CNNE Historical Prices

Summary

Key Stock Metrics

15.92

(April 7, 2025)

52-Week Low

22.36

(November 13, 2024)

52-Week High

46.57

(January 8, 2021)

All-Time High

21.51

(July 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-11-20	18.90	18.90	17.45	18.39	123248
2017-11-21	18.17	18.85	17.55	17.71	279678
2017-11-22	17.00	17.81	16.80	17.68	189248
2017-11-24	17.82	18.02	17.67	18.02	112723
2017-11-27	17.96	18.44	17.92	18.14	215637
2017-11-28	18.50	18.50	18.05	18.45	200898
2017-11-29	18.50	18.71	18.26	18.33	221973
2017-11-30	18.50	18.50	17.99	18.21	362217
2017-12-01	18.10	18.10	17.26	17.71	608379
2017-12-04	17.75	17.75	16.16	16.43	1020661
2017-12-05	16.52	17.20	16.46	16.90	376423
2017-12-06	16.88	16.96	16.54	16.97	256546
2017-12-07	16.78	17.02	16.57	16.97	260808
2017-12-08	16.90	17.17	16.80	17.12	225200
2017-12-11	17.05	17.12	16.86	17.03	185500
2017-12-12	17.10	17.30	16.84	16.86	120845
2017-12-13	16.67	17.17	16.67	16.84	476254
2017-12-14	16.93	16.99	16.58	16.61	360332
2017-12-15	16.64	16.99	16.43	16.69	1261628
2017-12-18	16.65	17.13	16.61	16.77	176197
2017-12-19	17.00	17.00	16.45	16.51	197720
2017-12-20	16.52	16.77	16.52	16.69	54261
2017-12-21	16.77	17.02	16.71	16.92	56387
2017-12-22	16.91	17.14	16.67	17.02	142139
2017-12-26	17.09	17.26	16.95	17.12	129219
2017-12-27	17.09	17.26	16.99	17.10	62831
2017-12-28	17.18	17.30	16.96	17.24	91050
2017-12-29	17.14	17.25	16.95	17.03	303621
2018-01-02	16.99	17.20	16.80	16.96	220366
2018-01-03	17.02	17.05	16.88	16.93	179305
2018-01-04	17.05	17.24	16.97	17.04	80214
2018-01-05	17.07	17.10	16.77	16.94	215504
2018-01-08	16.89	17.20	16.80	17.14	236278
2018-01-09	17.21	17.23	16.82	16.97	125962
2018-01-10	16.83	17.25	16.83	16.92	557584
2018-01-11	16.92	17.09	16.87	16.99	160887
2018-01-12	16.91	17.24	16.91	17.10	112746
2018-01-16	17.10	17.25	16.72	16.75	114026
2018-01-17	17.15	17.76	16.81	17.74	355127
2018-01-18	17.70	17.88	17.50	17.83	171537
2018-01-19	17.74	18.68	17.74	18.40	214947
2018-01-22	18.27	18.50	18.16	18.25	91021
2018-01-23	18.13	18.23	17.84	18.02	59658
2018-01-24	18.02	18.16	18.00	18.00	94219
2018-01-25	18.04	18.12	17.69	17.72	97653
2018-01-26	17.73	17.75	17.56	17.68	240448
2018-01-29	17.55	17.78	17.43	17.50	124123
2018-01-30	17.50	17.61	17.37	17.53	112556
2018-01-31	17.55	17.64	17.29	17.41	169136
2018-02-01	17.45	18.05	17.34	17.57	169771
2018-02-02	17.42	17.45	17.12	17.23	139079
2018-02-05	17.06	17.20	16.67	16.68	180912
2018-02-06	16.27	17.09	16.25	16.94	281630
2018-02-07	16.91	17.25	16.78	17.16	275397
2018-02-08	17.11	17.20	16.59	16.68	155946
2018-02-09	16.85	17.15	16.42	16.92	193326
2018-02-12	16.84	17.21	16.61	17.16	238909
2018-02-13	16.97	17.51	16.97	17.48	159762
2018-02-14	17.40	17.97	17.40	17.91	186493
2018-02-15	17.87	18.03	17.56	17.65	467773
2018-02-16	17.68	18.25	17.63	18.19	111314
2018-02-20	18.05	18.20	17.75	17.75	101702
2018-02-21	17.85	18.21	17.84	17.92	85662
2018-02-22	17.93	18.12	17.67	17.70	115985
2018-02-23	17.79	17.93	17.57	17.87	67567
2018-02-26	17.92	18.25	17.84	18.25	92184
2018-02-27	18.28	18.49	18.14	18.19	133356
2018-02-28	18.18	18.50	18.18	18.38	248705
2018-03-01	18.69	19.29	18.43	18.61	180984
2018-03-02	18.45	18.73	18.32	18.65	169430
2018-03-05	18.54	19.08	18.54	18.97	91879
2018-03-06	18.97	19.19	18.50	18.70	140803
2018-03-07	18.57	19.14	18.57	19.07	130535
2018-03-08	19.13	19.18	18.95	19.10	79515
2018-03-09	19.28	19.28	18.94	19.00	156257
2018-03-12	19.00	19.01	18.68	18.76	112042
2018-03-13	18.78	18.97	18.75	18.81	144582
2018-03-14	18.97	18.97	18.57	18.59	254139
2018-03-15	19.00	19.00	18.39	18.79	249841
2018-03-16	18.85	19.00	18.31	18.60	853327
2018-03-19	18.65	19.52	18.58	19.44	331245
2018-03-20	19.54	19.58	19.04	19.04	265492
2018-03-21	19.02	19.09	18.88	18.95	116875
2018-03-22	18.86	19.09	18.55	18.77	210678
2018-03-23	18.86	19.19	18.54	18.55	2794040
2018-03-26	18.84	19.10	18.68	18.98	340029
2018-03-27	19.05	19.23	18.66	18.73	526224
2018-03-28	18.79	19.00	18.62	18.93	434922
2018-03-29	19.00	19.13	18.55	18.86	862272
2018-04-02	18.89	19.00	18.40	18.54	175524
2018-04-03	18.53	18.64	18.40	18.59	212449
2018-04-04	18.44	18.77	18.44	18.71	120525
2018-04-05	18.76	18.92	18.72	18.82	218879
2018-04-06	18.75	18.87	18.71	18.77	167416
2018-04-09	18.87	18.87	18.66	18.67	126529
2018-04-10	18.84	18.93	18.76	18.83	131650
2018-04-11	18.74	18.95	18.72	18.87	152230
2018-04-12	18.90	19.27	18.84	18.92	1688090
2018-04-13	19.01	19.54	18.87	19.30	642638
2018-04-16	19.45	19.45	19.16	19.27	335646
2018-04-17	19.40	20.00	19.29	19.91	605160
2018-04-18	19.98	20.14	19.87	19.97	736413
2018-04-19	19.97	20.28	19.63	19.66	1134808
2018-04-20	19.59	20.28	19.23	20.10	1667074
2018-04-23	20.35	20.59	20.22	20.51	1507073
2018-04-24	20.65	20.80	20.35	20.66	730333
2018-04-25	20.50	20.83	20.26	20.34	946178
2018-04-26	20.50	20.95	20.21	20.70	2340566
2018-04-27	20.65	20.76	20.10	20.65	708942
2018-04-30	20.66	20.97	20.50	20.66	382082
2018-05-01	20.66	20.83	20.09	20.64	483367
2018-05-02	20.68	20.75	20.45	20.58	678378
2018-05-03	20.60	20.99	20.43	20.79	695452
2018-05-04	20.71	21.10	20.71	20.98	339077
2018-05-07	21.04	21.30	20.98	21.12	333084
2018-05-08	21.16	21.26	20.97	21.17	449798
2018-05-09	21.26	21.34	21.09	21.18	427078
2018-05-10	21.26	21.26	20.55	20.83	558041
2018-05-11	20.88	20.99	20.73	20.77	262665
2018-05-14	20.79	20.80	20.24	20.28	630239
2018-05-15	20.18	20.34	20.11	20.11	434655
2018-05-16	20.11	20.21	19.99	19.99	374071
2018-05-17	20.11	20.55	19.92	20.42	1151381
2018-05-18	20.49	20.49	20.00	20.02	466096
2018-05-21	20.12	20.36	19.97	20.09	257237
2018-05-22	20.04	20.04	19.72	19.86	176742
2018-05-23	19.83	19.99	19.75	19.87	332261
2018-05-24	19.88	20.49	19.76	20.19	356552
2018-05-25	20.24	20.38	20.12	20.25	274768
2018-05-29	20.22	20.32	19.99	20.24	375662
2018-05-30	20.29	20.41	20.08	20.20	416181
2018-05-31	20.15	20.20	19.93	19.99	273498
2018-06-01	20.11	20.15	19.94	20.07	222882
2018-06-04	20.00	20.20	19.89	20.19	395812
2018-06-05	20.20	20.55	20.14	20.45	406208
2018-06-06	20.43	20.83	20.35	20.47	992066
2018-06-07	20.62	20.62	20.05	20.20	740098
2018-06-08	20.24	20.82	20.07	20.56	1522357
2018-06-11	20.58	20.85	20.20	20.26	349984
2018-06-12	20.33	20.66	20.20	20.64	651597
2018-06-13	20.72	21.04	20.25	20.27	1127736
2018-06-14	20.28	20.72	20.23	20.41	1568523
2018-06-15	20.35	20.49	20.13	20.14	722109
2018-06-18	20.10	20.63	19.91	20.48	456293
2018-06-19	20.42	20.53	20.28	20.30	285342
2018-06-20	20.30	20.34	19.99	20.04	310638
2018-06-21	20.00	20.06	19.71	19.76	353319
2018-06-22	19.80	19.82	19.17	19.41	1460937
2018-06-25	19.35	19.35	18.98	19.09	362740
2018-06-26	19.10	19.10	18.90	18.91	282932
2018-06-27	18.89	18.91	18.38	18.40	290070
2018-06-28	18.37	18.57	18.33	18.44	249331
2018-06-29	18.45	18.67	18.36	18.55	438391
2018-07-02	18.42	18.53	18.27	18.48	358479
2018-07-03	18.54	18.59	18.39	18.46	191921
2018-07-05	18.49	18.65	18.31	18.58	478265
2018-07-06	18.58	18.82	18.58	18.66	135399
2018-07-09	18.72	18.93	18.62	18.91	323819
2018-07-10	18.92	19.06	18.86	18.96	377553
2018-07-11	18.87	19.25	18.83	19.22	329414
2018-07-12	19.25	19.54	19.05	19.44	307942
2018-07-13	19.40	19.92	19.40	19.52	358822
2018-07-16	19.54	19.75	19.45	19.65	142031
2018-07-17	19.56	19.87	19.42	19.68	277081
2018-07-18	19.67	19.94	19.67	19.84	487396
2018-07-19	19.78	19.98	19.74	19.79	173520
2018-07-20	19.80	19.91	19.72	19.77	309423
2018-07-23	19.77	19.97	19.56	19.61	257099
2018-07-24	19.63	19.81	19.62	19.69	181024
2018-07-25	19.65	19.81	19.41	19.65	156954
2018-07-26	19.60	19.71	19.45	19.45	139662
2018-07-27	19.58	19.60	18.90	18.94	294676
2018-07-30	18.76	18.99	18.19	18.21	430852
2018-07-31	18.21	18.45	17.78	18.25	996413
2018-08-01	18.24	18.50	18.17	18.33	264569
2018-08-02	18.26	18.39	18.11	18.30	309186
2018-08-03	18.26	18.60	18.15	18.53	414271
2018-08-06	18.57	18.93	18.50	18.89	234218
2018-08-07	18.88	19.07	18.75	18.85	173428
2018-08-08	18.84	19.34	18.84	19.29	227721
2018-08-09	19.33	19.70	18.69	18.82	369058
2018-08-10	18.72	18.91	18.51	18.85	180980
2018-08-13	17.60	18.50	16.93	18.15	765138
2018-08-14	18.28	18.64	17.81	18.50	490396
2018-08-15	18.42	18.83	18.31	18.71	341002
2018-08-16	18.83	19.50	18.83	19.33	317468
2018-08-17	19.34	19.45	19.16	19.37	276385
2018-08-20	19.31	19.40	19.00	19.03	169625
2018-08-21	19.04	19.32	19.02	19.29	279991
2018-08-22	19.28	19.67	19.28	19.56	404374
2018-08-23	19.53	19.61	19.31	19.39	236082
2018-08-24	19.43	19.85	19.42	19.67	365231
2018-08-27	19.65	19.91	19.65	19.70	245536
2018-08-28	19.69	19.70	19.37	19.47	178471
2018-08-29	19.50	19.56	19.37	19.40	186798
2018-08-30	19.42	19.50	19.32	19.47	174259
2018-08-31	19.47	19.55	19.38	19.44	293019
2018-09-04	19.34	19.59	19.28	19.50	277010
2018-09-05	19.46	19.75	19.45	19.51	228342
2018-09-06	19.50	19.77	19.40	19.60	207073
2018-09-07	19.56	19.90	19.54	19.72	213896
2018-09-10	19.78	19.90	19.69	19.85	182828
2018-09-11	19.83	20.09	19.70	19.73	261411
2018-09-12	19.67	19.99	19.61	19.85	271700
2018-09-13	19.89	20.21	19.89	20.20	455469
2018-09-14	20.15	20.97	20.15	20.88	396386
2018-09-17	20.96	21.55	20.90	21.31	461220
2018-09-18	21.41	21.81	21.30	21.73	428706
2018-09-19	21.73	21.90	21.25	21.25	240938
2018-09-20	21.36	21.40	20.99	21.06	256497
2018-09-21	21.05	21.45	20.91	21.43	823204
2018-09-24	21.42	21.49	21.24	21.34	156020
2018-09-25	21.40	21.49	21.19	21.25	192320
2018-09-26	21.32	21.32	20.88	20.93	185547
2018-09-27	20.95	21.10	20.89	21.01	248749
2018-09-28	20.99	21.05	20.86	20.95	165732
2018-10-01	21.02	21.04	20.76	20.78	360728
2018-10-02	20.75	20.77	20.56	20.71	200704
2018-10-03	20.70	21.13	20.66	20.94	277954
2018-10-04	20.83	20.95	20.70	20.89	140640
2018-10-05	20.95	21.05	20.53	20.76	178838
2018-10-08	20.77	20.82	20.48	20.79	161221
2018-10-09	20.72	21.21	20.72	20.81	308790
2018-10-10	20.72	20.94	20.00	20.02	304906
2018-10-11	19.90	20.15	19.53	19.55	271791
2018-10-12	19.84	19.85	19.15	19.47	232190
2018-10-15	19.36	19.84	19.15	19.60	380744
2018-10-16	19.74	19.81	19.49	19.73	366017
2018-10-17	19.61	19.82	19.38	19.47	270004
2018-10-18	19.43	19.56	18.81	19.02	141980
2018-10-19	18.95	19.09	18.70	18.77	156003
2018-10-22	18.80	19.14	18.76	18.87	136716
2018-10-23	18.67	18.87	18.58	18.66	217500
2018-10-24	18.63	18.71	17.76	17.77	228532
2018-10-25	17.93	18.16	17.63	17.97	279337
2018-10-26	17.76	18.07	17.38	17.78	289802
2018-10-29	18.02	18.30	17.21	17.42	475505
