94	25.23	25.73	691712
2018-10-03	26.40	27.48	25.55	27.34	568546
2018-10-04	26.25	26.95	26.01	26.43	354990
2018-10-05	26.34	26.65	23.18	23.77	772976
2018-10-08	23.51	24.76	23.11	24.19	586962
2018-10-09	23.79	24.61	23.34	23.92	625458
2018-10-10	23.25	23.62	21.75	22.50	771985
2018-10-11	22.19	23.50	21.71	22.15	697715
2018-10-12	22.36	23.23	21.70	22.22	535934
2018-10-15	22.20	22.20	21.35	21.87	358038
2018-10-16	21.99	23.95	21.30	23.84	999248
2018-10-17	23.97	25.68	23.81	25.48	709028
2018-10-18	25.25	25.86	24.69	24.73	507360
2018-10-19	24.93	25.93	24.31	24.55	493920
2018-10-22	24.61	24.98	23.57	24.60	288954
2018-10-23	23.63	24.46	22.70	23.61	850493
2018-10-24	23.49	24.59	22.73	22.79	642640
2018-10-25	23.12	24.52	22.82	24.26	541365
2018-10-26	23.67	24.20	21.85	24.14	792925
2018-10-29	24.53	25.16	23.36	23.92	706633
2018-10-30	23.81	25.40	23.26	24.55	557680
2018-10-31	24.85	27.50	24.56	26.11	1080568
2018-11-01	26.53	27.76	26.11	27.28	907358
2018-11-02	27.55	27.73	26.41	27.45	440115
2018-11-05	27.34	27.50	25.88	26.59	494303
2018-11-06	26.50	27.60	26.30	27.51	568274
2018-11-07	27.56	28.63	27.09	28.38	701489
2018-11-08	28.65	29.39	27.06	27.74	736808
2018-11-09	29.25	30.15	24.19	25.61	2160093
2018-11-12	25.90	27.94	24.37	27.53	535754
2018-11-13	27.24	28.28	25.46	25.49	537056
2018-11-14	25.52	27.65	25.52	26.41	1392024
2018-11-15	26.49	30.01	26.43	29.71	1179803
2018-11-16	29.61	30.15	29.10	29.95	898075
2018-11-19	29.81	30.00	25.60	26.21	835035
2018-11-20	25.70	27.04	24.85	25.06	583664
2018-11-21	25.13	27.20	24.80	26.48	442506
2018-11-23	26.13	27.73	26.00	26.90	216777
2018-11-26	27.25	27.98	26.61	27.72	554278
2018-11-27	27.39	28.90	27.06	27.53	353140
2018-11-28	27.60	29.01	27.00	28.52	520879
2018-11-29	28.39	29.36	27.86	28.66	442572
2018-11-30	29.13	29.44	27.73	29.27	724903
2018-12-03	30.00	30.80	29.13	30.02	893091
2018-12-04	29.90	30.02	27.03	27.77	885434
2018-12-06	27.15	28.44	26.02	27.91	745715
2018-12-07	27.69	28.81	25.90	26.68	614638
2018-12-10	26.60	27.50	26.15	26.54	432093
2018-12-11	27.06	28.75	26.68	27.42	627621
2018-12-12	27.80	28.26	26.76	27.66	501045
2018-12-13	27.91	28.64	26.86	27.91	600827
2018-12-14	27.41	27.53	26.43	27.44	488842
2018-12-17	27.43	27.43	24.06	24.38	727393
2018-12-18	24.65	25.86	24.65	25.51	639055
2018-12-19	25.57	26.93	24.89	25.34	516574
2018-12-20	25.20	25.26	22.00	22.95	973192
2018-12-21	22.91	23.09	19.32	19.89	2076642
2018-12-24	19.14	20.42	19.11	20.03	598547
2018-12-26	20.34	22.82	19.87	22.67	892029
2018-12-27	22.01	23.25	21.15	23.24	578662
2018-12-28	23.48	24.25	22.54	23.50	535205
2018-12-31	23.72	25.67	23.67	25.14	740124
2019-01-02	24.31	24.40	22.71	23.98	739491
2019-01-03	23.72	24.02	22.46	22.61	640571
2019-01-04	23.68	25.63	22.95	24.92	998905
2019-01-07	23.00	26.47	21.46	25.50	1675060
2019-01-08	26.12	26.73	25.05	26.41	794168
2019-01-09	26.51	27.71	26.42	27.31	788935
2019-01-10	27.19	27.64	26.29	27.19	707090
2019-01-11	27.00	27.01	24.40	24.74	1118222
2019-01-14	24.66	24.66	21.84	22.09	808875
2019-01-15	22.22	23.43	22.16	23.39	768010
2019-01-16	23.12	25.10	23.12	23.79	706685
2019-01-17	23.49	24.12	23.05	23.89	674361
2019-01-18	24.13	24.80	23.46	24.62	502524
2019-01-22	24.10	25.21	23.89	25.05	660251
2019-01-23	25.29	25.99	25.10	25.89	827608
2019-01-24	26.04	27.59	25.93	27.28	964403
2019-01-25	27.52	28.98	27.33	28.77	886051
2019-01-28	28.33	28.33	26.51	27.46	707613
2019-01-29	27.48	27.74	26.26	26.69	403760
2019-01-30	27.00	27.35	26.09	26.95	655854
2019-01-31	26.87	28.58	26.41	28.03	603107
2019-02-01	27.62	27.75	26.21	26.56	688471
2019-02-04	26.55	27.59	25.44	27.17	613851
2019-02-05	27.34	27.52	25.76	25.78	438402
2019-02-06	25.61	25.99	24.59	25.23	404668
2019-02-07	24.90	25.29	24.13	24.41	401377
2019-02-08	24.31	24.89	23.70	24.51	424502
2019-02-11	24.51	24.82	23.46	23.65	453957
2019-02-12	23.82	24.45	23.45	24.44	451719
2019-02-13	24.50	25.01	23.50	23.55	579974
2019-02-14	23.47	24.67	23.21	23.99	583187
2019-02-15	24.63	26.62	24.63	26.51	1062498
2019-02-19	26.00	27.61	26.00	26.30	683354
2019-02-20	26.30	27.02	25.68	26.87	344730
2019-02-21	26.88	28.40	26.88	28.04	812404
2019-02-22	28.11	29.62	28.00	29.60	824596
2019-02-25	29.96	30.10	28.05	29.51	717420
2019-02-26	29.45	30.07	28.70	29.00	676839
2019-02-27	28.94	31.93	28.75	31.56	1541203
2019-02-28	31.70	31.90	30.46	31.12	820883
2019-03-01	31.39	31.68	30.23	31.64	1076736
2019-03-04	31.99	32.37	31.02	31.48	1457394
2019-03-05	31.27	32.65	30.01	31.58	867085
2019-03-06	31.42	32.48	30.38	30.90	845440
2019-03-07	30.40	35.85	30.30	33.94	2870792
2019-03-08	33.27	34.40	32.76	34.16	839579
2019-03-11	34.50	34.92	33.54	34.80	802742
2019-03-12	34.79	36.23	34.50	36.15	1018688
2019-03-13	36.47	36.95	35.83	36.86	937500
2019-03-14	36.97	38.19	36.34	38.15	1149783
2019-03-15	38.17	38.38	35.36	35.59	1104423
2019-03-18	35.60	36.43	35.11	35.85	754341
2019-03-19	36.06	36.89	35.44	36.36	740032
2019-03-20	36.36	37.50	35.64	37.00	609625
2019-03-21	37.01	39.23	37.01	39.21	598772
2019-03-22	38.90	39.38	36.76	36.92	766965
2019-03-25	36.99	38.29	36.40	37.27	426113
2019-03-26	37.72	38.25	36.38	36.90	692038
2019-03-27	36.84	37.10	33.03	33.60	1079723
2019-03-28	33.65	34.20	31.81	32.93	1304356
2019-03-29	33.14	33.39	31.26	31.52	1062569
2019-04-01	31.78	32.14	30.35	31.15	941698
2019-04-02	31.25	32.35	30.55	31.61	890992
2019-04-03	32.15	33.17	31.65	32.18	778573
2019-04-04	31.81	32.25	27.00	27.75	2476248
2019-04-05	28.31	28.53	26.86	28.38	1430873
2019-04-08	28.38	28.65	27.44	27.99	860104
2019-04-09	27.76	29.11	27.60	28.23	690667
2019-04-10	28.33	29.66	28.02	29.61	621116
2019-04-11	29.63	31.34	28.94	30.84	956153
2019-04-12	30.88	31.56	28.31	28.42	1138013
2019-04-15	28.43	29.00	27.60	28.26	428223
2019-04-16	28.46	29.16	27.90	28.38	545183
2019-04-17	28.38	28.38	25.54	26.46	962374
2019-04-18	26.46	26.85	25.64	26.50	519662
2019-04-22	26.51	26.84	25.63	25.78	533056
2019-04-23	25.72	26.91	25.65	26.65	1243711
2019-04-24	26.93	26.93	25.84	26.46	602562
2019-04-25	26.48	26.81	25.84	25.95	593742
2019-04-26	26.30	28.66	26.15	28.38	792431
2019-04-29	28.52	28.75	27.52	27.61	646056
2019-04-30	27.52	28.19	26.63	27.21	707249
2019-05-01	27.41	27.74	26.56	27.06	1074890
2019-05-02	27.04	28.64	27.00	28.38	566050
2019-05-03	28.64	30.78	28.64	30.06	811295
2019-05-06	29.00	30.67	28.53	30.43	655460
2019-05-07	29.92	30.67	28.00	28.62	1517747
2019-05-08	28.15	29.76	28.15	29.15	1063693
2019-05-09	31.16	34.40	30.69	32.90	2979567
2019-05-10	32.63	33.70	30.95	32.27	1472667
2019-05-13	31.06	32.46	30.61	32.23	1027302
2019-05-14	32.37	33.73	31.73	33.40	597517
2019-05-15	33.00	34.30	32.64	33.65	502445
2019-05-16	33.92	35.17	33.32	34.52	903540
2019-05-17	34.23	35.17	32.66	32.75	528899
2019-05-20	32.62	32.75	31.47	32.43	760310
2019-05-21	32.77	34.08	32.53	33.99	720585
2019-05-22	33.72	34.26	33.17	33.21	565134
2019-05-23	32.69	32.69	31.32	31.90	642702
2019-05-24	31.97	32.52	31.57	31.63	719967
2019-05-28	32.08	33.60	31.57	31.78	611014
2019-05-29	31.45	31.59	30.03	31.07	753471
2019-05-30	31.21	32.44	31.21	32.21	406791
2019-05-31	31.77	32.57	31.40	31.62	696789
2019-06-03	31.76	33.41	31.65	32.80	654451
2019-06-04	33.27	33.48	31.90	33.43	633699
2019-06-05	33.65	33.92	33.11	33.53	488150
2019-06-06	33.60	36.43	33.32	35.87	1372347
2019-06-07	36.40	37.66	35.91	37.39	762514
2019-06-10	37.55	37.87	36.26	36.36	622669
2019-06-11	36.58	36.73	35.42	35.76	503661
2019-06-12	36.45	38.91	36.13	38.12	542202
2019-06-13	38.20	38.51	37.25	37.93	509156
2019-06-14	37.98	38.56	36.84	36.92	397511
2019-06-17	37.16	38.41	36.58	38.26	577184
2019-06-18	38.65	39.16	38.04	38.61	548785
2019-06-19	38.70	40.45	38.50	39.77	569894
2019-06-20	40.03	40.50	37.53	38.20	729785
2019-06-21	38.01	38.35	36.55	38.03	1256082
2019-06-24	38.11	38.11	33.84	34.23	760198
2019-06-25	34.50	36.15	34.11	35.61	518897
2019-06-26	35.94	36.60	34.34	34.68	391851
2019-06-27	34.66	36.00	34.66	35.97	479597
2019-06-28	36.10	36.70	35.53	35.99	1560963
2019-07-01	36.75	37.41	35.20	35.87	624775
2019-07-02	35.73	35.94	34.08	35.71	768043
2019-07-03	35.75	36.75	35.22	36.29	277011
2019-07-05	35.79	36.09	34.71	35.34	345949
2019-07-08	35.19	35.81	34.41	35.39	584863
2019-07-09	35.29	39.34	34.96	38.58	1233362
2019-07-10	39.12	41.00	38.62	39.53	1297260
2019-07-11	41.27	41.27	39.13	40.08	1003741
2019-07-12	40.00	40.01	37.86	38.33	517644
2019-07-15	38.41	38.58	36.90	37.40	627470
2019-07-16	37.25	37.67	31.75	32.57	6397663
2019-07-17	32.60	33.24	30.65	30.96	1793599
2019-07-18	30.54	31.87	29.79	31.68	1295981
2019-07-19	31.53	32.10	31.26	31.72	900352
2019-07-22	31.85	33.50	31.49	33.02	746548
2019-07-23	33.04	34.12	32.42	32.70	855271
2019-07-24	32.51	33.25	32.16	32.98	506590
2019-07-25	32.80	32.83	31.28	31.29	681731
2019-07-26	31.51	32.50	31.51	32.28	479156
2019-07-29	32.18	33.24	31.28	33.07	730880
2019-07-30	32.86	34.36	32.66	34.25	1240816
2019-07-31	34.11	34.68	32.77	32.77	727849
2019-08-01	32.61	34.46	32.51	34.00	916529
2019-08-02	38.46	38.50	33.22	35.01	2121254
