CVNA Historical Prices

Summary

Key Stock Metrics

40.21

(February 1, 2024)

52-Week Low

268.34

(November 25, 2024)

52-Week High

376.83

(August 10, 2021)

All-Time High

223.89

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-04-28	13.50	13.94	10.70	11.10	11297841
2017-05-01	11.60	11.73	10.70	10.77	1291300
2017-05-02	10.95	10.95	10.00	10.10	991549
2017-05-03	10.18	10.18	8.18	8.72	3366733
2017-05-04	8.59	10.04	8.14	9.98	1840169
2017-05-05	10.15	11.05	9.75	10.92	1691911
2017-05-08	11.04	11.14	10.50	10.80	580069
2017-05-09	10.80	11.09	10.40	10.55	547407
2017-05-10	10.56	10.74	9.61	10.74	672558
2017-05-11	10.62	11.35	10.40	11.00	429225
2017-05-12	11.03	11.47	10.60	11.35	361702
2017-05-15	11.45	11.70	11.35	11.52	430239
2017-05-16	11.70	11.82	11.49	11.76	335490
2017-05-17	11.68	11.87	10.91	11.66	450084
2017-05-18	11.50	11.88	11.24	11.52	404808
2017-05-19	11.62	11.71	11.26	11.40	221268
2017-05-22	12.39	12.39	10.99	11.08	913037
2017-05-23	11.63	11.74	10.31	10.81	1054647
2017-05-24	11.07	11.59	10.83	10.91	721771
2017-05-25	11.05	11.08	10.58	10.65	437956
2017-05-26	10.73	10.88	10.49	10.73	611989
2017-05-30	10.79	10.88	10.00	10.18	651309
2017-05-31	10.18	10.43	9.39	10.05	927771
2017-06-01	10.04	10.30	9.03	9.33	745036
2017-06-02	9.33	9.60	9.26	9.53	652697
2017-06-05	9.57	9.72	8.85	9.00	630729
2017-06-06	9.24	9.81	9.06	9.53	1470019
2017-06-07	10.94	12.83	10.50	12.66	6085098
2017-06-08	13.12	14.50	12.86	13.20	3614053
2017-06-09	13.32	13.70	12.98	13.30	760854
2017-06-12	13.53	14.08	12.13	14.00	1351258
2017-06-13	14.33	15.49	14.06	15.11	834443
2017-06-14	15.39	16.84	15.38	16.70	1466612
2017-06-15	16.41	17.94	16.02	17.68	986899
2017-06-16	17.60	19.80	17.60	19.31	2568656
2017-06-19	19.75	20.43	18.81	19.54	1173543
2017-06-20	19.66	19.78	18.37	18.91	734101
2017-06-21	19.14	20.00	19.14	19.53	468943
2017-06-22	19.70	22.80	19.38	21.14	1686708
2017-06-23	21.72	21.72	19.82	21.43	2735659
2017-06-26	21.50	23.70	21.33	23.39	1251950
2017-06-27	23.59	23.59	21.75	22.17	995093
2017-06-28	22.07	22.27	20.36	20.66	933158
2017-06-29	20.73	21.15	20.27	20.60	453283
2017-06-30	20.66	20.80	20.20	20.47	170770
2017-07-03	20.42	20.46	18.93	19.21	292394
2017-07-05	19.00	21.50	18.63	21.18	631531
2017-07-06	21.03	21.07	19.29	20.18	665156
2017-07-07	20.15	21.20	19.60	21.00	491075
2017-07-10	21.00	22.25	20.33	21.99	603095
2017-07-11	22.01	22.10	20.63	21.56	522608
2017-07-12	21.66	22.67	21.66	22.40	626575
2017-07-13	22.35	23.52	22.04	22.98	801489
2017-07-14	22.98	23.13	22.55	22.93	215779
2017-07-17	23.21	23.36	21.64	21.80	394917
2017-07-18	21.62	21.92	21.09	21.53	307041
2017-07-19	21.55	22.40	21.30	22.26	255922
2017-07-20	22.42	22.42	21.50	21.60	280801
2017-07-21	21.66	22.10	21.23	21.40	522098
2017-07-24	21.44	21.75	20.03	21.62	519531
2017-07-25	21.42	21.48	20.60	20.87	395388
2017-07-26	20.78	21.38	20.55	21.35	252653
2017-07-27	21.19	21.62	20.81	20.99	291417
2017-07-28	20.60	21.24	20.39	20.41	224447
2017-07-31	20.25	20.25	18.95	19.52	668074
2017-08-01	19.44	19.64	18.66	18.71	477156
2017-08-02	18.65	19.53	18.53	19.06	458766
2017-08-03	19.06	19.16	16.88	17.41	1071579
2017-08-04	17.20	18.03	16.20	18.02	796665
2017-08-07	18.03	19.00	17.76	18.57	460261
2017-08-08	18.75	19.85	18.56	19.23	965145
2017-08-09	18.31	18.98	16.50	18.09	1752817
2017-08-10	17.90	17.97	16.70	17.21	892559
2017-08-11	16.53	17.65	16.25	16.33	800685
2017-08-14	16.37	16.60	14.80	15.37	1472884
2017-08-15	15.31	15.54	14.38	14.79	1371189
2017-08-16	14.72	15.87	14.61	15.15	890560
2017-08-17	14.91	15.43	14.80	15.18	606675
2017-08-18	14.98	15.20	13.82	14.21	1895060
2017-08-21	13.88	14.73	13.44	14.62	874060
2017-08-22	14.45	15.60	14.26	15.51	671812
2017-08-23	15.38	18.04	15.25	15.94	1576155
2017-08-24	16.08	16.53	15.54	15.92	1248380
2017-08-25	16.13	16.44	14.79	14.84	748905
2017-08-28	14.80	15.59	14.60	15.50	424012
2017-08-29	15.38	15.83	14.90	15.74	469516
2017-08-30	15.85	17.94	15.55	17.53	1247890
2017-08-31	17.82	19.19	17.66	17.85	1107391
2017-09-01	17.89	17.89	16.34	17.34	568949
2017-09-05	17.22	17.38	16.12	16.74	422918
2017-09-06	16.85	17.90	16.64	17.87	482253
2017-09-07	18.25	18.87	18.19	18.75	571883
2017-09-08	18.73	19.15	17.66	18.40	394138
2017-09-11	18.49	18.70	17.75	18.43	316285
2017-09-12	18.34	19.36	18.14	18.52	424788
2017-09-13	18.49	19.05	17.91	18.05	404185
2017-09-14	18.00	18.43	17.64	18.14	377977
2017-09-15	18.12	18.53	17.51	17.66	643183
2017-09-18	17.64	17.96	16.30	16.33	658668
2017-09-19	16.35	17.17	16.10	16.69	305410
2017-09-20	16.74	17.74	16.51	17.59	654950
2017-09-21	17.41	17.89	16.55	16.81	464309
2017-09-22	15.87	16.71	15.87	16.17	942206
2017-09-25	16.01	16.78	16.00	16.50	544387
2017-09-26	16.39	16.71	15.60	16.02	559293
2017-09-27	16.04	16.25	15.36	15.50	375520
2017-09-28	15.50	15.72	14.55	14.90	706718
2017-09-29	14.91	15.13	14.14	14.68	794784
2017-10-02	14.89	15.88	14.66	15.65	697830
2017-10-03	15.75	15.99	15.32	15.43	690471
2017-10-04	15.45	15.63	14.62	15.38	679200
2017-10-05	15.38	15.94	15.14	15.45	325292
2017-10-06	15.31	15.71	15.17	15.26	329107
2017-10-09	15.22	15.51	14.56	14.81	4705055
2017-10-10	14.75	14.90	13.86	13.90	663399
2017-10-11	13.89	14.26	13.58	14.25	448981
2017-10-12	14.11	14.11	13.66	14.01	238034
2017-10-13	13.86	14.41	13.82	14.02	214810
2017-10-16	14.02	14.35	13.75	14.00	336749
2017-10-17	13.90	14.33	13.80	13.99	271574
2017-10-18	13.88	14.29	13.88	13.99	424702
2017-10-19	13.90	14.15	13.38	13.46	581818
2017-10-20	13.48	13.61	12.95	13.34	789517
2017-10-23	13.34	13.37	12.75	13.03	330006
2017-10-24	12.94	13.65	12.86	13.64	389639
2017-10-25	13.53	13.86	12.95	13.03	492187
2017-10-26	12.97	13.59	12.53	12.65	477904
2017-10-27	12.61	12.95	12.50	12.76	234965
2017-10-30	12.61	12.79	12.17	12.50	248119
2017-10-31	12.43	14.59	12.43	14.18	1234017
2017-11-01	14.39	14.47	13.53	14.01	367640
2017-11-02	14.00	14.28	13.79	14.00	264950
2017-11-03	14.04	14.25	13.87	14.06	162469
2017-11-06	14.06	16.46	14.06	16.36	779300
2017-11-07	16.42	16.47	14.78	15.15	988752
2017-11-08	12.90	15.06	12.87	14.66	1406330
2017-11-09	14.58	14.62	13.75	13.86	472334
2017-11-10	13.60	14.30	13.58	14.19	289675
2017-11-13	14.13	15.30	13.91	15.03	424210
2017-11-14	15.01	15.57	14.62	15.13	572538
2017-11-15	14.98	15.17	14.69	14.95	307481
2017-11-16	15.08	15.47	14.93	15.40	417445
2017-11-17	15.40	15.76	15.27	15.50	529423
2017-11-20	15.66	15.71	14.63	14.94	313155
2017-11-21	15.04	15.56	14.27	14.67	365626
2017-11-22	14.69	15.46	14.53	15.32	254114
2017-11-24	15.52	15.56	15.20	15.43	113937
2017-11-27	15.40	15.85	15.40	15.74	229211
2017-11-28	15.51	16.69	15.43	16.54	472588
2017-11-29	16.58	17.06	15.36	15.59	439442
2017-11-30	15.76	16.74	15.62	16.21	740318
2017-12-01	16.10	18.72	16.02	17.91	923048
2017-12-04	18.62	20.91	18.34	20.21	1351655
2017-12-05	20.65	20.65	19.01	20.43	453125
2017-12-06	20.33	21.47	20.26	22.02	648393
2017-12-07	20.50	22.54	20.49	22.02	407841
2017-12-08	20.81	21.81	20.00	21.24	603624
2017-12-11	21.37	21.37	20.37	20.67	324764
2017-12-12	20.75	21.66	20.67	21.30	269026
2017-12-13	21.25	23.45	20.96	22.08	703328
2017-12-14	22.02	23.67	22.02	23.24	409451
2017-12-15	23.51	24.89	21.50	21.87	1279773
2017-12-18	22.35	22.58	21.09	21.53	420764
2017-12-19	21.61	21.86	20.10	20.28	657394
2017-12-20	20.24	21.39	20.07	20.99	813217
2017-12-21	21.01	21.54	21.01	21.23	511614
2017-12-22	21.25	21.44	21.04	21.25	339220
2017-12-26	21.25	21.71	20.89	21.23	239438
2017-12-27	21.14	21.20	20.08	20.28	262358
2017-12-28	20.15	20.25	19.46	19.63	346237
2017-12-29	19.43	19.90	19.08	19.12	236579
2018-01-02	19.16	19.30	18.22	18.31	421791
2018-01-03	18.17	18.40	17.75	18.37	720450
2018-01-04	18.24	18.94	17.82	18.75	704246
2018-01-05	18.84	19.92	18.79	19.71	579038
2018-01-08	19.70	20.40	19.23	20.05	241101
2018-01-09	20.13	20.22	19.90	20.17	196765
2018-01-10	19.96	21.06	19.74	21.04	235100
2018-01-11	21.15	21.82	20.12	20.57	297664
2018-01-12	20.57	21.00	20.49	20.95	165052
2018-01-16	20.95	21.64	20.33	20.51	202293
2018-01-17	20.65	21.05	20.16	20.38	142215
2018-01-18	20.32	20.44	19.76	20.24	163312
2018-01-19	20.18	20.97	20.15	20.86	199217
2018-01-22	20.85	21.35	20.19	20.35	211089
2018-01-23	20.24	21.09	20.08	21.02	165090
2018-01-24	21.10	21.36	20.24	20.75	298519
2018-01-25	20.89	20.89	20.16	20.34	618127
2018-01-26	20.35	20.52	19.57	19.74	239430
2018-01-29	19.52	19.52	18.61	18.81	276508
2018-01-30	18.73	19.10	18.51	19.00	196943
2018-01-31	19.15	19.68	18.97	19.09	212997
2018-02-01	19.00	19.07	18.28	18.49	182554
2018-02-02	18.30	18.68	18.04	18.30	153617
2018-02-05	18.10	18.39	17.50	17.57	477200
2018-02-06	17.14	18.51	16.86	18.48	445163
2018-02-07	18.35	19.59	18.23	18.49	536872
2018-02-08	18.56	18.95	17.60	17.66	586867
2018-02-09	17.84	18.17	16.58	18.10	420337
2018-02-12	18.21	19.74	17.84	19.64	317755
2018-02-13	19.60	20.87	19.35	20.46	446402
2018-02-14	20.39	21.48	19.88	20.90	309019
2018-02-15	21.07	23.09	20.80	21.86	452262
2018-02-16	21.94	22.18	20.64	21.42	281143
2018-02-20	21.15	21.78	21.15	21.48	164819
2018-02-21	21.37	21.60	20.08	20.63	264978
2018-02-22	20.63	20.98	20.45	20.98	106692
2018-02-23	21.00	21.68	20.90	21.38	502402
2018-02-26	21.57	22.62	21.51	21.88	450366
2018-02-27	21.86	22.10	20.60	20.72	337839
2018-02-28	20.88	21.19	19.98	20.04	526289
2018-03-01	20.17	20.28	19.00	19.13	756240
2018-03-02	19.02	19.26	18.58	18.73	459684
2018-03-05	18.54	18.87	17.91	18.63	707172
2018-03-06	18.81	18.92	18.01	18.68	1077947
2018-03-07	16.25	18.37	16.02	17.46	2984094
2018-03-08	17.66	17.66	16.51	17.01	1047585
2018-03-09	18.24	18.62	17.89	18.03	707605
2018-03-12	18.05	18.97	18.04	18.49	419521
2018-03-13	18.62	18.90	18.29	18.87	319198
2018-03-14	18.90	21.96	18.90	21.24	1086668
2018-03-15	21.24	21.33	19.85	20.02	626962
2018-03-16	20.16	21.33	20.12	20.98	415808
2018-03-19	20.90	20.99	19.20	20.37	429222
2018-03-20	20.07	20.48	19.61	20.26	250043
2018-03-21	20.22	21.74	20.07	20.85	431534
2018-03-22	20.57	21.48	20.45	20.93	328223
2018-03-23	21.05	21.56	20.65	20.96	265448
2018-03-26	21.27	22.44	21.01	22.33	358496
2018-03-27	22.41	23.20	21.72	22.27	797419
2018-03-28	22.25	22.78	21.89	22.61	414504
2018-03-29	22.74	23.50	22.68	22.93	328849
2018-04-02	22.89	23.48	21.76	22.59	919380
2018-04-03	22.79	22.91	22.37	22.71	467525
2018-04-04	22.33	22.71	21.80	22.38	377064
2018-04-05	22.62	23.48	22.29	23.32	290121
2018-04-06	23.02	23.59	22.47	22.91	209948
2018-04-09	23.13	25.22	23.05	23.74	660299
2018-04-10	24.05	24.58	23.31	23.98	271085
2018-04-11	23.90	24.16	22.31	22.68	494602
2018-04-12	22.76	23.74	22.64	23.22	166345
2018-04-13	23.42	23.83	23.01	23.40	173877