2018-10-30	17.39	18.05	17.23	17.96	436506
2018-10-31	18.21	18.59	18.00	18.47	476858
2018-11-01	18.44	18.66	18.17	18.48	404828
2018-11-02	18.56	18.65	17.80	17.83	327015
2018-11-05	17.88	18.06	17.54	17.91	396549
2018-11-06	17.91	18.05	17.81	17.94	202574
2018-11-07	18.01	18.25	17.73	18.25	429789
2018-11-08	17.58	18.36	16.49	17.20	765402
2018-11-09	17.46	18.99	17.46	18.07	1024316
2018-11-12	17.77	17.88	17.17	17.28	681821
2018-11-13	17.33	17.68	17.31	17.51	428936
2018-11-14	17.68	17.95	17.52	17.69	463072
2018-11-15	17.51	18.15	17.51	17.93	425695
2018-11-16	18.00	18.02	17.57	17.70	373634
2018-11-19	17.81	17.82	17.47	17.60	483692
2018-11-20	17.50	17.60	17.01	17.24	436173
2018-11-21	17.27	17.48	17.15	17.33	256947
2018-11-23	17.19	17.46	17.18	17.23	96450
2018-11-26	17.37	17.53	17.15	17.33	294751
2018-11-27	17.23	17.30	16.92	16.99	284233
2018-11-28	17.05	17.60	16.82	17.50	566142
2018-11-29	17.35	17.67	17.24	17.32	271342
2018-11-30	17.26	17.48	17.19	17.43	345324
2018-12-03	17.59	17.59	17.27	17.38	292866
2018-12-04	17.30	17.48	16.79	17.00	377350
2018-12-06	16.82	17.10	16.53	17.05	539242
2018-12-07	17.07	17.21	16.56	16.75	458682
2018-12-10	16.65	17.14	16.58	17.00	323369
2018-12-11	17.22	17.23	16.80	17.00	273765
2018-12-12	17.12	17.28	16.97	17.04	522604
2018-12-13	17.00	17.34	16.99	17.06	434285
2018-12-14	17.00	17.29	16.85	17.03	388534
2018-12-17	17.00	17.10	16.57	16.60	555602
2018-12-18	16.81	16.81	16.40	16.40	339289
2018-12-19	16.40	16.77	16.34	16.57	541246
2018-12-20	16.56	16.62	16.15	16.20	447428
2018-12-21	16.25	16.42	16.08	16.18	1183100
2018-12-24	16.11	16.24	15.87	16.00	272377
2018-12-26	16.08	16.73	15.94	16.70	455815
2018-12-27	16.45	16.65	16.17	16.62	345283
2018-12-28	16.63	16.92	16.50	16.70	373061
2018-12-31	16.70	17.19	16.61	17.12	614204
2019-01-02	16.90	17.49	16.80	17.47	492125
2019-01-03	17.36	17.48	17.12	17.17	443205
2019-01-04	17.43	17.58	17.25	17.56	419516
2019-01-07	17.45	17.70	17.38	17.69	317301
2019-01-08	17.86	18.09	17.74	18.01	392001
2019-01-09	18.03	18.22	17.93	18.20	380144
2019-01-10	18.10	18.37	18.06	18.13	242537
2019-01-11	17.96	18.14	17.81	18.06	319098
2019-01-14	17.98	18.06	17.64	17.73	244604
2019-01-15	17.75	18.11	17.75	18.07	216516
2019-01-16	18.06	18.31	17.98	18.16	217613
2019-01-17	18.06	18.37	18.06	18.18	155272
2019-01-18	18.30	18.39	18.14	18.28	294514
2019-01-22	18.13	18.24	18.08	18.17	280363
2019-01-23	18.15	18.35	18.11	18.22	258733
2019-01-24	18.18	18.41	18.12	18.36	275217
2019-01-25	18.42	18.79	18.38	18.73	304416
2019-01-28	18.56	18.92	18.56	18.89	221457
2019-01-29	18.86	18.98	18.45	18.49	232372
2019-01-30	18.60	18.96	18.50	18.81	242264
2019-01-31	18.73	19.35	18.73	19.34	355343
2019-02-01	19.39	19.76	19.35	19.74	182804
2019-02-04	19.72	20.10	19.46	20.07	250794
2019-02-05	20.09	20.69	20.09	20.51	595793
2019-02-06	20.49	20.93	20.41	20.91	310255
2019-02-07	20.80	20.91	20.62	20.90	177903
2019-02-08	20.87	21.42	20.80	21.38	298542
2019-02-11	21.40	21.58	21.20	21.38	154885
2019-02-12	21.56	21.79	21.47	21.73	179418
2019-02-13	21.82	21.92	21.51	21.67	125776
2019-02-14	21.54	21.73	21.50	21.60	152374
2019-02-15	21.77	21.99	21.52	21.61	211870
2019-02-19	21.52	22.06	21.52	22.05	173679
2019-02-20	22.05	22.35	21.92	22.27	153101
2019-02-21	22.31	22.47	21.92	22.44	188591
2019-02-22	22.43	22.61	22.33	22.60	188128
2019-02-25	22.73	22.82	22.55	22.58	185454
2019-02-26	22.62	22.75	22.38	22.63	141367
2019-02-27	22.57	22.84	22.49	22.82	139983
2019-02-28	22.84	23.10	22.66	22.92	190902
2019-03-01	23.10	23.37	22.67	23.30	243512
2019-03-04	23.26	23.43	22.62	22.75	165169
2019-03-05	22.76	22.80	22.44	22.62	162178
2019-03-06	22.61	22.77	22.36	22.45	226225
2019-03-07	22.45	22.60	22.13	22.41	111018
2019-03-08	22.27	22.47	22.08	22.39	101678
2019-03-11	22.42	22.98	22.42	22.84	146364
2019-03-12	22.88	23.10	22.73	22.99	136729
2019-03-13	23.08	23.27	23.00	23.05	192382
2019-03-14	23.78	23.78	22.68	23.42	225606
2019-03-15	23.49	24.28	23.49	23.79	750614
2019-03-18	24.01	24.05	23.49	23.60	210544
2019-03-19	23.74	23.77	23.41	23.70	201113
2019-03-20	23.66	23.93	23.32	23.43	163228
2019-03-21	23.47	24.10	22.96	23.81	191215
2019-03-22	23.57	23.88	23.20	23.40	230870
2019-03-25	23.41	23.67	23.14	23.53	151670
2019-03-26	23.77	24.05	23.68	23.86	302777
2019-03-27	23.87	24.03	23.71	23.91	373145
2019-03-28	23.99	24.16	23.81	24.14	209018
2019-03-29	24.21	24.42	23.91	24.26	358090
2019-04-01	24.50	24.80	24.49	24.69	241825
2019-04-02	24.73	24.78	24.40	24.55	168692
2019-04-03	24.73	24.94	24.45	24.65	130992
2019-04-04	24.60	24.82	24.52	24.72	132967
2019-04-05	24.73	25.09	24.67	25.00	173211
2019-04-08	24.88	25.00	24.66	24.90	303434
2019-04-09	24.91	25.13	24.90	24.97	134494
2019-04-10	24.98	25.20	24.90	25.14	153226
2019-04-11	25.19	25.37	24.93	25.24	169134
2019-04-12	25.39	25.48	25.11	25.45	134703
2019-04-15	25.51	25.70	25.37	25.64	123444
2019-04-16	25.69	26.00	25.67	25.79	171347
2019-04-17	25.86	25.86	25.25	25.35	202201
2019-04-18	25.27	25.29	24.96	24.96	213531
2019-04-22	24.88	25.11	24.72	25.08	142724
2019-04-23	25.09	25.40	25.00	25.29	181460
2019-04-24	25.33	25.56	25.19	25.44	197471
2019-04-25	25.32	25.63	25.25	25.54	200109
2019-04-26	25.51	25.73	25.43	25.58	141913
2019-04-29	25.55	25.68	25.47	25.54	119521
2019-04-30	25.59	25.87	25.27	25.67	354547
2019-05-01	25.72	26.00	25.48	25.49	288427
2019-05-02	25.46	25.49	24.72	24.98	297622
2019-05-03	25.00	25.89	25.00	25.86	227339
2019-05-06	25.34	26.43	25.34	26.34	193707
2019-05-07	26.05	26.33	25.91	26.20	221880
2019-05-08	26.19	26.60	26.19	26.29	224348
2019-05-09	26.72	26.90	24.70	26.39	271782
2019-05-10	26.12	26.12	25.30	25.58	237085
2019-05-13	25.11	25.30	24.82	24.92	219351
2019-05-14	25.08	25.65	24.94	25.60	151297
2019-05-15	25.40	25.73	25.37	25.64	128040
2019-05-16	25.73	26.44	25.71	26.29	194291
2019-05-17	25.98	26.34	25.80	26.05	252245
2019-05-20	25.83	26.27	25.67	26.16	152773
2019-05-21	26.25	26.29	26.08	26.27	77192
2019-05-22	26.21	26.54	26.08	26.33	154042
2019-05-23	26.09	26.37	25.86	26.18	157231
2019-05-24	26.28	26.58	26.07	26.33	126740
2019-05-28	26.27	26.47	26.13	26.16	206179
2019-05-29	25.90	26.27	25.86	26.00	218583
2019-05-30	26.04	26.44	26.00	26.12	182876
2019-05-31	25.80	25.94	25.42	25.43	308879
2019-06-03	25.40	25.77	25.04	25.32	241867
2019-06-04	25.49	25.52	25.09	25.51	227045
2019-06-05	25.48	25.77	25.29	25.50	274163
2019-06-06	25.39	25.93	25.39	25.90	161336
2019-06-07	26.01	26.90	25.97	26.80	272365
2019-06-10	26.94	27.40	26.94	27.39	276397
2019-06-11	27.60	27.64	27.03	27.20	259979
2019-06-12	27.15	27.70	27.14	27.69	198306
2019-06-13	27.73	28.28	27.73	28.23	192466
2019-06-14	28.48	29.12	28.28	28.71	370166
2019-06-17	28.72	29.11	28.60	29.01	259599
2019-06-18	29.13	29.51	28.98	29.21	154159
2019-06-19	29.16	29.61	29.03	29.52	163668
2019-06-20	29.79	30.38	29.78	30.03	172686
2019-06-21	29.86	30.34	29.65	29.66	620172
2019-06-24	29.67	29.88	29.49	29.59	222645
2019-06-25	29.71	29.84	29.00	29.13	455482
2019-06-26	29.18	29.23	28.25	28.47	178780
2019-06-27	28.47	28.58	28.03	28.55	331749
2019-06-28	28.58	29.13	28.20	28.98	551759
2019-07-01	29.17	29.43	28.64	29.06	199023
2019-07-02	29.16	29.31	28.92	29.26	142392
2019-07-03	29.35	29.57	29.16	29.28	125564
2019-07-05	29.17	29.31	28.94	29.16	144610
2019-07-08	29.04	29.22	28.80	29.19	113302
2019-07-09	29.01	29.27	28.79	29.16	122753
2019-07-10	29.37	29.37	28.94	29.09	102191
2019-07-11	29.12	29.12	28.64	28.85	102562
2019-07-12	28.87	29.14	28.76	29.03	134045
2019-07-15	28.99	29.00	28.19	28.54	122486
2019-07-16	28.53	28.62	28.09	28.30	161293
2019-07-17	28.18	28.43	28.10	28.19	144180
2019-07-18	28.08	28.47	27.67	28.37	179629
2019-07-19	28.29	28.51	28.19	28.19	153386
2019-07-22	28.18	28.28	27.88	28.10	123863
2019-07-23	28.16	28.43	27.92	28.40	79224
2019-07-24	28.25	28.51	27.79	28.33	218524
2019-07-25	28.29	28.29	27.42	27.60	166427
2019-07-26	27.68	28.07	27.68	27.83	206057
2019-07-29	27.75	27.85	27.28	27.28	170950
2019-07-30	27.12	27.95	27.03	27.62	242489
2019-07-31	27.65	29.18	27.65	28.95	406926
2019-08-01	28.91	29.76	28.87	29.00	229840
2019-08-02	29.15	29.32	28.22	29.12	215782
2019-08-05	28.70	28.89	28.34	28.60	213101
2019-08-06	28.65	29.47	28.65	29.43	420539
2019-08-07	29.06	30.06	28.94	29.94	138244
2019-08-08	31.00	32.03	30.62	30.88	356078
2019-08-09	30.77	30.87	29.15	30.01	245726
2019-08-12	29.82	30.05	29.53	29.56	80916
2019-08-13	29.36	30.12	29.36	29.65	147104
2019-08-14	29.16	29.36	28.79	29.15	171367
2019-08-15	29.21	29.38	28.78	28.80	149687
2019-08-16	28.98	29.30	28.84	29.12	105699
2019-08-19	29.46	29.62	29.12	29.36	88371
2019-08-20	29.17	29.41	28.84	29.09	103399
2019-08-21	29.38	29.56	29.03	29.54	111807
2019-08-22	29.66	29.79	29.13	29.48	162831
2019-08-23	29.40	29.54	28.40	28.52	195835
2019-08-26	28.80	28.80	28.49	28.73	67437
2019-08-27	28.89	28.99	27.86	27.89	176319
2019-08-28	27.83	28.14	27.55	27.97	492759
2019-08-29	28.13	28.65	27.97	28.49	197342
2019-08-30	28.68	28.68	27.58	27.82	107862
2019-09-03	27.69	28.15	27.26	27.60	390502
2019-09-04	27.90	28.29	27.68	28.23	240024
2019-09-05	28.66	29.71	28.59	28.83	203565
2019-09-06	29.02	29.07	28.23	28.31	148960
2019-09-09	28.42	28.46	27.47	27.66	149136
2019-09-10	27.64	27.64	26.53	26.64	255653
2019-09-11	26.68	27.41	26.28	27.34	265735
2019-09-12	27.52	27.63	27.05	27.23	235910
2019-09-13	27.51	27.51	26.91	26.98	167972
2019-09-16	26.78	27.28	26.40	27.05	190907
2019-09-17	26.84	27.35	26.80	27.33	143145
2019-09-18	27.33	27.33	26.50	26.83	227270
2019-09-19	26.80	27.24	26.60	27.18	380476
2019-09-20	27.22	28.24	26.88	28.12	630844
2019-09-23	28.12	29.33	27.96	29.21	349930
2019-09-24	29.40	29.78	28.45	28.70	384979
2019-09-25	28.77	28.91	28.02	28.91	197465
2019-09-26	28.76	28.77	28.07	28.33	155294
2019-09-27	28.35	28.47	27.72	27.83	175630
2019-09-30	27.70	27.83	27.39	27.47	267117
2019-10-01	27.51	27.83	27.22	27.30	214991
2019-10-02	27.08	27.20	26.66	27.09	148369
2019-10-03	26.95	27.29	26.87	27.05	193096
2019-10-04	27.09	27.60	27.05	27.58	145855
2019-10-07	27.55	27.80	27.38	27.58	302780
2019-10-08	27.54	27.54	26.86	26.89	188272
2019-10-09	27.38	28.08	27.20	27.92	174681
2019-10-10	28.01	28.17	27.46	27.89	210390
2019-10-11	28.23	28.50	27.89	27.90	181638
2019-10-14	27.72	27.81	27.50	27.79	109812
2019-10-15	27.70	28.22	27.59	28.21	225480
2019-10-16	28.21	28.28	27.46	28.11	245036