2019-08-05	34.10	34.79	30.25	30.67	1231152
2019-08-06	30.76	31.40	26.57	27.61	1761895
2019-08-07	27.51	28.50	26.61	27.35	890086
2019-08-08	27.35	28.01	26.63	27.04	1155515
2019-08-09	26.99	27.32	24.66	24.77	1918620
2019-08-12	24.52	25.20	23.70	24.96	1288838
2019-08-13	24.77	25.75	24.00	25.08	563308
2019-08-14	24.59	25.47	23.64	23.70	675972
2019-08-15	23.71	24.12	22.54	23.17	733659
2019-08-16	23.55	24.67	23.51	23.63	752928
2019-08-19	24.00	24.65	23.81	24.09	507312
2019-08-20	23.92	25.69	23.92	24.63	683899
2019-08-21	24.74	25.73	23.70	23.74	838621
2019-08-22	23.98	24.56	23.55	23.62	960401
2019-08-23	23.53	23.77	22.52	22.80	620811
2019-08-26	23.11	23.63	22.82	23.35	607172
2019-08-27	23.39	23.80	22.29	23.20	795705
2019-08-28	23.20	23.95	23.14	23.86	656841
2019-08-29	24.07	24.75	23.90	24.15	892202
2019-08-30	24.23	24.67	22.52	22.82	612134
2019-09-03	22.57	22.75	21.15	21.78	1052794
2019-09-04	22.03	22.64	21.86	22.29	528711
2019-09-05	22.49	23.10	22.04	22.91	483934
2019-09-06	22.86	23.32	21.60	21.70	440787
2019-09-09	21.51	21.64	20.10	20.25	848976
2019-09-10	20.15	20.55	19.53	20.03	1212322
2019-09-11	20.09	20.55	19.56	20.44	1351870
2019-09-12	20.55	22.18	19.79	21.96	837745
2019-09-13	21.88	22.99	21.39	22.30	867069
2019-09-16	22.13	23.74	22.12	23.67	707946
2019-09-17	23.69	24.23	23.05	23.46	529277
2019-09-18	23.50	24.12	23.16	23.87	1018386
2019-09-19	23.99	24.89	23.81	24.14	893253
2019-09-20	24.06	24.23	23.22	24.06	2268920
2019-09-23	24.31	24.31	22.90	23.40	611474
2019-09-24	23.56	23.77	21.91	22.09	718318
2019-09-25	21.98	23.04	21.77	22.70	684069
2019-09-26	22.74	23.17	21.40	21.71	595767
2019-09-27	22.01	22.95	21.65	21.83	952124
2019-09-30	21.78	22.74	21.23	22.61	1061441
2019-10-01	23.12	24.09	22.90	23.00	1008082
2019-10-02	22.95	23.75	22.02	23.70	620947
2019-10-03	23.38	25.67	23.38	25.46	887885
2019-10-04	25.77	26.80	24.96	25.37	707099
2019-10-07	25.39	26.13	25.12	26.10	715434
2019-10-08	26.00	26.91	25.84	26.07	779032
2019-10-09	26.27	26.65	25.84	26.40	467976
2019-10-10	26.49	27.47	25.96	27.24	732815
2019-10-11	27.51	28.57	27.05	28.15	768378
2019-10-14	27.96	28.63	27.50	28.13	678222
2019-10-15	28.37	29.18	28.14	28.41	802699
2019-10-16	28.26	28.26	25.59	26.04	784905
2019-10-17	26.16	26.73	25.81	26.32	657320
2019-10-18	26.15	26.64	25.67	26.17	753331
2019-10-21	26.43	26.80	26.06	26.76	590801
2019-10-22	27.00	27.59	26.32	27.22	332481
2019-10-23	27.03	27.66	26.48	26.64	378079
2019-10-24	26.64	27.00	26.16	26.76	344188
2019-10-25	26.70	27.11	26.48	26.72	259144
2019-10-28	26.78	27.71	26.78	27.37	639544
2019-10-29	27.40	27.52	26.57	27.02	607098
2019-10-30	27.02	27.10	26.01	26.18	495600
2019-10-31	26.47	27.17	25.72	26.21	792312
2019-11-01	24.21	24.45	21.15	23.09	3581512
2019-11-04	23.50	23.94	20.00	20.72	2116297
2019-11-05	20.98	21.50	19.68	19.95	1265149
2019-11-06	19.81	20.99	19.73	20.19	676841
2019-11-07	20.19	21.40	19.63	19.97	646308
2019-11-08	19.85	20.81	19.52	20.69	695540
2019-11-11	20.52	21.21	20.36	20.99	768680
2019-11-12	20.99	21.42	20.25	20.27	493105
2019-11-13	20.13	20.27	19.68	19.79	715661
2019-11-14	19.73	19.84	19.13	19.26	617715
2019-11-15	19.46	20.23	19.46	19.73	445246
2019-11-18	19.77	20.29	19.43	20.00	602747
2019-11-19	20.05	20.99	19.66	20.19	787178
2019-11-20	20.26	20.69	19.15	19.24	828416
2019-11-21	19.35	19.72	18.75	19.55	898966
2019-11-22	19.71	20.84	19.67	20.70	818908
2019-11-25	20.93	21.14	20.10	20.55	779409
2019-11-26	20.46	20.83	19.82	20.34	488493
2019-11-27	20.46	21.30	20.37	20.99	551358
2019-11-29	21.00	21.04	20.27	20.52	205421
2019-12-02	20.50	20.60	19.35	19.54	831415
2019-12-03	19.40	20.29	19.34	20.19	794365
2019-12-04	20.38	20.61	19.91	20.33	412077
2019-12-05	20.48	21.43	20.25	20.87	1248428
2019-12-06	21.02	21.35	20.55	21.21	571200
2019-12-09	21.41	22.07	21.10	21.29	985203
2019-12-10	21.38	21.42	20.59	21.09	746666
2019-12-11	21.03	21.37	20.61	21.16	805561
2019-12-12	21.19	22.04	21.04	21.87	782598
2019-12-13	21.83	22.10	21.43	21.75	767802
2019-12-16	21.92	22.52	21.87	22.46	525815
2019-12-17	22.46	22.59	22.19	22.41	385788
2019-12-18	22.38	22.53	22.09	22.36	360372
2019-12-19	22.57	22.86	21.44	22.74	1116313
2019-12-20	22.85	23.44	22.64	22.80	1456094
2019-12-23	22.80	23.22	22.23	22.59	539422
2019-12-24	22.56	23.20	22.46	23.05	819956
2019-12-26	23.08	23.08	21.71	22.38	501007
2019-12-27	22.12	22.38	21.31	21.45	551149
2019-12-30	21.54	21.78	20.73	20.97	415071
2019-12-31	20.86	21.64	20.69	21.57	590594
2020-01-02	21.80	21.97	21.01	21.15	582909
2020-01-03	20.73	20.97	20.32	20.54	657063
2020-01-06	20.24	21.19	19.80	20.91	561279
2020-01-07	20.83	21.18	20.15	20.31	433527
2020-01-08	20.30	20.58	19.75	19.79	940460
2020-01-09	19.83	20.04	19.51	19.64	534144
2020-01-10	19.84	20.58	19.79	19.81	1207656
2020-01-13	21.00	22.50	20.46	22.45	1396948
2020-01-14	22.57	22.89	21.91	22.68	725379
2020-01-15	22.68	23.83	22.60	23.06	665768
2020-01-16	23.31	23.72	22.61	23.51	472267
2020-01-17	23.72	24.21	23.31	23.61	735339
2020-01-21	23.53	23.53	21.94	22.35	832984
2020-01-22	22.36	23.18	22.15	22.29	1454825
2020-01-23	22.19	22.23	21.30	21.65	438413
2020-01-24	21.65	21.79	21.32	21.67	984977
2020-01-27	21.31	23.39	21.16	23.05	1129630
2020-01-28	23.22	24.02	23.18	23.95	659174
2020-01-29	24.00	24.48	23.28	24.41	614323
2020-01-30	24.23	24.47	23.66	24.18	457370
2020-01-31	24.07	24.42	23.09	24.16	855911
2020-02-03	24.47	25.07	23.50	24.35	1013799
2020-02-04	24.93	24.98	24.25	24.79	535965
2020-02-05	24.92	25.57	24.88	25.15	786625
2020-02-06	25.35	25.72	25.09	25.42	425417
2020-02-07	25.34	25.43	24.05	24.13	589187
2020-02-10	24.15	24.35	23.92	24.28	996431
2020-02-11	24.49	25.10	23.50	24.86	840801
2020-02-12	25.13	25.30	24.76	25.07	525544
2020-02-13	24.95	25.26	24.70	24.96	469728
2020-02-14	24.92	26.74	24.91	26.67	468950
2020-02-18	26.60	27.29	26.32	27.15	633302
2020-02-19	27.24	28.61	27.15	28.15	754046
2020-02-20	28.16	28.94	27.30	28.20	743853
2020-02-21	28.28	28.55	27.65	28.25	631224
2020-02-24	27.29	27.29	25.87	26.55	1057298
2020-02-25	26.79	27.09	24.65	25.04	1303765
2020-02-26	25.09	25.83	24.34	24.69	561231
2020-02-27	23.95	24.35	22.42	22.45	1042053
2020-02-28	19.50	23.34	19.18	23.31	1443523
2020-03-02	23.20	23.43	20.81	21.79	1424572
2020-03-03	21.94	23.63	21.07	21.42	1425661
2020-03-04	21.92	24.69	21.92	24.27	1132454
2020-03-05	23.96	24.12	23.03	23.27	701596
2020-03-06	22.59	23.94	22.06	23.43	759691
2020-03-09	22.30	24.85	21.33	22.80	769012
2020-03-10	23.46	23.60	21.46	22.00	940459
2020-03-11	21.53	21.78	18.89	18.94	1101124
2020-03-12	17.40	18.09	15.36	17.01	1500993
2020-03-13	18.10	19.99	17.18	19.95	1206795
2020-03-16	17.82	18.18	16.15	16.36	1217166
2020-03-17	16.79	17.46	13.86	15.32	1703956
2020-03-18	14.65	15.51	13.04	13.94	1031117
2020-03-19	13.90	16.54	13.90	16.21	1075966
2020-03-20	16.45	18.88	16.12	17.34	945043
2020-03-23	17.49	17.56	15.79	16.35	780387
2020-03-24	17.26	19.23	17.26	19.08	636711
2020-03-25	18.98	21.82	18.69	21.60	668196
2020-03-26	21.61	23.86	21.61	23.38	794697
2020-03-27	22.20	23.30	21.79	21.85	643570
2020-03-30	21.95	23.01	21.16	22.40	427786
2020-03-31	22.42	23.27	21.02	21.83	519908
2020-04-01	21.28	21.55	19.08	19.46	617598
2020-04-02	19.38	21.16	19.00	20.64	562663
2020-04-03	20.41	20.84	18.61	18.95	449335
2020-04-06	19.88	22.10	19.88	21.94	733603
2020-04-07	22.81	23.00	20.42	20.56	689641
2020-04-08	21.86	22.10	20.90	21.62	566935
2020-04-09	22.39	23.47	20.69	21.89	702539
2020-04-13	21.64	21.94	20.67	21.10	454979
2020-04-14	21.76	22.83	21.38	22.69	840206
2020-04-15	22.13	22.49	21.33	21.66	476403
2020-04-16	21.71	22.27	21.40	21.99	413731
2020-04-17	23.23	23.26	22.01	22.64	589586
2020-04-20	22.37	23.68	22.10	23.10	785908
2020-04-21	22.51	22.79	21.75	22.38	686295
2020-04-22	23.03	23.78	22.61	23.25	452732
2020-04-23	23.44	25.08	23.44	24.08	641001
2020-04-24	24.60	25.17	24.00	24.88	689773
2020-04-27	25.40	26.29	25.32	25.69	919494
2020-04-28	26.10	26.21	24.92	25.61	492045
2020-04-29	26.35	27.04	25.25	26.86	489414
2020-04-30	26.30	27.50	25.04	25.38	758988
2020-05-01	23.95	27.97	23.17	26.85	1003944
2020-05-04	26.83	28.93	26.35	28.89	785020
2020-05-05	29.10	30.10	28.75	29.45	588350
2020-05-06	29.68	29.68	28.31	28.35	516632
2020-05-07	28.60	29.44	28.04	29.27	539135
2020-05-08	29.05	29.72	28.14	28.25	470596
2020-05-11	28.20	30.46	28.15	30.03	652296
2020-05-12	30.42	30.97	29.13	29.19	769585
2020-05-13	29.35	29.70	27.20	27.67	718450
2020-05-14	26.66	28.75	26.62	28.20	499699
2020-05-15	28.07	29.99	27.94	29.93	541919
2020-05-18	31.01	32.95	30.93	32.25	1076318
2020-05-19	32.21	32.67	30.69	30.71	483874
2020-05-20	30.89	31.37	29.56	29.69	657534
2020-05-21	29.59	30.75	29.03	30.25	623481
2020-05-22	30.25	31.48	29.96	31.39	325406
2020-05-26	32.28	32.32	30.12	30.17	749304
2020-05-27	30.61	31.93	29.14	31.86	676985
2020-05-28	32.12	32.79	31.27	31.60	418107
2020-05-29	31.60	32.23	30.96	32.12	445579
2020-06-01	31.96	33.46	31.52	32.82	520450
2020-06-02	32.78	35.00	32.36	34.45	1025986
2020-06-03	34.49	34.50	32.57	32.94	830598