2018-04-16	23.74	27.17	23.44	27.03	1258126
2018-04-17	27.26	31.18	27.26	30.10	2191041
2018-04-18	30.34	31.35	29.10	29.78	953384
2018-04-19	29.55	30.83	29.50	29.69	452983
2018-04-20	29.76	30.12	29.00	29.37	220419
2018-04-23	29.53	30.86	29.40	29.96	505961
2018-04-24	28.12	29.62	27.82	28.08	1888559
2018-04-25	27.85	29.50	27.70	29.26	1436946
2018-04-26	27.05	28.00	26.76	27.48	5793544
2018-04-27	27.62	27.96	27.13	27.45	2206198
2018-04-30	27.72	27.74	25.95	26.21	1827429
2018-05-01	26.28	27.25	25.72	26.99	560951
2018-05-02	27.08	27.38	26.23	26.70	797934
2018-05-03	26.55	27.48	25.95	26.18	633903
2018-05-04	26.21	26.78	25.35	25.47	1165474
2018-05-07	25.50	25.82	24.76	25.24	1173569
2018-05-08	25.00	25.76	24.87	24.97	968289
2018-05-09	24.91	25.26	24.03	24.76	2251282
2018-05-10	29.00	29.00	26.75	26.78	3708633
2018-05-11	26.85	27.85	26.09	27.50	931985
2018-05-14	27.69	28.50	27.15	27.18	1022123
2018-05-15	27.07	27.07	25.05	26.47	1723851
2018-05-16	26.30	27.72	26.12	26.77	810010
2018-05-17	26.63	27.22	26.15	26.78	686227
2018-05-18	26.72	27.42	26.41	26.76	617861
2018-05-21	27.00	27.30	26.28	26.72	503366
2018-05-22	26.95	27.17	26.52	26.71	562763
2018-05-23	26.54	27.64	26.12	26.18	819190
2018-05-24	26.18	26.50	25.00	25.76	885788
2018-05-25	25.82	26.42	25.00	25.10	974069
2018-05-29	24.98	27.64	24.36	27.11	1216748
2018-05-30	27.42	28.67	26.85	28.31	872972
2018-05-31	28.72	29.22	28.19	28.85	903233
2018-06-01	28.89	29.74	27.51	28.17	1048356
2018-06-04	28.16	29.77	28.06	29.73	940409
2018-06-05	29.67	31.94	29.15	31.06	1311756
2018-06-06	31.16	33.29	31.10	32.91	1214071
2018-06-07	32.93	35.43	32.92	35.35	1594289
2018-06-08	35.00	36.55	34.26	36.04	1257777
2018-06-11	36.18	37.19	35.94	36.76	770110
2018-06-12	37.15	39.48	36.92	38.93	2168193
2018-06-13	38.93	39.48	35.88	37.09	1276521
2018-06-14	37.37	41.13	37.32	40.39	3375812
2018-06-15	40.00	44.12	39.66	42.82	2093642
2018-06-18	42.32	45.21	41.31	43.19	1346705
2018-06-19	42.39	44.31	42.10	43.68	1156640
2018-06-20	44.34	44.34	38.71	38.72	2299336
2018-06-21	39.00	39.84	36.50	37.93	1321783
2018-06-22	38.45	41.13	38.32	40.36	2054906
2018-06-25	40.00	40.28	38.00	39.68	765911
2018-06-26	39.85	40.77	39.23	40.50	876036
2018-06-27	40.59	43.85	40.55	41.47	1159166
2018-06-28	41.11	42.39	40.73	41.79	609228
2018-06-29	42.16	43.33	41.28	41.60	904939
2018-07-02	41.26	42.81	39.81	42.65	938202
2018-07-03	42.64	43.17	41.35	41.73	506069
2018-07-05	42.09	45.50	41.44	44.98	967302
2018-07-06	44.90	47.36	44.90	47.17	1121565
2018-07-09	48.74	49.87	43.90	44.82	1678304
2018-07-10	44.65	44.89	43.50	44.14	788937
2018-07-11	43.40	44.63	43.39	43.97	609628
2018-07-12	44.32	46.01	43.74	45.56	697498
2018-07-13	45.92	46.42	43.83	44.10	606543
2018-07-16	44.19	45.40	43.45	45.17	559966
2018-07-17	45.13	46.04	44.30	45.90	878867
2018-07-18	45.44	47.08	44.53	46.83	750156
2018-07-19	46.58	48.00	45.09	45.34	817699
2018-07-20	45.25	46.32	44.12	44.19	489389
2018-07-23	44.00	44.45	42.74	43.36	438673
2018-07-24	43.93	44.89	42.98	43.83	439612
2018-07-25	43.69	45.71	43.31	45.50	586219
2018-07-26	45.08	45.77	44.90	45.34	923305
2018-07-27	45.11	45.19	43.51	44.21	519448
2018-07-30	44.12	44.12	40.13	41.12	1125891
2018-07-31	41.17	43.39	40.20	43.00	654122
2018-08-01	42.70	44.15	42.46	43.74	683780
2018-08-02	43.83	44.42	43.10	43.42	732976
2018-08-03	43.75	45.88	43.25	45.08	658406
2018-08-06	45.25	47.47	44.77	46.90	1066160
2018-08-07	47.32	47.60	46.14	47.15	1341316
2018-08-08	47.12	49.20	46.63	47.06	2009325
2018-08-09	53.23	56.10	48.70	51.11	3799655
2018-08-10	50.81	55.94	50.37	54.06	1511612
2018-08-13	54.06	55.39	53.30	53.64	1023297
2018-08-14	53.85	55.96	53.30	54.80	908363
2018-08-15	53.93	54.61	52.40	53.34	713502
2018-08-16	53.98	54.62	52.91	54.38	637908
2018-08-17	54.67	55.50	53.35	55.42	688224
2018-08-20	55.86	58.73	55.79	58.53	1044412
2018-08-21	58.85	60.45	57.78	58.38	1209662
2018-08-22	58.00	59.19	57.06	57.97	919776
2018-08-23	58.09	59.05	56.08	57.64	896756
2018-08-24	57.68	60.86	57.68	60.08	1068733
2018-08-27	60.30	62.89	60.24	62.39	1109689
2018-08-28	63.00	63.43	62.04	63.02	863112
2018-08-29	63.14	63.75	61.50	63.04	635175
2018-08-30	62.86	63.88	61.85	62.09	1007947
2018-08-31	61.84	64.80	61.50	64.74	807054
2018-09-04	64.96	67.54	63.56	67.34	1627435
2018-09-05	66.86	67.98	60.58	62.15	1741716
2018-09-06	62.63	63.50	58.01	58.96	1175923
2018-09-07	58.26	63.34	57.24	61.50	1387188
2018-09-10	62.26	68.34	61.89	68.28	1575145
2018-09-11	68.69	71.24	65.92	70.82	1931186
2018-09-12	70.47	72.59	67.00	67.43	1604626
2018-09-13	66.29	66.72	59.70	64.01	3383677
2018-09-14	62.49	63.84	61.36	63.43	1328346
2018-09-17	63.49	63.49	58.57	60.27	1999667
2018-09-18	60.12	62.39	58.55	59.27	1288216
2018-09-19	60.00	60.91	58.53	58.95	1191611
2018-09-20	59.00	61.75	58.57	60.05	1346993
2018-09-21	60.00	60.49	58.58	60.01	2020519
2018-09-24	59.50	59.60	56.87	59.54	1031647
2018-09-25	59.72	60.96	58.86	59.33	1226020
2018-09-26	59.52	63.95	59.52	61.15	1832985
2018-09-27	61.57	61.98	59.00	60.00	1276134
2018-09-28	59.73	60.85	58.76	59.09	797443
2018-10-01	59.81	60.49	57.10	57.47	1267421
2018-10-02	58.23	59.75	52.37	54.46	2038467
2018-10-03	54.46	55.48	52.93	54.55	1330782
2018-10-04	54.49	55.01	51.55	53.31	1634557
2018-10-05	52.64	54.42	51.13	53.87	1428592
2018-10-08	53.22	53.68	50.78	52.66	1335772
2018-10-09	52.35	54.79	49.58	51.24	1746220
2018-10-10	51.24	51.24	46.39	46.57	2593240
2018-10-11	46.00	47.76	43.85	43.90	2784155
2018-10-12	45.43	48.35	45.03	46.90	2455553
2018-10-15	46.58	46.58	42.71	43.65	2104974
2018-10-16	43.99	45.88	43.49	45.65	1470263
2018-10-17	45.46	45.55	43.75	44.83	949230
2018-10-18	44.72	44.72	40.64	42.76	1411192
2018-10-19	43.00	44.12	40.05	40.17	1366346
2018-10-22	40.48	42.08	40.48	41.59	1141863
2018-10-23	40.51	42.55	39.12	41.63	1680432
2018-10-24	41.88	42.45	38.12	38.54	1473043
2018-10-25	38.92	41.27	38.92	40.46	1018613
2018-10-26	39.22	40.39	38.25	38.72	1120171
2018-10-29	39.33	40.43	37.01	37.75	1280041
2018-10-30	36.81	39.11	35.01	37.68	2449203
2018-10-31	39.11	39.96	38.37	38.75	1942053
2018-11-01	39.20	45.02	39.17	44.39	2298330
2018-11-02	44.55	46.76	43.98	46.33	1695497
2018-11-05	46.16	46.69	43.26	46.44	1383569
2018-11-06	46.25	46.25	44.34	45.05	1560285
2018-11-07	45.77	46.57	42.81	46.17	2673985
2018-11-08	54.89	54.98	49.24	51.47	3636567
2018-11-09	49.94	50.93	47.57	48.90	1776973
2018-11-12	48.29	49.20	43.62	44.01	1729310
2018-11-13	44.95	46.15	43.00	45.53	1471931
2018-11-14	45.99	48.19	44.97	45.25	1348769
2018-11-15	45.67	48.69	43.78	47.85	986946
2018-11-16	46.81	48.94	44.58	46.04	1148758
2018-11-19	45.61	46.03	41.36	42.38	1399439
2018-11-20	40.81	42.66	39.81	41.22	1571761
2018-11-21	41.77	43.86	41.00	41.68	1141446
2018-11-23	41.46	44.29	41.33	42.66	566046
2018-11-26	43.34	45.38	42.45	45.07	1000262
2018-11-27	45.72	47.62	45.16	46.03	846227
2018-11-28	46.46	47.66	44.33	47.42	1891817
2018-11-29	47.94	49.81	45.62	47.26	2355817
2018-11-30	46.99	47.85	42.90	43.29	2011452
2018-12-03	44.07	44.83	39.48	42.86	2267161
2018-12-04	39.27	40.24	37.94	38.40	4104771
2018-12-06	36.71	38.58	36.31	38.58	2115028
2018-12-07	38.79	39.04	34.28	35.71	2914667
2018-12-10	35.17	36.39	33.44	35.47	1411814
2018-12-11	36.55	37.40	33.61	33.82	3464415
2018-12-12	34.38	36.97	33.99	35.76	2220553
2018-12-13	35.84	36.92	33.44	33.54	1432161
2018-12-14	33.00	33.86	31.82	32.15	1467451
2018-12-17	31.41	34.14	30.65	32.77	1606260
2018-12-18	33.23	34.96	32.95	34.75	2088655
2018-12-19	34.70	35.84	32.06	32.56	2053651
2018-12-20	33.24	33.90	29.50	31.40	3390997
2018-12-21	31.09	31.36	28.44	29.84	2019878
2018-12-24	29.59	32.31	28.93	30.81	990988
2018-12-26	30.82	34.10	30.34	33.74	1717096
2018-12-27	32.47	33.33	31.11	33.32	1275055
2018-12-28	33.59	33.82	31.53	31.79	1494530
2018-12-31	32.30	33.65	31.72	32.71	1219173
2019-01-02	31.68	33.34	30.76	32.26	1397532
2019-01-03	31.75	31.86	28.77	30.19	2111895
2019-01-04	31.22	32.26	30.39	30.78	1432779
2019-01-07	31.06	34.84	30.89	33.17	2044269
2019-01-08	33.57	35.75	33.25	35.60	1908726
2019-01-09	35.57	37.12	34.60	34.97	1246454
2019-01-10	34.50	34.50	32.58	34.15	1792267
2019-01-11	34.02	36.97	33.60	36.80	1598379
2019-01-14	34.55	35.50	33.59	35.50	3800037
2019-01-15	35.05	35.78	34.04	35.56	2326488
2019-01-16	35.94	37.40	35.10	35.37	1227698
2019-01-17	35.21	36.44	34.78	35.81	1265378
2019-01-18	36.22	37.27	36.16	36.91	1309761
2019-01-22	36.66	36.98	34.38	35.65	1243113
2019-01-23	35.87	37.14	35.50	37.04	1457309
2019-01-24	37.23	39.07	37.13	38.40	1200698
2019-01-25	38.66	40.58	38.40	39.80	1383019
2019-01-28	39.30	39.95	38.30	39.71	850331
2019-01-29	39.41	39.65	37.00	37.06	1442631
2019-01-30	37.26	38.12	36.60	37.31	1140752
2019-01-31	37.31	38.75	36.97	37.15	1249417
2019-02-01	37.22	37.44	34.82	35.28	1617383
2019-02-04	35.25	36.44	35.02	36.21	833673
2019-02-05	36.28	36.56	32.53	34.37	3992543
2019-02-06	33.76	34.06	33.24	33.41	1588002
2019-02-07	33.02	33.15	31.42	33.02	1932266
2019-02-08	32.62	32.75	31.56	32.18	1394560
2019-02-11	32.31	32.78	31.61	31.98	2021135
2019-02-12	30.42	35.32	29.75	35.09	8569279
2019-02-13	34.88	36.27	32.98	33.13	1898013
2019-02-14	32.94	34.89	32.42	34.30	1084391
2019-02-15	34.16	35.81	34.16	35.35	1156487
2019-02-19	35.43	37.91	35.43	36.73	1969490
2019-02-20	37.00	38.00	35.82	36.14	1163438
2019-02-21	36.20	36.53	34.31	34.77	1164878
2019-02-22	34.73	38.09	34.73	38.00	1981549
2019-02-25	38.24	39.73	37.84	38.49	2366060
2019-02-26	38.39	40.67	38.10	40.50	2834028
2019-02-27	40.19	43.40	39.14	41.82	4424354
2019-02-28	45.07	45.96	41.16	44.86	6683927
2019-03-01	45.09	45.50	43.40	43.62	1826576
2019-03-04	43.57	44.36	40.91	42.07	2062534
2019-03-05	42.69	48.54	42.01	47.98	3492918
2019-03-06	47.94	51.47	47.40	50.60	3033332
2019-03-07	50.01	52.60	48.63	49.48	2424103
2019-03-08	48.73	50.52	48.27	49.60	1167777
2019-03-11	49.86	53.46	49.86	52.14	2487768
2019-03-12	53.05	56.39	51.52	53.10	2702730
2019-03-13	53.69	58.48	53.37	55.97	3771358
2019-03-14	55.18	56.22	54.61	55.80	1898282
2019-03-15	55.78	56.95	55.28	56.68	2476371
2019-03-18	56.83	58.61	54.53	56.86	1905258
2019-03-19	57.62	59.00	57.33	57.99	866375
2019-03-20	57.88	59.78	56.77	57.97	1552425
2019-03-21	58.00	58.95	57.10	57.99	1509469
2019-03-22	58.27	58.27	54.41	55.62	1190494
2019-03-25	55.37	57.25	54.81	56.34	1077867
2019-03-26	57.50	59.60	57.08	57.99	2500031
2019-03-27	58.00	59.10	56.63	58.15	1713205
2019-03-28	58.50	59.00	56.46	57.85	1470466
2019-03-29	57.89	58.59	57.41	58.06	1468658
2019-04-01	58.74	59.92	57.64	58.94	1511869
2019-04-02	58.94	63.66	58.21	62.82	2794452