2019-10-17	28.23	28.36	27.83	28.22	146276
2019-10-18	28.06	28.20	27.55	28.12	525894
2019-10-21	28.43	28.65	28.24	28.40	168418
2019-10-22	28.39	28.50	27.54	27.55	101631
2019-10-23	27.50	27.81	27.34	27.53	300782
2019-10-24	27.60	28.14	27.47	28.14	166763
2019-10-25	28.03	28.59	27.90	28.45	124249
2019-10-28	28.53	28.90	28.38	28.46	133430
2019-10-29	28.30	28.78	28.22	28.60	108960
2019-10-30	28.53	28.75	28.33	28.64	110670
2019-10-31	28.61	29.31	28.50	29.20	181183
2019-11-01	29.35	30.16	29.35	29.96	210914
2019-11-04	30.27	30.28	29.72	30.17	165243
2019-11-05	30.41	30.65	29.69	29.74	229499
2019-11-06	29.69	29.69	28.98	29.04	180743
2019-11-07	29.07	29.40	28.55	28.71	126699
2019-11-08	28.46	29.44	28.46	28.85	400676
2019-11-11	28.32	29.62	27.90	29.36	276295
2019-11-12	32.00	34.46	29.78	33.79	868685
2019-11-13	34.40	35.38	33.81	35.11	867467
2019-11-14	35.27	36.00	34.75	35.51	432363
2019-11-15	35.50	35.63	34.97	35.53	724379
2019-11-18	35.48	37.37	35.35	36.84	464635
2019-11-19	37.00	37.00	36.27	36.59	353757
2019-11-20	36.43	37.00	35.81	36.53	606860
2019-11-21	36.72	37.19	36.19	37.02	358298
2019-11-22	37.23	37.31	36.86	37.14	198014
2019-11-25	37.48	37.93	37.38	37.81	205872
2019-11-26	37.74	38.36	37.46	37.76	327451
2019-11-27	38.00	38.64	37.88	38.42	279340
2019-11-29	38.07	38.38	37.39	37.49	170632
2019-12-02	37.62	37.72	36.89	37.03	345383
2019-12-03	36.73	37.00	36.49	36.84	348063
2019-12-04	34.95	36.28	34.59	35.37	2631872
2019-12-05	35.72	36.70	35.58	36.64	1005539
2019-12-06	37.07	37.07	36.04	36.05	772219
2019-12-09	36.71	37.11	36.49	36.58	291442
2019-12-10	36.63	37.52	36.44	37.31	458900
2019-12-11	37.45	37.83	37.22	37.52	450690
2019-12-12	37.51	37.93	36.71	36.97	371650
2019-12-13	36.66	37.02	36.61	36.66	183186
2019-12-16	36.92	37.74	36.81	37.22	355419
2019-12-17	37.17	37.31	36.80	36.98	459695
2019-12-18	37.17	37.53	36.85	37.45	470696
2019-12-19	37.30	37.59	36.91	37.57	384004
2019-12-20	37.71	38.44	37.41	38.27	797894
2019-12-23	38.17	38.17	37.20	37.31	253663
2019-12-24	37.57	38.00	37.05	37.46	85598
2019-12-26	37.45	37.79	37.21	37.68	111303
2019-12-27	37.75	37.75	37.19	37.29	166360
2019-12-30	37.28	37.28	36.82	37.07	222020
2019-12-31	37.00	37.54	37.00	37.19	240461
2020-01-02	37.51	37.80	36.91	37.78	541806
2020-01-03	37.59	39.26	37.19	38.51	624143
2020-01-06	38.09	38.71	37.47	38.68	439347
2020-01-07	38.67	39.00	37.44	37.87	297656
2020-01-08	37.86	38.32	37.67	38.15	398941
2020-01-09	38.38	39.32	38.32	39.09	529106
2020-01-10	39.09	39.32	38.60	38.88	257615
2020-01-13	38.88	39.29	38.81	39.05	255127
2020-01-14	38.84	38.92	38.01	38.34	385644
2020-01-15	38.13	38.87	38.04	38.84	412076
2020-01-16	39.19	39.37	38.85	39.23	162644
2020-01-17	39.58	39.58	38.80	39.04	159830
2020-01-21	38.75	39.17	38.66	38.82	161394
2020-01-22	38.91	39.38	38.61	39.10	341667
2020-01-23	39.01	39.32	38.69	39.22	334416
2020-01-24	39.22	39.26	38.80	39.08	292871
2020-01-27	38.43	39.47	38.20	39.26	281326
2020-01-28	39.33	39.40	38.61	38.79	275222
2020-01-29	38.69	39.16	38.27	38.90	218488
2020-01-30	38.80	41.19	38.80	41.11	583567
2020-01-31	41.03	41.35	40.45	40.66	362919
2020-02-03	40.87	42.19	40.85	41.73	353385
2020-02-04	42.17	42.49	41.18	41.43	462654
2020-02-05	41.75	41.76	40.77	40.99	442969
2020-02-06	41.14	41.14	39.94	40.31	460707
2020-02-07	40.27	40.77	39.90	39.94	332456
2020-02-10	39.79	40.13	39.71	39.97	170761
2020-02-11	39.97	40.25	39.17	39.83	352073
2020-02-12	40.04	40.71	39.63	40.66	214088
2020-02-13	40.42	41.34	40.40	41.19	327771
2020-02-14	41.24	42.26	40.99	42.25	470167
2020-02-18	42.25	42.88	41.94	42.39	454661
2020-02-19	42.49	43.00	42.46	42.85	310188
2020-02-20	42.94	42.94	41.85	42.43	380723
2020-02-21	44.19	44.87	41.13	42.05	572569
2020-02-24	40.61	41.50	40.26	40.47	412682
2020-02-25	40.32	40.47	39.12	39.72	429507
2020-02-26	39.84	40.02	38.04	38.06	250463
2020-02-27	37.27	37.83	36.46	36.49	619748
2020-02-28	35.32	37.45	34.87	37.29	765772
2020-03-02	37.59	39.60	36.53	39.54	628506
2020-03-03	39.41	39.78	37.11	37.40	505499
2020-03-04	37.84	39.01	37.61	38.84	342366
2020-03-05	37.89	38.31	36.85	37.21	376846
2020-03-06	36.01	37.24	35.65	36.31	854168
2020-03-09	33.00	34.24	31.22	32.87	475374
2020-03-10	33.54	34.30	32.12	33.38	434698
2020-03-11	32.31	33.40	30.95	31.27	409814
2020-03-12	29.27	30.88	27.99	28.61	652496
2020-03-13	30.13	31.93	28.97	31.87	707140
2020-03-16	28.52	28.62	26.38	27.29	661426
2020-03-17	27.63	27.63	24.84	27.42	1311432
2020-03-18	26.00	26.04	20.51	23.25	1644345
2020-03-19	23.17	28.39	21.90	27.88	820944
2020-03-20	28.45	31.65	27.92	30.21	1870001
2020-03-23	29.65	31.46	26.64	30.64	1131486
2020-03-24	31.76	33.80	31.52	33.02	737535
2020-03-25	32.71	34.62	30.66	30.93	612167
2020-03-26	31.19	34.14	30.73	34.14	645397
2020-03-27	32.43	34.66	31.08	32.44	740996
2020-03-30	32.79	32.95	31.52	32.70	371081
2020-03-31	32.52	33.75	31.86	33.49	674315
2020-04-01	31.81	33.65	30.75	31.30	558684
2020-04-02	30.64	31.57	28.69	29.49	634835
2020-04-03	29.21	29.80	26.41	26.89	664225
2020-04-06	28.00	30.95	28.00	30.32	475938
2020-04-07	31.31	31.99	30.08	31.19	545421
2020-04-08	31.82	32.22	30.86	31.54	405194
2020-04-09	32.44	33.60	31.73	33.60	486211
2020-04-13	33.20	33.20	31.31	31.75	225958
2020-04-14	32.75	33.22	31.31	31.53	289881
2020-04-15	30.25	31.34	29.89	30.89	339920
2020-04-16	30.76	31.49	29.78	30.69	296193
2020-04-17	31.48	31.87	30.79	31.37	315011
2020-04-20	30.29	31.00	29.89	30.74	303493
2020-04-21	29.90	30.33	29.38	30.13	382101
2020-04-22	30.97	31.02	29.59	29.63	271149
2020-04-23	29.72	30.43	29.34	29.94	322193
2020-04-24	30.09	30.49	29.49	30.24	194899
2020-04-27	30.34	31.54	30.34	31.09	311960
2020-04-28	31.89	31.99	30.70	30.94	217513
2020-04-29	31.85	33.82	31.46	33.38	395089
2020-04-30	32.36	32.76	31.51	31.55	280226
2020-05-01	30.62	30.90	29.89	30.60	255445
2020-05-04	29.78	30.65	29.49	30.63	402620
2020-05-05	31.11	32.12	30.39	31.34	299927
2020-05-06	31.29	31.49	30.41	30.88	353015
2020-05-07	32.10	32.96	30.99	32.50	501431
2020-05-08	33.18	33.67	32.63	33.31	552026
2020-05-11	32.57	34.32	32.22	32.24	754758
2020-05-12	32.52	32.52	31.58	32.08	611292
2020-05-13	31.75	32.29	30.66	31.36	637157
2020-05-14	30.68	31.86	29.88	31.84	516733
2020-05-15	31.98	33.42	31.38	33.37	476955
2020-05-18	34.99	35.24	33.67	34.61	597020
2020-05-19	34.20	35.91	34.20	34.51	474581
2020-05-20	35.28	35.97	35.14	35.31	321858
2020-05-21	35.28	36.02	34.99	35.02	296700
2020-05-22	35.15	35.15	34.27	34.87	195651
2020-05-26	36.19	36.29	34.32	34.41	414536
2020-05-27	35.26	36.55	34.75	36.36	405206
2020-05-28	36.76	36.95	36.01	36.13	370423
2020-05-29	36.08	36.97	35.89	36.83	474786
2020-06-01	36.88	37.20	36.07	36.38	405303
2020-06-02	36.75	36.92	36.02	36.28	483556
2020-06-03	36.94	36.94	35.94	36.00	295464
2020-06-04	35.73	36.20	35.11	35.64	240906
2020-06-05	37.02	37.79	36.69	36.87	457619
2020-06-08	37.29	37.84	36.11	37.62	356008
2020-06-09	36.98	37.85	36.64	37.41	314093
2020-06-10	37.50	40.27	37.34	39.93	847991
2020-06-11	36.75	37.49	35.49	37.02	4137349
2020-06-12	37.55	38.18	35.99	37.07	2089713
2020-06-15	36.18	38.01	36.04	37.57	1294894
2020-06-16	38.50	39.33	37.45	37.51	2966062
2020-06-17	37.78	38.21	37.49	37.63	1421402
2020-06-18	37.56	37.89	36.70	37.31	1848585
2020-06-19	37.95	39.62	37.86	38.26	1823721
2020-06-22	38.09	39.70	38.01	39.64	1052541
2020-06-23	40.16	40.45	39.20	40.07	977246
2020-06-24	39.66	39.98	38.27	39.28	749954
2020-06-25	39.33	40.10	39.14	39.80	1904788
2020-06-26	39.48	41.95	38.98	39.20	3298096
2020-06-29	39.50	41.08	38.36	41.00	1539756
2020-06-30	41.00	42.11	40.71	41.10	3540621
2020-07-01	41.50	41.50	40.19	40.85	1912352
2020-07-02	41.50	41.50	39.70	40.50	2368396
2020-07-06	41.43	41.76	40.01	40.55	1299327
2020-07-07	40.28	40.46	39.42	39.95	1214268
2020-07-08	40.08	41.58	39.96	40.98	1539958
2020-07-09	41.19	41.19	39.08	39.77	772907
2020-07-10	39.64	40.65	39.28	40.38	1108659
2020-07-13	40.86	40.98	39.42	39.56	1252078
2020-07-14	39.50	40.67	39.12	40.65	994029
2020-07-15	41.21	41.42	40.57	41.17	897887
2020-07-16	41.01	41.22	40.24	40.67	940956
2020-07-17	40.69	40.83	40.18	40.51	995978
2020-07-20	40.28	40.52	39.47	39.49	979538
2020-07-21	39.84	41.03	39.83	40.51	1600271
2020-07-22	40.25	40.91	40.02	40.34	1423234
2020-07-23	40.10	40.30	38.03	38.65	646156
2020-07-24	38.49	38.56	37.26	37.46	726232
2020-07-27	37.46	37.56	36.84	37.56	665832
2020-07-28	37.27	37.87	37.19	37.38	680180
2020-07-29	37.47	38.37	37.47	38.33	586009
2020-07-30	37.75	38.56	37.38	38.37	413749
2020-07-31	38.30	38.40	36.94	37.68	393824
2020-08-03	37.89	38.38	37.54	38.16	408516
2020-08-04	38.00	38.31	37.73	38.17	332128
2020-08-05	38.55	38.84	38.01	38.63	431317
2020-08-06	38.59	38.59	37.11	37.74	934678
2020-08-07	37.40	38.99	37.40	37.99	684573
2020-08-10	38.35	38.64	37.89	38.08	563183
2020-08-11	38.61	39.04	38.03	38.15	475076
2020-08-12	38.78	38.87	37.98	38.02	454568
2020-08-13	37.82	38.47	37.79	38.23	502677
2020-08-14	37.85	38.04	37.27	37.52	465521
2020-08-17	37.61	37.61	36.93	37.03	424703
2020-08-18	36.86	37.13	36.53	36.79	585348
2020-08-19	37.12	37.35	36.75	37.24	356843
2020-08-20	36.94	37.77	36.94	37.57	357858
2020-08-21	37.25	37.51	36.99	37.03	291479
2020-08-24	37.37	37.37	36.76	37.17	363598
2020-08-25	37.34	37.56	37.16	37.38	282065
2020-08-26	37.42	37.96	37.10	37.86	368138
2020-08-27	38.19	39.17	38.00	38.83	470608
2020-08-28	39.06	39.06	38.00	38.75	278449
2020-08-31	38.69	38.73	37.73	37.73	402067
2020-09-01	37.50	38.49	37.49	38.42	630767
2020-09-02	38.33	38.43	37.65	38.32	334688
2020-09-03	38.20	38.21	36.13	36.50	876817
2020-09-04	36.93	37.06	34.84	35.62	363972
2020-09-08	34.93	36.52	34.68	36.12	533518
2020-09-09	36.57	36.92	36.21	36.78	520142
2020-09-10	36.88	37.09	36.21	36.22	427937
2020-09-11	35.68	36.31	35.18	35.56	434062
2020-09-14	36.00	36.81	35.85	36.62	324358
2020-09-15	36.95	36.95	36.39	36.69	415564
2020-09-16	37.00	37.88	36.69	37.50	446130
2020-09-17	36.85	37.47	36.66	37.41	414174
2020-09-18	37.90	37.90	35.86	36.17	1076616
2020-09-21	35.42	35.50	34.42	34.95	576537
2020-09-22	34.95	35.41	34.52	35.19	461977
2020-09-23	35.09	35.80	34.47	34.48	387577
2020-09-24	34.65	35.42	34.04	34.87	412284
2020-09-25	34.67	35.42	34.67	35.16	241838
2020-09-28	35.63	36.04	35.35	35.90	315183
2020-09-29	35.97	36.14	35.29	36.09	383161
2020-09-30	36.54	37.68	36.49	37.26	642019
2020-10-01	37.55	38.19	37.16	38.04	515940