2020-06-04	32.83	34.12	31.73	31.89	652421
2020-06-05	32.63	33.52	31.42	33.15	521908
2020-06-08	33.33	34.58	32.61	34.34	439343
2020-06-09	34.00	35.02	32.00	33.39	569876
2020-06-10	31.84	34.75	30.95	33.51	756100
2020-06-11	32.70	32.77	29.85	30.22	2199435
2020-06-12	31.58	32.12	30.50	31.51	1012613
2020-06-15	30.91	32.13	30.78	31.87	713347
2020-06-16	33.25	33.30	31.23	31.47	489001
2020-06-17	31.74	32.13	30.66	30.74	517657
2020-06-18	30.51	32.15	30.26	31.35	457358
2020-06-19	31.90	32.99	31.45	32.17	1858134
2020-06-22	32.44	33.90	31.04	33.74	518212
2020-06-23	34.41	34.73	33.45	34.04	572501
2020-06-24	33.90	34.37	32.32	32.88	405928
2020-06-25	32.41	33.13	32.04	32.84	524078
2020-06-26	32.82	32.94	31.39	31.51	1067804
2020-06-29	31.85	34.44	31.60	34.14	621898
2020-06-30	34.15	35.49	33.43	35.43	619264
2020-07-01	35.40	35.77	34.31	35.24	484328
2020-07-02	35.89	35.90	34.58	34.67	293960
2020-07-06	34.93	34.99	33.94	34.49	424261
2020-07-07	34.12	35.64	33.75	34.28	406177
2020-07-08	34.33	35.81	34.29	35.69	568539
2020-07-09	35.75	36.40	34.19	35.20	329085
2020-07-10	34.96	35.25	33.84	33.93	315654
2020-07-13	34.22	35.84	33.34	33.52	495582
2020-07-14	33.59	35.10	32.66	35.08	428430
2020-07-15	35.75	36.42	35.16	35.95	543253
2020-07-16	35.87	35.87	34.33	34.37	300412
2020-07-17	34.21	35.86	34.21	35.18	415078
2020-07-20	35.26	36.07	34.77	35.55	302473
2020-07-21	35.77	35.77	34.51	34.71	241372
2020-07-22	34.64	35.42	34.23	34.49	344218
2020-07-23	34.49	35.05	33.11	33.50	406485
2020-07-24	33.35	33.49	31.70	32.59	421060
2020-07-27	32.79	33.22	32.03	32.94	415933
2020-07-28	32.79	33.10	31.60	31.65	324917
2020-07-29	32.02	32.95	32.00	32.59	533393
2020-07-30	32.14	33.70	32.14	33.28	690215
2020-07-31	33.46	33.57	32.95	33.35	538167
2020-08-03	33.84	34.40	33.01	33.66	787492
2020-08-04	33.62	34.16	33.20	33.55	711794
2020-08-05	34.77	37.55	34.28	35.40	1617405
2020-08-06	35.90	36.38	34.00	34.65	640085
2020-08-07	34.72	35.37	32.94	33.37	583404
2020-08-10	33.44	33.50	31.10	31.23	516611
2020-08-11	31.08	32.33	30.21	30.91	488747
2020-08-12	31.01	31.50	30.47	31.33	882582
2020-08-13	31.39	33.03	31.08	32.97	781645
2020-08-14	33.06	33.36	32.24	32.46	304895
2020-08-17	32.53	34.48	32.45	34.28	349597
2020-08-18	34.52	34.52	33.53	34.27	300424
2020-08-19	34.45	35.27	33.99	34.58	263448
2020-08-20	34.39	35.15	33.76	34.34	226932
2020-08-21	34.28	34.68	33.60	34.11	329744
2020-08-24	34.41	34.60	32.60	32.89	475628
2020-08-25	32.92	34.16	32.56	33.89	268421
2020-08-26	33.70	34.29	33.21	34.10	311520
2020-08-27	34.06	34.28	33.46	34.13	379179
2020-08-28	34.46	34.82	33.35	34.01	279256
2020-08-31	34.00	34.47	33.54	34.15	291813
2020-09-01	34.27	34.52	33.65	33.79	391684
2020-09-02	33.25	34.41	32.49	34.33	265154
2020-09-03	34.23	34.23	30.43	32.21	946651
2020-09-04	32.32	32.85	29.86	31.99	772487
2020-09-08	31.33	32.72	30.91	31.89	408394
2020-09-09	32.19	33.75	31.64	33.07	407026
2020-09-10	33.08	34.31	33.08	33.21	336082
2020-09-11	33.57	34.40	32.90	33.05	282437
2020-09-14	33.72	35.16	33.54	34.29	350977
2020-09-15	34.30	34.96	33.55	33.75	226192
2020-09-16	34.04	34.86	33.76	34.19	348475
2020-09-17	33.62	34.34	33.21	33.28	385973
2020-09-18	33.66	34.48	32.79	34.03	1365149
2020-09-21	33.01	33.86	32.68	33.47	388442
2020-09-22	33.82	33.82	32.76	33.31	332205
2020-09-23	33.35	33.76	31.21	31.30	443952
2020-09-24	31.18	31.64	30.27	30.88	550827
2020-09-25	30.87	32.86	30.84	32.77	813737
2020-09-28	33.04	34.75	32.63	34.64	460041
2020-09-29	34.79	36.97	33.98	36.88	831196
2020-09-30	36.98	38.67	36.85	37.94	813597
2020-10-01	38.89	42.79	38.59	41.43	1823505
2020-10-02	41.31	43.85	40.44	41.78	1116350
2020-10-05	41.75	43.30	41.29	42.41	480572
2020-10-06	43.15	44.58	42.46	43.07	502926
2020-10-07	43.37	44.25	42.76	43.86	531696
2020-10-08	50.00	52.50	49.25	50.53	2983366
2020-10-09	50.55	54.22	50.55	53.96	1020840
2020-10-12	54.38	54.85	52.44	52.53	723464
2020-10-13	52.32	53.09	51.37	52.39	586280
2020-10-14	52.89	53.51	51.00	51.41	380020
2020-10-15	50.00	52.47	49.54	52.22	391298
2020-10-16	52.32	53.21	51.48	51.56	266293
2020-10-19	52.29	52.48	51.01	51.32	339128
2020-10-20	52.13	52.97	50.57	51.33	304340
2020-10-21	51.74	51.79	48.96	49.66	314140
2020-10-22	49.98	51.31	49.63	50.75	424309
2020-10-23	50.98	50.98	49.27	50.18	328344
2020-10-26	49.48	50.27	48.40	49.69	352721
2020-10-27	49.78	51.30	49.75	50.87	409868
2020-10-28	49.46	51.43	48.63	50.64	406580
2020-10-29	50.70	52.38	50.03	51.11	502037
2020-10-30	52.64	55.89	48.04	49.05	975047
2020-11-02	49.05	49.43	45.96	47.96	472629
2020-11-03	48.70	49.84	47.63	49.44	425703
2020-11-04	49.44	53.36	49.44	52.37	606032
2020-11-05	53.61	55.15	51.82	54.12	717163
2020-11-06	54.11	55.00	53.51	54.04	361465
2020-11-09	54.86	55.38	52.06	52.18	539015
2020-11-10	52.47	53.45	49.19	50.91	716658
2020-11-11	51.97	55.08	51.95	54.03	603882
2020-11-12	54.45	55.15	52.43	54.43	433010
2020-11-13	55.51	59.11	52.81	54.49	859724
2020-11-16	55.00	56.48	53.25	55.04	410856
2020-11-17	55.50	57.95	54.45	57.80	633069
2020-11-18	57.99	60.70	56.70	57.62	486448
2020-11-19	57.94	59.54	56.85	59.25	388715
2020-11-20	58.56	61.87	57.50	61.18	449825
2020-11-23	62.08	62.50	58.68	59.55	439876
2020-11-24	59.47	60.27	55.04	55.64	722952
2020-11-25	55.86	56.60	55.23	56.08	355225
2020-11-27	55.61	57.57	55.61	57.50	257775
2020-11-30	57.20	58.38	55.30	57.17	728507
2020-12-01	57.05	59.99	56.73	58.99	684965
2020-12-02	58.75	59.67	57.79	59.52	279314
2020-12-03	59.85	62.28	59.30	61.35	429654
2020-12-04	61.94	65.29	60.02	64.91	467890
2020-12-07	66.15	68.35	64.49	67.55	654285
2020-12-08	67.55	68.17	66.79	68.00	528681
2020-12-09	68.27	68.84	64.02	64.91	742175
2020-12-10	65.30	71.05	65.30	70.67	664688
2020-12-11	69.44	72.79	68.10	68.94	603133
2020-12-14	70.62	74.74	68.30	69.29	827854
2020-12-15	69.23	71.64	65.41	67.89	1194791
2020-12-16	67.70	68.27	65.62	66.70	922148
2020-12-17	66.67	69.40	65.52	68.90	955630
2020-12-18	69.62	70.58	67.31	69.08	1771927
2020-12-21	68.26	73.48	67.89	72.31	947513
2020-12-22	72.66	77.52	72.05	77.09	1214019
2020-12-23	77.51	79.92	75.09	76.43	939663
2020-12-24	76.84	78.30	74.83	76.23	235827
2020-12-28	77.15	78.96	75.91	76.30	597022
2020-12-29	76.02	77.77	69.30	73.24	708795
2020-12-30	74.08	77.75	73.96	74.98	538956
2020-12-31	75.24	75.24	70.96	72.45	539286
2021-01-04	72.68	74.81	70.93	71.49	619785
2021-01-05	71.01	73.45	70.59	71.89	446253
2021-01-06	71.89	73.07	69.38	73.00	522181
2021-01-07	74.00	78.25	73.66	76.02	895782
2021-01-08	77.00	81.90	76.42	80.76	827104
2021-01-11	81.54	83.02	79.48	80.69	722141
2021-01-12	81.51	83.19	79.81	83.04	660218
2021-01-13	83.72	84.96	81.44	84.32	579006
2021-01-14	85.12	88.48	84.53	86.83	1082939
2021-01-15	85.28	90.03	84.23	88.15	667253
2021-01-19	89.30	93.49	88.50	93.33	673828
2021-01-20	93.36	99.83	93.36	95.60	1030157
2021-01-21	94.60	94.99	87.41	87.66	1993547
2021-01-22	87.69	88.82	85.26	85.43	1002212
2021-01-25	86.26	87.58	82.51	85.70	844845
2021-01-26	87.23	88.00	77.79	78.96	845041
2021-01-27	76.45	79.02	70.95	74.62	1052969
2021-01-28	75.57	80.24	74.83	77.63	545598
2021-01-29	77.50	79.63	75.87	76.43	567054
2021-02-01	77.50	80.84	75.37	80.24	497291
2021-02-02	81.98	87.24	81.41	84.65	704799
2021-02-03	85.21	88.48	84.66	87.37	437851
2021-02-04	88.12	89.79	86.07	89.59	475798
2021-02-05	89.16	92.29	87.98	88.72	443724
2021-02-08	88.89	94.19	88.89	93.22	597938
2021-02-09	92.80	94.67	89.80	91.30	901560
2021-02-10	90.51	94.45	87.66	90.43	649885
2021-02-11	93.65	93.65	89.36	89.79	413080
2021-02-12	89.21	91.96	87.34	89.37	579459
2021-02-16	90.76	91.18	87.10	88.02	508938
2021-02-17	85.97	87.01	82.01	85.26	544071
2021-02-18	82.60	84.05	80.13	82.59	633572
2021-02-19	83.56	85.99	83.01	85.05	669144
2021-02-22	83.55	84.93	79.82	80.35	566140
2021-02-23	76.25	78.39	69.10	77.15	995580
2021-02-24	77.00	81.77	75.20	79.03	606319
2021-02-25	79.04	82.53	76.55	79.26	1950244
2021-02-26	79.20	82.09	74.00	79.08	1064263
2021-03-01	81.19	87.98	81.19	87.34	850295
2021-03-02	86.47	88.07	83.18	83.37	481706
2021-03-03	82.67	83.89	72.65	72.93	842703
2021-03-04	73.01	74.49	65.82	66.35	1438993
2021-03-05	67.26	67.26	56.82	64.53	1737070
2021-03-08	64.57	65.80	57.53	57.62	1096704
2021-03-09	60.22	67.90	60.22	64.66	1471651
2021-03-10	66.34	69.73	65.60	65.95	1597168
2021-03-11	69.03	70.09	68.12	69.35	1506951
2021-03-12	66.11	67.68	64.77	67.54	692046
2021-03-15	67.78	73.84	67.10	73.60	748888
2021-03-16	73.89	74.86	69.00	71.09	691395
2021-03-17	69.28	73.49	65.31	71.18	1025680
2021-03-18	69.19	69.88	65.98	66.21	825064
2021-03-19	66.22	71.48	66.22	68.89	1589687
2021-03-22	69.03	72.31	69.03	69.81	648473
2021-03-23	69.07	69.75	66.01	66.17	805823
2021-03-24	66.57	67.30	61.22	61.62	685026
2021-03-25	60.41	63.61	59.70	63.43	556669
2021-03-26	63.43	64.54	59.23	61.51	778307
2021-03-29	60.45	62.68	59.09	60.08	516574
2021-03-30	60.30	63.71	58.50	62.97	468939
2021-03-31	64.38	69.10	64.38	68.09	1026736
2021-04-01	70.33	71.70	69.37	70.40	703091
2021-04-05	72.16	74.51	70.72	73.71	544135
2021-04-06	73.18	75.47	71.95	73.77	409917