2019-04-03	61.50	63.66	60.01	62.00	1728934
2019-04-04	62.06	63.00	59.04	59.94	1406427
2019-04-05	60.13	61.05	57.90	60.51	897999
2019-04-08	60.32	60.61	58.05	58.80	824899
2019-04-09	58.26	60.91	58.25	60.09	809980
2019-04-10	60.08	62.96	60.08	62.95	997613
2019-04-11	62.94	63.89	62.42	63.55	1131820
2019-04-12	64.47	66.41	63.09	66.00	1122154
2019-04-15	65.86	66.24	62.34	64.38	1804663
2019-04-16	64.07	65.71	62.58	64.60	934303
2019-04-17	64.97	64.97	61.24	63.20	945271
2019-04-18	63.21	63.33	61.14	62.98	650620
2019-04-22	62.59	66.25	61.85	65.40	1359253
2019-04-23	65.98	67.21	65.41	66.59	1344199
2019-04-24	66.79	67.41	64.07	66.54	877303
2019-04-25	66.14	67.13	65.02	66.04	679865
2019-04-26	66.66	70.00	66.15	69.58	1222863
2019-04-29	70.00	70.79	68.50	70.37	1515754
2019-04-30	70.54	73.60	69.50	71.56	1490980
2019-05-01	71.72	72.04	69.25	70.69	1307088
2019-05-02	70.73	71.30	68.45	70.44	791598
2019-05-03	70.50	72.47	70.31	72.18	883578
2019-05-06	69.96	72.75	69.60	72.04	1036783
2019-05-07	72.00	74.17	70.24	71.04	1101356
2019-05-08	70.62	73.87	70.50	71.65	1802118
2019-05-09	72.10	76.85	67.14	75.23	3115234
2019-05-10	74.41	74.50	64.76	66.76	3246228
2019-05-13	64.65	65.61	60.95	62.24	3026939
2019-05-14	62.55	66.10	61.33	65.68	1191139
2019-05-15	64.78	65.84	63.00	65.48	1087289
2019-05-16	66.04	69.70	66.04	69.34	1536060
2019-05-17	67.94	69.14	66.33	68.13	923881
2019-05-20	67.56	67.91	65.51	67.18	980512
2019-05-21	65.25	69.49	65.25	67.03	1808941
2019-05-22	65.35	66.24	64.80	65.11	4734710
2019-05-23	64.70	65.35	62.27	63.28	2057134
2019-05-24	63.40	64.21	58.52	59.39	2387232
2019-05-28	59.23	61.19	59.23	60.14	2098508
2019-05-29	59.57	59.57	56.48	57.96	1785986
2019-05-30	58.33	59.46	58.17	58.75	933520
2019-05-31	57.69	59.40	56.58	57.88	1391055
2019-06-03	57.50	59.00	55.88	58.32	1099801
2019-06-04	59.55	61.34	59.18	61.30	1194238
2019-06-05	62.10	62.10	57.96	59.67	1213212
2019-06-06	59.47	60.18	56.79	60.10	1113156
2019-06-07	61.00	64.82	60.94	63.20	1476573
2019-06-10	63.58	64.18	61.25	61.34	1235753
2019-06-11	62.12	62.90	60.07	61.28	890284
2019-06-12	61.14	61.94	60.50	61.25	765045
2019-06-13	61.79	62.99	61.45	61.78	723094
2019-06-14	61.78	62.29	59.45	59.98	690911
2019-06-17	60.00	64.65	59.90	63.64	1273729
2019-06-18	64.74	69.25	64.74	65.97	1941675
2019-06-19	65.55	66.27	60.72	63.50	1917061
2019-06-20	65.00	67.62	64.21	66.90	1323942
2019-06-21	66.91	67.54	66.06	67.05	944027
2019-06-24	66.74	67.20	61.45	61.48	2320650
2019-06-25	62.52	63.39	59.37	60.31	1388919
2019-06-26	60.94	61.67	58.90	59.07	958220
2019-06-27	59.46	62.28	59.46	61.98	893364
2019-06-28	61.99	63.47	61.60	62.59	4044301
2019-07-01	63.74	65.90	62.18	65.61	1364706
2019-07-02	66.33	67.22	64.18	64.70	929538
2019-07-03	64.74	65.11	63.07	64.17	512048
2019-07-05	63.65	66.07	63.38	65.79	560282
2019-07-08	65.37	67.18	65.02	66.61	1028701
2019-07-09	66.41	67.83	65.34	66.12	1107174
2019-07-10	66.98	68.12	66.78	67.65	2116171
2019-07-11	67.44	67.65	64.02	64.59	1941402
2019-07-12	64.60	68.08	64.60	67.31	908636
2019-07-15	67.30	67.78	65.45	65.90	1159199
2019-07-16	65.73	66.50	61.09	62.01	1991762
2019-07-17	62.12	62.60	60.45	60.92	1523228
2019-07-18	60.38	60.45	58.76	59.64	1486588
2019-07-19	59.64	60.63	57.81	57.91	1448211
2019-07-22	58.24	59.35	57.40	58.45	1106804
2019-07-23	58.84	62.71	58.84	62.63	1651729
2019-07-24	62.45	65.65	62.30	65.16	1868804
2019-07-25	64.73	65.87	64.10	65.63	1378585
2019-07-26	65.95	67.79	63.21	66.45	1184921
2019-07-29	65.98	66.31	63.53	65.54	864529
2019-07-30	64.73	64.79	61.90	62.34	1589762
2019-07-31	62.31	64.75	62.02	63.56	1157623
2019-08-01	63.46	65.65	62.32	62.81	924885
2019-08-02	62.41	62.79	59.92	62.39	1108104
2019-08-05	60.16	61.46	59.31	60.97	1020214
2019-08-06	61.83	62.97	57.89	59.78	2106312
2019-08-07	59.11	59.30	57.20	57.91	2386798
2019-08-08	71.19	73.50	67.67	72.47	7740425
2019-08-09	71.87	79.25	71.76	78.10	3737311
2019-08-12	77.26	79.95	76.49	78.35	2391637
2019-08-13	77.64	81.28	77.64	80.43	2776631
2019-08-14	78.01	81.37	77.81	78.89	2110959
2019-08-15	79.00	79.53	77.56	78.92	1321189
2019-08-16	79.62	80.69	78.94	79.45	1696805
2019-08-19	80.50	80.66	74.76	77.15	1774419
2019-08-20	76.71	77.24	75.03	76.62	1280570
2019-08-21	77.43	83.77	77.26	83.09	2861592
2019-08-22	83.13	83.38	79.60	79.92	1500155
2019-08-23	79.70	81.84	78.16	78.60	1664949
2019-08-26	79.95	81.20	77.35	80.94	1194458
2019-08-27	82.07	84.60	79.74	80.15	954497
2019-08-28	80.25	82.75	78.64	81.96	1033700
2019-08-29	82.99	83.54	81.41	82.46	1107280
2019-08-30	83.11	83.11	79.37	81.16	923261
2019-09-03	79.96	82.80	78.50	79.62	1269096
2019-09-04	80.79	83.44	80.40	81.78	1195106
2019-09-05	82.51	85.03	82.51	84.61	1405190
2019-09-06	84.61	84.92	83.39	83.61	1410634
2019-09-09	84.15	85.07	81.30	83.00	1427946
2019-09-10	82.36	82.44	76.13	77.51	2682786
2019-09-11	77.60	79.04	76.19	77.97	1209954
2019-09-12	79.54	81.51	78.45	80.41	929473
2019-09-13	79.92	81.38	78.65	80.28	719301
2019-09-16	79.56	81.86	77.94	81.53	823190
2019-09-17	81.38	82.15	79.64	80.86	840705
2019-09-18	81.25	81.55	72.76	77.41	2802592
2019-09-19	77.36	78.90	75.41	76.56	1265080
2019-09-20	76.81	78.10	74.77	75.51	3075418
2019-09-23	75.02	75.90	73.54	74.64	1176313
2019-09-24	74.72	74.85	69.61	70.46	2575159
2019-09-25	69.97	71.01	68.32	70.52	1606661
2019-09-26	70.08	70.35	67.18	68.31	1818867
2019-09-27	68.21	68.93	64.80	66.08	1834575
2019-09-30	65.78	66.27	63.40	66.00	2101043
2019-10-01	66.10	68.13	65.00	67.04	2566573
2019-10-02	66.08	66.08	63.11	64.22	2350542
2019-10-03	64.21	67.52	63.45	67.28	1514929
2019-10-04	67.75	68.28	65.43	67.81	1168696
2019-10-07	67.28	67.72	65.97	66.13	1479529
2019-10-08	65.01	67.46	64.45	66.39	1014139
2019-10-09	67.50	69.95	66.88	69.14	793346
2019-10-10	69.27	69.59	68.12	69.26	1021855
2019-10-11	70.65	73.75	70.43	72.26	1626671
2019-10-14	72.26	74.55	71.79	74.35	1199469
2019-10-15	74.88	78.84	74.80	77.83	2159303
2019-10-16	77.29	77.44	75.98	76.55	1120550
2019-10-17	76.82	77.76	75.93	77.11	1313122
2019-10-18	76.80	77.57	73.51	73.85	2441670
2019-10-21	74.72	77.43	74.72	77.26	1127331
2019-10-22	77.57	79.30	75.62	75.80	1665467
2019-10-23	75.50	77.17	74.63	76.96	672740
2019-10-24	77.52	79.64	77.52	78.52	1130091
2019-10-25	78.06	80.37	78.03	79.23	701652
2019-10-28	79.85	84.00	79.85	82.77	1782064
2019-10-29	82.76	85.97	82.65	84.69	2045856
2019-10-30	84.62	84.69	81.36	82.48	1066000
2019-10-31	82.36	82.52	80.23	81.08	641149
2019-11-01	82.33	84.19	81.86	82.73	1154552
2019-11-04	82.87	83.65	81.52	82.98	1454611
2019-11-05	83.70	83.75	79.76	81.52	1469076
2019-11-06	81.32	81.72	78.50	79.08	2096896
2019-11-07	74.13	78.18	70.86	73.12	5102908
2019-11-08	73.01	78.23	72.39	77.96	1737604
2019-11-11	77.02	77.55	74.16	77.49	1544571
2019-11-12	77.83	80.68	77.21	78.20	1667085
2019-11-13	77.61	78.08	74.86	75.19	1270484
2019-11-14	74.96	78.33	74.96	78.00	1139378
2019-11-15	78.89	81.63	77.63	81.57	1350048
2019-11-18	81.31	85.60	80.52	84.83	1968528
2019-11-19	84.53	88.53	84.40	88.34	1699271
2019-11-20	88.50	90.23	87.05	88.98	2171677
2019-11-21	89.72	90.10	88.66	89.19	1416759
2019-11-22	89.20	91.10	88.91	89.78	1489090
2019-11-25	90.31	91.61	89.84	91.06	1501539
2019-11-26	91.42	94.85	91.37	92.84	1787602
2019-11-27	93.47	95.00	92.75	94.98	835451
2019-11-29	94.43	96.44	94.29	95.32	381363
2019-12-02	95.99	96.29	90.89	92.00	1997948
2019-12-03	90.00	92.48	89.40	91.96	1296737
2019-12-04	92.75	93.73	91.64	92.36	1122151
2019-12-05	92.66	93.22	87.72	87.91	1280270
2019-12-06	89.32	90.00	86.29	86.42	1250689
2019-12-09	86.00	89.97	84.89	89.33	1807520
2019-12-10	88.63	92.13	87.20	92.08	1247289
2019-12-11	92.08	94.85	91.56	94.75	1033687
2019-12-12	94.52	97.06	94.07	97.00	2405513
2019-12-13	96.58	96.83	90.32	91.89	1543061
2019-12-16	92.50	95.98	92.00	95.42	1017459
2019-12-17	95.00	95.27	91.09	94.68	864704
2019-12-18	94.96	95.66	92.92	93.37	678181
2019-12-19	95.99	99.19	94.11	96.27	2078603
2019-12-20	97.25	97.25	94.15	95.91	1478467
2019-12-23	96.37	97.34	94.35	95.23	779763
2019-12-24	94.99	96.38	94.40	96.38	257091
2019-12-26	96.86	98.66	96.12	98.44	895940
2019-12-27	98.67	98.67	96.57	97.82	1504636
2019-12-30	97.40	97.43	92.10	92.28	1121907
2019-12-31	91.79	92.42	90.71	92.05	1055544
2020-01-02	93.21	96.98	92.51	96.95	1221323
2020-01-03	95.62	97.13	92.34	92.75	984444
2020-01-06	91.44	93.13	90.88	92.34	834893
2020-01-07	93.02	93.02	90.77	90.91	736002
2020-01-08	90.75	91.16	88.44	89.13	1471586
2020-01-09	89.37	89.77	85.49	86.57	1494344
2020-01-10	86.81	88.21	85.76	87.61	1870554
2020-01-13	88.48	93.85	87.61	92.87	2615415
2020-01-14	92.14	92.19	84.06	86.02	4238581
2020-01-15	85.76	86.85	83.41	86.77	1520505
2020-01-16	87.44	88.08	86.24	87.21	2240962
2020-01-17	87.69	87.91	84.00	84.00	1341820
2020-01-21	83.50	84.12	81.88	83.53	2404008
2020-01-22	83.91	85.32	82.63	83.72	1162586
2020-01-23	83.21	83.70	81.80	82.94	612914
2020-01-24	83.39	84.04	81.78	83.11	641265
2020-01-27	80.11	85.15	80.11	84.70	1379943
2020-01-28	85.38	85.65	83.43	84.94	1174133
2020-01-29	85.50	86.40	81.62	81.75	1271905
2020-01-30	80.55	80.86	78.59	79.88	2313994
2020-01-31	80.05	80.05	76.80	79.25	1571353
2020-02-03	80.22	86.31	79.87	86.25	2337667
2020-02-04	87.28	91.90	86.62	91.30	2340734
2020-02-05	92.46	92.46	84.84	89.75	2031036
2020-02-06	90.10	93.32	89.39	91.06	1143044
2020-02-07	90.05	90.37	87.91	88.86	950959
2020-02-10	88.37	90.81	87.72	89.44	1685593
2020-02-11	89.79	90.24	84.24	85.80	1524537
2020-02-12	86.61	87.43	85.08	86.65	961696
2020-02-13	86.00	88.06	85.58	87.40	801952
2020-02-14	87.54	89.11	87.09	88.62	674579
2020-02-18	88.00	94.59	88.00	94.31	2140494
2020-02-19	95.10	109.49	93.95	106.78	3884426
2020-02-20	106.45	115.23	104.50	108.81	3214852
2020-02-21	109.11	111.25	106.10	110.09	1185999
2020-02-24	104.89	108.38	104.62	107.10	1609929
2020-02-25	108.41	109.09	103.09	104.04	1319638
2020-02-26	103.31	105.41	100.28	101.56	2602121
2020-02-27	88.40	92.75	81.10	88.77	6717819
2020-02-28	84.06	85.01	78.66	82.91	4141785
2020-03-02	83.37	86.18	79.00	82.36	2541949
2020-03-03	82.65	83.20	77.39	80.05	3139101
2020-03-04	81.91	82.55	78.44	82.45	1866827
2020-03-05	80.19	81.60	73.49	74.55	3611200
2020-03-06	70.86	71.52	64.31	66.02	4383295
2020-03-09	58.93	59.96	55.84	58.19	4655604
2020-03-10	61.06	63.12	55.45	62.77	3654577
2020-03-11	60.54	62.15	54.71	56.59	2697389
2020-03-12	50.52	53.18	44.55	45.13	4174058
2020-03-13	51.48	51.48	41.12	50.92	3948217
2020-03-16	40.43	43.78	36.71	39.18	4508269
2020-03-17	40.60	43.00	32.87	40.61	6435366
2020-03-18	35.89	36.62	22.91	29.91	5928810