2020-10-02	37.27	37.82	36.74	37.64	298459
2020-10-05	37.89	38.88	37.66	38.82	309960
2020-10-06	39.05	39.90	38.55	38.61	340901
2020-10-07	38.85	39.19	38.23	38.51	336676
2020-10-08	38.93	39.61	38.59	39.59	295814
2020-10-09	39.79	40.48	39.59	40.43	257993
2020-10-12	40.45	40.96	40.01	40.59	322155
2020-10-13	40.17	40.50	39.52	39.68	283157
2020-10-14	39.93	39.93	39.43	39.48	293898
2020-10-15	39.02	40.12	38.60	40.00	260044
2020-10-16	39.86	40.17	39.53	39.90	282917
2020-10-19	40.06	40.40	39.23	39.31	165833
2020-10-20	39.55	39.83	39.06	39.21	165810
2020-10-21	39.05	39.53	38.84	38.90	124029
2020-10-22	38.92	39.91	38.92	39.58	228176
2020-10-23	39.76	39.93	39.32	39.69	267389
2020-10-26	39.26	39.68	38.85	39.57	520438
2020-10-27	39.40	39.59	39.18	39.35	304680
2020-10-28	38.67	38.73	37.15	37.78	516815
2020-10-29	37.53	38.03	37.37	37.78	393554
2020-10-30	37.63	38.10	36.37	36.98	374358
2020-11-02	37.36	37.47	36.33	36.58	370961
2020-11-03	37.20	37.77	36.70	37.55	592272
2020-11-04	37.07	39.98	37.06	39.70	298924
2020-11-05	39.85	40.59	39.55	39.74	432058
2020-11-06	39.88	39.88	38.97	39.47	233698
2020-11-09	40.00	42.11	39.52	40.25	736675
2020-11-10	40.36	41.72	39.58	41.67	504491
2020-11-11	41.75	41.85	40.12	40.53	360407
2020-11-12	40.10	40.29	39.07	39.37	343798
2020-11-13	39.81	40.20	39.30	39.41	223736
2020-11-16	39.97	40.54	39.40	40.00	360509
2020-11-17	39.63	40.51	39.48	40.30	302145
2020-11-18	40.26	40.71	39.53	39.69	352110
2020-11-19	39.46	40.27	39.23	39.96	304217
2020-11-20	40.09	40.10	39.44	39.63	367571
2020-11-23	39.98	40.31	39.59	39.77	471948
2020-11-24	39.90	40.12	39.43	39.65	630999
2020-11-25	39.47	41.35	39.15	40.81	1132273
2020-11-27	40.88	40.89	40.47	40.54	480996
2020-11-30	40.31	40.62	39.29	39.42	918621
2020-12-01	39.79	40.62	39.41	40.43	883736
2020-12-02	40.48	41.05	40.11	40.97	357561
2020-12-03	40.95	41.72	40.76	41.54	398903
2020-12-04	41.75	42.39	41.75	42.28	278861
2020-12-07	42.06	43.17	42.00	42.37	546103
2020-12-08	42.00	42.44	41.54	42.19	582106
2020-12-09	42.33	42.43	41.23	41.50	804316
2020-12-10	41.73	42.49	41.27	42.36	682431
2020-12-11	41.99	43.60	41.99	42.52	460639
2020-12-14	42.88	43.66	42.84	43.45	375398
2020-12-15	43.88	43.96	43.06	43.26	333491
2020-12-16	43.47	44.46	43.30	43.53	471845
2020-12-17	43.62	44.10	43.50	43.86	540046
2020-12-18	43.78	44.00	42.59	42.90	1424589
2020-12-21	42.14	43.20	42.04	42.87	506742
2020-12-22	42.94	44.62	42.87	44.47	599206
2020-12-23	44.69	44.96	43.55	43.88	452840
2020-12-24	44.21	44.21	43.55	43.63	424608
2020-12-28	44.03	44.80	43.75	44.56	306096
2020-12-29	44.67	44.96	43.93	44.30	312102
2020-12-30	44.27	44.54	44.02	44.05	217469
2020-12-31	43.92	44.45	43.59	44.27	458654
2021-01-04	44.43	44.47	42.73	43.12	717368
2021-01-05	43.26	43.64	42.40	42.44	373581
2021-01-06	42.95	43.43	42.48	43.31	696999
2021-01-07	43.36	45.87	43.36	45.47	597928
2021-01-08	45.92	46.57	45.44	45.60	372445
2021-01-11	45.01	45.47	44.54	44.72	318638
2021-01-12	44.87	45.04	44.18	44.24	221647
2021-01-13	44.10	44.38	43.10	43.19	263678
2021-01-14	43.50	43.52	42.56	42.86	325437
2021-01-15	42.36	43.00	42.02	42.75	318831
2021-01-19	42.93	43.13	42.08	42.29	480382
2021-01-20	42.40	43.16	41.78	41.85	930885
2021-01-21	41.97	42.54	40.75	42.25	842313
2021-01-22	42.03	42.67	41.29	41.60	660110
2021-01-25	41.54	42.41	41.23	42.05	600228
2021-01-26	42.40	42.40	41.34	41.40	332847
2021-01-27	40.66	40.80	39.15	39.88	1121865
2021-01-28	40.35	40.65	39.35	39.98	1137165
2021-01-29	39.66	39.66	37.74	37.99	942929
2021-02-01	38.22	39.32	38.00	38.96	654809
2021-02-02	39.44	40.73	39.05	40.56	670572
2021-02-03	40.52	40.73	39.75	40.09	343678
2021-02-04	40.17	41.24	40.15	40.98	437185
2021-02-05	41.42	41.75	40.78	41.11	334217
2021-02-08	41.29	41.47	40.61	40.78	795817
2021-02-09	40.86	41.18	40.20	40.24	695511
2021-02-10	40.37	40.54	38.81	38.98	1064858
2021-02-11	39.06	39.29	37.61	38.16	1553434
2021-02-12	38.16	38.56	37.88	38.23	1327438
2021-02-16	38.60	39.14	38.10	38.67	1421320
2021-02-17	38.50	39.23	38.09	38.82	6168321
2021-02-18	38.76	39.30	38.44	38.54	1776180
2021-02-19	38.77	39.41	38.62	38.98	2721602
2021-02-22	38.59	39.05	37.75	38.07	1499634
2021-02-23	38.11	39.39	37.97	39.00	2603451
2021-02-24	39.42	39.87	38.86	39.81	1910835
2021-02-25	39.85	40.07	38.89	39.05	1854366
2021-02-26	38.72	39.07	37.00	37.35	2124708
2021-03-01	39.05	40.72	38.90	40.24	1719316
2021-03-02	40.18	41.54	39.91	40.92	3502992
2021-03-03	41.33	41.37	39.81	39.81	1028263
2021-03-04	39.71	39.99	38.31	38.46	1370960
2021-03-05	39.07	39.29	36.99	38.20	2072739
2021-03-08	38.39	39.92	38.11	38.82	2052900
2021-03-09	39.55	40.15	39.14	39.40	621284
2021-03-10	39.84	39.85	38.99	38.99	1259456
2021-03-11	39.01	39.70	38.66	39.27	3282089
2021-03-12	39.54	39.66	39.00	39.32	1047725
2021-03-15	39.31	41.45	39.06	41.42	896293
2021-03-16	41.35	42.03	40.73	41.07	599294
2021-03-17	40.66	41.21	40.32	41.19	1169028
2021-03-18	41.20	41.31	39.75	39.83	487544
2021-03-19	39.83	40.29	39.26	39.71	1222040
2021-03-22	39.44	39.87	39.25	39.57	480735
2021-03-23	39.26	40.12	39.24	39.43	531996
2021-03-24	39.69	40.26	38.84	38.85	526249
2021-03-25	38.75	39.73	38.27	39.48	586141
2021-03-26	39.79	39.97	39.16	39.67	299876
2021-03-29	39.24	39.71	39.01	39.31	471643
2021-03-30	39.03	39.59	38.75	39.38	413420
2021-03-31	39.29	39.89	39.26	39.62	950160
2021-04-01	39.94	40.00	39.61	39.73	465061
2021-04-05	40.18	40.54	40.01	40.51	368253
2021-04-06	40.09	40.79	40.08	40.70	415205
2021-04-07	40.77	41.05	40.47	40.85	496315
2021-04-08	41.06	41.44	40.76	41.23	701924
2021-04-09	41.23	41.25	40.55	40.92	519453
2021-04-12	40.92	41.48	40.58	41.24	345435
2021-04-13	41.16	41.36	40.85	41.21	358025
2021-04-14	41.38	41.98	41.07	41.10	355088
2021-04-15	41.26	42.08	41.12	42.07	358663
2021-04-16	42.33	42.35	41.28	41.84	416690
2021-04-19	41.59	41.74	41.20	41.58	383530
2021-04-20	41.62	41.62	40.30	40.81	526394
2021-04-21	40.80	40.91	40.40	40.86	453267
2021-04-22	40.70	40.92	40.08	40.23	381179
2021-04-23	40.23	40.65	40.08	40.44	281185
2021-04-26	40.73	40.93	40.32	40.50	444071
2021-04-27	40.55	40.73	39.90	40.28	312001
2021-04-28	40.32	40.48	39.57	39.67	495910
2021-04-29	39.95	40.23	39.43	40.16	495822
2021-04-30	39.69	40.09	39.40	39.70	975114
2021-05-03	39.90	40.40	39.54	40.28	613649
2021-05-04	40.21	40.21	38.54	38.67	952165
2021-05-05	38.93	38.87	38.14	38.17	680204
2021-05-06	38.17	38.29	37.51	37.97	495197
2021-05-07	37.87	38.61	37.64	38.08	451930
2021-05-10	38.06	38.08	36.91	36.94	666760
2021-05-11	35.99	36.90	34.73	36.05	964532
2021-05-12	35.78	36.09	35.07	35.56	833250
2021-05-13	35.82	36.43	34.90	35.06	506835
2021-05-14	35.34	36.57	35.14	36.27	775966
2021-05-17	36.23	37.13	36.03	36.83	538066
2021-05-18	36.76	37.19	36.32	36.33	415384
2021-05-19	35.64	36.67	35.60	36.65	397885
2021-05-20	36.80	37.18	36.64	36.91	384610
2021-05-21	37.20	37.32	36.48	36.66	500855
2021-05-24	36.89	36.92	36.39	36.62	392589
2021-05-25	36.73	36.85	35.27	35.29	713875
2021-05-26	35.29	36.11	35.14	35.79	719665
2021-05-27	36.16	36.37	35.70	36.12	691469
2021-05-28	36.23	36.34	35.84	35.85	400804
2021-06-01	36.06	36.17	35.35	35.42	591208
2021-06-02	35.50	35.61	35.04	35.14	634409
2021-06-03	34.94	35.20	34.76	34.81	737573
2021-06-04	34.91	35.05	34.53	34.91	563938
2021-06-07	34.90	35.53	34.90	34.99	491358
2021-06-08	35.01	35.28	34.59	35.02	412115
2021-06-09	35.10	35.32	34.73	34.78	337804
2021-06-10	34.91	35.15	34.58	34.87	388027
2021-06-11	34.98	35.19	34.89	34.96	806415
2021-06-14	35.11	35.18	34.63	34.82	312780
2021-06-15	34.84	34.87	34.07	34.10	788474
2021-06-16	34.02	34.17	33.49	33.62	456848
2021-06-17	33.60	33.83	33.27	33.67	637999
2021-06-18	33.45	33.53	32.88	33.01	732138
2021-06-21	33.09	33.55	32.96	33.42	508138
2021-06-22	33.33	34.17	33.26	34.17	428090
2021-06-23	34.20	34.39	33.99	34.02	1734681
2021-06-24	34.00	34.69	34.00	34.25	761541
2021-06-25	34.32	35.23	34.31	34.69	987849
2021-06-28	34.75	34.86	34.18	34.48	1274995
2021-06-29	34.52	34.69	34.02	34.30	625596
2021-06-30	34.30	34.66	33.54	33.91	1854600
2021-07-01	33.95	34.70	33.72	34.40	520027
2021-07-02	34.68	35.32	34.47	35.14	586914
2021-07-06	35.02	35.02	34.09	34.14	400777
2021-07-07	33.99	34.20	33.55	33.77	370279
2021-07-08	33.14	33.66	32.71	32.81	472997
2021-07-09	33.03	33.33	32.83	32.99	394201
2021-07-12	32.78	33.29	32.78	33.10	291650
2021-07-13	32.85	33.00	32.44	32.57	395843
2021-07-14	32.76	32.83	31.51	31.56	446981
2021-07-15	31.35	31.72	31.03	31.22	290449
2021-07-16	31.48	31.48	30.92	31.13	667338
2021-07-19	30.65	30.83	29.51	29.78	572399
2021-07-20	29.86	30.61	29.75	30.25	484881
2021-07-21	30.44	31.48	30.41	31.46	422662
2021-07-22	31.37	31.87	31.20	31.80	539651
2021-07-23	31.96	31.96	31.70	31.94	387997
2021-07-26	31.99	32.44	31.90	32.43	510597
2021-07-27	32.14	32.51	32.00	32.47	400174
2021-07-28	32.70	33.29	32.38	33.13	639865
2021-07-29	33.43	33.47	33.05	33.08	527014
2021-07-30	32.90	33.38	32.88	33.25	555750
2021-08-02	33.40	33.96	33.20	33.82	451366
2021-08-03	33.78	33.89	32.43	32.73	630518
2021-08-04	32.34	32.74	32.00	32.39	340608
2021-08-05	32.53	32.60	32.22	32.47	451342
2021-08-06	32.70	34.10	32.70	33.73	967130
2021-08-09	33.89	33.90	32.83	33.40	691307
2021-08-10	33.29	33.69	32.75	32.84	646766
2021-08-11	32.67	33.84	32.54	33.83	664021
2021-08-12	33.64	33.95	32.77	33.78	632687
2021-08-13	33.82	34.24	33.69	34.08	438386
2021-08-16	33.81	33.81	32.95	33.01	473628
2021-08-17	32.81	33.37	32.18	32.38	452060
2021-08-18	32.38	32.42	31.30	31.33	515277
2021-08-19	30.99	31.02	30.09	30.15	385162
2021-08-20	30.13	30.67	29.93	30.58	414322
2021-08-23	30.74	31.35	30.47	31.30	667673
2021-08-24	31.35	31.88	31.35	31.84	334156
2021-08-25	31.86	32.00	31.61	31.78	231842
2021-08-26	31.67	31.78	31.12	31.15	321616
2021-08-27	31.13	31.91	31.13	31.62	272502
2021-08-30	31.70	31.93	31.45	31.67	301643
2021-08-31	31.66	32.18	31.63	31.92	340605
2021-09-01	32.01	33.07	31.73	32.80	476705
2021-09-02	32.93	33.00	32.36	32.84	455678
2021-09-03	32.62	32.93	32.40	32.50	401865
2021-09-07	32.39	32.80	32.31	32.42	588473
2021-09-08	32.34	32.57	32.12	32.25	415332
2021-09-09	32.25	32.25	31.43	31.70	448340
2021-09-10	31.88	31.98	31.22	31.51	379721
2021-09-13	31.76	31.89	31.39	31.64	412748
2021-09-14	31.97	31.97	31.37	31.68	496467
2021-09-15	31.66	31.73	31.24	31.52	930346
2021-09-16	31.61	31.79	31.25	31.68	552616