2021-04-07	73.10	74.22	70.79	71.63	391096
2021-04-08	73.31	75.29	72.39	72.83	370583
2021-04-09	72.59	73.00	70.25	71.75	316306
2021-04-12	71.17	72.43	68.92	71.44	335683
2021-04-13	72.53	75.22	72.53	75.06	498260
2021-04-14	75.99	78.99	74.14	74.70	576925
2021-04-15	75.53	77.71	74.80	77.18	369069
2021-04-16	77.67	77.67	73.38	74.27	384878
2021-04-19	73.38	74.95	70.89	72.89	987630
2021-04-20	73.07	73.60	70.10	71.56	446012
2021-04-21	72.42	75.28	70.84	75.22	302865
2021-04-22	76.29	78.08	74.83	75.89	418103
2021-04-23	75.73	79.34	75.73	78.96	445115
2021-04-26	79.58	80.48	77.25	80.36	312513
2021-04-27	80.98	81.86	79.00	80.62	262788
2021-04-28	79.80	81.59	77.43	80.44	281415
2021-04-29	81.22	81.22	77.13	78.29	226632
2021-04-30	77.10	79.69	77.00	79.07	416493
2021-05-03	79.78	79.78	75.93	77.32	387796
2021-05-04	75.88	77.25	71.03	74.08	587421
2021-05-05	75.16	75.73	71.92	73.18	653182
2021-05-06	74.00	75.65	69.18	72.68	840807
2021-05-07	74.75	78.91	73.02	77.71	544311
2021-05-10	76.31	76.55	66.41	66.66	1074125
2021-05-11	63.36	69.50	63.24	65.75	1370034
2021-05-12	63.69	64.94	61.62	63.02	740626
2021-05-13	63.10	65.55	61.55	64.21	720514
2021-05-14	62.90	69.32	62.90	66.00	742985
2021-05-17	65.24	68.19	64.26	67.97	480423
2021-05-18	68.35	72.53	67.62	70.91	643611
2021-05-19	68.11	72.69	66.66	71.50	749471
2021-05-20	72.65	73.79	71.35	72.65	523570
2021-05-21	73.99	76.10	72.39	74.73	869226
2021-05-24	75.32	79.36	74.01	78.66	623646
2021-05-25	79.80	81.50	78.83	80.69	511438
2021-05-26	81.16	82.85	79.59	82.49	459063
2021-05-27	82.97	82.98	80.22	81.36	637790
2021-05-28	81.98	83.58	79.74	80.40	605516
2021-06-01	80.71	82.20	77.28	82.09	599493
2021-06-02	81.17	82.64	78.74	80.02	714349
2021-06-03	80.50	81.05	77.07	80.01	381330
2021-06-04	80.73	81.48	79.00	80.94	515410
2021-06-07	81.34	90.14	81.34	87.39	948296
2021-06-08	88.73	90.44	86.14	88.59	689132
2021-06-09	89.02	90.17	87.72	90.01	724400
2021-06-10	89.92	93.71	88.12	92.78	1085536
2021-06-11	92.31	92.50	89.71	91.25	627056
2021-06-14	90.97	92.77	90.26	90.50	623175
2021-06-15	90.59	91.22	87.24	87.88	473593
2021-06-16	87.50	89.27	86.00	88.70	540940
2021-06-17	88.55	93.23	88.55	92.40	646721
2021-06-18	90.66	92.49	88.55	88.64	1431036
2021-06-21	88.67	92.90	86.69	91.81	602791
2021-06-22	92.00	92.57	89.51	90.25	704118
2021-06-23	90.51	94.09	90.51	93.72	525831
2021-06-24	95.57	96.59	92.47	94.72	989656
2021-06-25	95.00	95.64	91.45	92.75	1476878
2021-06-28	96.00	96.84	94.43	95.11	1108387
2021-06-29	95.28	96.88	93.56	94.70	748895
2021-06-30	94.00	94.37	90.26	91.52	787597
2021-07-01	91.41	92.25	89.79	91.99	326649
2021-07-02	92.00	92.55	89.70	89.99	310543
2021-07-06	90.30	91.84	88.59	90.63	484200
2021-07-07	91.25	92.17	87.03	88.10	355084
2021-07-08	85.01	88.00	83.38	86.57	338734
2021-07-09	86.51	87.97	85.85	87.54	178063
2021-07-12	87.92	89.16	84.22	84.46	337869
2021-07-13	83.59	84.31	82.47	83.28	375148
2021-07-14	83.89	84.02	78.36	79.01	363608
2021-07-15	78.57	80.02	76.13	78.07	691483
2021-07-16	78.89	79.16	76.95	78.83	617739
2021-07-19	77.68	80.10	75.70	78.02	394417
2021-07-20	79.60	82.73	78.50	82.22	646108
2021-07-21	81.78	84.94	80.51	84.55	399622
2021-07-22	84.49	85.51	82.92	84.69	285275
2021-07-23	85.84	86.86	83.00	85.49	370457
2021-07-26	85.48	85.62	82.03	82.49	239304
2021-07-27	82.08	83.57	80.54	83.49	335397
2021-07-28	83.58	87.26	83.00	86.23	339161
2021-07-29	86.21	88.21	85.74	87.51	416984
2021-07-30	84.63	89.19	83.83	84.04	645814
2021-08-02	84.41	85.00	81.94	82.25	389855
2021-08-03	82.49	83.55	80.84	82.01	254159
2021-08-04	81.76	84.23	81.15	82.03	252319
2021-08-05	82.39	84.74	81.45	84.39	264035
2021-08-06	84.94	84.94	80.71	81.54	486996
2021-08-09	81.78	82.03	80.05	80.36	588092
2021-08-10	80.97	80.97	76.43	77.19	423629
2021-08-11	77.82	77.88	72.49	73.25	448212
2021-08-12	73.55	73.76	71.92	72.63	447529
2021-08-13	72.88	73.03	69.76	69.85	340842
2021-08-16	69.78	71.46	67.70	71.25	469754
2021-08-17	69.97	70.62	68.00	70.10	403908
2021-08-18	70.10	71.96	68.35	70.90	470620
2021-08-19	70.00	71.40	69.09	71.03	596270
2021-08-20	70.67	74.69	70.57	73.50	561089
2021-08-23	75.00	76.49	74.21	75.50	414155
2021-08-24	75.76	78.31	74.43	78.03	645291
2021-08-25	78.40	79.58	76.82	77.20	296424
2021-08-26	77.00	78.04	75.02	77.22	272940
2021-08-27	78.06	80.10	77.13	79.83	356654
2021-08-30	80.43	81.44	79.05	80.51	436765
2021-08-31	81.03	81.45	73.12	73.28	790432
2021-09-01	73.27	75.70	72.31	75.48	520453
2021-09-02	76.12	78.02	75.44	77.12	375921
2021-09-03	76.59	76.98	74.97	75.35	235946
2021-09-07	75.30	75.38	73.03	73.39	394690
2021-09-08	73.76	73.76	70.32	71.17	394668
2021-09-09	70.95	71.32	69.59	69.61	518655
2021-09-10	69.88	70.28	68.02	69.47	603933
2021-09-13	69.97	69.97	62.93	64.04	859748
2021-09-14	64.73	68.28	64.48	65.13	370404
2021-09-15	65.18	67.28	63.39	66.51	782667
2021-09-16	66.64	67.50	65.21	67.34	326314
2021-09-17	68.34	68.95	67.17	67.97	998555
2021-09-20	65.42	66.51	62.52	63.81	475791
2021-09-21	64.12	65.53	63.46	64.25	612779
2021-09-22	64.65	66.30	64.00	65.85	392080
2021-09-23	65.98	66.93	65.03	66.77	307381
2021-09-24	65.75	66.64	63.69	64.36	417967
2021-09-27	64.15	64.36	61.47	61.95	731416
2021-09-28	61.20	61.47	58.44	59.15	874460
2021-09-29	59.76	61.55	59.51	60.53	540521
2021-09-30	61.21	63.96	60.82	63.37	740629
2021-10-01	63.42	67.61	61.72	66.58	749765
2021-10-04	65.63	65.63	62.54	63.37	525109
2021-10-05	64.24	66.32	63.52	65.40	464022
2021-10-06	64.56	65.92	62.85	63.45	366064
2021-10-07	63.25	66.62	62.35	66.33	820313
2021-10-08	66.35	67.49	61.99	62.62	454627
2021-10-11	62.00	64.38	61.88	63.87	259237
2021-10-12	64.50	66.37	64.06	65.70	567063
2021-10-13	66.14	69.48	65.94	69.39	437747
2021-10-14	70.07	71.80	69.52	71.08	622867
2021-10-15	72.29	72.29	70.47	71.00	498390
2021-10-18	70.93	72.49	70.87	70.98	479847
2021-10-19	71.42	75.92	71.42	73.60	448882
2021-10-20	73.49	73.99	71.38	71.92	250221
2021-10-21	72.22	73.02	70.55	70.90	193844
2021-10-22	70.79	72.43	69.77	72.08	519036
2021-10-25	71.83	72.21	70.01	70.46	349592
2021-10-26	71.28	71.62	68.36	69.81	430439
2021-10-27	69.89	70.28	67.07	67.41	394811
2021-10-28	68.24	70.98	67.32	70.34	536112
2021-10-29	60.23	61.07	44.57	51.00	6044798
2021-11-01	50.10	53.09	48.90	50.73	2179608
2021-11-02	50.80	51.49	49.00	49.25	828620
2021-11-03	49.29	49.74	47.76	48.64	668410
2021-11-04	48.92	49.69	47.72	48.13	607507
2021-11-05	49.20	50.19	46.80	47.04	1898018
2021-11-08	47.27	48.55	46.73	47.79	853988
2021-11-09	47.54	48.24	45.82	46.85	620994
2021-11-10	47.20	49.18	46.78	47.20	560511
2021-11-11	47.56	47.83	46.34	47.16	588053
2021-11-12	48.00	48.55	47.31	47.68	451262
2021-11-15	47.71	48.30	46.85	46.99	467323
2021-11-16	47.15	48.08	46.70	47.50	457299
2021-11-17	47.50	47.87	43.41	43.53	805873
2021-11-18	44.15	45.53	42.36	44.13	1174718
2021-11-19	44.12	45.34	42.43	43.01	677735
2021-11-22	42.70	43.48	41.10	41.20	692257
2021-11-23	40.89	41.88	39.16	41.82	726436
2021-11-24	41.55	44.26	40.58	44.00	706529
2021-11-26	43.24	44.24	42.04	42.37	358785
2021-11-29	42.92	43.06	40.76	41.74	484768
2021-11-30	42.28	45.21	42.23	43.14	875686
2021-12-01	44.26	44.80	41.94	41.98	761924
2021-12-02	41.89	43.43	41.20	43.30	780742
2021-12-03	43.50	43.60	40.22	42.38	1088345
2021-12-06	41.87	43.07	40.26	43.00	824346
2021-12-07	44.40	46.18	43.72	44.20	677318
2021-12-08	44.26	46.71	42.98	45.86	648863
2021-12-09	45.48	45.54	42.25	42.28	524319
2021-12-10	42.75	45.06	42.66	42.96	1530468
2021-12-13	43.20	44.57	41.35	42.07	563176
2021-12-14	40.84	42.30	40.31	41.69	654176
2021-12-15	41.04	44.57	40.72	44.47	635477
2021-12-16	45.21	45.60	41.81	42.19	711813
2021-12-17	41.91	45.48	40.89	45.19	2039145
2021-12-20	44.39	44.88	43.10	43.56	822002
2021-12-21	43.93	45.52	42.29	45.44	440534
2021-12-22	45.50	46.28	44.04	44.90	535026
2021-12-23	44.98	45.39	43.58	44.93	325693
2021-12-27	44.98	45.13	42.98	44.12	470270
2021-12-28	44.39	45.63	44.18	44.25	325435
2021-12-29	44.18	44.37	42.53	43.97	267421
2021-12-30	44.01	46.51	44.01	45.20	362275
2021-12-31	45.22	46.73	45.22	45.48	616467
2022-01-03	45.65	47.07	44.08	46.60	430637
2022-01-04	46.59	47.82	44.81	46.12	675618
2022-01-05	45.48	45.83	41.02	41.04	626491
2022-01-06	40.78	41.20	38.43	40.19	586829
2022-01-07	39.90	41.39	38.85	39.07	622111
2022-01-10	42.97	46.70	41.06	46.29	1448351
2022-01-11	46.12	46.12	43.50	44.61	970273
2022-01-12	45.45	46.00	42.13	42.22	932695
2022-01-13	42.54	42.54	40.40	40.66	509484
2022-01-14	39.92	41.68	38.78	41.61	584212
2022-01-18	40.59	40.67	38.22	38.97	941845
2022-01-19	39.30	40.44	37.32	37.46	733525
2022-01-20	38.16	40.69	37.65	37.93	652270
2022-01-21	36.98	38.50	36.47	37.03	1611175
2022-01-24	36.47	39.77	35.18	39.51	747591
2022-01-25	39.13	39.39	37.58	38.29	719365
2022-01-26	38.91	41.49	37.29	37.88	437873
2022-01-27	38.39	38.76	36.72	36.85	459985
2022-01-28	37.00	38.52	35.74	38.51	404909
2022-01-31	38.83	41.94	38.83	41.80	640691
2022-02-01	42.13	42.24	40.54	42.02	642384
2022-02-02	42.04	42.04	40.04	41.32	685062