2020-03-19	26.56	31.97	22.16	30.01	8005616
2020-03-20	31.78	38.26	28.54	29.35	7899237
2020-03-23	28.68	36.86	26.35	35.80	6534240
2020-03-24	39.93	56.67	39.90	51.21	7069617
2020-03-25	53.17	66.36	52.23	62.51	8467623
2020-03-26	62.38	64.00	53.85	56.55	5451761
2020-03-27	52.06	52.92	47.52	48.90	3176268
2020-03-30	58.00	59.99	49.63	52.38	6248304
2020-03-31	51.47	57.50	51.47	55.09	4620247
2020-04-01	50.47	52.68	48.32	50.56	2500412
2020-04-02	49.02	49.99	45.01	46.61	3114098
2020-04-03	45.33	50.41	44.00	45.91	3034221
2020-04-06	50.99	54.69	47.59	52.83	4343512
2020-04-07	57.60	61.51	53.21	55.53	4841616
2020-04-08	57.03	60.25	53.42	58.48	3095864
2020-04-09	62.36	70.83	60.01	61.35	6568839
2020-04-13	62.06	75.96	58.04	75.28	5442381
2020-04-14	78.00	86.46	76.55	84.08	6223923
2020-04-15	77.49	79.00	70.78	71.34	5648152
2020-04-16	72.34	74.49	68.97	71.22	2631056
2020-04-17	74.95	78.99	73.32	78.06	3954943
2020-04-20	73.94	82.25	73.80	80.30	2969593
2020-04-21	80.00	87.97	78.56	85.58	4097005
2020-04-22	86.12	88.68	81.58	82.67	1986663
2020-04-23	83.36	90.71	83.19	87.81	3130478
2020-04-24	88.52	94.11	86.05	92.24	2259963
2020-04-27	93.78	95.84	89.51	90.31	2212515
2020-04-28	94.26	94.26	82.55	82.96	4114594
2020-04-29	87.66	87.67	83.79	84.89	2282935
2020-04-30	83.37	85.91	79.65	80.11	2404941
2020-05-01	77.97	78.40	71.72	76.00	2770388
2020-05-04	73.26	80.09	71.56	80.01	2410612
2020-05-05	82.00	88.18	80.21	86.00	3137409
2020-05-06	86.50	92.45	85.11	91.15	4269291
2020-05-07	85.96	101.09	81.93	97.67	5074935
2020-05-08	96.61	109.30	95.67	100.09	4390171
2020-05-11	99.00	101.88	97.37	100.67	3301508
2020-05-12	102.65	102.84	93.34	93.72	1907242
2020-05-13	94.74	97.45	88.14	89.90	2322030
2020-05-14	88.01	91.97	83.10	89.55	2707826
2020-05-15	87.94	93.03	87.54	92.66	1574317
2020-05-18	97.85	101.65	97.00	98.59	2097409
2020-05-19	90.72	92.25	88.04	88.91	7114080
2020-05-20	91.00	92.48	86.53	91.11	2045294
2020-05-21	91.54	96.20	90.25	94.74	1788987
2020-05-22	94.40	96.97	92.60	96.45	1318803
2020-05-26	100.75	103.49	98.90	99.19	1701115
2020-05-27	100.18	100.99	92.31	96.14	2265820
2020-05-28	95.80	96.05	91.51	93.29	1622102
2020-05-29	93.52	95.51	90.55	92.98	2125318
2020-06-01	92.53	94.84	91.53	91.85	1429564
2020-06-02	93.38	110.50	92.97	109.12	7148113
2020-06-03	108.38	112.40	106.12	107.39	2765552
2020-06-04	106.11	110.01	99.15	102.00	2577969
2020-06-05	107.00	116.69	106.01	115.87	3924311
2020-06-08	117.94	118.64	108.75	113.64	2524955
2020-06-09	111.01	117.60	110.02	113.55	1504682
2020-06-10	116.39	122.69	113.17	118.80	2669743
2020-06-11	112.35	115.26	106.56	107.26	2062092
2020-06-12	113.00	115.54	107.84	111.21	1766702
2020-06-15	107.56	115.32	106.14	114.32	1136082
2020-06-16	121.65	122.09	114.50	118.03	1274055
2020-06-17	118.00	121.30	117.08	118.96	1063318
2020-06-18	117.82	123.39	117.71	122.98	1407041
2020-06-19	124.94	127.38	123.29	126.12	2569663
2020-06-22	125.74	129.32	125.12	127.39	1661426
2020-06-23	128.77	131.86	126.81	127.61	1543375
2020-06-24	126.00	127.26	111.81	112.25	3224376
2020-06-25	112.10	119.61	110.06	117.16	2666201
2020-06-26	118.26	121.51	116.69	117.41	2187328
2020-06-29	118.33	121.69	115.23	120.37	1242018
2020-06-30	119.36	121.34	118.64	120.20	1134480
2020-07-01	119.59	126.99	119.38	125.38	1588759
2020-07-02	128.89	132.55	127.83	128.53	1722887
2020-07-06	133.35	137.72	133.25	134.44	1379107
2020-07-07	133.85	138.35	129.84	133.11	1595052
2020-07-08	134.03	139.30	132.78	138.92	1154571
2020-07-09	140.49	143.13	134.93	138.64	1459318
2020-07-10	138.00	139.98	136.00	137.46	815336
2020-07-13	139.31	139.61	126.31	126.55	1799866
2020-07-14	126.56	136.31	124.89	135.95	2410594
2020-07-15	137.50	138.29	131.67	136.49	1228601
2020-07-16	135.16	138.10	133.86	136.95	721893
2020-07-17	138.45	142.22	137.69	141.10	1204696
2020-07-20	142.35	146.81	142.35	144.84	1321008
2020-07-21	146.61	147.08	144.10	145.03	970332
2020-07-22	146.15	150.00	145.17	149.19	891863
2020-07-23	148.58	150.80	144.91	147.95	1645657
2020-07-24	145.81	149.19	142.56	148.36	1247365
2020-07-27	149.99	150.93	147.16	150.83	949563
2020-07-28	153.08	156.33	151.26	151.38	1321028
2020-07-29	152.52	155.50	152.52	155.46	736200
2020-07-30	152.95	157.44	148.49	155.87	1014402
2020-07-31	157.23	157.74	151.44	154.95	888707
2020-08-03	156.76	162.16	156.07	159.49	1438286
2020-08-04	159.77	167.22	159.77	166.69	2380156
2020-08-05	168.94	177.29	167.27	174.12	3897297
2020-08-06	173.00	225.45	172.93	222.99	9899962
2020-08-07	215.60	222.98	190.31	192.00	7586913
2020-08-10	196.51	198.22	184.05	190.12	1749898
2020-08-11	190.54	199.32	183.89	187.65	1676016
2020-08-12	190.00	197.25	189.00	193.22	1119047
2020-08-13	192.67	202.63	192.41	193.43	1156945
2020-08-14	194.62	197.90	193.26	196.68	888414
2020-08-17	198.56	199.99	191.27	195.00	1648105
2020-08-18	196.20	205.48	194.78	202.61	1117440
2020-08-19	203.00	203.00	196.84	199.31	789829
2020-08-20	197.95	204.82	196.48	202.59	693085
2020-08-21	201.90	207.28	200.50	202.20	891134
2020-08-24	205.05	205.24	196.14	200.89	1170348
2020-08-25	199.00	203.72	195.51	202.93	782185
2020-08-26	204.22	208.56	201.29	207.82	880972
2020-08-27	206.97	213.14	203.16	208.01	1288357
2020-08-28	208.80	219.10	208.76	218.44	1490093
2020-08-31	218.00	218.92	210.41	215.96	908322
2020-09-01	215.12	235.00	214.57	227.19	1901626
2020-09-02	230.53	231.42	214.71	222.98	1180844
2020-09-03	218.00	219.33	197.20	198.51	1991192
2020-09-04	196.00	201.76	180.16	187.00	2737784
2020-09-08	178.50	186.12	176.65	181.00	2505276
2020-09-09	188.46	191.94	177.14	179.86	1977482
2020-09-10	180.72	184.93	177.31	178.63	1828436
2020-09-11	179.33	182.64	171.44	174.24	1705159
2020-09-14	178.14	178.36	169.03	171.55	1910297
2020-09-15	174.00	174.81	168.01	171.92	1199074
2020-09-16	172.25	178.00	167.33	175.90	1667666
2020-09-17	171.00	171.59	164.63	166.44	1876735
2020-09-18	171.13	171.72	160.67	164.78	1733573
2020-09-21	161.91	173.92	158.25	173.67	1254948
2020-09-22	210.86	234.74	200.94	226.83	11332177
2020-09-23	226.47	227.97	214.30	218.67	3070093
2020-09-24	216.64	218.41	206.65	208.35	1565508
2020-09-25	208.26	208.81	200.53	203.26	1451969
2020-09-28	206.94	218.38	206.25	218.02	2359650
2020-09-29	220.51	232.90	220.00	226.03	1845768
2020-09-30	223.75	226.68	218.59	223.06	1149031
2020-10-01	227.30	242.15	223.00	238.10	2313567
2020-10-02	235.89	239.98	212.66	222.70	2836093
2020-10-05	226.00	229.77	220.90	225.01	1304037
2020-10-06	229.00	232.43	210.72	214.65	1761923
2020-10-07	221.86	223.84	214.66	216.96	1169069
2020-10-08	217.86	219.56	211.25	214.00	998502
2020-10-09	214.87	215.51	211.69	213.45	930479
2020-10-12	216.00	217.00	208.49	209.50	829408
2020-10-13	210.52	225.25	210.52	216.85	1918235
2020-10-14	219.14	220.53	207.00	213.22	1158212
2020-10-15	210.00	224.83	209.71	224.39	2167888
2020-10-16	223.99	227.10	215.10	221.34	1735397
2020-10-19	222.96	229.00	212.59	213.68	1315796
2020-10-20	209.91	212.48	199.08	199.98	2544992
2020-10-21	202.38	204.50	191.02	192.23	1305058
2020-10-22	193.37	203.07	190.42	202.20	1379404
2020-10-23	201.51	204.50	197.05	202.64	805765
2020-10-26	199.11	202.92	196.12	201.38	1453718
2020-10-27	202.39	209.95	201.00	208.32	1413265
2020-10-28	203.29	205.50	197.75	203.00	1506868
2020-10-29	205.00	205.70	190.21	191.19	2072784
2020-10-30	199.32	213.99	179.24	185.35	4703642
2020-11-02	187.20	189.90	180.13	185.01	1962413
2020-11-03	186.97	194.79	185.64	191.00	1183176
2020-11-04	196.01	201.70	193.46	201.20	1817885
2020-11-05	205.82	210.00	202.44	204.51	1110941
2020-11-06	205.14	211.69	196.27	210.00	1427739
2020-11-09	201.25	207.47	194.01	194.15	2005603
2020-11-10	191.38	194.93	182.06	192.49	1945223
2020-11-11	194.25	207.45	193.37	207.25	1643651
2020-11-12	205.30	217.15	204.29	214.74	2102809
2020-11-13	216.54	220.43	207.96	211.08	1234224
2020-11-16	206.00	214.49	205.65	210.01	986973
2020-11-17	210.16	223.71	208.51	221.59	1516645
2020-11-18	221.00	231.19	220.27	224.18	1614547
2020-11-19	225.07	230.64	222.00	227.00	1598133
2020-11-20	228.00	236.43	226.89	234.30	1412686
2020-11-23	237.67	244.53	236.10	240.08	2708686
2020-11-24	239.90	246.10	231.75	236.72	1802179
2020-11-25	235.81	243.26	232.54	238.16	1055902
2020-11-27	242.41	250.66	240.60	249.14	1213028
2020-11-30	251.08	251.67	235.82	250.21	3863770
2020-12-01	251.50	252.36	242.26	251.13	1338471
2020-12-02	229.23	238.78	223.48	225.45	3184674
2020-12-03	227.51	232.50	224.02	227.92	1261129
2020-12-04	232.06	243.17	228.94	243.09	2199941
2020-12-07	241.34	259.81	241.34	258.88	2330284
2020-12-08	259.38	263.12	254.62	261.34	1271588
2020-12-09	262.80	267.47	249.60	255.50	1182981
2020-12-10	252.76	262.08	251.75	260.47	839428
2020-12-11	260.00	264.79	256.00	258.26	977290
2020-12-14	258.26	262.37	247.60	250.97	1149664
2020-12-15	260.10	268.97	254.33	256.04	1774656
2020-12-16	259.78	261.78	249.00	260.96	1396393
2020-12-17	264.09	277.01	260.69	271.99	2110677
2020-12-18	272.50	273.00	262.32	266.24	1571362
2020-12-21	262.33	278.83	261.25	278.60	1316958
2020-12-22	280.00	292.08	278.90	291.52	1594653
2020-12-23	292.76	292.76	265.80	270.00	1861697
2020-12-24	272.44	279.00	270.26	274.71	564128
2020-12-28	273.42	274.55	245.33	251.49	2333231
2020-12-29	253.00	253.05	241.55	250.51	1425387
2020-12-30	250.25	256.01	248.59	250.34	896543
2020-12-31	251.00	251.00	239.19	239.54	1206966
2021-01-04	243.62	243.62	229.26	236.27	2250229
2021-01-05	240.00	255.94	237.25	255.58	1611133
2021-01-06	250.51	257.00	243.04	250.83	1397725
2021-01-07	256.32	276.45	256.21	270.16	2051781
2021-01-08	273.00	279.60	266.02	278.44	1543189
2021-01-11	274.49	279.50	265.71	274.13	932614
2021-01-12	277.05	292.44	276.39	288.44	1989773
2021-01-13	288.40	295.13	286.64	289.43	1338632
2021-01-14	291.53	302.46	289.15	296.83	1912424
2021-01-15	293.50	295.50	282.01	287.57	2168545
2021-01-19	290.00	290.13	273.66	275.00	1568205
2021-01-20	276.75	278.40	267.54	269.88	1145362
2021-01-21	271.00	276.81	267.02	272.55	1000719
2021-01-22	272.72	276.87	268.21	273.47	981598
2021-01-25	278.23	284.92	262.69	272.81	1366291
2021-01-26	273.50	278.80	260.80	261.33	1153398
2021-01-27	257.31	258.50	235.13	239.31	3480190
2021-01-28	246.61	267.80	246.00	256.01	2566561
2021-01-29	254.00	265.46	246.55	261.19	1794990
2021-02-01	265.33	270.00	255.16	264.24	1440652
2021-02-02	270.00	287.66	266.48	280.65	1656010
2021-02-03	281.57	289.17	273.00	283.81	1063748
2021-02-04	287.03	291.06	278.51	284.53	1113336
2021-02-05	288.00	292.40	279.75	288.15	936838
2021-02-08	288.90	294.53	283.12	288.16	969675
2021-02-09	291.33	299.87	282.52	292.91	1046775