2021-09-17	31.80	31.87	31.22	31.52	1876290
2021-09-20	31.00	31.16	30.06	30.86	639258
2021-09-21	31.12	31.18	30.39	30.76	566986
2021-09-22	31.07	31.55	30.79	31.18	792431
2021-09-23	31.43	32.26	31.36	31.88	746086
2021-09-24	31.58	32.17	31.46	31.58	705512
2021-09-27	31.80	32.28	31.63	32.05	359473
2021-09-28	31.89	32.20	31.24	31.28	464789
2021-09-29	31.24	31.36	30.86	30.90	496015
2021-09-30	31.14	31.65	30.90	31.11	487437
2021-10-01	31.34	32.05	31.14	31.66	345176
2021-10-04	31.48	31.69	30.82	30.89	419714
2021-10-05	30.95	31.47	30.51	31.06	401582
2021-10-06	30.72	31.08	30.20	31.06	365754
2021-10-07	31.46	31.96	31.33	31.35	324280
2021-10-08	31.29	31.59	31.09	31.10	227733
2021-10-11	31.21	31.60	30.70	30.75	198012
2021-10-12	30.67	30.88	30.43	30.48	277327
2021-10-13	30.47	30.92	30.23	30.88	314386
2021-10-14	31.18	31.68	31.13	31.44	352635
2021-10-15	32.38	32.38	31.56	31.68	552852
2021-10-18	31.51	32.09	31.12	31.76	333688
2021-10-19	32.00	32.48	31.77	32.42	381210
2021-10-20	32.25	32.91	32.00	32.67	338325
2021-10-21	32.76	33.24	32.65	33.22	269631
2021-10-22	33.20	33.56	33.00	33.32	283977
2021-10-25	33.14	33.99	33.14	33.88	404281
2021-10-26	34.09	34.09	33.75	33.83	384078
2021-10-27	33.68	33.70	33.12	33.19	360924
2021-10-28	33.32	34.06	33.26	33.98	313542
2021-10-29	33.95	34.27	33.62	34.10	392924
2021-11-01	34.29	34.78	33.96	34.30	959482
2021-11-02	34.35	34.40	34.04	34.34	316438
2021-11-03	34.17	34.79	34.17	34.70	388927
2021-11-04	34.80	35.90	34.62	35.54	436367
2021-11-05	35.95	36.38	35.42	35.73	359528
2021-11-08	35.81	35.96	35.56	35.69	317446
2021-11-09	35.50	36.00	35.37	35.85	241287
2021-11-10	35.43	35.57	34.51	34.75	530938
2021-11-11	34.76	34.76	32.82	33.00	791770
2021-11-12	32.75	33.49	32.50	33.35	582751
2021-11-15	33.44	33.79	33.27	33.59	437708
2021-11-16	33.51	33.84	33.10	33.72	455578
2021-11-17	33.63	34.07	33.30	34.05	505772
2021-11-18	33.99	34.03	33.46	33.87	536845
2021-11-19	33.75	33.91	33.13	33.25	416232
2021-11-22	33.43	34.00	33.11	33.64	368522
2021-11-23	33.62	34.00	33.46	33.91	426947
2021-11-24	33.81	34.28	33.71	34.14	226673
2021-11-26	33.00	33.35	32.75	33.11	462294
2021-11-29	33.48	33.71	31.00	31.17	752011
2021-11-30	30.80	30.85	29.38	29.57	1113372
2021-12-01	30.14	30.61	29.16	29.24	673209
2021-12-02	29.41	30.18	29.40	29.71	728958
2021-12-03	29.75	29.86	29.19	29.57	604829
2021-12-06	29.93	31.55	29.59	31.09	573448
2021-12-07	31.41	32.37	31.25	31.73	419564
2021-12-08	32.00	34.17	31.91	34.01	640140
2021-12-09	33.77	34.25	33.30	34.03	800539
2021-12-10	34.31	34.72	33.62	33.89	475025
2021-12-13	34.02	34.61	33.69	34.10	598954
2021-12-14	33.83	34.08	33.05	33.34	654637
2021-12-15	33.18	33.18	31.80	32.91	1045234
2021-12-16	33.30	33.92	32.96	33.44	1067473
2021-12-17	33.07	33.68	32.34	32.46	1793906
2021-12-20	32.18	33.12	31.87	32.84	699258
2021-12-21	33.23	34.78	33.17	33.83	1384752
2021-12-22	33.92	35.42	33.92	35.28	1704466
2021-12-23	35.49	36.33	35.26	36.14	705262
2021-12-27	36.45	36.45	35.99	36.09	440016
2021-12-28	35.94	36.36	35.91	36.09	382028
2021-12-29	36.10	36.40	35.57	35.60	346952
2021-12-30	35.50	36.11	35.46	35.51	362028
2021-12-31	35.35	35.98	34.97	35.15	580742
2022-01-03	35.40	36.49	35.22	36.11	571044
2022-01-04	36.28	36.45	35.57	35.83	496536
2022-01-05	35.88	36.50	35.06	35.14	617910
2022-01-06	35.37	35.55	34.70	34.82	466646
2022-01-07	34.63	35.23	34.33	34.43	475755
2022-01-10	34.17	34.39	33.24	33.89	604570
2022-01-11	34.00	34.61	33.58	34.17	649177
2022-01-12	34.39	34.39	33.45	33.70	479879
2022-01-13	33.94	34.11	33.13	33.22	277733
2022-01-14	32.80	33.00	31.85	32.26	629270
2022-01-18	31.84	31.88	30.90	31.11	581117
2022-01-19	31.15	31.24	30.47	30.50	305331
2022-01-20	30.59	31.68	30.47	31.05	736415
2022-01-21	30.94	31.54	30.46	30.46	663178
2022-01-24	29.80	30.85	29.18	30.74	631881
2022-01-25	30.18	30.65	29.42	30.14	559402
2022-01-26	30.63	31.02	29.69	29.97	500167
2022-01-27	30.33	30.42	28.23	28.36	611924
2022-01-28	28.17	28.73	27.15	28.70	575495
2022-01-31	28.44	30.00	28.22	29.87	609630
2022-02-01	29.87	30.63	29.35	30.31	667863
2022-02-02	30.12	30.28	28.39	28.49	805954
2022-02-03	28.04	28.50	27.32	27.36	777895
2022-02-04	27.10	28.31	26.79	28.01	413614
2022-02-07	28.01	28.94	27.92	28.42	411208
2022-02-08	28.32	29.08	28.18	28.92	324300
2022-02-09	29.35	29.77	29.21	29.69	457050
2022-02-10	29.07	30.02	28.83	29.02	543301
2022-02-11	29.04	29.41	28.22	28.48	357214
2022-02-14	28.66	28.98	28.29	28.69	461391
2022-02-15	29.12	29.80	29.12	29.70	506813
2022-02-16	29.67	29.80	29.05	29.42	381836
2022-02-17	29.05	29.05	28.24	28.40	318864
2022-02-18	27.39	27.97	26.86	27.00	761462
2022-02-22	26.69	26.88	26.05	26.20	680772
2022-02-23	26.38	26.38	24.86	24.91	693097
2022-02-24	24.01	26.40	23.76	26.26	1085157
2022-02-25	26.43	26.83	25.68	26.37	779212
2022-02-28	26.03	27.26	26.00	26.85	651889
2022-03-01	26.80	27.42	26.53	26.87	674630
2022-03-02	27.06	27.41	26.57	27.00	538064
2022-03-03	27.26	27.51	26.36	26.54	448995
2022-03-04	26.37	26.80	25.22	25.51	519045
2022-03-07	25.62	25.62	23.93	23.93	524517
2022-03-08	23.81	23.96	22.83	23.38	996590
2022-03-09	24.26	25.16	23.96	24.75	487220
2022-03-10	24.06	24.84	23.92	24.83	467677
2022-03-11	25.10	25.17	23.94	23.99	327038
2022-03-14	24.12	24.12	23.33	23.55	339451
2022-03-15	23.77	24.34	23.44	23.76	851558
2022-03-16	24.23	25.10	24.13	24.91	547466
2022-03-17	24.62	25.05	24.40	24.73	322620
2022-03-18	24.73	25.31	24.23	25.08	1002595
2022-03-21	25.17	25.17	23.87	24.15	419977
2022-03-22	24.43	25.07	24.39	24.72	385313
2022-03-23	24.53	24.60	23.95	24.08	337958
2022-03-24	24.25	24.41	23.77	24.36	273298
2022-03-25	24.60	24.73	24.09	24.52	312931
2022-03-28	24.62	24.69	23.71	24.09	236166
2022-03-29	24.53	25.37	24.38	25.13	492096
2022-03-30	25.03	25.06	24.23	24.35	334267
2022-03-31	24.31	24.65	23.90	23.92	533297
2022-04-01	24.09	24.52	23.90	24.39	475349
2022-04-04	24.38	24.74	23.81	24.55	620883
2022-04-05	24.65	24.86	23.81	24.68	1482432
2022-04-06	24.34	24.59	23.43	23.87	610357
2022-04-07	23.85	24.25	23.31	24.08	1105079
2022-04-08	24.00	24.57	23.59	24.18	777231
2022-04-11	24.07	24.07	23.44	23.47	676982
2022-04-12	24.01	24.49	23.60	24.03	488928
2022-04-13	23.93	24.27	23.76	24.08	426297
2022-04-14	24.24	24.55	23.38	23.40	355745
2022-04-18	23.38	23.44	22.96	23.21	415201
2022-04-19	23.24	25.20	23.08	25.03	935229
2022-04-20	25.19	25.22	24.10	24.16	499692
2022-04-21	24.58	24.97	23.42	23.57	323150
2022-04-22	23.36	23.72	22.81	22.92	355968
2022-04-25	22.61	23.69	22.46	23.64	419017
2022-04-26	23.37	23.37	22.31	22.44	427727
2022-04-27	22.35	22.78	22.09	22.20	510047
2022-04-28	22.54	22.85	21.81	22.66	578992
2022-04-29	22.53	23.09	22.30	22.40	727024
2022-05-02	22.37	22.99	22.16	22.94	427412
2022-05-03	23.06	23.23	22.23	22.42	444127
2022-05-04	22.36	23.31	21.86	23.29	478942
2022-05-05	22.87	22.97	21.70	22.08	449707
2022-05-06	22.01	22.06	21.11	21.51	427343
2022-05-09	21.11	21.35	19.60	19.70	679256
2022-05-10	19.82	20.42	18.01	18.40	1241970
2022-05-11	18.29	19.07	17.86	17.94	772749
2022-05-12	17.71	19.11	17.52	18.53	977646
2022-05-13	18.91	19.37	18.74	19.21	753126
2022-05-16	19.06	19.23	18.51	18.53	531312
2022-05-17	18.99	19.24	18.43	18.95	585162
2022-05-18	18.67	19.16	18.10	18.26	670094
2022-05-19	18.13	19.24	18.13	18.89	901655
2022-05-20	19.28	19.52	18.39	19.14	1347128
2022-05-23	19.38	19.70	18.81	19.40	1523220
2022-05-24	19.28	19.38	18.43	18.76	891417
2022-05-25	18.78	19.45	18.61	19.11	712768
2022-05-26	19.16	19.87	19.16	19.63	914221
2022-05-27	19.92	20.83	19.86	20.83	1022001
2022-05-31	20.71	20.80	20.20	20.27	826114
2022-06-01	20.28	20.50	19.66	19.95	568044
2022-06-02	19.98	20.58	19.95	20.49	506166
2022-06-03	20.12	20.30	19.88	20.22	580652
2022-06-06	20.63	20.92	20.35	20.80	709235
2022-06-07	20.41	20.93	20.23	20.86	700623
2022-06-08	20.80	21.02	20.49	20.68	461247
2022-06-09	20.54	20.57	20.04	20.13	478516
2022-06-10	19.64	19.86	19.25	19.61	666843
2022-06-13	19.01	19.06	18.06	18.22	649512
2022-06-14	18.25	18.39	17.76	17.89	860097
2022-06-15	18.13	18.57	17.80	18.31	981357
2022-06-16	17.85	17.85	17.14	17.22	723515
2022-06-17	17.35	18.25	17.12	18.10	1147513
2022-06-21	18.52	18.89	18.35	18.58	650720
2022-06-22	18.34	18.93	18.33	18.81	761657
2022-06-23	18.93	19.65	18.69	19.59	624733
2022-06-24	19.91	20.91	19.70	20.89	2471588
2022-06-27	20.98	21.10	20.37	20.70	507808
2022-06-28	20.81	20.90	19.66	19.72	632211
2022-06-29	19.90	19.90	19.24	19.52	429635
2022-06-30	19.19	19.70	18.84	19.34	400268
2022-07-01	19.20	19.70	19.13	19.65	355947
2022-07-05	19.29	20.42	18.87	20.41	475237
2022-07-06	20.50	20.88	20.48	20.69	357176
2022-07-07	20.83	21.35	20.83	21.25	541379
2022-07-08	21.25	21.39	20.73	20.97	241566
2022-07-11	20.70	20.99	20.42	20.46	382195
2022-07-12	20.40	20.83	20.29	20.42	371882
2022-07-13	20.05	20.32	19.75	20.26	261897
2022-07-14	19.97	20.55	19.76	20.36	278214
2022-07-15	20.82	20.95	20.37	20.50	431102
2022-07-18	20.77	21.04	20.09	20.23	363711
2022-07-19	20.62	20.96	20.51	20.91	331715
2022-07-20	20.86	21.11	20.73	20.97	463710
2022-07-21	21.08	21.08	20.57	21.00	476619
2022-07-22	21.14	21.22	20.30	20.57	376287
2022-07-25	20.48	20.48	20.06	20.22	299916
2022-07-26	20.00	20.15	19.68	19.75	240157
2022-07-27	20.04	20.45	19.93	20.39	327947
2022-07-28	20.38	20.61	20.12	20.48	624476
2022-07-29	20.63	21.14	20.30	21.11	664891
2022-08-01	20.75	21.23	20.39	21.14	379044
2022-08-02	20.92	21.19	20.78	21.00	373869
2022-08-03	21.33	22.14	21.20	22.14	325011
2022-08-04	22.20	22.48	22.04	22.34	431366
2022-08-05	22.40	23.48	22.20	23.20	618157
2022-08-08	23.48	24.22	23.44	23.80	825616
2022-08-09	24.05	24.05	22.55	22.84	785865
2022-08-10	23.54	23.87	22.93	23.29	478434
2022-08-11	23.32	23.70	23.05	23.14	345053
2022-08-12	23.27	23.52	23.12	23.51	245729
2022-08-15	23.24	23.70	23.24	23.58	296474
2022-08-16	23.37	23.66	23.10	23.49	436815
2022-08-17	23.08	23.20	22.75	22.95	288551
2022-08-18	22.84	22.92	22.54	22.84	306015
2022-08-19	22.62	22.62	21.98	22.09	381440
2022-08-22	21.64	21.88	21.46	21.68	472776
2022-08-23	21.59	21.96	21.40	21.41	338223
2022-08-24	21.39	22.25	21.28	22.17	456440
2022-08-25	22.39	22.71	22.25	22.64	308618
2022-08-26	22.75	22.75	21.64	21.83	405181
2022-08-29	21.57	21.93	21.57	21.62	355283
2022-08-30	21.83	22.19	21.53	21.61	443660
2022-08-31	21.74	22.21	21.52	21.61	522216
2022-09-01	21.42	21.52	20.89	21.51	448696