2022-02-03	40.25	41.89	39.70	40.08	347565
2022-02-04	40.56	40.82	38.94	40.28	314999
2022-02-07	40.21	43.32	40.21	42.78	532449
2022-02-08	42.42	42.98	41.12	42.51	209147
2022-02-09	42.96	45.72	42.96	45.62	806455
2022-02-10	44.03	46.88	43.50	44.23	615469
2022-02-11	44.08	45.14	43.12	43.20	385366
2022-02-14	43.05	43.85	41.85	41.97	314083
2022-02-15	42.99	43.95	42.42	43.70	626671
2022-02-16	43.27	43.28	41.01	42.41	576237
2022-02-17	41.97	41.97	38.66	38.91	586167
2022-02-18	38.99	39.53	38.08	38.13	315651
2022-02-22	37.58	38.29	36.50	36.53	712419
2022-02-23	37.36	38.02	35.43	35.55	538443
2022-02-24	34.17	40.15	34.09	39.95	762182
2022-02-25	37.23	39.71	36.66	39.20	1163916
2022-02-28	38.25	40.08	38.07	38.38	1319290
2022-03-01	38.21	39.70	37.76	38.11	849697
2022-03-02	38.12	38.25	36.82	37.11	608816
2022-03-03	37.64	37.64	34.40	34.99	460200
2022-03-04	34.47	35.25	33.51	33.94	692557
2022-03-07	33.81	34.30	31.95	32.12	507506
2022-03-08	31.84	33.48	31.67	32.44	917200
2022-03-09	34.19	35.51	32.77	35.00	822161
2022-03-10	34.59	34.83	33.63	34.47	331857
2022-03-11	35.00	35.36	30.56	30.78	539052
2022-03-14	30.92	31.60	27.87	28.19	858978
2022-03-15	28.46	31.23	28.21	31.17	1231127
2022-03-16	32.20	33.69	31.96	33.60	960770
2022-03-17	33.26	37.04	33.11	36.97	758858
2022-03-18	36.46	39.81	36.46	39.70	1249960
2022-03-21	40.50	40.99	38.64	39.39	846277
2022-03-22	39.49	41.22	39.49	40.92	798052
2022-03-23	39.77	41.50	38.58	38.70	474258
2022-03-24	38.98	38.98	36.79	38.64	990102
2022-03-25	38.64	38.64	36.58	37.90	711797
2022-03-28	38.10	39.69	37.41	37.95	771251
2022-03-29	38.61	40.42	38.61	40.11	1062340
2022-03-30	39.57	40.41	37.54	37.70	442359
2022-03-31	37.71	38.40	36.87	36.99	749092
2022-04-01	37.30	39.39	37.23	38.98	799128
2022-04-04	39.34	40.10	38.78	39.72	495529
2022-04-05	39.80	39.89	37.25	37.63	652504
2022-04-06	36.91	37.75	35.58	37.25	737142
2022-04-07	37.32	38.41	37.05	37.69	625052
2022-04-08	37.51	37.84	36.35	36.81	609453
2022-04-11	36.33	37.25	35.55	36.36	423925
2022-04-12	37.15	39.01	36.81	37.27	750976
2022-04-13	37.45	38.18	36.64	38.02	671423
2022-04-14	37.93	38.00	35.29	35.41	738326
2022-04-18	34.69	35.22	32.43	32.55	1303354
2022-04-19	32.71	34.26	32.37	33.69	821979
2022-04-20	34.30	34.51	33.23	33.33	633607
2022-04-21	33.99	34.46	30.65	30.96	914275
2022-04-22	30.84	31.79	30.50	30.57	771123
2022-04-25	30.69	32.53	30.69	32.37	767491
2022-04-26	31.90	32.64	30.06	30.17	1179201
2022-04-27	30.16	31.01	29.80	30.22	664563
2022-04-28	30.65	31.22	28.67	30.85	549934
2022-04-29	30.65	32.00	30.34	30.44	795734
2022-05-02	30.32	32.62	29.96	32.57	694591
2022-05-03	32.26	32.93	31.31	32.77	548074
2022-05-04	33.04	34.30	30.87	34.07	881618
2022-05-05	33.18	33.18	30.53	31.66	728039
2022-05-06	30.36	30.58	25.14	25.78	2197900
2022-05-09	25.31	26.08	22.16	22.46	1206572
2022-05-10	23.87	24.50	22.26	23.14	1667613
2022-05-11	22.98	23.76	21.49	21.70	1124063
2022-05-12	21.35	23.76	21.25	23.44	1123060
2022-05-13	24.04	26.97	24.04	26.24	1112049
2022-05-16	25.50	26.16	24.36	24.92	852795
2022-05-17	25.84	26.30	24.53	25.29	530375
2022-05-18	24.35	24.97	23.01	23.27	798301
2022-05-19	23.20	25.59	23.00	25.15	602723
2022-05-20	25.85	26.26	24.25	25.86	487307
2022-05-23	25.51	25.52	22.37	23.92	2333555
2022-05-24	23.44	23.81	22.92	23.28	1853266
2022-05-25	23.18	24.02	22.88	23.87	1553081
2022-05-26	24.06	24.74	23.61	24.07	1320680
2022-05-27	24.32	26.21	24.09	26.17	827079
2022-05-31	25.94	26.35	24.63	25.15	1167439
2022-06-01	25.53	25.89	25.02	25.41	646458
2022-06-02	25.33	27.12	25.26	26.46	626422
2022-06-03	25.76	26.55	25.39	25.94	762280
2022-06-06	26.11	26.85	24.21	24.29	539553
2022-06-07	23.90	26.33	23.90	26.24	651250
2022-06-08	25.90	27.35	25.90	26.47	441432
2022-06-09	25.75	26.02	24.38	24.38	659019
2022-06-10	23.58	24.02	22.26	22.70	1086980
2022-06-13	21.49	22.59	20.28	20.49	1461288
2022-06-14	20.83	20.98	19.35	20.65	1031101
2022-06-15	21.00	21.74	20.52	21.09	1051794
2022-06-16	20.04	20.83	19.98	20.56	1006402
2022-06-17	20.71	21.64	20.28	20.53	2091111
2022-06-21	20.95	21.51	20.59	20.65	884869
2022-06-22	20.17	22.47	20.01	21.85	930741
2022-06-23	22.15	24.11	22.00	24.03	840548
2022-06-24	24.23	24.64	23.11	23.68	1605983
2022-06-27	24.08	24.08	22.89	23.49	734930
2022-06-28	23.81	23.84	21.82	21.92	716337
2022-06-29	21.85	22.40	21.50	22.09	627327
2022-06-30	21.77	22.31	21.07	21.48	807360
2022-07-01	21.73	22.52	21.40	22.41	618440
2022-07-05	21.84	24.99	21.56	24.98	920167
2022-07-06	24.86	26.02	24.77	25.01	625528
2022-07-07	24.96	26.23	24.91	25.92	654458
2022-07-08	25.34	26.57	24.98	26.26	453804
2022-07-11	26.05	26.29	24.59	24.70	597836
2022-07-12	24.93	25.14	23.35	24.68	565344
2022-07-13	23.72	25.20	23.59	24.35	844245
2022-07-14	24.23	24.42	23.04	23.27	677832
2022-07-15	23.88	23.88	22.13	22.90	667038
2022-07-18	23.21	23.88	21.52	21.63	647372
2022-07-19	22.05	23.17	21.62	23.06	682183
2022-07-20	23.61	24.87	23.04	24.70	649849
2022-07-21	24.69	25.88	24.55	25.14	1398197
2022-07-22	25.10	25.99	22.98	23.18	550567
2022-07-25	23.20	23.70	22.55	23.66	487449
2022-07-26	23.43	23.79	22.76	23.32	414609
2022-07-27	23.83	24.43	23.22	24.36	644379
2022-07-28	24.42	24.60	23.71	24.36	463393
2022-07-29	24.45	24.58	23.60	23.79	752595
2022-08-01	23.47	24.36	23.12	23.32	544158
2022-08-02	22.98	24.28	22.94	23.98	490208
2022-08-03	24.74	25.53	24.45	24.50	700978
2022-08-04	24.50	24.98	23.96	24.30	1116869
2022-08-05	23.69	26.40	21.76	26.39	1448902
2022-08-08	26.65	27.33	25.57	26.07	954087
2022-08-09	25.29	25.57	21.77	23.48	1324596
2022-08-10	24.32	25.31	24.22	25.11	1100997
2022-08-11	25.22	25.84	22.92	23.00	1079828
2022-08-12	23.02	23.92	23.02	23.69	601171
2022-08-15	23.53	24.58	23.32	24.28	526338
2022-08-16	24.16	24.16	22.05	22.53	700097
2022-08-17	22.10	22.41	21.52	21.53	623886
2022-08-18	21.59	21.66	20.75	21.66	502922
2022-08-19	21.22	21.42	20.63	20.76	437236
2022-08-22	20.25	20.56	19.66	20.48	1188678
2022-08-23	20.62	21.20	20.37	20.84	767010
2022-08-24	20.99	21.66	20.62	21.31	718828
2022-08-25	21.76	22.01	21.33	21.97	400001
2022-08-26	21.85	22.03	20.59	20.87	1060804
2022-08-29	20.59	20.92	20.28	20.38	751892
2022-08-30	20.60	20.74	19.16	19.52	697965
2022-08-31	19.98	20.04	19.06	19.59	926419
2022-09-01	19.56	20.41	18.86	20.31	1088621
2022-09-02	20.77	20.91	18.28	18.33	1336349
2022-09-06	18.27	18.27	17.42	17.43	878274
2022-09-07	17.30	18.56	17.08	18.47	934361
2022-09-08	18.18	18.77	17.90	18.70	685930
2022-09-09	18.99	19.44	18.75	19.19	500278
2022-09-12	19.38	19.79	19.05	19.58	560972
2022-09-13	18.65	18.80	17.96	18.49	906873
2022-09-14	18.64	18.77	18.19	18.57	897097
2022-09-15	18.66	19.56	18.54	18.66	841699
2022-09-16	18.25	18.53	16.77	17.06	1577587
2022-09-19	16.84	17.67	16.43	17.44	925202
2022-09-20	17.20	17.59	16.83	16.92	1073914
2022-09-21	16.87	17.37	16.19	16.36	955498
2022-09-22	16.24	16.41	15.77	16.06	665998
2022-09-23	15.81	16.20	15.66	16.13	874043
2022-09-26	16.09	16.51	15.96	16.22	899394
2022-09-27	16.64	16.97	16.34	16.69	1050303
2022-09-28	16.78	17.79	16.78	17.65	863339
2022-09-29	17.21	17.37	16.63	17.10	885765
2022-09-30	17.14	17.77	16.96	17.02	745819
2022-10-03	17.17	17.71	16.73	17.45	778967
2022-10-04	17.83	18.93	17.83	18.45	856566
2022-10-05	18.06	18.42	17.95	18.21	999103
2022-10-06	18.08	18.71	17.95	18.00	726490
2022-10-07	17.51	17.92	16.94	17.10	968444
2022-10-10	17.11	17.11	16.38	16.82	778850
2022-10-11	16.71	17.27	16.23	16.93	941858
2022-10-12	16.91	17.32	16.48	17.16	632314
2022-10-13	16.47	17.15	15.94	16.90	612515
2022-10-14	17.12	17.30	16.39	16.45	685057
2022-10-17	16.70	17.62	16.62	17.31	864285
2022-10-18	17.62	18.22	17.30	17.49	624258
2022-10-19	17.09	17.17	15.35	15.44	865971
2022-10-20	15.00	17.00	14.93	16.55	948660
2022-10-21	16.67	17.16	16.17	16.89	922742
2022-10-24	17.13	17.32	16.43	17.29	956369
2022-10-25	17.54	18.64	17.42	18.45	748828
2022-10-26	18.33	20.27	18.15	19.68	859424
2022-10-27	19.71	19.72	19.02	19.38	731329
2022-10-28	19.37	19.85	19.09	19.81	637759
2022-10-31	19.27	20.06	19.27	19.91	756589
2022-11-01	20.27	20.71	19.89	20.05	664021
2022-11-02	19.99	20.44	19.16	19.19	913628
2022-11-03	18.87	19.46	18.30	18.73	844965
2022-11-04	18.92	18.96	15.21	16.02	1458044
2022-11-07	16.29	16.37	15.01	15.86	871128
2022-11-08	16.05	16.73	15.71	16.42	818036
2022-11-09	16.21	16.39	14.69	14.84	1002390
2022-11-10	15.87	16.02	12.27	13.10	4281344
2022-11-11	13.10	15.82	13.02	15.34	2399355
2022-11-14	15.24	15.40	14.13	14.20	1066763
2022-11-15	14.78	14.98	13.73	13.81	987331
2022-11-16	13.89	13.89	13.10	13.64	960982
2022-11-17	13.47	15.07	13.45	14.56	1035959
2022-11-18	14.96	15.03	12.84	12.85	1027815
2022-11-21	12.78	12.95	12.29	12.46	857844
2022-11-22	12.52	12.69	11.92	12.42	857137
2022-11-23	12.49	12.86	12.29	12.71	643394
2022-11-25	12.56	12.86	12.32	12.79	313310
2022-11-28	12.78	13.01	11.99	12.39	899176
2022-11-29	12.47	12.74	11.99	12.06	605836
2022-11-30	12.12	13.05	11.99	12.95	1086284
2022-12-01	12.94	13.23	12.56	13.18	1166478
2022-12-02	13.09	13.43	12.91	13.22	807436