2021-02-10	295.70	300.59	286.33	297.93	945395
2021-02-11	300.00	300.79	291.40	294.34	801318
2021-02-12	294.28	304.48	289.94	296.05	901582
2021-02-16	300.79	310.80	293.05	296.25	1010729
2021-02-17	291.98	298.32	286.15	295.61	980800
2021-02-18	292.50	300.84	288.00	295.40	829172
2021-02-19	295.73	314.56	295.73	308.74	1429131
2021-02-22	304.37	306.38	280.00	281.94	1401568
2021-02-23	272.79	283.49	253.00	280.27	1694668
2021-02-24	283.10	286.42	268.47	284.94	1108430
2021-02-25	281.89	290.17	259.32	263.66	1620795
2021-02-26	278.00	295.77	265.00	283.50	3312113
2021-03-01	289.12	312.19	289.09	311.92	2522789
2021-03-02	311.92	323.39	310.99	314.84	1669933
2021-03-03	313.50	314.33	284.77	288.13	2001314
2021-03-04	282.01	291.87	263.91	269.99	2445347
2021-03-05	273.19	273.93	242.50	261.54	2728636
2021-03-08	262.01	263.77	240.52	241.19	2005074
2021-03-09	260.82	261.99	252.26	260.42	1523914
2021-03-10	264.48	274.08	257.00	260.45	1176288
2021-03-11	271.54	279.55	264.96	277.04	1248734
2021-03-12	271.75	288.56	263.51	286.69	1335037
2021-03-15	287.97	288.65	275.11	284.46	814311
2021-03-16	289.30	291.78	278.21	283.65	1090854
2021-03-17	278.77	290.25	272.01	286.28	1142055
2021-03-18	282.00	282.00	261.05	262.81	1606993
2021-03-19	262.21	273.68	260.13	269.22	1907018
2021-03-22	269.89	277.87	266.00	273.92	1178885
2021-03-23	272.24	283.99	272.05	274.17	1515443
2021-03-24	277.09	277.18	252.07	252.85	1444642
2021-03-25	245.85	257.99	240.58	256.36	2120827
2021-03-26	256.70	262.36	249.68	259.00	1123848
2021-03-29	258.87	260.88	244.45	248.71	1327314
2021-03-30	246.00	257.08	243.19	254.50	1059668
2021-03-31	261.88	267.05	258.18	262.40	1071900
2021-04-01	266.19	275.95	264.00	265.32	874712
2021-04-05	270.72	271.00	259.57	267.33	710879
2021-04-06	267.54	281.86	264.28	277.60	1294154
2021-04-07	273.11	276.20	266.88	267.30	771324
2021-04-08	268.20	273.99	267.44	271.00	895548
2021-04-09	273.41	273.41	265.18	271.30	739481
2021-04-12	266.35	270.81	259.37	269.28	960660
2021-04-13	272.19	277.85	268.08	276.71	741433
2021-04-14	278.00	282.18	268.30	270.09	1032807
2021-04-15	272.92	285.96	269.24	281.69	1454625
2021-04-16	283.25	283.25	272.25	275.09	806645
2021-04-19	273.86	279.14	269.25	276.50	950905
2021-04-20	276.51	276.81	258.68	262.63	1925720
2021-04-21	258.00	270.30	255.01	268.18	947252
2021-04-22	270.19	270.35	258.44	265.01	1035093
2021-04-23	266.98	278.01	260.41	278.01	1207600
2021-04-26	279.31	296.33	278.00	294.39	2085271
2021-04-27	295.94	301.16	291.73	294.76	755804
2021-04-28	295.00	298.52	289.30	293.49	609616
2021-04-29	294.76	297.00	284.01	288.74	739532
2021-04-30	285.26	290.17	282.10	285.26	715538
2021-05-03	297.43	297.93	289.00	290.00	1270927
2021-05-04	285.75	290.55	276.59	289.23	1632231
2021-05-05	293.27	293.65	279.21	280.62	1167056
2021-05-06	276.84	278.35	258.38	263.45	3424914
2021-05-07	259.00	261.97	246.49	247.81	3587906
2021-05-10	243.11	245.87	236.25	242.18	2617696
2021-05-11	231.73	245.41	229.69	239.19	2323676
2021-05-12	233.43	234.98	222.79	226.54	3114265
2021-05-13	229.67	233.09	223.31	223.87	1943577
2021-05-14	227.30	239.58	227.30	237.53	1097737
2021-05-17	235.03	238.74	222.00	226.56	5600059
2021-05-18	228.28	230.57	223.87	227.35	2317363
2021-05-19	221.07	232.22	219.40	228.15	2199684
2021-05-20	229.72	243.00	228.58	241.71	2103647
2021-05-21	243.82	247.24	240.01	246.42	1479113
2021-05-24	248.86	259.51	247.65	253.80	1541360
2021-05-25	256.81	263.76	256.08	259.80	1765093
2021-05-26	260.38	262.64	253.96	259.13	1105205
2021-05-27	262.50	273.00	256.50	267.07	2025016
2021-05-28	265.32	269.53	264.51	265.09	926202
2021-06-01	267.26	275.85	259.84	273.14	1399501
2021-06-02	274.50	281.72	271.31	278.65	1293773
2021-06-03	274.54	278.14	268.91	273.90	909822
2021-06-04	275.00	280.01	272.66	279.87	776662
2021-06-07	278.44	281.18	273.96	279.85	1153871
2021-06-08	280.00	280.59	272.75	276.33	1118856
2021-06-09	275.65	276.78	264.07	264.51	1142996
2021-06-10	264.81	268.39	263.75	266.67	1359070
2021-06-11	268.65	275.00	267.06	274.66	862308
2021-06-14	274.75	279.89	274.74	278.69	855843
2021-06-15	277.00	277.67	269.00	273.20	903967
2021-06-16	273.06	281.58	272.00	279.46	1568590
2021-06-17	281.74	292.00	280.30	291.16	2260312
2021-06-18	291.71	296.62	288.17	294.32	2017018
2021-06-21	297.39	299.26	286.38	295.73	1648788
2021-06-22	298.16	314.50	296.87	313.10	2787212
2021-06-23	306.50	316.17	305.65	314.73	1336998
2021-06-24	318.81	319.50	303.01	304.51	1725456
2021-06-25	306.33	306.50	298.09	300.16	2346105
2021-06-28	299.94	310.06	299.33	305.47	1936451
2021-06-29	301.63	303.41	296.61	301.72	1803312
2021-06-30	301.67	307.45	299.25	301.82	841721
2021-07-01	300.00	308.50	297.28	308.01	712125
2021-07-02	310.00	313.55	307.11	312.08	850127
2021-07-06	312.39	322.13	310.54	316.24	1018526
2021-07-07	317.00	320.02	312.06	316.88	898101
2021-07-08	308.94	322.62	308.77	322.51	1727146
2021-07-09	323.31	327.78	319.65	323.42	1252623
2021-07-12	323.33	326.81	321.83	324.12	654826
2021-07-13	325.13	329.10	320.88	323.07	1329202
2021-07-14	323.49	324.44	312.42	314.43	1854163
2021-07-15	314.43	319.82	306.74	311.20	1481146
2021-07-16	314.38	318.85	312.00	313.27	1281426
2021-07-19	307.97	311.21	302.94	311.04	1454100
2021-07-20	314.67	328.26	312.50	325.34	1760848
2021-07-21	323.67	332.50	321.00	331.70	1135853
2021-07-22	330.44	338.88	330.44	335.23	1064523
2021-07-23	334.77	341.40	327.96	338.92	1092877
2021-07-26	338.80	339.10	334.46	336.64	724804
2021-07-27	337.02	338.92	327.25	336.99	1377812
2021-07-28	339.08	344.32	333.42	339.32	963464
2021-07-29	337.74	340.73	335.40	339.19	1047252
2021-07-30	336.40	341.85	334.30	337.56	851864
2021-08-02	338.00	338.05	333.36	333.95	741443
2021-08-03	333.95	335.02	328.00	332.37	749589
2021-08-04	331.40	334.99	326.47	330.91	666673
2021-08-05	328.45	337.91	328.26	337.00	1122181
2021-08-06	365.45	372.01	338.50	345.65	3398440
2021-08-09	343.75	357.86	339.11	356.34	1682078
2021-08-10	359.54	376.83	358.96	370.10	1902862
2021-08-11	367.38	375.30	356.60	360.70	1418897
2021-08-12	360.54	365.04	356.81	358.15	673402
2021-08-13	358.35	361.95	357.89	360.98	599951
2021-08-16	359.11	364.13	354.13	361.50	922444
2021-08-17	354.88	356.93	348.20	352.29	1275606
2021-08-18	354.20	355.03	341.45	350.66	1009566
2021-08-19	349.99	354.52	347.50	349.95	588148
2021-08-20	350.08	353.01	345.36	349.76	589541
2021-08-23	349.76	360.28	349.76	357.58	674757
2021-08-24	361.12	363.09	352.49	353.39	458339
2021-08-25	355.05	358.20	352.50	354.39	461765
2021-08-26	352.25	357.10	349.28	351.74	407307
2021-08-27	345.86	348.96	336.50	337.52	1638278
2021-08-30	339.09	341.69	332.70	337.76	833548
2021-08-31	340.00	340.00	323.13	328.06	1141257
2021-09-01	328.84	333.28	325.94	330.48	858862
2021-09-02	332.76	334.19	319.66	320.02	879984
2021-09-03	319.00	329.32	316.36	328.66	649449
2021-09-07	330.02	333.45	326.80	330.18	583625
2021-09-08	330.48	331.92	325.09	328.90	395983
2021-09-09	327.46	334.91	327.28	328.81	483346
2021-09-10	331.86	333.40	324.41	329.72	570875
2021-09-13	330.26	331.95	316.79	326.06	649057
2021-09-14	327.58	338.59	326.74	329.07	698244
2021-09-15	332.57	332.57	325.45	329.86	540350
2021-09-16	325.33	345.98	323.61	342.24	1158259
2021-09-17	340.21	343.18	329.48	330.10	2120877
2021-09-20	322.21	327.12	314.72	326.50	1089429
2021-09-21	330.48	332.76	318.00	318.22	814914
2021-09-22	319.80	325.22	318.17	321.06	985068
2021-09-23	323.38	328.97	316.28	319.25	808083
2021-09-24	319.09	324.38	315.56	321.99	595883
2021-09-27	320.39	322.40	316.10	319.12	1225617
2021-09-28	315.76	316.91	301.96	305.78	2642689
2021-09-29	309.00	309.98	304.17	305.81	568045
2021-09-30	297.86	307.54	294.99	301.54	1160463
2021-10-01	305.14	305.14	292.95	302.83	970470
2021-10-04	298.26	299.98	286.82	294.07	1019889
2021-10-05	295.02	295.31	282.81	286.78	1185087
2021-10-06	281.08	290.69	280.00	285.76	633717
2021-10-07	290.99	293.11	284.34	285.31	874619
2021-10-08	286.13	288.11	282.19	282.43	749361
2021-10-11	289.82	290.18	282.07	282.74	663228
2021-10-12	286.05	287.57	281.04	281.48	776900
2021-10-13	284.42	284.92	280.25	282.54	708512
2021-10-14	285.80	289.41	282.85	284.08	483745
2021-10-15	286.92	291.62	285.00	287.06	615967
2021-10-18	286.00	291.62	286.00	288.94	658589
2021-10-19	291.66	295.71	288.68	290.85	666354
2021-10-20	291.30	294.39	287.75	289.03	537363
2021-10-21	290.96	305.80	290.06	301.76	968506
2021-10-22	297.71	299.04	292.46	297.59	753032
2021-10-25	298.07	299.75	289.08	292.23	643388
2021-10-26	295.09	295.88	288.33	291.56	566976
2021-10-27	303.95	305.99	289.33	291.53	1292126
2021-10-28	291.58	299.74	290.92	297.96	1053234
2021-10-29	295.91	308.01	295.91	303.18	833246
2021-11-01	302.82	309.50	299.67	301.92	879792
2021-11-02	301.00	304.24	298.12	300.30	914285
2021-11-03	300.31	305.94	298.84	301.41	662282
2021-11-04	301.22	302.14	295.06	300.59	1318401
2021-11-05	289.83	307.11	275.33	297.89	2478372
2021-11-08	294.11	298.78	290.91	292.73	1163663
2021-11-09	295.54	300.63	293.33	295.85	936033
2021-11-10	293.06	295.10	284.66	287.26	1404231
2021-11-11	286.34	287.81	279.29	286.28	1342651
2021-11-12	290.00	294.87	285.51	294.43	1014976
2021-11-15	296.22	302.46	295.84	298.18	772145
2021-11-16	298.51	301.23	295.92	300.79	791313
2021-11-17	301.42	304.33	291.83	292.24	732804
2021-11-18	292.60	292.75	282.30	288.62	725565
2021-11-19	289.35	293.21	285.43	291.72	655006
2021-11-22	294.11	294.11	280.06	284.69	1495438
2021-11-23	281.64	285.50	276.08	282.01	1429731
2021-11-24	279.18	291.00	276.09	290.20	1404682
2021-11-26	290.60	295.97	287.87	291.11	816822
2021-11-29	293.15	296.70	290.15	291.97	1084257
2021-11-30	293.01	293.52	277.54	280.42	2296391
2021-12-01	282.01	286.25	265.49	266.54	2436391
2021-12-02	264.23	270.37	257.98	265.65	2350269
2021-12-03	266.00	268.33	245.39	261.35	3509697
2021-12-06	261.94	268.82	255.17	263.12	1639742
2021-12-07	267.50	269.45	261.62	263.99	1378552
2021-12-08	265.00	269.53	260.88	267.87	1155883
2021-12-09	266.76	270.54	265.09	268.04	2828924
2021-12-10	269.54	272.65	263.50	270.82	1598441
2021-12-13	270.18	274.35	261.55	264.02	1875128
2021-12-14	259.99	259.99	240.30	241.00	4426341
2021-12-15	237.14	239.41	215.66	226.50	4645223
2021-12-16	227.52	230.05	197.43	204.12	6309883
2021-12-17	200.53	224.99	194.70	223.59	6777196
2021-12-20	219.59	221.97	204.99	205.61	3004180
2021-12-21	209.00	227.17	207.01	227.00	2737914
2021-12-22	226.09	238.09	225.49	237.84	2348318
2021-12-23	238.00	245.83	236.38	240.78	2105454
2021-12-27	239.85	241.99	231.09	232.18	1496041
2021-12-28	233.00	237.22	229.97	233.76	1185836