2022-09-02	21.99	22.26	21.44	21.52	405816
2022-09-06	21.61	21.79	21.29	21.68	516954
2022-09-07	21.68	22.71	21.68	22.45	600785
2022-09-08	22.19	23.08	22.05	22.91	480642
2022-09-09	23.02	23.60	23.02	23.43	471574
2022-09-12	23.58	24.05	23.44	24.01	748077
2022-09-13	23.23	23.43	23.05	23.21	452583
2022-09-14	23.13	23.59	22.94	23.25	549810
2022-09-15	23.05	23.63	22.85	22.86	395660
2022-09-16	22.48	22.62	21.45	21.76	1657039
2022-09-19	21.49	21.87	21.26	21.79	930518
2022-09-20	21.51	21.62	20.67	20.70	735725
2022-09-21	20.85	21.58	20.63	20.97	787698
2022-09-22	20.93	20.93	19.79	20.00	536114
2022-09-23	19.66	19.79	19.35	19.73	735582
2022-09-26	19.68	20.45	19.34	19.34	635375
2022-09-27	19.61	20.07	19.48	19.67	329271
2022-09-28	19.68	20.76	19.68	20.62	601450
2022-09-29	20.32	20.73	20.02	20.70	556999
2022-09-30	20.65	21.39	20.52	20.66	733092
2022-10-03	20.91	21.02	19.79	20.64	687614
2022-10-04	21.06	22.42	20.90	22.40	614031
2022-10-05	21.95	22.37	21.74	22.15	449965
2022-10-06	22.00	22.49	21.81	21.93	302113
2022-10-07	21.59	21.62	21.12	21.22	338416
2022-10-10	21.32	21.32	20.69	20.98	281058
2022-10-11	20.92	20.93	20.34	20.55	374510
2022-10-12	20.66	20.68	20.29	20.53	352331
2022-10-13	19.94	20.63	19.77	20.44	642390
2022-10-14	20.80	21.04	20.07	20.08	453834
2022-10-17	20.70	20.95	20.53	20.55	486581
2022-10-18	21.23	21.37	20.24	20.43	645943
2022-10-19	20.22	20.43	19.60	19.70	473644
2022-10-20	19.77	20.06	19.56	19.63	690955
2022-10-21	19.70	19.93	19.05	19.79	649886
2022-10-24	19.84	19.99	19.30	19.95	447078
2022-10-25	20.09	21.86	20.09	21.83	472432
2022-10-26	22.01	22.69	21.86	22.11	419106
2022-10-27	22.30	22.85	22.30	22.48	479336
2022-10-28	22.45	23.21	22.31	22.88	342258
2022-10-31	22.73	23.32	22.66	23.16	521947
2022-11-01	23.57	23.70	23.19	23.40	292139
2022-11-02	23.35	23.51	21.98	21.98	480229
2022-11-03	21.63	22.06	21.49	21.53	277215
2022-11-04	21.84	21.92	21.24	21.89	518732
2022-11-07	22.15	22.61	21.76	22.44	520757
2022-11-08	22.61	23.00	22.13	22.41	378970
2022-11-09	22.28	22.36	21.80	21.92	272093
2022-11-10	23.59	25.20	23.53	24.48	1272264
2022-11-11	24.58	25.74	24.58	25.51	858578
2022-11-14	25.31	25.53	24.78	24.83	875069
2022-11-15	25.41	25.55	24.90	25.18	952491
2022-11-16	24.95	25.29	24.59	24.81	674070
2022-11-17	24.42	24.55	23.78	24.48	614584
2022-11-18	25.26	25.26	23.34	23.54	993513
2022-11-21	23.44	23.65	22.85	23.33	945832
2022-11-22	23.34	23.72	22.60	22.95	1224463
2022-11-23	23.08	23.83	22.87	23.06	884063
2022-11-25	22.86	23.19	22.63	23.11	360890
2022-11-28	22.72	23.03	21.75	21.80	875809
2022-11-29	21.80	22.74	21.74	22.66	614726
2022-11-30	22.68	23.22	22.35	23.17	668549
2022-12-01	23.23	23.73	23.18	23.46	396112
2022-12-02	22.99	23.43	22.99	23.28	348427
2022-12-05	23.04	23.10	22.56	22.59	411700
2022-12-06	22.50	22.86	21.72	21.89	318110
2022-12-07	21.86	22.01	21.47	21.47	447542
2022-12-08	21.57	21.85	21.32	21.43	348915
2022-12-09	21.17	21.52	21.17	21.37	533191
2022-12-12	21.26	21.62	21.02	21.45	526063
2022-12-13	22.54	22.81	21.75	22.01	426630
2022-12-14	21.83	22.21	21.58	21.78	508482
2022-12-15	21.45	21.50	21.05	21.39	809537
2022-12-16	20.99	21.09	20.40	20.75	1050039
2022-12-19	20.60	20.75	19.81	19.99	893993
2022-12-20	19.96	20.65	19.90	20.46	650136
2022-12-21	20.67	20.73	20.35	20.39	513499
2022-12-22	20.14	20.30	19.94	20.08	564850
2022-12-23	19.93	20.10	19.74	19.99	444986
2022-12-27	19.92	20.15	19.67	19.88	497365
2022-12-28	19.95	20.19	19.57	19.58	442021
2022-12-29	19.79	20.53	19.67	20.51	642181
2022-12-30	20.23	20.68	20.20	20.65	453743
2023-01-03	21.02	21.31	20.28	20.58	387414
2023-01-04	20.85	21.43	20.74	21.40	378339
2023-01-05	21.15	21.27	20.74	21.24	490919
2023-01-06	21.45	21.71	21.11	21.69	316474
2023-01-09	21.93	22.43	21.92	22.11	259466
2023-01-10	21.94	22.28	21.93	22.05	261951
2023-01-11	22.25	22.62	22.02	22.62	366667
2023-01-12	22.67	23.14	22.47	23.08	558712
2023-01-13	22.85	23.61	22.74	23.53	312585
2023-01-17	23.53	23.77	23.00	23.20	476029
2023-01-18	23.22	23.29	22.86	23.01	372796
2023-01-19	22.69	22.83	22.44	22.75	309070
2023-01-20	22.86	23.18	22.37	23.09	401597
2023-01-23	23.08	23.28	22.69	23.17	462890
2023-01-24	23.25	23.48	22.76	23.02	321315
2023-01-25	22.71	22.95	22.35	22.95	139984
2023-01-26	23.20	23.65	23.05	23.64	244977
2023-01-27	23.42	23.85	23.42	23.56	311557
2023-01-30	23.27	23.79	23.23	23.52	320655
2023-01-31	23.62	24.47	23.62	24.44	491965
2023-02-01	24.30	24.90	24.15	24.62	317866
2023-02-02	24.95	25.51	24.83	25.14	674078
2023-02-03	24.66	25.04	24.66	24.82	259815
2023-02-06	24.49	24.80	24.30	24.48	295115
2023-02-07	24.36	25.05	24.24	24.91	287127
2023-02-08	24.59	25.02	24.38	24.99	357927
2023-02-09	25.34	25.48	24.37	24.47	250018
2023-02-10	24.19	24.50	24.01	24.23	165996
2023-02-13	24.38	24.74	24.16	24.62	162165
2023-02-14	24.33	24.91	24.23	24.54	220686
2023-02-15	24.34	24.85	24.30	24.82	219371
2023-02-16	24.33	24.52	23.26	23.43	589824
2023-02-17	23.52	23.55	22.66	23.00	446879
2023-02-21	22.53	22.79	22.20	22.37	382019
2023-02-22	22.42	22.86	22.36	22.40	254000
2023-02-23	23.52	23.80	22.34	22.98	306973
2023-02-24	22.40	22.73	22.25	22.60	383966
2023-02-27	22.90	22.96	22.08	22.33	266605
2023-02-28	22.30	22.63	22.14	22.58	505423
2023-03-01	22.51	22.71	21.91	22.13	352389
2023-03-02	21.65	22.09	21.55	21.88	403664
2023-03-03	22.00	22.27	21.91	22.23	424497
2023-03-06	22.28	22.43	21.77	21.88	264516
2023-03-07	21.87	21.87	21.16	21.24	308330
2023-03-08	21.31	21.81	21.10	21.61	341145
2023-03-09	21.59	21.59	21.06	21.12	345318
2023-03-10	20.86	20.86	19.69	20.00	684431
2023-03-13	19.44	19.84	19.14	19.68	816800
2023-03-14	20.43	20.44	20.03	20.13	512048
2023-03-15	19.49	20.12	19.32	20.08	311348
2023-03-16	19.76	20.48	19.70	19.90	581360
2023-03-17	19.44	19.77	19.25	19.37	784664
2023-03-20	19.64	19.75	19.17	19.20	231957
2023-03-21	19.61	20.00	19.61	19.86	256102
2023-03-22	19.79	19.84	19.20	19.23	269989
2023-03-23	19.38	19.48	18.93	19.11	358619
2023-03-24	18.83	19.14	18.68	19.12	337237
2023-03-27	19.43	19.43	19.10	19.15	372292
2023-03-28	19.05	19.27	18.84	18.99	394585
2023-03-29	19.26	19.57	19.15	19.39	314407
2023-03-30	19.60	19.78	19.39	19.51	260711
2023-03-31	19.64	20.22	19.64	20.18	549884
2023-04-03	20.06	20.25	19.66	19.79	315107
2023-04-04	19.89	19.89	19.46	19.52	267849
2023-04-05	19.33	19.68	19.12	19.23	290812
2023-04-06	19.10	19.25	18.96	19.16	244938
2023-04-10	19.04	19.19	18.76	19.01	396531
2023-04-11	19.11	19.17	18.86	19.05	403812
2023-04-12	19.35	19.35	18.44	18.45	378943
2023-04-13	18.48	18.89	18.45	18.74	293835
2023-04-14	18.76	18.98	18.45	18.50	296504
2023-04-17	18.29	19.12	18.26	19.02	643964
2023-04-18	19.10	19.17	18.46	18.60	250865
2023-04-19	18.23	18.88	18.23	18.79	278585
2023-04-20	18.76	18.91	18.58	18.79	271069
2023-04-21	18.87	19.07	18.67	19.01	274472
2023-04-24	19.07	19.07	18.76	19.00	279129
2023-04-25	18.78	18.90	18.12	18.24	398158
2023-04-26	18.08	18.33	17.65	17.68	324274
2023-04-27	17.85	17.95	17.58	17.94	262010
2023-04-28	17.90	18.35	17.90	18.24	292597
2023-05-01	18.21	18.49	18.19	18.33	197634
2023-05-02	18.16	18.27	17.71	17.89	261765
2023-05-03	17.99	18.17	17.80	17.84	292515
2023-05-04	17.65	17.80	17.51	17.69	228912
2023-05-05	17.98	18.25	17.98	18.16	259888
2023-05-08	18.17	18.34	18.00	18.31	183299
2023-05-09	18.12	18.35	18.00	18.26	309744
2023-05-10	17.94	18.20	17.35	17.87	503270
2023-05-11	17.79	17.83	17.54	17.77	321199
2023-05-12	17.80	18.14	17.58	18.05	651170
2023-05-15	18.11	18.70	18.02	18.50	1047726
2023-05-16	18.35	19.02	18.34	18.84	604533
2023-05-17	18.98	19.27	18.62	19.14	592448
2023-05-18	19.43	19.65	19.07	19.45	668454
2023-05-19	19.63	19.77	19.37	19.55	378549
2023-05-22	19.69	20.13	19.55	20.09	446518
2023-05-23	19.95	20.36	19.51	19.57	431037
2023-05-24	19.36	19.55	19.13	19.41	380168
2023-05-25	19.31	19.54	19.20	19.31	524818
2023-05-26	19.40	19.90	19.37	19.85	528212
2023-05-30	20.02	20.13	19.61	19.88	453182
2023-05-31	19.89	20.10	19.64	19.65	679425
2023-06-01	19.67	20.03	19.44	19.91	704064
2023-06-02	20.25	20.67	19.96	20.51	606446
2023-06-05	20.36	20.59	20.12	20.51	356358
2023-06-06	20.27	20.89	20.19	20.54	946975
2023-06-07	20.65	21.27	20.47	20.49	538072
2023-06-08	20.34	20.46	20.00	20.11	530659
2023-06-09	20.14	20.20	19.88	19.98	354425
2023-06-12	19.96	20.28	19.91	20.22	449260
2023-06-13	20.41	20.78	20.01	20.16	275171
2023-06-14	20.12	20.37	19.97	20.04	331351
2023-06-15	19.89	20.28	19.89	20.27	313440
2023-06-16	20.48	20.50	19.96	19.96	650464
2023-06-20	19.95	20.03	19.72	19.89	529682
2023-06-21	19.77	20.05	19.52	19.55	494838
2023-06-22	19.47	19.91	19.31	19.72	481379
2023-06-23	19.50	19.64	19.33	19.50	1084013
2023-06-26	19.45	20.09	19.45	19.73	410806
2023-06-27	19.61	19.97	19.52	19.65	438132
2023-06-28	19.56	19.86	19.44	19.80	420201
2023-06-29	19.87	20.25	19.80	20.00	281938
2023-06-30	20.25	20.34	19.93	20.21	800157
2023-07-03	20.02	20.51	20.02	20.32	136955
2023-07-05	20.11	20.63	20.04	20.39	479584
2023-07-06	20.11	20.15	19.84	20.12	334783
2023-07-07	20.19	20.43	20.14	20.15	265808
2023-07-10	20.14	20.46	20.07	20.38	219566
2023-07-11	20.44	20.63	20.25	20.60	242671
2023-07-12	20.99	21.04	20.64	20.96	298406
2023-07-13	21.16	21.23	21.00	21.10	166401
2023-07-14	21.11	21.11	20.70	20.84	298086
2023-07-17	20.91	21.11	20.81	21.02	219157
2023-07-18	21.02	21.28	21.01	21.13	252518
2023-07-19	21.35	21.60	21.28	21.55	269889
2023-07-20	21.59	21.66	21.09	21.12	382274
2023-07-21	21.25	21.45	20.80	20.83	293809
2023-07-24	20.76	20.93	20.38	20.43	215715
2023-07-25	20.39	20.51	20.21	20.24	229305
2023-07-26	20.23	20.51	20.21	20.26	189171
2023-07-27	20.43	20.44	19.79	19.88	285952
2023-07-28	20.10	20.38	20.02	20.22	401537
2023-07-31	20.34	20.72	20.28	20.38	290330
2023-08-01	20.35	20.37	19.80	19.93	303560
2023-08-02	19.67	19.75	19.08	19.09	395000
2023-08-03	19.00	19.31	18.84	19.11	503543
2023-08-04	19.15	20.06	19.15	19.96	563695
2023-08-07	19.95	20.08	19.57	20.03	343290
2023-08-08	19.90	19.97	19.46	19.95	384013
2023-08-09	19.89	19.93	19.63	19.79	384339
2023-08-10	19.30	20.27	18.62	19.03	873531
2023-08-11	18.76	19.41	18.76	19.39	646537
2023-08-14	19.25	19.72	19.25	19.67	271605
2023-08-15	19.51	19.60	19.42	19.43	303243
2023-08-16	19.33	19.54	18.79	18.79	594753
2023-08-17	18.85	19.16	18.50	18.76	361943
2023-08-18	18.54	19.10	18.54	18.74	1445033
2023-08-21	18.79	18.90	18.58	18.71	286741