2022-12-05	13.06	13.64	12.41	12.53	1252739
2022-12-06	13.30	13.56	12.80	13.19	2303441
2022-12-07	13.12	13.28	12.46	13.06	1160901
2022-12-08	13.15	13.16	12.55	12.71	692853
2022-12-09	12.65	12.86	12.10	12.29	882353
2022-12-12	12.37	12.69	12.13	12.65	880449
2022-12-13	13.01	13.91	12.37	12.57	866008
2022-12-14	12.61	13.13	12.48	12.85	907953
2022-12-15	12.65	12.77	12.42	12.55	821060
2022-12-16	12.43	12.60	11.92	12.42	2915900
2022-12-19	12.39	12.39	11.41	11.54	927429
2022-12-20	11.55	12.02	11.30	11.61	845872
2022-12-21	11.67	11.78	11.26	11.44	707974
2022-12-22	11.32	11.68	11.16	11.67	1607309
2022-12-23	11.76	11.76	11.05	11.26	899497
2022-12-27	11.16	11.32	10.68	10.88	794675
2022-12-28	10.89	11.30	10.89	11.09	896946
2022-12-29	11.22	11.76	11.11	11.42	995434
2022-12-30	11.25	11.56	10.82	11.41	806835
2023-01-03	11.58	11.85	10.90	11.10	1016437
2023-01-04	11.17	11.62	11.04	11.44	884756
2023-01-05	11.32	11.47	10.92	11.07	782532
2023-01-06	11.10	11.38	10.50	11.24	1116707
2023-01-09	11.42	12.42	11.31	11.87	1005004
2023-01-10	12.07	12.65	11.73	12.64	1142818
2023-01-11	12.67	13.84	12.50	13.68	1180860
2023-01-12	13.75	13.93	12.96	13.90	1138963
2023-01-13	13.65	14.37	13.57	14.24	1181151
2023-01-17	14.23	14.46	13.88	14.19	653224
2023-01-18	14.34	14.91	14.08	14.14	1109811
2023-01-19	14.03	14.13	13.03	13.69	692495
2023-01-20	13.84	14.40	13.61	14.33	854286
2023-01-23	14.33	15.14	14.26	15.05	924816
2023-01-24	14.97	15.61	14.81	15.16	818047
2023-01-25	14.87	15.04	14.06	15.03	571563
2023-01-26	15.31	15.60	14.95	15.20	669266
2023-01-27	15.17	15.42	15.08	15.28	443458
2023-01-30	15.00	15.35	14.52	14.65	670415
2023-01-31	14.64	15.21	14.64	14.94	591879
2023-02-01	14.92	16.06	14.73	15.66	962795
2023-02-02	16.36	18.04	16.35	17.61	1428489
2023-02-03	17.08	17.33	16.40	16.54	944106
2023-02-06	16.47	16.83	16.09	16.26	586626
2023-02-07	16.10	16.62	15.92	16.56	877180
2023-02-08	16.49	16.66	15.68	15.74	886567
2023-02-09	16.02	16.77	15.50	15.51	723519
2023-02-10	15.36	15.76	15.26	15.30	745850
2023-02-13	15.25	15.48	14.90	15.06	673628
2023-02-14	14.91	15.48	14.73	15.32	479464
2023-02-15	15.26	15.82	15.11	15.69	580535
2023-02-16	15.19	15.96	15.19	15.57	744686
2023-02-17	15.57	15.66	15.12	15.60	645256
2023-02-21	15.15	15.30	13.35	13.46	1495103
2023-02-22	13.48	14.01	13.32	14.01	1131824
2023-02-23	14.26	14.51	13.73	14.32	704556
2023-02-24	13.96	14.53	13.85	14.45	861913
2023-02-27	14.68	14.91	14.34	14.71	828996
2023-02-28	15.00	17.89	14.81	16.82	2145992
2023-03-01	16.50	16.54	15.28	16.00	1325661
2023-03-02	15.74	16.25	9.05	10.77	14124803
2023-03-03	9.31	9.31	8.10	8.97	10346440
2023-03-06	9.06	10.75	9.03	10.65	5310222
2023-03-07	9.53	10.64	9.51	10.61	2204011
2023-03-08	10.24	10.78	9.91	10.69	1544579
2023-03-09	10.64	10.88	9.95	10.04	1975429
2023-03-10	10.01	10.06	9.16	9.53	1895867
2023-03-13	9.43	10.01	9.37	9.79	1540347
2023-03-14	9.99	10.07	9.59	9.84	1249703
2023-03-15	9.75	9.93	9.54	9.88	855483
2023-03-16	9.84	9.88	9.47	9.66	841965
2023-03-17	9.56	9.59	9.08	9.28	2267999
2023-03-20	9.21	9.45	9.10	9.22	991500
2023-03-21	9.31	9.63	9.14	9.42	846017
2023-03-22	9.42	9.53	8.86	8.88	992205
2023-03-23	9.04	9.19	8.67	8.83	1241966
2023-03-24	8.85	8.99	8.72	8.95	706618
2023-03-27	9.07	9.29	8.92	9.08	594594
2023-03-28	9.05	9.18	8.76	8.83	752312
2023-03-29	9.04	9.30	8.86	9.10	878154
2023-03-30	9.22	9.24	8.82	8.85	610844
2023-03-31	8.88	9.34	8.85	9.14	992856
2023-04-03	9.14	9.14	8.56	8.74	1533377
2023-04-04	8.77	8.77	8.57	8.72	865136
2023-04-05	8.70	8.87	8.57	8.58	662061
2023-04-06	8.61	8.95	8.53	8.81	793517
2023-04-10	8.73	8.80	8.52	8.65	630761
2023-04-11	8.74	8.95	8.69	8.77	742739
2023-04-12	8.95	9.11	8.42	8.58	779268
2023-04-13	8.70	9.55	8.70	9.46	1244940
2023-04-14	9.42	9.56	8.68	8.88	860303
2023-04-17	8.95	9.45	8.89	9.36	954453
2023-04-18	9.42	9.42	8.94	9.07	728776
2023-04-19	8.93	9.10	8.72	9.03	491699
2023-04-20	8.88	8.99	8.61	8.63	647251
2023-04-21	8.73	8.89	8.63	8.69	487794
2023-04-24	8.70	8.70	8.25	8.44	633486
2023-04-25	8.34	8.35	7.99	8.00	693633
2023-04-26	8.14	8.19	7.66	7.80	643955
2023-04-27	7.88	8.08	7.70	7.78	591607
2023-04-28	7.78	8.14	7.63	8.09	658036
2023-05-01	8.10	8.39	7.96	8.30	739700
2023-05-02	8.26	8.26	7.82	7.91	950266
2023-05-03	7.90	8.70	7.90	8.52	975751
2023-05-04	8.55	8.75	8.18	8.61	741292
2023-05-05	8.78	8.78	8.36	8.39	591235
2023-05-08	8.39	8.39	8.07	8.21	541690
2023-05-09	8.16	8.55	7.97	8.53	758533
2023-05-10	8.75	9.25	8.34	8.59	817818
2023-05-11	6.45	8.80	6.22	8.36	1749324
2023-05-12	8.45	8.47	7.41	8.05	1137932
2023-05-15	8.08	8.46	7.93	8.34	743336
2023-05-16	8.10	8.14	7.71	7.77	983881
2023-05-17	7.80	7.80	7.43	7.77	665532
2023-05-18	7.62	7.92	7.45	7.61	705368
2023-05-19	7.74	7.94	7.51	7.68	562881
2023-05-22	7.68	8.69	7.56	8.55	716058
2023-05-23	8.48	9.20	8.44	8.68	687433
2023-05-24	8.61	8.64	8.13	8.46	676701
2023-05-25	8.43	8.60	8.05	8.09	688616
2023-05-26	8.10	8.22	7.91	7.96	521854
2023-05-30	8.01	8.28	7.76	7.97	598500
2023-05-31	7.97	8.17	7.76	7.98	574535
2023-06-01	7.98	8.11	7.62	8.01	470754
2023-06-02	8.15	8.28	7.89	8.13	519039
2023-06-05	8.06	8.18	7.82	7.98	670063
2023-06-06	8.00	8.66	7.91	8.45	619454
2023-06-07	8.49	8.67	8.30	8.39	628978
2023-06-08	8.40	8.41	7.77	8.06	770642
2023-06-09	8.14	8.15	7.76	7.79	575758
2023-06-12	7.83	8.38	7.72	8.30	691331
2023-06-13	8.19	8.47	8.11	8.36	896911
2023-06-14	8.42	8.42	7.70	7.81	965358
2023-06-15	7.80	8.27	7.68	8.26	1002584
2023-06-16	8.35	8.35	7.91	7.96	2475116
2023-06-20	7.97	8.28	7.69	8.24	1042471
2023-06-21	8.15	8.30	7.87	8.07	740500
2023-06-22	8.07	8.12	7.85	7.94	424410
2023-06-23	7.80	8.03	7.68	7.88	3003033
2023-06-26	7.85	8.54	7.73	8.40	932820
2023-06-27	8.31	8.75	8.13	8.67	761385
2023-06-28	8.65	8.88	8.44	8.77	816803
2023-06-29	8.71	8.87	8.46	8.56	744100
2023-06-30	8.75	8.75	8.48	8.50	473107
2023-07-03	8.58	8.62	8.38	8.49	211523
2023-07-05	8.40	8.62	8.22	8.57	533598
2023-07-06	8.41	8.57	8.11	8.37	642615
2023-07-07	8.50	10.33	8.50	10.09	5756620
2023-07-10	10.07	10.33	9.50	9.71	1603967
2023-07-11	10.28	10.80	9.93	10.34	1811457
2023-07-12	10.39	10.60	10.09	10.44	899663
2023-07-13	10.55	10.75	10.07	10.11	721886
2023-07-14	10.14	10.25	9.56	9.77	553418
2023-07-17	9.77	10.27	9.55	10.12	688691
2023-07-18	10.09	10.40	10.06	10.31	567381
2023-07-19	10.40	10.82	10.25	10.28	541118
2023-07-20	10.23	10.24	9.93	10.03	671541
2023-07-21	10.20	10.75	9.87	10.63	803840
2023-07-24	10.63	10.94	10.27	10.41	754499
2023-07-25	10.52	11.19	10.37	11.01	1259907
2023-07-26	11.15	11.52	11.04	11.26	1032525
2023-07-27	11.32	11.40	10.57	10.71	947399
2023-07-28	10.92	11.23	10.72	11.16	666170
2023-07-31	11.15	11.26	10.70	10.91	819947
2023-08-01	10.80	10.85	10.48	10.49	737519
2023-08-02	10.56	11.66	10.56	11.26	1503053
2023-08-03	11.15	11.15	10.61	10.73	776770
2023-08-04	10.90	11.27	10.74	11.10	771578
2023-08-07	11.16	11.22	10.58	10.80	629082
2023-08-08	10.80	11.15	10.58	11.04	950115
2023-08-09	11.41	11.80	9.55	9.80	1409672
2023-08-10	9.88	9.96	9.32	9.68	1125734
2023-08-11	9.58	9.97	8.64	8.90	1118520
2023-08-14	8.76	9.47	8.58	9.35	753343
2023-08-15	9.80	10.24	9.56	9.66	947332
2023-08-16	9.56	9.68	8.73	8.74	768235
2023-08-17	8.86	8.86	8.35	8.47	678820
2023-08-18	8.44	8.70	8.34	8.41	599977
2023-08-21	8.39	8.72	8.23	8.62	538415
2023-08-22	8.62	8.73	8.34	8.38	339481
2023-08-23	8.49	8.90	8.49	8.77	748461
2023-08-24	8.77	8.87	8.51	8.71	708246
2023-08-25	8.73	8.85	8.51	8.73	541484
2023-08-28	8.78	9.06	8.76	8.86	591490
2023-08-29	8.82	9.33	8.56	9.18	622426
2023-08-30	9.14	9.41	9.13	9.31	554398
2023-08-31	9.31	9.47	9.29	9.31	471967
2023-09-01	9.38	9.79	9.38	9.73	578630
2023-09-05	9.58	9.73	9.10	9.14	637761
2023-09-06	9.17	9.25	8.75	8.81	463223
2023-09-07	8.72	8.73	8.02	8.26	697980
2023-09-08	8.30	8.32	8.06	8.17	648347
2023-09-11	8.33	8.33	8.33	8.33	68291
2023-09-12	8.29	8.54	8.19	8.50	618794
2023-09-13	8.50	8.75	8.34	8.40	549531
2023-09-14	8.48	8.62	8.19	8.20	481399
2023-09-15	8.28	8.30	7.78	7.92	1972774
2023-09-18	8.00	8.09	7.78	7.91	527253
2023-09-19	7.90	8.11	7.78	8.02	510518
2023-09-20	8.09	8.09	7.80	7.84	494564
2023-09-21	7.76	7.86	7.49	7.75	648447
2023-09-22	7.80	7.83	7.55	7.66	407176
2023-09-25	7.60	7.66	7.35	7.64	573600
2023-09-26	7.56	7.76	7.35	7.36	628463
2023-09-27	7.49	7.66	7.20	7.37	564281
2023-09-28	7.35	7.44	7.00	7.04	634882
2023-09-29	7.16	7.28	6.87	7.00	673968
2023-10-02	6.97	7.04	6.68	6.86	718618
2023-10-03	6.82	6.97	6.72	6.95	723147
2023-10-04	6.95	6.95	6.60	6.71	689072
2023-10-05	6.69	6.92	6.52	6.85	776645
2023-10-06	6.69	6.76	6.50	6.51	547974
2023-10-09	6.46	6.58	6.31	6.45	496924
2023-10-10	6.47	6.79	6.44	6.53	569331
2023-10-11	6.50	6.50	5.79	5.88	1051833
2023-10-12	5.88	5.88	5.24	5.33	1255971
2023-10-13	5.36	5.70	5.19	5.65	1151349
2023-10-16	5.65	5.82	5.32	5.77	916040
2023-10-17	5.72	6.01	5.64	5.78	715366
2023-10-18	5.77	5.85	5.60	5.62	603129
2023-10-19	5.63	5.79	5.24	5.28	814634
2023-10-20	5.29	5.40	4.94	5.31	983266
2023-10-23	5.21	5.48	5.18	5.21	918010
2023-10-24	5.38	5.52	5.25	5.41	1072979