2021-12-29	234.29	234.29	224.78	225.29	978034
2021-12-30	225.29	237.73	224.86	233.08	1246586
2021-12-31	232.49	234.31	225.71	231.79	1673249
2022-01-03	234.38	239.64	228.99	239.63	1045540
2022-01-04	238.30	240.58	209.16	220.94	2627237
2022-01-05	217.69	218.19	197.49	198.00	2962642
2022-01-06	196.63	202.69	184.38	191.38	4489156
2022-01-07	188.73	195.98	184.58	184.71	3044557
2022-01-10	180.00	183.76	171.81	183.44	4592680
2022-01-11	179.44	193.23	178.50	186.20	2333630
2022-01-12	184.76	186.00	173.29	177.53	4508331
2022-01-13	179.99	180.58	161.25	163.00	3925840
2022-01-14	160.61	165.50	147.67	156.39	7179344
2022-01-18	152.12	169.89	148.22	162.09	4970593
2022-01-19	163.23	168.54	153.02	157.13	4010193
2022-01-20	158.05	175.40	157.27	157.99	4877747
2022-01-21	153.67	155.48	133.88	135.65	5721101
2022-01-24	132.00	160.73	130.25	157.90	7553915
2022-01-25	153.00	159.95	139.65	146.53	5542955
2022-01-26	153.17	155.00	137.75	140.95	4193862
2022-01-27	142.61	144.83	133.42	141.68	3812392
2022-01-28	144.73	151.79	134.69	145.99	2968087
2022-01-31	146.42	163.15	146.03	162.06	3480896
2022-02-01	164.02	166.51	153.64	164.78	3150880
2022-02-02	164.25	167.00	153.55	158.40	2345416
2022-02-03	152.95	155.56	143.75	146.94	2559518
2022-02-04	150.04	156.89	144.49	150.31	2427032
2022-02-07	148.69	158.97	143.76	146.33	2031407
2022-02-08	143.62	154.30	142.67	153.13	2119911
2022-02-09	156.66	162.89	152.19	162.69	1760823
2022-02-10	156.00	163.18	152.55	154.54	3100959
2022-02-11	154.94	159.02	137.85	141.35	3084710
2022-02-14	140.02	146.73	137.30	140.63	3443058
2022-02-15	143.34	147.40	137.11	142.50	2373193
2022-02-16	141.00	141.29	133.03	138.62	2394609
2022-02-17	137.35	145.77	132.56	135.23	2812511
2022-02-18	135.41	137.76	125.25	126.40	2846470
2022-02-22	125.02	128.75	116.93	119.25	3138970
2022-02-23	119.26	123.47	113.29	113.65	3348233
2022-02-24	107.64	127.67	107.50	126.05	6576533
2022-02-25	135.02	156.68	121.19	152.57	11458098
2022-02-28	149.20	155.92	145.50	150.47	4589599
2022-03-01	148.73	149.79	135.32	145.06	3880299
2022-03-02	142.89	145.00	134.65	138.61	3061467
2022-03-03	142.93	144.13	122.29	123.33	4766998
2022-03-04	123.27	123.50	102.19	103.84	9902638
2022-03-07	106.88	110.74	99.71	104.94	6718508
2022-03-08	105.87	115.32	97.70	105.20	5317205
2022-03-09	115.00	122.85	113.01	116.55	4107991
2022-03-10	114.00	114.95	106.80	113.48	2902712
2022-03-11	114.99	118.24	110.15	113.79	3621037
2022-03-14	111.47	121.18	104.53	105.48	5162704
2022-03-15	106.45	122.30	104.03	120.44	4915993
2022-03-16	123.52	130.78	120.91	129.45	5923137
2022-03-17	126.41	135.85	124.56	134.86	4988837
2022-03-18	133.81	146.25	132.94	142.43	5783513
2022-03-21	140.03	144.00	133.50	136.31	4037074
2022-03-22	134.81	143.98	128.99	141.28	4171140
2022-03-23	138.37	150.84	132.22	141.19	3588096
2022-03-24	140.77	149.07	133.53	148.65	2845754
2022-03-25	149.17	149.69	125.80	128.52	5363426
2022-03-28	127.00	129.86	119.61	129.86	4058271
2022-03-29	134.75	140.12	129.66	138.69	3520921
2022-03-30	134.29	138.65	125.27	125.98	3251173
2022-03-31	126.11	126.55	118.45	119.29	2664044
2022-04-01	119.87	123.35	116.72	119.46	2588479
2022-04-04	119.32	134.68	119.32	132.96	4209542
2022-04-05	126.27	129.43	118.23	121.46	4345083
2022-04-06	117.01	117.11	107.03	113.73	4791022
2022-04-07	111.76	116.15	106.10	111.23	4097267
2022-04-08	110.12	113.94	106.13	107.31	3233803
2022-04-11	105.00	114.24	102.56	106.01	3666836
2022-04-12	106.64	111.68	98.50	100.78	4698037
2022-04-13	99.73	107.17	97.05	105.09	3266183
2022-04-14	105.64	105.86	98.12	101.53	3128109
2022-04-18	99.82	100.40	93.99	96.55	3223143
2022-04-19	95.76	103.42	94.85	101.77	2855930
2022-04-20	100.84	101.79	92.15	92.50	10103229
2022-04-21	86.01	95.00	79.28	83.14	17301973
2022-04-22	88.41	91.40	82.25	83.75	18516518
2022-04-25	80.99	82.57	75.34	81.21	13634893
2022-04-26	81.19	81.96	70.18	70.49	11545108
2022-04-27	71.72	79.00	63.36	65.74	21794517
2022-04-28	66.53	68.36	58.23	64.37	16411412
2022-04-29	65.00	68.96	57.41	57.96	10951320
2022-05-02	57.42	60.94	55.28	60.47	8982945
2022-05-03	58.01	59.68	54.90	57.33	9700909
2022-05-04	54.64	59.85	52.37	59.65	10408294
2022-05-05	56.80	57.00	47.45	48.92	11436864
2022-05-06	48.02	48.15	40.76	46.48	13184845
2022-05-09	46.35	46.90	38.42	38.77	14869286
2022-05-10	41.29	42.02	35.08	36.68	15723774
2022-05-11	35.73	38.64	29.13	30.00	22941843
2022-05-12	29.41	45.30	28.35	37.40	41704148
2022-05-13	40.21	45.45	36.71	38.31	25571033
2022-05-16	42.48	46.35	37.90	38.40	27920236
2022-05-17	39.77	41.74	37.17	41.60	13131888
2022-05-18	40.19	40.26	34.52	35.05	10480860
2022-05-19	35.06	36.38	31.80	32.88	13666519
2022-05-20	33.59	33.69	30.45	33.57	10341160
2022-05-23	32.81	33.21	28.75	30.24	11191098
2022-05-24	29.63	29.76	25.69	26.65	11874031
2022-05-25	26.50	31.60	26.44	30.96	18978744
2022-05-26	30.38	32.99	29.71	31.09	8941977
2022-05-27	31.99	34.40	31.70	33.85	8703929
2022-05-31	33.36	34.29	28.81	29.44	9861381
2022-06-01	29.46	30.05	26.31	26.49	10270686
2022-06-02	26.15	30.64	25.26	30.08	11900859
2022-06-03	29.00	29.42	26.27	26.52	9468728
2022-06-06	27.26	27.26	24.73	24.88	10537011
2022-06-07	24.16	25.45	23.60	25.41	11166941
2022-06-08	25.22	27.24	24.42	25.20	8300239
2022-06-09	25.29	25.43	22.68	23.13	10433497
2022-06-10	22.87	23.74	21.61	22.01	10458089
2022-06-13	20.39	21.45	19.80	21.03	12019464
2022-06-14	21.41	22.33	20.24	20.92	7511465
2022-06-15	21.96	25.42	21.62	24.43	18479595
2022-06-16	22.37	23.69	20.84	21.40	10673935
2022-06-17	21.71	24.44	21.60	24.27	12604959
2022-06-21	24.96	27.42	24.80	24.91	11799313
2022-06-22	24.06	26.79	24.06	25.14	7527298
2022-06-23	25.43	28.81	24.86	28.64	11869891
2022-06-24	27.72	31.56	27.28	31.52	15434543
2022-06-27	31.87	32.37	28.38	30.34	8972747
2022-06-28	29.91	30.70	24.56	24.74	13004864
2022-06-29	24.17	24.56	22.20	23.11	12202766
2022-06-30	23.00	24.34	21.70	22.58	12363425
2022-07-01	22.96	23.67	21.43	21.87	12506730
2022-07-05	21.30	27.85	20.66	27.58	19820527
2022-07-06	27.34	28.39	25.82	26.30	12873351
2022-07-07	26.27	26.94	25.02	26.78	11001460
2022-07-08	25.88	28.49	24.71	25.09	12923204
2022-07-11	24.58	24.58	21.68	22.09	12696936
2022-07-12	22.54	22.90	21.54	22.07	7997296
2022-07-13	21.00	22.47	20.18	20.97	12994626
2022-07-14	20.55	20.81	19.45	20.23	10807523
2022-07-15	20.69	21.76	20.07	21.25	10075318
2022-07-18	21.95	23.59	21.68	22.25	10544065
2022-07-19	22.25	22.87	20.53	22.85	11286401
2022-07-20	23.09	27.55	22.80	27.38	18511467
2022-07-21	26.83	28.93	26.53	28.21	11623949
2022-07-22	27.78	28.90	24.73	25.38	10610451
2022-07-25	25.29	26.17	24.17	25.20	6076021
2022-07-26	23.98	24.44	23.23	24.18	8400415
2022-07-27	25.75	26.54	24.09	26.36	10023395
2022-07-28	26.20	27.75	25.13	27.18	6644544
2022-07-29	27.16	29.60	26.08	29.15	9705309
2022-08-01	28.54	31.27	28.26	30.17	7505052
2022-08-02	28.81	34.83	28.58	34.05	11973268
2022-08-03	34.75	35.59	32.50	34.90	10012020
2022-08-04	34.96	37.97	32.09	33.54	14196749
2022-08-05	34.71	48.49	34.63	46.98	46780010
2022-08-08	46.89	50.77	43.23	46.46	19293656
2022-08-09	44.85	45.90	40.57	41.43	9221613
2022-08-10	45.46	48.10	44.77	47.31	9899039
2022-08-11	50.26	57.32	49.37	50.13	16203919
2022-08-12	50.93	52.50	48.05	52.10	9507605
2022-08-15	51.72	52.20	48.80	51.00	6212587
2022-08-16	50.90	58.05	48.94	54.59	12457305
2022-08-17	52.90	54.42	48.61	49.62	8375145
2022-08-18	49.09	49.12	45.85	47.86	6089129
2022-08-19	45.62	46.30	41.91	42.30	6723685
2022-08-22	40.29	41.25	35.25	35.96	11598840
2022-08-23	36.09	36.43	34.06	34.70	8015062
2022-08-24	35.35	37.82	34.89	36.09	6266914
2022-08-25	37.42	39.28	36.64	38.49	7530905
2022-08-26	38.69	39.50	34.05	35.54	8092411
2022-08-29	34.65	35.43	33.40	34.21	5488268
2022-08-30	34.94	36.41	31.93	33.09	5846964
2022-08-31	33.75	34.79	32.08	32.99	9461461
2022-09-01	32.35	32.94	30.39	32.78	4981329
2022-09-02	33.88	33.88	30.36	31.58	5970814
2022-09-06	31.60	32.30	29.91	31.49	5725595
2022-09-07	31.22	33.99	30.80	33.31	5324852
2022-09-08	32.18	34.02	31.70	33.98	5932657
2022-09-09	34.32	37.48	34.20	36.62	5912664
2022-09-12	40.20	42.49	38.82	42.28	16409868
2022-09-13	37.20	38.98	36.60	36.81	10402978
2022-09-14	36.61	36.80	34.26	36.07	7182300
2022-09-15	35.44	38.48	35.31	37.02	6449228
2022-09-16	35.12	35.46	32.51	32.92	9187258
2022-09-19	32.53	34.15	32.22	33.45	5680222
2022-09-20	32.51	33.33	30.91	30.97	6343704
2022-09-21	31.29	33.57	30.42	30.66	8686766
2022-09-22	30.28	30.82	26.85	26.97	9198448
2022-09-23	26.27	27.00	25.25	26.20	7517968
2022-09-26	26.58	27.68	24.42	24.44	6432807
2022-09-27	26.11	26.83	24.41	24.83	8337781
2022-09-28	25.17	27.28	24.84	26.87	7253083
2022-09-29	24.02	24.20	20.53	21.57	21989713
2022-09-30	20.91	22.17	20.00	20.30	10923142
2022-10-03	20.41	21.84	19.30	21.46	9347683
2022-10-04	22.89	23.97	22.39	23.26	11527846
2022-10-05	22.01	22.30	20.86	21.55	9888407
2022-10-06	21.54	22.66	20.59	21.13	9050995
2022-10-07	20.44	20.45	18.81	19.27	11195894
2022-10-10	19.25	19.29	17.36	18.21	9569805
2022-10-11	18.25	19.67	17.30	18.32	12814629
2022-10-12	18.14	19.26	17.42	19.07	7789620
2022-10-13	17.76	19.47	17.05	18.87	11808095
2022-10-14	19.45	20.16	17.10	17.14	10400240
2022-10-17	17.93	18.93	17.51	18.22	9272276
2022-10-18	18.66	19.56	18.11	18.37	13359437
2022-10-19	17.57	17.69	14.55	14.99	23577245
2022-10-20	14.90	15.74	14.25	14.48	14042286
2022-10-21	14.23	15.10	13.67	14.25	12982744
2022-10-24	14.07	14.07	12.90	13.38	11333606
2022-10-25	13.59	15.50	13.54	15.28	17135998
2022-10-26	14.77	16.42	14.71	15.10	14143574
2022-10-27	15.05	15.84	14.52	14.52	8891141
2022-10-28	14.22	14.70	13.61	14.49	8569582
2022-10-31	14.56	15.09	13.51	13.53	12557605
2022-11-01	15.26	16.07	14.94	15.28	19014856
2022-11-02	15.22	15.24	13.46	13.47	13984728
2022-11-03	13.31	14.63	12.74	14.35	16169117
2022-11-04	13.04	13.50	8.37	8.76	71102772
2022-11-07	8.77	8.88	6.68	7.39	52554331
2022-11-08	7.43	7.61	6.50	7.36	40354404
2022-11-09	7.73	8.38	7.26	7.59	26808380
2022-11-10	8.41	10.42	8.41	9.99	40212894
2022-11-11	9.11	11.90	8.92	11.88	34263337
2022-11-14	11.56	11.68	9.71	9.74	22210393
2022-11-15	10.56	10.91	9.77	9.93	22886766
2022-11-16	9.47	9.49	8.54	8.55	16513340
2022-11-17	8.10	8.48	7.90	8.32	15923422
2022-11-18	8.59	8.64	7.61	8.06	22335371
2022-11-21	7.67	7.77	6.86	7.05	16446335
2022-11-22	7.03	7.28	6.70	6.80	12983560
2022-11-23	7.32	8.23	7.03	8.12	24668208
2022-11-25	7.93	8.28	7.71	7.97	9203125
2022-11-28	7.80	8.13	7.41	7.47	10445366
2022-11-29	7.60	7.82	7.32	7.34	9222503
2022-11-30	7.01	7.74	6.79	7.71	17127731
2022-12-01	7.74	8.62	7.59	8.13	22852992