2023-08-22	18.71	18.72	18.09	18.31	666616
2023-08-23	18.30	18.82	18.27	18.75	346856
2023-08-24	18.65	19.15	18.63	19.03	380060
2023-08-25	19.00	19.27	18.76	18.95	367234
2023-08-28	19.09	19.44	19.09	19.19	324757
2023-08-29	19.13	19.62	19.10	19.58	353536
2023-08-30	19.45	19.77	19.45	19.45	326873
2023-08-31	19.49	19.80	19.46	19.63	465331
2023-09-01	19.79	20.20	19.71	19.99	321100
2023-09-05	19.85	20.02	19.57	19.77	355696
2023-09-06	19.78	20.02	19.69	19.83	295933
2023-09-07	19.79	19.86	19.62	19.74	406030
2023-09-08	19.66	19.80	19.26	19.61	459825
2023-09-11	19.74	19.88	19.51	19.87	653464
2023-09-12	19.95	20.16	19.84	19.94	364488
2023-09-13	19.90	19.97	19.75	19.86	488198
2023-09-14	20.00	20.21	19.73	19.74	503419
2023-09-15	19.75	19.94	19.49	19.61	808878
2023-09-18	19.56	19.72	19.40	19.51	443328
2023-09-19	19.55	19.85	19.49	19.68	453524
2023-09-20	19.82	19.90	18.98	19.00	390318
2023-09-21	18.80	18.89	18.47	18.61	449396
2023-09-22	18.60	18.93	18.54	18.71	354287
2023-09-25	18.58	18.99	18.44	18.81	393491
2023-09-26	18.58	18.85	18.48	18.48	531262
2023-09-27	18.63	19.27	18.54	19.14	854985
2023-09-28	19.20	19.43	18.93	19.37	352783
2023-09-29	19.50	19.55	18.61	18.64	752371
2023-10-02	18.63	18.85	18.46	18.74	588887
2023-10-03	18.63	18.75	17.61	17.90	446469
2023-10-04	17.91	18.41	17.76	18.35	401377
2023-10-05	18.20	18.49	18.15	18.25	391718
2023-10-06	18.09	18.36	17.97	18.33	286150
2023-10-09	18.16	18.29	18.06	18.17	193413
2023-10-10	18.06	18.69	18.04	18.46	278123
2023-10-11	18.44	19.10	18.40	19.02	694919
2023-10-12	19.21	19.21	18.22	18.27	595794
2023-10-13	18.28	18.57	18.03	18.24	281765
2023-10-16	18.45	18.64	18.24	18.49	298545
2023-10-17	18.31	18.57	18.26	18.36	326985
2023-10-18	18.12	18.22	17.96	18.03	239843
2023-10-19	18.05	18.18	17.74	17.85	412295
2023-10-20	17.86	17.92	17.44	17.50	319929
2023-10-23	17.40	17.52	17.11	17.11	247648
2023-10-24	17.18	17.42	16.86	16.89	378082
2023-10-25	16.82	17.05	16.45	16.56	449630
2023-10-26	16.62	16.83	16.17	16.19	374038
2023-10-27	16.19	16.21	15.93	16.10	455623
2023-10-30	16.29	16.35	16.04	16.21	206865
2023-10-31	16.16	16.41	16.03	16.35	507694
2023-11-01	16.27	16.75	16.22	16.54	1130940
2023-11-02	16.86	17.03	16.68	16.98	489617
2023-11-03	17.55	17.98	17.16	17.77	454271
2023-11-06	17.68	17.68	17.47	17.50	378417
2023-11-07	17.45	17.80	17.37	17.80	702009
2023-11-08	17.49	17.63	16.53	17.27	817312
2023-11-09	17.41	17.80	17.24	17.60	802792
2023-11-10	17.60	17.80	17.46	17.72	569439
2023-11-13	17.62	17.90	17.51	17.66	558378
2023-11-14	18.22	18.47	17.98	18.44	487160
2023-11-15	18.60	18.72	18.10	18.28	304769
2023-11-16	18.30	18.30	17.77	17.78	326110
2023-11-17	17.98	18.12	17.77	17.97	317265
2023-11-20	18.07	18.09	17.86	18.08	335246
2023-11-21	17.95	17.96	17.70	17.75	239997
2023-11-22	17.96	18.15	17.86	17.92	221638
2023-11-24	17.89	18.28	17.89	18.22	121455
2023-11-27	18.10	18.13	17.82	17.95	368284
2023-11-28	17.95	18.12	17.77	18.09	341532
2023-11-29	18.25	18.56	18.08	18.10	602063
2023-11-30	18.16	18.20	17.93	17.96	306440
2023-12-01	17.94	18.70	17.88	18.64	447859
2023-12-04	18.51	18.81	18.26	18.37	518263
2023-12-05	18.35	18.35	17.92	18.10	489660
2023-12-06	18.26	18.48	17.93	18.00	461210
2023-12-07	18.08	18.57	18.00	18.56	390448
2023-12-08	18.61	18.70	18.34	18.59	473019
2023-12-11	18.55	18.96	18.46	18.80	424033
2023-12-12	18.73	18.94	18.43	18.86	494535
2023-12-13	18.96	19.33	18.50	19.28	521296
2023-12-14	19.70	20.19	19.70	19.82	744119
2023-12-15	19.77	19.98	19.49	19.73	1410628
2023-12-18	19.83	19.86	19.52	19.68	438179
2023-12-19	19.78	20.14	19.66	19.95	823147
2023-12-20	19.87	20.21	19.47	19.47	450020
2023-12-21	19.59	19.81	19.39	19.79	305798
2023-12-22	19.88	20.03	19.62	19.72	293164
2023-12-26	19.88	19.92	19.70	19.85	206690
2023-12-27	19.90	19.96	19.61	19.86	254952
2023-12-28	19.79	19.98	19.60	19.97	274677
2023-12-29	19.86	19.95	19.50	19.51	316109
2024-01-02	19.31	19.86	19.15	19.75	642398
2024-01-03	19.58	19.67	19.25	19.49	748073
2024-01-04	19.56	20.22	19.45	20.13	648494
2024-01-05	19.97	20.78	19.90	20.66	717765
2024-01-08	20.75	20.96	20.59	20.96	433669
2024-01-09	20.64	20.87	20.60	20.77	422546
2024-01-10	20.65	20.91	20.57	20.74	529911
2024-01-11	20.62	20.71	20.37	20.59	703489
2024-01-12	20.87	20.87	20.04	20.28	558606
2024-01-16	20.13	20.22	19.81	20.04	859354
2024-01-17	19.63	19.91	19.57	19.76	430751
2024-01-18	19.93	19.93	19.39	19.54	370711
2024-01-19	19.62	19.79	19.27	19.74	420340
2024-01-22	19.94	20.41	19.88	20.36	788314
2024-01-23	20.59	20.66	20.22	20.41	408225
2024-01-24	20.67	20.67	20.36	20.52	426598
2024-01-25	20.80	20.90	20.44	20.52	307512
2024-01-26	20.60	20.73	20.43	20.50	326620
2024-01-29	20.45	20.86	20.28	20.86	248298
2024-01-30	20.69	20.78	20.54	20.55	189813
2024-01-31	20.56	20.81	20.25	20.25	481573
2024-02-01	20.36	20.97	20.32	20.97	511823
2024-02-02	20.72	20.97	20.66	20.76	488442
2024-02-05	20.51	20.51	20.22	20.40	478880
2024-02-06	20.37	20.57	20.22	20.34	613517
2024-02-07	20.45	20.47	20.16	20.39	549994
2024-02-08	20.44	20.97	20.39	20.91	648752
2024-02-09	20.98	21.21	20.78	21.01	547465
2024-02-12	21.10	21.36	21.05	21.20	488059
2024-02-13	20.60	20.79	20.24	20.27	917419
2024-02-14	20.53	20.76	20.37	20.55	516252
2024-02-15	20.66	21.12	20.63	20.92	575726
2024-02-16	20.71	20.91	20.66	20.69	622761
2024-02-20	20.43	20.72	20.36	20.38	614307
2024-02-21	20.23	20.31	19.72	20.08	849943
2024-02-22	22.74	22.92	22.10	22.21	2625090
2024-02-23	22.37	22.37	21.59	21.84	1267279
2024-02-26	21.85	22.20	21.72	22.11	802086
2024-02-27	22.18	22.18	21.65	21.93	1406003
2024-02-28	21.71	21.94	21.59	21.60	696355
2024-02-29	21.79	21.87	21.55	21.82	1125693
2024-03-01	22.10	22.10	21.80	21.96	928611
2024-03-04	22.00	22.22	21.90	22.03	567548
2024-03-05	22.00	22.03	21.66	21.75	820056
2024-03-06	21.97	21.97	21.80	21.90	789648
2024-03-07	22.01	22.11	21.92	22.00	734725
2024-03-08	22.17	22.20	21.87	22.00	563946
2024-03-11	21.89	22.19	21.89	22.05	628769
2024-03-12	22.06	22.06	21.96	21.98	629077
2024-03-13	21.92	22.13	21.90	22.04	473927
2024-03-14	22.02	22.08	21.87	21.93	520874
2024-03-15	21.77	22.05	21.77	21.96	1073778
2024-03-18	22.01	22.04	21.88	21.90	530444
2024-03-19	21.91	22.15	21.91	22.14	672825
2024-03-20	22.14	22.47	22.04	22.42	564142
2024-03-21	22.50	22.57	22.43	22.52	789177
2024-03-22	22.50	22.61	22.27	22.28	747188
2024-03-25	22.38	22.44	22.21	22.22	893707
2024-03-26	22.32	22.45	22.21	22.23	1224357
2024-03-27	22.39	22.48	22.33	22.45	2096281
2024-03-28	22.49	22.54	22.18	22.24	1634655
2024-04-01	22.31	22.55	22.25	22.51	1574304
2024-04-02	22.41	22.99	22.20	22.44	1685206
2024-04-03	22.27	22.47	20.49	20.61	2156989
2024-04-04	20.65	20.99	20.35	20.52	1756954
2024-04-05	20.43	20.67	20.37	20.44	642040
2024-04-08	20.49	20.95	20.48	20.95	510194
2024-04-09	20.96	21.31	20.64	21.25	676149
2024-04-10	20.75	20.96	20.31	20.86	1016074
2024-04-11	20.93	20.94	20.14	20.69	908995
2024-04-12	20.46	20.57	20.13	20.34	627911
2024-04-15	20.46	20.49	19.78	19.99	712150
2024-04-16	19.92	20.00	19.62	19.66	492565
2024-04-17	19.78	19.87	19.42	19.43	658526
2024-04-18	19.42	19.72	19.22	19.55	646214
2024-04-19	19.54	19.70	19.47	19.61	504206
2024-04-22	19.75	19.85	19.45	19.73	393113
2024-04-23	19.85	20.28	19.85	20.21	302827
2024-04-24	20.17	20.19	19.91	20.04	358773
2024-04-25	19.82	19.96	19.71	19.81	288778
2024-04-26	19.87	20.24	19.86	19.99	244679
2024-04-29	20.04	20.19	19.95	20.00	438031
2024-04-30	19.84	19.85	19.43	19.45	787876
2024-05-01	19.54	19.79	19.41	19.41	564399
2024-05-02	19.57	19.80	19.32	19.73	360054
2024-05-03	20.09	20.24	19.91	20.15	333834
2024-05-06	20.35	20.68	20.25	20.68	293131
2024-05-07	20.66	20.84	20.61	20.79	327420
2024-05-08	20.54	20.71	19.73	19.74	754778
2024-05-09	19.69	20.34	19.69	20.22	668487
2024-05-10	20.07	20.68	19.96	20.55	455219
2024-05-13	20.69	20.94	20.52	20.73	342791
2024-05-14	20.99	21.20	20.58	20.92	402935
2024-05-15	21.12	21.12	20.74	20.91	280667
2024-05-16	20.94	21.33	20.90	21.05	379452
2024-05-17	21.11	21.11	20.56	20.71	323743
2024-05-20	20.58	20.70	20.22	20.23	248360
2024-05-21	20.18	20.23	19.79	20.13	370920
2024-05-22	20.08	20.16	19.75	19.85	317888
2024-05-23	19.88	19.88	19.35	19.41	491945
2024-05-24	19.56	19.69	19.06	19.14	463947
2024-05-28	19.08	19.16	18.72	18.92	688648
2024-05-29	18.64	18.75	18.28	18.29	362031
2024-05-30	18.36	18.55	18.19	18.24	336025
2024-05-31	18.26	18.44	18.11	18.18	568678
2024-06-03	18.49	18.49	17.97	18.07	502513
2024-06-04	17.99	18.25	17.82	17.94	730991
2024-06-05	18.15	18.15	17.86	18.08	547695
2024-06-06	18.01	18.21	17.93	18.00	428442
2024-06-07	17.69	17.84	17.30	17.34	375699
2024-06-10	17.18	17.87	17.16	17.77	530095
2024-06-11	17.63	17.84	17.45	17.79	339009
2024-06-12	18.28	18.28	17.86	17.92	531350
2024-06-13	17.87	17.91	17.54	17.47	301611
2024-06-14	17.25	17.28	16.96	17.08	374318
2024-06-17	16.97	17.39	16.94	17.38	361047
2024-06-18	17.43	17.49	17.18	17.27	644286
2024-06-20	17.15	17.58	17.15	17.45	427740
2024-06-21	17.49	17.70	17.35	17.59	732444
2024-06-24	17.68	18.00	17.68	17.92	349192
2024-06-25	17.81	17.91	17.69	17.86	560147
2024-06-26	17.70	18.21	17.65	17.90	727313
2024-06-27	17.88	18.01	17.75	17.97	434356
2024-06-28	18.19	18.19	17.84	18.14	1618482
2024-07-01	18.16	18.21	17.85	17.90	834854
2024-07-02	17.94	18.21	17.77	18.12	571093
2024-07-03	18.22	18.24	17.88	17.97	253738
2024-07-05	17.85	17.99	17.81	17.92	269341
2024-07-08	18.23	18.23	18.00	18.08	388479
2024-07-09	17.99	18.24	17.93	18.23	384416
2024-07-10	18.34	18.46	18.16	18.45	383443
2024-07-11	18.82	19.11	18.51	18.75	411824
2024-07-12	19.01	19.28	18.90	19.11	425407
2024-07-15	19.39	19.41	18.94	18.98	453176
2024-07-16	19.11	19.46	19.01	19.44	911471
2024-07-17	19.27	19.74	19.17	19.30	469149
2024-07-18	19.16	19.35	18.73	18.79	471394
2024-07-19	18.79	19.14	18.59	19.07	648972
2024-07-22	19.13	19.51	19.10	19.50	386807
2024-07-23	19.40	19.93	19.40	19.75	351122
2024-07-24	19.67	19.86	19.39	19.40	342834
2024-07-25	19.42	20.08	19.42	19.80	248132
2024-07-26	20.12	20.19	19.90	20.15	293087
2024-07-29	20.21	20.21	19.87	19.97	247443
2024-07-30	20.09	20.34	19.91	20.21	257129
2024-07-31	20.35	20.53	20.01	20.11	366638
2024-08-01	20.00	20.03	19.05	19.34	377273
2024-08-02	18.84	20.29	18.79	20.22	898071
2024-08-05	19.37	19.80	19.20	19.58	574383
2024-08-06	19.63	19.69	19.13	19.47	439128
2024-08-07	19.72	19.79	19.34	19.38	245085