2023-10-25	5.29	5.31	4.90	4.90	1236272
2023-10-26	4.92	5.10	4.86	5.04	895694
2023-10-27	5.06	5.06	4.80	5.00	1039123
2023-10-30	5.02	5.18	4.92	5.15	908169
2023-10-31	5.15	5.43	4.97	5.41	1277851
2023-11-01	5.53	5.53	5.20	5.41	895223
2023-11-02	6.24	6.59	5.89	5.95	1707526
2023-11-03	6.07	6.69	6.07	6.31	2486482
2023-11-06	6.45	6.74	6.36	6.48	1572088
2023-11-07	6.50	6.79	6.30	6.63	1446027
2023-11-08	6.62	6.62	6.12	6.33	1258888
2023-11-09	8.00	8.00	7.12	7.21	3341580
2023-11-10	7.33	7.51	6.92	7.41	1116499
2023-11-13	7.34	7.98	7.09	7.92	1306687
2023-11-14	8.19	9.01	8.10	8.89	2213397
2023-11-15	8.84	9.36	8.83	9.04	1552504
2023-11-16	8.94	9.30	8.85	9.13	1479461
2023-11-17	9.30	9.69	9.25	9.53	1373193
2023-11-20	9.44	9.83	9.44	9.68	1408827
2023-11-21	9.40	9.81	9.40	9.50	1151865
2023-11-22	9.70	9.93	9.64	9.83	950604
2023-11-24	9.77	9.89	9.67	9.80	413978
2023-11-27	9.80	9.86	9.60	9.62	1324073
2023-11-28	9.56	9.79	9.35	9.76	1087699
2023-11-29	9.75	10.33	9.71	9.76	968798
2023-11-30	9.87	10.12	9.65	9.71	2185686
2023-12-01	9.72	10.01	9.43	9.88	1093612
2023-12-04	9.79	10.16	9.64	9.87	1362383
2023-12-05	9.83	9.83	9.14	9.68	1343976
2023-12-06	9.87	10.09	9.64	9.64	2091953
2023-12-07	9.69	10.03	9.51	9.73	886815
2023-12-08	9.67	10.14	9.52	9.81	790249
2023-12-11	9.82	9.89	9.63	9.65	1211655
2023-12-12	9.65	9.77	9.33	9.59	1042974
2023-12-13	9.69	10.66	9.47	10.55	1404312
2023-12-14	10.73	11.44	10.73	10.86	1864017
2023-12-15	10.95	11.08	9.63	9.97	3053109
2023-12-18	10.12	10.55	9.83	9.85	863759
2023-12-19	9.81	11.38	9.80	11.21	1272233
2023-12-20	11.18	11.56	10.80	10.82	890433
2023-12-21	11.10	11.69	11.02	11.69	729013
2023-12-22	11.67	12.22	11.28	11.95	783888
2023-12-26	12.06	12.50	11.96	12.33	661381
2023-12-27	12.52	12.93	12.46	12.70	627215
2023-12-28	12.62	12.88	12.45	12.86	1104206
2023-12-29	12.84	12.86	11.96	12.00	911967
2024-01-02	11.89	12.37	11.73	11.94	603640
2024-01-03	11.64	11.64	10.83	10.94	687232
2024-01-04	11.03	11.27	10.77	11.12	659228
2024-01-05	11.03	11.58	10.97	11.30	713076
2024-01-08	11.20	12.20	10.77	12.07	1061815
2024-01-09	11.89	12.68	11.64	12.37	1009978
2024-01-10	12.37	12.61	12.06	12.29	853617
2024-01-11	11.90	12.08	11.30	11.40	1376368
2024-01-12	11.51	11.64	10.84	11.01	934034
2024-01-16	10.83	10.86	10.42	10.59	987702
2024-01-17	10.45	10.56	9.61	9.94	1606437
2024-01-18	10.18	10.24	9.51	9.65	1224683
2024-01-19	9.71	9.76	9.11	9.25	977617
2024-01-22	9.43	9.82	9.31	9.81	873177
2024-01-23	10.12	10.13	9.70	9.97	921740
2024-01-24	10.17	10.19	9.81	9.92	816055
2024-01-25	10.14	10.95	10.04	10.91	1345351
2024-01-26	11.05	11.75	8.46	9.02	3942333
2024-01-29	8.63	9.96	8.09	9.88	2137981
2024-01-30	9.79	10.10	9.18	9.36	923608
2024-01-31	9.29	9.31	8.55	8.56	1078163
2024-02-01	8.67	8.99	8.56	8.88	1012124
2024-02-02	8.63	8.92	8.38	8.72	819812
2024-02-05	8.48	8.68	8.35	8.56	554036
2024-02-06	8.50	9.00	8.40	9.00	673133
2024-02-07	8.99	8.99	8.66	8.70	715238
2024-02-08	8.73	8.94	8.53	8.82	560040
2024-02-09	8.91	9.00	8.65	8.78	505892
2024-02-12	8.79	9.09	8.67	9.07	944401
2024-02-13	8.40	8.63	7.83	7.96	798522
2024-02-14	8.18	8.35	7.92	8.29	824608
2024-02-15	8.29	8.62	8.29	8.50	602487
2024-02-16	8.30	8.34	8.07	8.13	481710
2024-02-20	7.93	8.30	7.93	8.23	641921
2024-02-21	8.25	8.32	7.86	8.24	556366
2024-02-22	8.27	8.36	8.09	8.27	522864
2024-02-23	8.27	8.44	8.08	8.27	366201
2024-02-26	8.23	8.95	8.21	8.92	810830
2024-02-27	9.00	9.60	8.88	9.49	978319
2024-02-28	9.24	9.83	9.15	9.72	1191218
2024-02-29	9.73	11.09	8.23	10.64	3481990
2024-03-01	11.04	12.83	10.88	12.01	2438447
2024-03-04	12.36	12.37	11.41	12.08	1305371
2024-03-05	11.97	12.04	11.26	11.60	829959
2024-03-06	11.88	11.97	11.33	11.72	667171
2024-03-07	11.81	12.23	11.41	11.94	692483
2024-03-08	12.10	12.53	11.12	11.79	679316
2024-03-11	11.69	11.98	11.19	11.31	647466
2024-03-12	11.35	11.58	10.95	11.02	857178
2024-03-13	11.11	11.29	10.29	10.53	837968
2024-03-14	10.47	10.54	9.90	9.97	761679
2024-03-15	9.86	10.40	9.86	10.14	2687919
2024-03-18	10.10	10.24	9.77	9.89	768990
2024-03-19	9.89	10.13	9.73	9.85	502970
2024-03-20	9.80	10.20	9.38	10.02	657249
2024-03-21	10.17	10.57	9.91	9.92	663033
2024-03-22	9.83	9.93	9.47	9.54	539430
2024-03-25	9.53	9.98	9.53	9.72	419142
2024-03-26	9.96	10.06	9.55	9.57	577361
2024-03-27	9.71	10.54	9.43	10.52	743136
2024-03-28	10.51	11.10	10.26	10.59	696817
2024-04-01	10.60	10.71	10.06	10.32	552202
2024-04-02	10.01	10.01	9.72	9.95	567489
2024-04-03	9.84	10.15	9.81	10.04	533965
2024-04-04	10.19	10.30	9.79	9.80	650092
2024-04-05	9.68	9.94	9.51	9.63	365904
2024-04-08	9.68	9.77	9.53	9.53	275519
2024-04-09	9.59	10.15	9.59	9.95	424897
2024-04-10	9.40	9.49	9.14	9.26	547346
2024-04-11	9.32	9.34	9.07	9.14	539117
2024-04-12	9.01	9.14	8.46	8.53	726175
2024-04-15	8.53	8.60	8.00	8.20	609502
2024-04-16	8.08	8.11	7.84	7.85	489996
2024-04-17	7.98	8.42	7.91	8.28	2009569
2024-04-18	8.30	8.50	8.06	8.07	665667
2024-04-19	8.01	8.34	7.98	8.31	500420
2024-04-22	8.46	8.47	8.01	8.17	480802
2024-04-23	8.15	8.76	8.15	8.23	448610
2024-04-24	8.20	8.37	7.96	7.98	757592
2024-04-25	7.80	7.80	7.53	7.56	555486
2024-04-26	7.62	7.84	7.42	7.56	492984
2024-04-29	7.62	8.43	7.61	8.20	730226
2024-04-30	8.00	8.32	7.74	7.76	837179
2024-05-01	8.51	9.96	8.43	9.18	2600124
2024-05-02	9.37	9.49	8.96	9.27	639484
2024-05-03	9.70	10.23	9.44	9.72	846434
2024-05-06	9.76	10.34	9.64	10.18	670230
2024-05-07	10.20	10.51	9.94	10.48	766242
2024-05-08	10.25	10.50	10.00	10.18	639347
2024-05-09	10.17	11.09	9.99	11.06	1920669
2024-05-10	12.63	15.30	12.53	14.83	2494807
2024-05-13	14.95	15.91	14.71	14.98	1670343
2024-05-14	15.10	15.86	15.00	15.24	1164510
2024-05-15	15.71	16.15	14.59	14.78	728365
2024-05-16	14.73	14.90	14.38	14.78	646231
2024-05-17	15.30	15.58	14.82	15.50	883691
2024-05-20	15.08	15.81	15.06	15.63	581092
2024-05-21	15.49	15.75	15.00	15.13	743802
2024-05-22	14.97	15.70	14.78	15.57	636168
2024-05-23	15.66	16.54	15.01	15.83	1222499
2024-05-24	15.97	17.03	15.53	15.94	587662
2024-05-28	15.97	16.53	15.54	16.15	649602
2024-05-29	15.44	15.44	13.39	13.46	1113372
2024-05-30	13.52	13.68	13.01	13.52	785404
2024-05-31	13.64	13.98	12.90	13.01	613531
2024-06-03	13.19	13.72	13.07	13.36	621217
2024-06-04	13.37	14.21	13.33	13.71	590837
2024-06-05	13.80	14.62	13.34	14.59	775858
2024-06-06	14.71	15.62	14.36	15.42	669835
2024-06-07	15.20	15.39	15.08	15.21	514310
2024-06-10	14.88	14.97	14.24	14.92	701307
2024-06-11	14.69	14.94	14.45	14.89	485782
2024-06-12	15.67	15.99	14.92	15.29	678182
2024-06-13	15.23	15.70	14.58	14.61	408785
2024-06-14	14.27	14.34	13.66	14.19	731304
2024-06-17	13.97	14.28	13.45	13.54	718221
2024-06-18	13.55	14.15	13.18	14.07	644651
2024-06-20	13.93	14.17	13.48	13.97	736953
2024-06-21	14.00	14.53	13.74	14.06	4170097
2024-06-24	14.19	14.98	14.10	14.39	559596
2024-06-25	14.32	14.88	14.13	14.61	624884
2024-06-26	14.42	14.77	13.85	14.01	485143
2024-06-27	14.09	14.54	13.81	14.39	465356
2024-06-28	14.54	15.56	14.41	15.53	1214417
2024-07-01	15.53	16.00	15.25	15.38	441090
2024-07-02	15.30	15.34	14.80	14.90	430984
2024-07-03	15.04	15.36	14.87	14.89	187256
2024-07-05	14.69	15.62	14.26	15.53	416473
2024-07-08	15.53	15.98	14.97	15.59	609246
2024-07-09	15.26	15.68	14.50	14.62	544548
2024-07-10	14.62	14.78	14.09	14.41	493470
2024-07-11	14.99	16.14	14.80	15.77	606951
2024-07-12	16.00	16.65	15.29	15.91	672450
2024-07-15	16.05	16.54	15.75	16.14	480270
2024-07-16	16.49	18.84	16.38	18.57	1062477
2024-07-17	17.70	18.72	17.24	18.30	598780
2024-07-18	18.24	19.00	17.59	18.14	686694
2024-07-19	17.91	18.61	17.75	18.09	460159
2024-07-22	18.29	18.95	17.41	18.87	623683
2024-07-23	18.80	19.58	18.15	19.00	603310
2024-07-24	18.69	19.41	18.34	18.42	510204
2024-07-25	18.41	19.13	18.00	18.87	783425
2024-07-26	18.98	19.37	18.06	19.01	1198160
2024-07-29	19.06	19.20	18.21	18.72	532552
2024-07-30	18.72	19.10	18.28	18.76	1007384
2024-07-31	18.89	20.34	18.76	19.99	1337344
2024-08-01	26.00	26.50	21.50	23.58	4586177
2024-08-02	22.01	24.05	21.71	22.88	1377341
2024-08-05	20.35	25.02	20.34	23.69	1544700
2024-08-06	23.70	26.10	23.16	25.01	1470996
2024-08-07	25.32	25.51	24.21	24.28	1182507
2024-08-08	24.55	27.47	24.27	27.39	1451919
2024-08-09	27.41	28.05	26.71	27.03	824011
2024-08-12	27.00	27.72	26.20	26.90	913921
2024-08-13	27.15	27.91	26.57	27.61	808822
2024-08-14	27.55	28.43	26.78	28.12	794964
2024-08-15	28.25	28.75	27.64	28.35	883747
2024-08-16	28.21	33.14	27.88	33.00	2551122
2024-08-19	33.53	34.84	32.58	33.99	1975548
2024-08-20	33.23	33.96	32.10	32.45	1134398
2024-08-21	32.95	33.92	32.09	33.36	733866
2024-08-22	33.10	33.21	30.69	30.96	934125
2024-08-23	31.22	32.27	30.61	31.54	761204
2024-08-26	31.90	32.26	31.11	31.86	399293
2024-08-27	31.71	32.88	31.18	31.80	581165
2024-08-28	30.26	31.24	29.65	30.24	898422
2024-08-29	30.38	31.80	30.02	30.91	425403
2024-08-30	31.06	31.42	29.84	30.73	1470719
2024-09-03	30.25	31.13	29.26	29.41	702776
2024-09-04	29.26	29.47	27.54	27.68	1102196
2024-09-05	27.64	27.87	26.58	27.13	970057
2024-09-06	26.89	27.50	26.18	27.10	654780