2022-12-02	7.80	8.18	7.47	8.07	12981316
2022-12-05	7.97	8.15	7.09	7.10	12299786
2022-12-06	7.17	7.19	6.50	6.71	16296908
2022-12-07	4.44	4.88	3.55	3.83	118483397
2022-12-08	4.02	5.24	3.87	4.96	70437067
2022-12-09	4.55	5.94	4.42	5.05	53062405
2022-12-12	5.12	5.19	4.67	4.95	18370653
2022-12-13	5.59	5.65	4.61	4.83	26877059
2022-12-14	4.74	5.59	4.74	5.26	22428991
2022-12-15	5.10	5.88	5.06	5.47	27233416
2022-12-16	5.30	5.51	4.89	5.03	18754867
2022-12-19	5.00	5.00	4.20	4.42	16893216
2022-12-20	4.30	4.44	4.06	4.16	10576451
2022-12-21	4.07	4.54	4.02	4.32	13706986
2022-12-22	4.22	4.26	3.76	4.13	17127562
2022-12-23	4.08	4.21	3.94	4.05	7929499
2022-12-27	3.94	4.02	3.69	3.72	10510823
2022-12-28	3.69	3.95	3.62	3.83	12017927
2022-12-29	3.84	4.52	3.82	4.45	17261537
2022-12-30	4.33	4.75	4.32	4.74	11800357
2023-01-03	4.81	4.88	4.42	4.63	12707266
2023-01-04	4.66	5.10	4.56	5.04	11970140
2023-01-05	4.87	4.92	4.51	4.55	9938393
2023-01-06	4.59	4.59	4.23	4.41	8401709
2023-01-09	4.47	4.79	4.39	4.44	9639244
2023-01-10	4.38	4.66	4.35	4.42	6300541
2023-01-11	4.48	5.83	4.47	5.50	38685721
2023-01-12	5.63	8.10	5.16	8.03	87408527
2023-01-13	7.42	8.44	6.49	7.02	67668181
2023-01-17	7.21	8.21	6.83	7.31	33801758
2023-01-18	7.68	8.30	6.89	6.98	35391471
2023-01-19	6.75	6.80	6.04	6.38	17168089
2023-01-20	6.50	6.55	6.06	6.49	13553960
2023-01-23	6.63	7.39	6.49	7.18	25017867
2023-01-24	7.08	7.56	6.62	6.64	13589558
2023-01-25	6.41	6.70	6.08	6.43	11322474
2023-01-26	6.81	7.15	6.15	6.50	18975369
2023-01-27	6.40	8.09	6.33	7.77	36032013
2023-01-30	8.35	10.87	8.11	10.00	108391167
2023-01-31	11.08	11.18	9.14	10.17	66572036
2023-02-01	10.10	14.35	9.85	13.56	86425429
2023-02-02	17.43	19.87	13.41	14.25	148292670
2023-02-03	12.95	16.21	12.95	14.45	61033628
2023-02-06	13.96	14.59	13.02	13.43	32385377
2023-02-07	13.36	13.79	12.10	13.19	25477483
2023-02-08	13.00	16.77	12.77	14.01	54973806
2023-02-09	15.00	15.40	11.80	11.95	36189121
2023-02-10	11.67	12.24	10.61	10.84	19144993
2023-02-13	10.66	11.36	10.17	11.02	17271131
2023-02-14	10.68	11.75	10.06	10.72	25744940
2023-02-15	10.55	12.81	10.52	12.69	31231890
2023-02-16	11.73	12.39	10.91	10.92	21378209
2023-02-17	11.28	11.90	10.88	11.37	20798816
2023-02-21	11.12	11.76	9.90	10.06	19919300
2023-02-22	10.31	10.82	9.56	10.07	13784010
2023-02-23	10.40	10.42	9.34	10.08	21841662
2023-02-24	8.89	9.05	7.55	8.01	35382553
2023-02-27	8.13	8.98	7.85	8.93	24503661
2023-02-28	8.68	9.91	8.65	9.42	20225034
2023-03-01	9.50	9.57	8.69	8.91	11435431
2023-03-02	8.58	9.73	8.42	9.47	15334081
2023-03-03	9.41	10.25	9.32	10.09	14166837
2023-03-06	10.13	10.38	9.09	9.11	10773008
2023-03-07	9.18	9.56	8.78	8.88	10801301
2023-03-08	8.90	9.22	8.62	8.85	7403988
2023-03-09	8.70	9.31	8.32	8.44	9779311
2023-03-10	8.35	8.40	7.17	7.31	15306587
2023-03-13	7.02	7.61	6.86	7.48	11063948
2023-03-14	7.73	8.00	6.61	6.83	12058288
2023-03-15	6.70	7.18	6.45	7.05	9637674
2023-03-16	6.92	7.59	6.63	7.41	11721995
2023-03-17	7.21	7.90	7.02	7.65	13091095
2023-03-20	7.43	7.82	6.87	7.07	9252421
2023-03-21	7.19	8.09	7.18	7.93	9893326
2023-03-22	10.15	10.25	8.40	8.43	48636593
2023-03-23	8.63	9.47	7.87	8.35	18692070
2023-03-24	8.18	8.47	7.95	8.19	8151871
2023-03-27	8.35	8.45	7.57	7.62	7406758
2023-03-28	7.57	7.73	7.21	7.36	6727886
2023-03-29	7.47	7.90	7.36	7.87	6442026
2023-03-30	8.08	9.00	8.07	8.83	15922060
2023-03-31	8.90	9.79	8.77	9.79	13497445
2023-04-03	9.64	10.16	9.09	9.29	13477582
2023-04-04	9.44	9.72	8.93	9.50	9428188
2023-04-05	9.38	9.38	8.39	8.50	8720154
2023-04-06	8.37	9.03	8.16	9.01	7071886
2023-04-10	9.00	9.35	8.62	9.31	8839775
2023-04-11	9.79	10.85	9.60	9.76	22071723
2023-04-12	10.13	10.32	8.79	9.24	15731976
2023-04-13	9.27	9.77	9.20	9.37	8280968
2023-04-14	9.47	9.80	8.68	8.97	8468951
2023-04-17	8.91	9.22	8.68	9.06	6898195
2023-04-18	9.22	9.29	8.76	8.80	6657147
2023-04-19	8.60	8.84	8.30	8.63	7126693
2023-04-20	8.30	8.51	7.91	8.00	8496151
2023-04-21	7.97	8.29	7.73	8.14	5858820
2023-04-24	8.10	8.70	8.00	8.37	8456276
2023-04-25	8.33	8.47	7.45	7.55	8616976
2023-04-26	7.74	7.85	7.43	7.52	5008714
2023-04-27	7.56	7.63	7.23	7.34	7309101
2023-04-28	7.22	7.46	6.86	6.94	8230056
2023-05-01	7.29	7.50	6.70	6.93	10415029
2023-05-02	6.79	7.34	6.70	7.22	10817777
2023-05-03	7.12	7.51	7.01	7.07	7313940
2023-05-04	7.10	7.43	6.92	7.20	17286207
2023-05-05	10.03	11.19	8.76	8.96	79373784
2023-05-08	9.11	11.70	8.86	11.30	51247676
2023-05-09	10.84	13.28	10.65	11.85	56630186
2023-05-10	12.15	13.70	11.83	13.15	41742212
2023-05-11	12.99	13.25	11.64	11.96	23912284
2023-05-12	11.87	11.87	10.23	10.50	16658103
2023-05-15	10.43	11.60	10.16	11.58	13661087
2023-05-16	11.41	11.49	10.60	10.60	9730651
2023-05-17	10.80	11.86	10.20	11.80	14589194
2023-05-18	11.66	12.65	11.55	11.96	15801231
2023-05-19	11.90	12.41	10.27	10.74	15824870
2023-05-22	10.77	11.74	10.34	11.47	13226873
2023-05-23	11.58	13.13	11.42	11.91	26085956
2023-05-24	11.76	12.03	10.88	11.53	14133936
2023-05-25	12.10	12.10	10.68	10.94	13035668
2023-05-26	10.89	11.97	10.70	11.74	13380871
2023-05-30	12.41	14.07	12.23	13.72	30834539
2023-05-31	13.21	13.25	12.06	12.92	17723474
2023-06-01	13.80	16.93	13.16	15.80	49998274
2023-06-02	14.98	16.23	14.53	15.68	31166551
2023-06-05	15.80	16.19	14.89	15.68	14255824
2023-06-06	14.75	15.25	14.32	14.78	16493966
2023-06-07	15.31	16.48	15.05	15.53	22190987
2023-06-08	18.82	26.09	17.63	24.23	175781000
2023-06-09	25.49	27.33	18.70	19.07	100190712
2023-06-12	18.50	21.97	18.46	21.26	52972891
2023-06-13	22.12	24.18	21.07	23.51	40972012
2023-06-14	23.08	24.60	22.52	23.40	27648342
2023-06-15	22.73	27.54	22.22	26.38	44798259
2023-06-16	27.25	28.52	24.43	25.32	34829325
2023-06-20	24.94	26.86	23.11	23.52	23423928
2023-06-21	23.74	25.23	22.61	24.17	19327181
2023-06-22	23.79	25.97	23.07	25.54	20433168
2023-06-23	24.99	25.87	21.40	21.41	29615301
2023-06-26	21.64	22.33	20.60	20.91	12252677
2023-06-27	21.85	24.51	21.15	24.30	19206838
2023-06-28	23.72	28.40	23.66	28.03	34977748
2023-06-29	29.01	29.13	24.66	25.74	28142993
2023-06-30	26.78	27.45	25.15	25.92	19393066
2023-07-03	25.90	26.35	25.20	25.80	7548178
2023-07-05	26.49	26.82	24.45	25.85	13080489
2023-07-06	25.30	25.68	23.43	24.32	13209226
2023-07-07	24.85	29.81	24.68	29.45	29353069
2023-07-10	29.36	34.59	28.12	34.27	48778057
2023-07-11	34.41	37.58	32.82	35.57	42291213
2023-07-12	37.39	44.64	35.59	38.89	72824851
2023-07-13	35.67	39.43	34.60	37.68	45335266
2023-07-14	36.89	41.28	35.57	37.70	29238144
2023-07-17	37.77	39.90	36.19	36.53	21073720
2023-07-18	36.60	42.27	36.32	39.80	38800433
2023-07-19	53.99	56.92	47.10	55.80	119949002
2023-07-20	53.37	57.19	45.10	46.73	46125503
2023-07-21	47.14	49.25	43.64	45.62	29762598
2023-07-24	45.80	47.73	43.01	46.24	22073585
2023-07-25	46.35	48.40	43.91	44.11	20681389
2023-07-26	44.50	45.58	42.60	43.75	17293402
2023-07-27	43.65	44.34	39.70	40.46	16844409
2023-07-28	42.54	45.60	40.87	44.02	23758527
2023-07-31	42.99	46.30	42.53	45.95	14925107
2023-08-01	44.66	49.80	44.00	49.11	19415482
2023-08-02	48.15	51.88	46.65	51.85	26691678
2023-08-03	51.09	53.31	49.40	51.79	20200890
2023-08-04	52.25	53.11	45.15	45.44	15388160
2023-08-07	46.28	46.43	42.60	44.81	10607772
2023-08-08	44.06	44.47	42.59	44.01	7227587
2023-08-09	47.51	47.97	41.41	41.44	16882680
2023-08-10	41.86	43.74	38.39	39.46	14142927
2023-08-11	38.53	42.20	38.20	41.10	12337249
2023-08-14	39.95	41.68	38.55	41.09	8484292
2023-08-15	40.79	41.70	38.71	39.32	7085508
2023-08-16	38.92	39.78	37.80	38.06	6809687
2023-08-17	37.90	38.40	36.42	37.24	6958058
2023-08-18	36.79	39.85	36.60	39.21	8862649
2023-08-21	39.42	40.98	38.24	40.34	7793591
2023-08-22	41.00	41.40	37.00	38.37	8388421
2023-08-23	37.76	41.00	37.53	40.28	7047617
2023-08-24	40.47	40.84	36.80	37.76	7426575
2023-08-25	37.85	41.60	37.85	41.20	10573460
2023-08-28	41.79	45.73	41.30	45.37	13120415
2023-08-29	44.47	47.87	43.58	47.40	10399736
2023-08-30	47.57	51.07	46.25	49.71	12882495
2023-08-31	49.88	51.44	48.08	50.35	10797058
2023-09-01	50.56	52.62	49.68	50.85	10614689
2023-09-05	49.84	51.07	48.47	49.84	8819498
2023-09-06	49.48	51.68	48.88	50.51	7281409
2023-09-07	49.28	49.28	47.02	47.63	6160729
2023-09-08	47.48	48.14	46.02	46.96	5946926
2023-09-11	47.33	51.69	46.89	50.81	9788628
2023-09-12	49.95	53.77	49.40	50.80	12242797
2023-09-13	50.09	51.13	48.33	49.23	7451181
2023-09-14	49.47	56.80	49.44	55.86	24358951
2023-09-15	55.56	56.40	51.12	52.20	18086469
2023-09-18	52.66	55.14	50.70	51.95	12129452
2023-09-19	52.28	53.07	46.01	47.50	13385783
2023-09-20	47.88	49.14	43.62	43.71	9398483
2023-09-21	43.88	44.50	41.90	42.90	7300155
2023-09-22	43.89	45.37	41.97	41.99	7881870
2023-09-25	41.28	42.65	39.78	40.25	7133985
2023-09-26	39.30	40.80	38.73	39.53	6880416
2023-09-27	40.33	41.78	39.89	40.83	7217700
2023-09-28	38.32	41.72	38.26	41.24	7386543
2023-09-29	42.49	42.84	40.94	41.98	7899056
2023-10-02	41.50	42.41	38.32	39.25	7321461
2023-10-03	38.70	39.42	36.67	38.21	7310500
2023-10-04	38.48	38.94	37.07	37.63	5479839
2023-10-05	37.66	37.84	34.71	35.74	8289319
2023-10-06	34.87	38.28	34.54	37.65	7012251
2023-10-09	36.76	39.22	36.27	38.87	5800113
2023-10-10	39.21	41.01	38.25	39.04	8039235
2023-10-11	39.46	39.98	36.92	37.87	6097221
2023-10-12	36.23	36.54	32.92	33.87	11593986
2023-10-13	34.01	35.07	33.22	33.87	6002291
2023-10-16	34.12	35.17	32.69	34.61	4885266
2023-10-17	33.99	35.55	33.75	34.49	4922131
2023-10-18	33.77	34.21	31.68	32.46	5318722
2023-10-19	32.49	33.19	31.32	31.59	5211274
2023-10-20	31.45	32.09	30.78	31.07	5197475
2023-10-23	30.50	32.65	29.90	31.75	5117415
2023-10-24	31.99	33.38	31.35	31.68	5498256
2023-10-25	31.27	31.32	29.02	29.47	5648180
2023-10-26	29.40	30.40	28.61	29.10	5904396
2023-10-27	29.63	29.83	27.87	28.58	6301030
2023-10-30	28.97	29.01	27.42	27.52	5084463
2023-10-31	27.80	27.83	26.91	27.00	4757298
2023-11-01	26.51	26.54	25.09	25.99	9312684
2023-11-02	28.33	30.58	28.11	29.92	13893161
2023-11-03	28.70	35.00	28.29	32.28	20103720
2023-11-06	32.99	33.65	31.04	33.23	9501332
2023-11-07	33.03	34.48	31.45	34.17	8786495
2023-11-08	34.00	34.87	33.01	33.99	8093876
2023-11-09	34.40	34.54	29.89	30.44	8497797
2023-11-10	30.70	30.72	28.06	29.19	6693354
2023-11-13	28.89	29.65	27.75	28.64	5153928
2023-11-14	31.38	34.04	30.82	33.21	13762943
2023-11-15	33.60	36.47	33.02	34.16	12827439
2023-11-16	33.32	33.69	31.02	32.36	11616957
2023-11-17	31.98	32.79	31.06	32.03	6081332
2023-11-20	32.30	33.70	31.95	33.12	6297190
2023-11-21	32.11	32.99	30.60	31.18	6410510
2023-11-22	31.64	32.00	30.94	31.35	4268102
2023-11-24	31.22	31.74	30.43	31.41	2032914