2024-08-08	19.59	20.01	19.49	19.95	375194
2024-08-09	19.00	19.25	18.75	19.13	467203
2024-08-12	18.98	19.17	18.20	18.22	434691
2024-08-13	18.44	19.18	18.36	18.98	304163
2024-08-14	19.00	19.03	18.60	18.85	293365
2024-08-15	19.20	19.36	19.05	19.11	301068
2024-08-16	19.04	19.22	18.99	19.12	207621
2024-08-19	19.16	19.61	19.04	19.57	291333
2024-08-20	19.49	19.55	19.44	19.47	223781
2024-08-21	19.50	19.62	19.43	19.59	136416
2024-08-22	19.56	19.56	19.29	19.38	181428
2024-08-23	19.54	19.99	19.44	19.66	239475
2024-08-26	19.74	19.97	19.47	19.80	269561
2024-08-27	19.72	19.75	19.52	19.63	146324
2024-08-28	19.48	19.83	19.38	19.59	217615
2024-08-29	19.73	19.96	19.68	19.95	276248
2024-08-30	19.99	20.05	19.50	20.02	328053
2024-09-03	19.89	19.93	19.22	19.32	262103
2024-09-04	19.23	19.53	19.13	19.29	165059
2024-09-05	19.38	19.62	19.32	19.50	204827
2024-09-06	19.49	19.57	19.00	19.09	239111
2024-09-09	19.16	19.20	18.89	18.90	321734
2024-09-10	18.88	19.03	18.64	18.99	267619
2024-09-11	18.83	18.83	18.40	18.68	329984
2024-09-12	18.72	19.05	18.56	18.94	318607
2024-09-13	19.20	19.57	19.06	19.41	197021
2024-09-16	19.49	19.49	19.20	19.46	203553
2024-09-17	19.65	19.76	19.23	19.26	249219
2024-09-18	19.23	19.57	19.08	19.11	308333
2024-09-19	19.62	19.62	19.22	19.35	407133
2024-09-20	19.34	19.40	19.13	19.31	1370883
2024-09-23	19.37	19.42	19.02	19.02	573068
2024-09-24	19.14	19.20	18.99	19.08	286569
2024-09-25	19.02	19.15	18.87	19.04	503198
2024-09-26	19.22	19.41	19.09	19.18	297013
2024-09-27	19.41	19.46	19.15	19.21	226210
2024-09-30	19.10	19.29	18.93	19.06	229053
2024-10-01	18.98	18.99	18.42	18.76	413446
2024-10-02	18.70	19.15	18.70	19.10	265426
2024-10-03	18.93	19.08	18.68	18.75	274207
2024-10-04	18.91	19.00	18.52	18.68	390405
2024-10-07	18.75	18.75	18.25	18.25	299893
2024-10-08	18.35	18.59	18.29	18.42	580905
2024-10-09	18.45	18.59	18.24	18.30	433460
2024-10-10	18.10	18.29	18.00	18.24	353324
2024-10-11	18.25	18.74	18.24	18.69	307262
2024-10-14	18.72	18.74	18.56	18.60	574714
2024-10-15	18.67	18.83	18.34	18.45	1258731
2024-10-16	18.63	18.95	18.54	18.94	882279
2024-10-17	18.99	19.69	18.82	19.68	466010
2024-10-18	19.78	19.87	19.51	19.71	432607
2024-10-21	19.65	19.65	18.95	19.13	277890
2024-10-22	19.02	19.15	18.78	19.11	305434
2024-10-23	18.97	19.06	18.65	18.82	264409
2024-10-24	18.80	19.07	18.74	18.95	341656
2024-10-25	19.00	19.16	18.84	19.00	240908
2024-10-28	19.16	19.48	19.16	19.47	251084
2024-10-29	19.38	19.64	19.25	19.38	412064
2024-10-30	19.35	19.60	19.20	19.24	210204
2024-10-31	19.18	20.26	19.06	19.85	725485
2024-11-01	19.95	19.97	19.45	19.50	349847
2024-11-04	19.48	20.03	19.48	19.94	344636
2024-11-05	19.89	20.30	19.88	20.27	254771
2024-11-06	21.12	21.43	20.46	21.03	432890
2024-11-07	20.99	21.19	20.84	20.97	377340
2024-11-08	21.00	21.09	20.74	21.01	366792
2024-11-11	21.18	21.28	21.01	21.26	309020
2024-11-12	21.18	21.84	21.16	21.63	598753
2024-11-13	22.36	22.36	20.77	21.02	629693
2024-11-14	21.13	21.13	20.39	20.43	411147
2024-11-15	20.58	20.58	20.29	20.29	318213
2024-11-18	20.29	20.55	20.24	20.30	245708
2024-11-19	20.15	20.32	20.01	20.31	165980
2024-11-20	20.31	20.56	20.21	20.54	273739
2024-11-21	20.60	20.94	20.46	20.77	226959
2024-11-22	20.93	21.19	20.92	21.12	246756
2024-11-25	21.34	21.86	21.33	21.71	363216
2024-11-26	21.58	21.76	21.41	21.74	240432
2024-11-27	21.90	22.14	21.62	21.71	244888
2024-11-29	21.88	21.88	21.39	21.70	196750
2024-12-02	21.77	21.95	21.55	21.66	343037
2024-12-03	21.60	21.70	21.17	21.19	194877
2024-12-04	21.15	21.28	20.93	21.14	301489
2024-12-05	21.00	21.07	20.78	20.78	199253
2024-12-06	20.91	21.08	20.65	20.80	159457
2024-12-09	21.01	21.12	20.48	20.75	238845
2024-12-10	20.68	20.85	20.43	20.65	243808
2024-12-11	20.73	21.01	20.59	20.83	325657
2024-12-12	20.71	20.77	20.46	20.61	220355
2024-12-13	20.65	20.65	20.37	20.56	161844
2024-12-16	20.55	20.83	20.50	20.44	207074
2024-12-17	20.36	20.52	20.11	20.22	281932
2024-12-18	20.15	20.30	19.54	19.70	581833
2024-12-19	19.89	20.04	19.55	19.69	430681
2024-12-20	19.51	20.14	19.51	19.99	651199
2024-12-23	19.87	19.99	19.68	19.90	319931
2024-12-24	20.01	20.01	19.83	19.97	65357
2024-12-26	19.81	20.12	19.77	20.03	167081
2024-12-27	19.83	20.03	19.63	19.90	198371
2024-12-30	19.72	20.00	19.53	19.85	237585
2024-12-31	20.04	20.04	19.79	19.86	333342
2025-01-02	19.94	20.03	19.61	19.64	256426
2025-01-03	19.63	20.12	19.52	20.10	335837
2025-01-06	20.06	20.12	19.74	19.77	239708
2025-01-07	19.77	19.91	19.21	19.28	373086
2025-01-08	19.06	19.15	18.87	18.94	453183
2025-01-10	18.55	18.75	18.38	18.68	501775
2025-01-13	18.42	18.71	18.38	18.69	306308
2025-01-14	18.72	18.92	18.65	18.88	331345
2025-01-15	19.32	19.32	18.89	19.13	274357
2025-01-16	19.09	19.20	18.97	19.17	171464
2025-01-17	19.32	19.40	19.02	19.06	155941
2025-01-21	19.20	19.31	19.07	19.27	331650
2025-01-22	19.20	19.30	19.10	19.17	199666
2025-01-23	19.04	19.19	18.96	19.18	185649
2025-01-24	19.04	19.25	19.03	19.22	281539
2025-01-27	19.23	19.60	19.20	19.34	297545
2025-01-28	19.32	19.76	19.32	19.62	175632
2025-01-29	19.55	19.63	19.15	19.27	181397
2025-01-30	19.47	19.99	19.41	19.79	250248
2025-01-31	19.81	19.94	19.59	19.76	287645
2025-02-03	19.45	19.61	19.22	19.49	210667
2025-02-04	19.49	19.70	19.41	19.64	122193
2025-02-05	19.72	19.76	19.55	19.61	159208
2025-02-06	19.67	19.92	19.54	19.90	246266
2025-02-07	19.77	19.77	19.09	19.36	371452
2025-02-10	19.49	19.67	19.05	19.63	343181
2025-02-11	19.53	19.68	19.47	19.62	256489
2025-02-12	19.40	19.47	19.19	19.38	234254
2025-02-13	19.42	19.63	19.33	19.60	295301
2025-02-14	19.71	19.87	19.61	19.78	234096
2025-02-18	19.67	20.13	19.58	20.07	358977
2025-02-19	19.80	19.98	19.75	19.80	233697
2025-02-20	19.58	19.69	18.95	19.50	687503
2025-02-21	19.65	19.65	19.03	19.14	337059
2025-02-24	19.13	19.29	18.86	19.19	448124
2025-02-25	18.39	19.41	18.39	19.10	761678
2025-02-26	19.04	19.72	19.04	19.52	1306807
2025-02-27	19.57	19.95	19.49	19.64	1182744
2025-02-28	19.67	20.04	19.61	20.04	892263
2025-03-03	20.03	20.15	18.96	19.16	622020
2025-03-04	18.84	19.02	18.69	18.83	520121
2025-03-05	18.82	19.15	18.79	18.92	385463
2025-03-06	18.75	18.75	18.13	18.15	625598
2025-03-07	18.07	18.07	17.53	17.79	1082231
2025-03-10	17.56	17.73	16.71	16.85	1903175
2025-03-11	16.87	16.95	16.32	16.33	1071011
2025-03-12	16.45	16.59	16.21	16.24	729915
2025-03-13	16.13	16.35	15.99	16.12	1035735
2025-03-14	16.18	16.54	16.03	16.21	567631
2025-03-17	16.21	16.70	16.21	16.59	733817
2025-03-18	16.55	16.72	16.39	16.55	744324
2025-03-19	16.60	17.07	16.60	16.98	590783
2025-03-20	17.35	17.94	17.12	17.45	770720
2025-03-21	17.33	18.97	17.09	18.74	2190341
2025-03-24	19.05	19.37	18.51	18.75	1406462
2025-03-25	19.82	20.12	18.89	19.39	1299571
2025-03-26	18.95	19.51	18.82	19.00	703497
2025-03-27	19.00	19.18	18.78	18.84	472842
2025-03-28	18.73	18.85	18.26	18.52	872402
2025-03-31	18.74	18.74	18.24	18.33	689004
2025-04-01	18.42	18.72	18.27	18.66	587803
2025-04-02	18.44	19.04	18.44	18.98	331308
2025-04-03	18.17	18.40	17.89	17.93	608114
2025-04-04	17.18	17.50	16.72	16.89	1024749
2025-04-07	16.23	17.29	15.92	16.49	895357
2025-04-08	17.02	17.14	16.08	16.10	845253
2025-04-09	15.99	17.56	15.97	17.36	1138811
2025-04-10	16.98	17.04	16.42	16.83	664915
2025-04-11	16.68	17.08	16.50	16.99	675960
2025-04-14	17.20	17.63	17.05	17.54	666121
2025-04-15	17.49	17.82	17.32	17.33	618590
2025-04-16	17.29	17.50	17.14	17.36	651402
2025-04-17	17.34	17.56	17.25	17.31	486514
2025-04-21	17.19	17.19	16.54	16.83	662145
2025-04-22	17.04	17.27	16.91	17.16	310513
2025-04-23	17.64	17.73	17.34	17.55	493000
2025-04-24	17.53	17.64	17.47	17.48	830979
2025-04-25	17.50	17.92	17.48	17.91	388563
2025-04-28	17.82	18.22	17.82	17.90	494796
2025-04-29	17.80	18.10	17.73	17.95	352662
2025-04-30	17.74	17.83	17.41	17.71	408006
2025-05-01	17.72	18.00	17.67	17.74	261958
2025-05-02	18.02	18.24	17.92	18.11	230830
2025-05-05	17.87	18.16	17.84	17.90	294103
2025-05-06	17.74	17.94	17.66	17.73	310293
2025-05-07	17.97	18.05	17.81	17.93	375670
2025-05-08	18.12	18.56	18.01	18.48	312406
2025-05-09	18.46	18.52	18.33	18.39	276952
2025-05-12	19.06	19.06	18.56	18.80	411545
2025-05-13	18.20	18.67	17.60	17.80	870137
2025-05-14	17.82	18.66	17.65	17.91	1532513
2025-05-15	17.81	18.11	17.77	18.08	528004
2025-05-16	18.14	18.40	18.05	18.40	635118
2025-05-19	18.08	18.48	17.84	18.33	490860
2025-05-20	18.21	18.47	18.08	18.18	451271
2025-05-21	17.81	18.08	17.63	17.63	520864
2025-05-22	17.61	17.94	17.55	17.77	466268
2025-05-23	17.50	17.91	17.43	17.83	427534
2025-05-27	18.06	18.25	17.90	18.22	917133
2025-05-28	18.24	18.50	18.10	18.36	835628
2025-05-29	18.59	19.03	18.29	18.85	2249741
2025-05-30	18.76	18.81	18.29	18.65	822119
2025-06-02	18.56	19.00	18.42	18.91	671813
2025-06-03	18.94	19.10	18.71	19.05	561665
2025-06-04	19.02	19.44	19.02	19.24	781405
2025-06-05	19.28	19.70	19.07	19.22	1721303
2025-06-06	19.41	19.58	19.20	19.33	704908
2025-06-09	19.43	19.80	19.26	19.66	760590
2025-06-10	19.76	19.93	19.60	19.92	612704
2025-06-11	19.92	20.01	19.63	19.82	603343
2025-06-12	19.72	20.02	19.64	19.75	777248
2025-06-13	19.66	19.84	19.33	19.51	1953552
2025-06-16	19.64	20.00	19.53	19.92	728064
2025-06-17	19.69	20.24	19.67	19.79	883760
2025-06-18	19.86	20.20	19.76	19.79	947768
2025-06-20	19.99	20.27	19.83	19.91	1812079
2025-06-23	19.87	20.65	19.77	20.63	1006240
2025-06-24	20.78	20.85	20.46	20.67	690094
2025-06-25	20.66	20.79	20.47	20.47	868578
2025-06-26	20.47	20.86	20.47	20.71	629278
2025-06-27	20.76	20.99	20.63	20.72	805505
2025-06-30	20.92	20.97	20.74	20.85	527627
2025-07-01	20.78	21.21	20.55	20.99	559285
2025-07-02	20.98	21.24	20.78	21.20	1023967
2025-07-03	21.21	21.34	21.03	21.19	544623
2025-07-07	21.11	21.25	20.90	20.93	591164
2025-07-08	20.89	21.07	20.80	20.85	650376
2025-07-09	20.97	21.12	20.78	21.08	449166
2025-07-10	21.33	21.41	20.93	21.21	623182
2025-07-11	21.15	21.42	21.10	21.40	594141
2025-07-14	21.36	21.80	21.36	21.64	1066161
2025-07-15	21.62	21.68	21.25	21.51	418419

Explore More About CNNE

Coins representing dividend payouts and trends

CNNE Dividend History

Discover Cannae Holdings 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

CNNE Stock Split History

Discover Cannae Holdings 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

CNNE Historical Prices

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

Web Analytics