2024-09-09	27.47	27.58	26.94	27.43	427930
2024-09-10	27.50	29.00	27.13	28.54	596887
2024-09-11	28.49	28.91	27.70	28.53	675686
2024-09-12	28.44	29.63	28.16	29.43	745764
2024-09-13	29.75	30.47	28.67	28.87	536467
2024-09-16	28.65	29.97	28.30	29.73	536580
2024-09-17	29.95	31.37	29.90	30.12	837194
2024-09-18	29.95	31.29	28.88	29.26	630252
2024-09-19	30.12	30.71	29.38	29.88	524176
2024-09-20	29.89	31.21	29.13	29.63	1230447
2024-09-23	30.00	30.00	27.82	27.85	593135
2024-09-24	27.82	29.36	27.57	28.70	855118
2024-09-25	28.70	29.97	28.26	28.87	904159
2024-09-26	29.24	30.96	28.71	29.81	590895
2024-09-27	30.10	30.32	29.50	29.70	443000
2024-09-30	29.54	31.75	29.40	31.23	1075786
2024-10-01	31.04	31.27	29.63	30.93	950041
2024-10-02	30.60	32.97	30.05	31.15	1383244
2024-10-03	30.89	31.54	30.18	30.44	432531
2024-10-04	30.75	31.90	30.53	30.91	549074
2024-10-07	30.80	32.76	30.75	32.20	1007964
2024-10-08	32.22	32.65	31.13	32.16	900388
2024-10-09	31.79	32.55	27.90	28.17	1587965
2024-10-10	29.36	31.24	28.47	30.53	1020960
2024-10-11	29.88	31.01	29.51	30.62	602110
2024-10-14	30.49	31.52	30.04	31.31	732355
2024-10-15	28.73	29.35	24.65	26.35	2122412
2024-10-16	26.41	26.70	25.13	26.18	1189421
2024-10-17	26.24	26.85	24.25	24.48	1586878
2024-10-18	24.67	24.89	23.43	23.98	1507525
2024-10-21	24.03	24.08	23.31	23.47	707679
2024-10-22	23.36	23.91	23.02	23.14	672093
2024-10-23	23.00	23.38	22.59	23.11	490993
2024-10-24	23.21	23.83	22.62	22.85	575339
2024-10-25	22.84	23.55	22.35	22.39	578597
2024-10-28	22.63	23.64	22.63	22.89	668528
2024-10-29	22.43	22.76	21.54	22.60	743121
2024-10-30	22.60	23.30	22.24	22.98	572754
2024-10-31	23.05	23.21	22.10	22.13	655086
2024-11-01	22.23	23.00	22.01	22.64	721355
2024-11-04	22.34	23.09	22.22	22.93	938107
2024-11-05	21.31	23.36	20.77	22.90	1713805
2024-11-06	24.24	24.85	22.93	23.21	981001
2024-11-07	23.39	24.24	23.02	23.88	1179615
2024-11-08	23.84	24.12	23.50	23.65	733570
2024-11-11	23.71	24.90	23.21	23.34	943339
2024-11-12	23.44	23.96	22.89	23.32	679941
2024-11-13	23.71	24.42	22.77	22.78	846597
2024-11-14	22.60	23.30	21.31	21.55	991247
2024-11-15	21.74	21.79	21.02	21.17	1072226
2024-11-18	21.42	22.04	21.21	21.56	676160
2024-11-19	21.26	22.30	21.16	22.06	485688
2024-11-20	22.10	22.54	21.57	22.37	574481
2024-11-21	22.52	22.85	22.00	22.58	600281
2024-11-22	22.83	23.49	22.41	23.13	830538
2024-11-25	23.28	24.37	22.99	24.11	1109679
2024-11-26	24.15	25.20	23.36	25.12	929057
2024-11-27	25.39	25.85	24.55	24.91	646459
2024-11-29	25.06	25.35	24.33	24.54	274852
2024-12-02	24.51	25.76	24.33	25.64	636365
2024-12-03	25.39	25.69	24.38	24.96	548196
2024-12-04	24.61	26.37	24.21	25.92	727430
2024-12-05	25.74	26.24	24.65	24.70	857342
2024-12-06	25.01	25.50	24.46	25.04	468435
2024-12-09	24.85	25.84	23.86	24.92	763428
2024-12-10	24.90	25.38	24.04	24.07	645104
2024-12-11	24.74	25.08	24.14	24.18	548705
2024-12-12	24.03	24.76	23.49	23.50	513455
2024-12-13	23.67	23.99	22.65	22.86	779623
2024-12-16	22.56	23.29	22.40	22.87	837266
2024-12-17	22.67	23.10	21.97	22.14	695281
2024-12-18	22.54	22.86	20.09	20.40	973253
2024-12-19	20.74	21.21	20.12	20.55	759862
2024-12-20	20.30	21.15	20.10	20.61	1790621
2024-12-23	20.65	21.41	20.28	20.93	896168
2024-12-24	20.94	21.42	20.60	21.42	290050
2024-12-26	21.03	21.68	20.74	21.44	446869
2024-12-27	21.27	21.54	20.83	21.09	455705
2024-12-30	20.75	21.35	20.35	21.18	462439
2024-12-31	21.33	21.66	20.99	21.41	781656
2025-01-02	21.65	22.24	21.24	21.52	320391
2025-01-03	21.67	22.53	21.67	22.33	358663
2025-01-06	22.28	23.37	22.00	23.34	556140
2025-01-07	23.45	23.91	22.08	22.72	565170
2025-01-08	22.50	24.06	22.00	24.00	920130
2025-01-10	23.46	24.24	23.04	23.63	1315071
2025-01-13	24.14	25.25	23.07	25.07	1819032
2025-01-14	25.30	25.95	21.83	22.05	1343946
2025-01-15	23.35	24.69	22.22	22.70	1057657
2025-01-16	22.67	22.76	21.09	22.06	1035731
2025-01-17	22.28	22.61	21.15	21.44	872208
2025-01-21	21.75	22.80	21.22	22.70	1023476
2025-01-22	22.70	23.56	22.33	23.19	621634
2025-01-23	23.02	23.51	22.06	23.43	525876
2025-01-24	23.33	23.70	22.16	22.34	599949
2025-01-27	21.92	22.98	21.54	22.55	799176
2025-01-28	22.60	23.20	22.43	22.84	771336
2025-01-29	22.76	22.99	21.96	22.56	521244
2025-01-30	22.68	23.49	22.68	22.98	682460
2025-01-31	23.06	23.80	22.86	23.30	717047
2025-02-03	22.68	23.48	22.50	23.32	485888
2025-02-04	23.13	23.81	22.59	23.10	530507
2025-02-05	23.10	23.61	22.21	23.59	515064
2025-02-06	23.62	23.65	22.50	22.70	490830
2025-02-07	22.58	22.72	21.37	22.41	706432
2025-02-10	22.41	24.96	21.62	24.91	3309806
2025-02-11	24.59	24.94	22.69	22.81	1392720
2025-02-12	22.35	23.99	22.13	23.96	1591922
2025-02-13	24.39	25.06	23.72	24.84	912138
2025-02-14	25.04	25.31	24.19	24.50	787420
2025-02-18	24.90	25.55	23.99	24.49	959162
2025-02-19	24.43	25.15	24.25	24.70	521296
2025-02-20	24.44	24.56	22.69	23.38	870704
2025-02-21	23.68	24.02	22.24	22.29	899634
2025-02-24	22.31	22.67	21.35	21.37	606894
2025-02-25	21.19	21.29	19.75	20.89	1049221
2025-02-26	20.99	21.96	20.73	21.10	777816
2025-02-27	22.38	22.95	20.76	21.06	1260906
2025-02-28	20.64	22.23	20.63	22.15	1300930
2025-03-03	21.78	22.61	21.10	21.13	1155838
2025-03-04	20.34	20.83	19.33	20.30	1252173
2025-03-05	20.31	20.44	19.72	20.42	851088
2025-03-06	19.88	20.09	18.87	18.90	714837
2025-03-07	18.69	19.16	18.12	18.92	998485
2025-03-10	18.51	18.78	18.05	18.09	846178
2025-03-11	18.03	18.78	17.73	18.40	764270
2025-03-12	18.65	19.03	18.16	18.92	767563
2025-03-13	18.78	18.97	17.52	17.64	759025
2025-03-14	17.88	18.92	17.88	18.90	877611
2025-03-17	19.00	19.34	18.58	19.27	672665
2025-03-18	19.01	19.21	18.64	18.71	518492
2025-03-19	18.81	19.60	18.67	19.17	578854
2025-03-20	19.00	19.23	18.74	18.90	390139
2025-03-21	18.58	19.36	18.16	19.32	778452
2025-03-24	19.71	20.00	19.41	19.61	417181
2025-03-25	19.60	19.60	18.84	19.08	544724
2025-03-26	19.03	19.05	18.11	18.23	889962
2025-03-27	18.21	18.62	18.01	18.35	363731
2025-03-28	18.31	18.31	17.77	17.96	357556
2025-03-31	17.32	17.87	17.05	17.75	580377
2025-04-01	17.63	17.86	16.98	17.70	677492
2025-04-02	17.34	18.51	17.16	18.39	650584
2025-04-03	17.33	17.60	16.72	17.37	736149
2025-04-04	18.55	18.55	16.44	17.28	1029641
2025-04-07	16.04	18.67	15.78	17.72	1050766
2025-04-08	18.31	18.41	16.59	16.96	823011
2025-04-09	16.70	20.13	16.70	19.05	981402
2025-04-10	18.05	18.68	17.63	18.43	881081
2025-04-11	18.32	18.91	17.79	18.81	689916
2025-04-14	19.25	19.31	18.50	18.90	671321
2025-04-15	18.76	19.23	18.71	19.16	460383
2025-04-16	18.78	18.95	17.88	18.22	507044
2025-04-17	18.17	18.24	17.56	17.62	537147
2025-04-21	17.06	17.41	16.71	16.94	505690
2025-04-22	17.28	17.88	17.24	17.78	421407
2025-04-23	18.51	19.50	17.79	17.84	662231
2025-04-24	18.10	18.54	17.78	18.49	547954
2025-04-25	18.22	18.52	18.15	18.48	362621
2025-04-28	18.64	18.71	17.70	18.25	1025788
2025-04-29	18.33	18.61	17.75	18.13	1107572
2025-04-30	17.67	17.99	16.83	16.88	2015149
2025-05-01	16.31	17.18	14.86	15.07	2933400
2025-05-02	15.42	16.03	14.88	15.00	1588681
2025-05-05	14.70	15.42	14.63	15.17	1432927
2025-05-06	14.89	15.16	14.09	14.18	1686294
2025-05-07	14.38	14.79	14.20	14.77	1461426
2025-05-08	14.79	15.66	14.72	15.39	1622547
2025-05-09	15.52	16.22	15.21	15.36	1675008
2025-05-12	15.97	16.39	15.48	16.36	1603102
2025-05-13	16.50	16.67	15.99	16.13	1642677
2025-05-14	16.03	16.63	15.81	16.02	1550804
2025-05-15	16.00	16.39	15.68	16.10	1684591
2025-05-16	16.28	17.82	16.28	17.54	2464011
2025-05-19	17.21	17.84	17.21	17.70	1659581
2025-05-20	17.66	17.76	16.99	17.74	1204225
2025-05-21	17.37	17.60	16.85	17.05	1147272
2025-05-22	16.91	17.24	16.87	17.11	1058739
2025-05-23	16.73	17.14	16.57	16.95	982264
2025-05-27	17.37	18.02	17.37	17.63	1378386
2025-05-28	17.61	17.74	17.34	17.56	844715
2025-05-29	17.68	17.70	16.51	16.56	834039
2025-05-30	16.49	17.07	16.22	16.99	1184780
2025-06-02	17.03	17.24	16.41	17.08	1123844
2025-06-03	17.09	17.74	16.65	17.44	848358
2025-06-04	18.22	19.75	18.12	19.30	1720849
2025-06-05	19.01	19.43	18.71	18.76	1108731
2025-06-06	19.19	19.53	19.05	19.52	904107
2025-06-09	19.91	19.91	19.17	19.72	715843
2025-06-10	19.92	20.26	19.66	19.85	1166906
2025-06-11	19.95	20.39	19.67	20.08	1133975
2025-06-12	19.83	20.00	18.76	18.83	869020
2025-06-13	18.36	19.07	18.36	18.59	590404
2025-06-16	18.76	19.23	18.58	19.07	777327
2025-06-17	19.11	19.55	18.76	19.52	1186641
2025-06-18	19.62	19.62	18.51	19.03	919513
2025-06-20	19.23	19.23	18.75	19.04	1719286
2025-06-23	18.76	19.20	18.32	18.95	730877
2025-06-24	19.12	19.44	18.78	18.88	600969
2025-06-25	18.94	19.14	18.64	19.11	614446
2025-06-26	19.02	19.56	18.65	19.29	709823
2025-06-27	19.29	19.70	18.90	19.23	2030481

Explore More About CDNA

Coins representing dividend payouts and trends

CDNA Dividend History

Discover CareDx 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

CDNA Stock Split History

Discover CareDx 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

CDNA Historical Prices

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

Web Analytics