2023-11-27	31.19	31.92	30.31	30.93	4891316
2023-11-28	30.74	31.78	29.91	31.62	5383952
2023-11-29	32.67	35.72	31.96	32.01	9913843
2023-11-30	32.52	32.55	30.92	31.32	5749803
2023-12-01	31.02	35.98	29.84	35.20	12071214
2023-12-04	38.36	42.12	37.52	40.07	22337452
2023-12-05	38.76	40.39	37.34	38.76	9545284
2023-12-06	39.66	40.45	36.70	37.38	8046519
2023-12-07	37.19	38.66	36.53	37.90	5668960
2023-12-08	37.88	41.34	37.67	40.26	13283810
2023-12-11	39.94	40.98	38.61	39.83	7254168
2023-12-12	40.44	41.96	37.47	39.50	10358764
2023-12-13	39.60	45.45	38.41	45.07	13409884
2023-12-14	45.61	54.35	45.61	50.62	23785285
2023-12-15	50.99	52.68	49.56	51.40	12105704
2023-12-18	51.00	55.87	49.90	55.68	13679871
2023-12-19	58.17	61.61	57.51	59.80	18958928
2023-12-20	59.11	62.59	55.42	55.45	17349261
2023-12-21	58.65	59.63	55.76	58.21	10834967
2023-12-22	59.12	60.49	54.73	54.74	12778172
2023-12-26	55.64	55.90	52.12	53.56	10228276
2023-12-27	54.20	55.74	52.15	54.39	8053400
2023-12-28	53.53	56.60	53.25	54.91	7229332
2023-12-29	54.66	55.46	52.44	52.94	5944094
2024-01-02	51.61	51.62	48.11	48.87	7625355
2024-01-03	46.50	47.98	45.60	46.69	6605015
2024-01-04	46.20	47.47	45.23	46.59	5285931
2024-01-05	45.17	48.37	44.50	46.87	5449323
2024-01-08	46.74	49.03	46.31	48.33	4673102
2024-01-09	47.01	48.74	46.35	47.16	4589684
2024-01-10	46.73	47.28	44.64	46.74	5443934
2024-01-11	45.75	46.70	43.29	46.04	6109791
2024-01-12	45.66	46.73	42.71	42.78	5230025
2024-01-16	41.65	43.20	41.21	42.29	4411514
2024-01-17	40.75	42.31	40.70	42.21	3834103
2024-01-18	43.00	43.17	41.62	42.84	4603485
2024-01-19	43.10	45.43	41.91	44.92	6995104
2024-01-22	46.31	50.20	46.30	48.35	9056893
2024-01-23	49.11	49.22	45.17	45.54	6064053
2024-01-24	47.06	47.16	42.02	42.03	4715669
2024-01-25	42.61	43.20	40.85	41.00	5052140
2024-01-26	41.72	42.77	40.62	41.80	4432083
2024-01-29	41.90	45.06	41.30	44.92	5619085
2024-01-30	44.25	45.50	43.75	44.14	3483755
2024-01-31	43.50	46.69	42.76	43.06	5891470
2024-02-01	43.48	44.16	40.21	42.53	5970223
2024-02-02	40.91	44.44	40.44	43.45	4782090
2024-02-05	42.16	43.99	41.75	43.80	4466550
2024-02-06	44.46	48.26	43.87	48.19	9983103
2024-02-07	48.71	48.93	46.38	48.09	6337515
2024-02-08	48.32	52.56	47.54	52.39	8154138
2024-02-09	53.10	53.84	50.53	53.13	6847252
2024-02-12	53.68	57.58	53.50	55.28	6184370
2024-02-13	51.69	53.40	50.15	51.97	6424179
2024-02-14	53.19	54.78	52.71	54.16	6321491
2024-02-15	54.42	57.89	53.48	57.62	8060510
2024-02-16	55.17	55.49	51.94	52.48	7503656
2024-02-20	51.00	52.27	49.10	51.81	5741408
2024-02-21	50.79	52.05	48.15	49.40	6138158
2024-02-22	49.74	53.33	49.38	52.41	12148431
2024-02-23	67.84	76.33	66.45	69.23	39061168
2024-02-26	66.97	75.75	66.97	69.88	14796605
2024-02-27	72.03	83.37	72.03	80.42	22997443
2024-02-28	78.70	82.20	74.83	75.47	8229627
2024-02-29	78.21	79.40	74.54	75.93	5805519
2024-03-01	76.65	83.78	75.41	82.96	8344244
2024-03-04	80.95	84.59	80.17	81.54	5465027
2024-03-05	80.61	81.26	75.80	77.33	4920785
2024-03-06	79.15	81.07	77.50	77.81	4406467
2024-03-07	78.31	81.47	76.66	79.47	5516368
2024-03-08	86.15	90.48	82.50	85.30	11706697
2024-03-11	84.29	84.64	77.97	78.10	4977066
2024-03-12	80.47	80.96	75.34	76.28	4941997
2024-03-13	76.39	80.73	76.39	79.67	3074289
2024-03-14	78.55	79.71	75.56	76.68	3557901
2024-03-15	75.91	82.27	74.42	79.58	7896795
2024-03-18	80.14	83.06	78.64	80.79	3805459
2024-03-19	78.59	80.60	76.12	78.88	4615091
2024-03-20	80.21	86.45	79.52	86.42	6698474
2024-03-21	86.06	89.96	85.77	87.71	4603212
2024-03-22	87.02	87.71	84.40	85.94	2969872
2024-03-25	86.89	91.60	86.89	88.41	3896212
2024-03-26	90.71	94.04	88.96	90.81	5038190
2024-03-27	91.65	93.10	88.55	90.31	3848987
2024-03-28	90.46	92.01	85.79	87.91	4019279
2024-04-01	87.58	87.82	85.05	86.79	2209956
2024-04-02	84.32	85.16	81.43	82.87	3088664
2024-04-03	81.56	84.31	80.82	82.40	2133289
2024-04-04	84.00	86.57	82.00	82.44	3733439
2024-04-05	81.32	84.60	80.91	83.84	2175784
2024-04-08	85.72	86.86	82.64	82.67	2049557
2024-04-09	83.84	84.55	80.48	83.68	2622905
2024-04-10	80.05	83.28	78.65	80.52	3588310
2024-04-11	79.91	81.48	76.92	80.44	4827332
2024-04-12	78.65	79.09	74.26	74.99	4137274
2024-04-15	74.72	75.20	69.12	69.83	5893141
2024-04-16	68.92	71.34	68.37	70.64	4602821
2024-04-17	72.20	73.39	67.95	69.16	3542860
2024-04-18	71.75	73.25	69.25	71.15	4732344
2024-04-19	69.58	72.07	69.47	71.36	3369825
2024-04-22	72.40	72.99	67.61	71.44	4105311
2024-04-23	72.79	77.53	72.06	75.62	4327039
2024-04-24	76.00	77.98	74.88	75.35	2869892
2024-04-25	71.50	77.53	71.39	77.50	3304571
2024-04-26	77.95	84.51	77.00	84.31	4904618
2024-04-29	85.76	88.48	83.35	83.76	4843861
2024-04-30	82.00	83.63	80.07	82.92	3920383
2024-05-01	82.58	91.12	82.00	87.09	13906575
2024-05-02	119.95	122.30	111.45	116.50	24220790
2024-05-03	119.20	124.20	115.79	121.67	8528363
2024-05-06	124.30	129.00	122.64	122.97	7062159
2024-05-07	122.60	124.27	116.40	116.66	5116772
2024-05-08	114.91	116.40	112.62	114.42	3655493
2024-05-09	115.25	121.22	112.70	120.41	3317610
2024-05-10	119.80	120.06	115.26	117.00	3012127
2024-05-13	119.60	122.93	116.64	116.90	4543068
2024-05-14	121.54	124.62	118.37	120.95	4131770
2024-05-15	123.12	123.51	117.74	121.07	3780105
2024-05-16	120.36	123.44	117.29	117.93	3535881
2024-05-17	117.83	118.93	115.48	117.50	2737252
2024-05-20	116.40	120.92	114.88	117.50	2547870
2024-05-21	116.67	117.71	113.68	115.03	2195275
2024-05-22	115.98	118.43	114.42	115.72	2441328
2024-05-23	116.00	116.65	108.66	109.91	3252397
2024-05-24	111.91	112.79	108.57	109.15	2448453
2024-05-28	110.75	111.01	103.31	104.59	3399858
2024-05-29	103.00	107.27	101.54	105.05	2762604
2024-05-30	105.49	107.67	101.68	102.39	3168414
2024-05-31	103.04	103.30	98.08	99.98	3733686
2024-06-03	103.28	104.00	97.55	98.96	2398098
2024-06-04	98.80	101.49	97.92	101.10	3115451
2024-06-05	101.50	105.19	100.60	103.04	3482689
2024-06-06	107.73	109.89	103.27	104.67	4948036
2024-06-07	103.20	110.94	102.61	106.56	5491332
2024-06-10	106.55	110.66	105.56	108.05	4357781
2024-06-11	105.86	106.57	101.14	104.12	3571460
2024-06-12	107.99	115.00	107.01	111.07	7976350
2024-06-13	111.01	111.01	105.27	106.74	4370912
2024-06-14	105.55	105.55	101.28	103.06	2772546
2024-06-17	101.91	109.75	100.05	108.94	3423883
2024-06-18	107.80	111.75	107.55	110.78	2709674
2024-06-20	109.99	113.43	106.32	109.85	3087418
2024-06-21	109.85	112.99	107.75	112.99	4408168
2024-06-24	113.09	120.84	111.55	119.50	4452539
2024-06-25	118.45	129.41	116.85	128.58	6414366
2024-06-26	126.55	131.41	124.12	126.60	5121115
2024-06-27	126.98	134.68	124.18	132.88	5690461
2024-06-28	133.43	136.92	124.11	128.72	19539440
2024-07-01	128.99	129.49	121.01	124.35	4317671
2024-07-02	125.00	128.36	121.47	127.53	3195578
2024-07-03	127.10	129.08	125.60	127.84	1567467
2024-07-05	126.95	128.47	124.02	128.05	2494280
2024-07-08	129.06	129.99	120.05	122.32	3725768
2024-07-09	122.30	125.87	120.76	125.70	2808538
2024-07-10	131.50	136.55	126.61	130.97	7472115
2024-07-11	133.21	136.07	127.70	129.93	3444040
2024-07-12	131.23	140.91	130.32	136.24	6886887
2024-07-15	137.22	144.29	136.75	142.09	4480687
2024-07-16	142.90	147.25	140.68	145.03	4346668
2024-07-17	139.43	142.88	132.12	133.75	5102014
2024-07-18	135.29	137.41	128.21	129.18	3768617
2024-07-19	129.70	136.13	128.79	130.06	5631166
2024-07-22	133.42	135.26	127.21	128.89	3395597
2024-07-23	127.10	130.60	124.11	129.11	2593364
2024-07-24	125.78	128.10	122.87	123.42	2591660
2024-07-25	123.71	131.88	122.14	124.10	3450114
2024-07-26	127.50	136.45	127.50	132.85	4201740
2024-07-29	133.92	136.23	124.75	127.61	4579073
2024-07-30	128.00	133.63	123.04	126.78	4240639
2024-07-31	131.40	137.92	128.80	133.23	8226954
2024-08-01	147.34	154.00	138.78	146.52	14478047
2024-08-02	139.81	142.85	134.63	137.20	5965778
2024-08-05	119.25	138.55	118.50	135.34	6137943
2024-08-06	138.01	141.02	131.72	138.95	3706153
2024-08-07	140.59	140.59	127.86	128.64	4088636
2024-08-08	130.48	134.88	129.00	133.41	3313314
2024-08-09	133.90	138.15	130.85	135.92	2473063
2024-08-12	136.05	136.66	132.35	133.48	2063695
2024-08-13	135.93	146.49	135.51	146.49	5010296
2024-08-14	144.52	147.31	141.67	142.00	3259610
2024-08-15	146.39	152.87	142.63	151.56	4139331
2024-08-16	149.36	156.18	148.69	155.93	3717654
2024-08-19	155.95	156.47	152.24	155.75	2313232
2024-08-20	156.41	156.80	151.13	154.18	1843745
2024-08-21	154.97	157.62	154.05	156.77	1948151
2024-08-22	155.58	159.17	151.97	153.02	2899791
2024-08-23	154.54	159.85	151.52	159.78	3156569
2024-08-26	158.43	158.50	154.50	157.99	2265155
2024-08-27	156.65	159.59	154.35	158.74	1705727
2024-08-28	157.72	158.95	152.84	154.31	2017809
2024-08-29	156.00	156.71	149.00	150.08	2114483
2024-08-30	152.30	152.33	146.87	150.62	2325945
2024-09-03	148.80	149.85	142.87	144.52	2423987
2024-09-04	145.00	147.95	142.70	144.74	1710311
2024-09-05	144.18	145.25	139.14	141.14	2157672
2024-09-06	141.50	142.91	132.12	133.41	2692086
2024-09-09	137.34	138.40	133.80	135.48	2699259
2024-09-10	134.97	135.39	124.39	130.72	4858903
2024-09-11	129.42	133.89	126.59	133.54	3025031
2024-09-12	137.12	141.53	133.57	140.52	3443747
2024-09-13	141.79	144.44	140.23	141.90	1789816
2024-09-16	143.15	153.56	143.03	152.90	5656018
2024-09-17	154.97	158.30	151.60	156.58	3189921
2024-09-18	157.35	167.75	157.27	161.63	6371291
2024-09-19	167.25	171.67	165.11	170.74	5173512
2024-09-20	169.61	176.33	167.80	173.85	5397612
2024-09-23	170.50	176.20	167.12	175.15	4060646
2024-09-24	172.89	173.87	169.09	172.70	3443252
2024-09-25	171.76	173.45	168.72	169.65	2353523
2024-09-26	169.32	171.37	165.92	171.21	2740937
2024-09-27	171.12	172.83	168.10	169.78	1669778
2024-09-30	167.90	175.00	165.99	174.11	2604613
2024-10-01	174.31	178.40	172.10	175.80	3495661
2024-10-02	173.81	177.61	171.82	176.95	1984076
2024-10-03	175.88	179.93	174.03	176.64	1761709
2024-10-04	179.80	182.84	176.61	180.17	2273525
2024-10-07	179.00	183.41	177.65	179.73	2344169
2024-10-08	182.13	191.00	181.79	190.99	4419668
2024-10-09	193.24	193.49	188.40	190.07	2588666
2024-10-10	188.75	193.18	187.73	191.57	2063148
2024-10-11	189.28	194.75	188.75	192.25	1875686
2024-10-14	193.58	194.17	187.77	189.09	2183078
2024-10-15	189.00	194.57	188.67	192.02	3619219
2024-10-16	192.88	195.17	189.51	193.40	1783780
2024-10-17	194.00	196.36	189.80	191.92	1836331
2024-10-18	191.17	193.84	188.29	191.31	1923048
2024-10-21	191.20	193.49	188.88	191.49	1569150
2024-10-22	190.42	198.09	189.50	197.35	2752691
2024-10-23	197.77	200.50	194.14	197.34	2529269
2024-10-24	198.90	203.24	196.33	200.22	2934435
2024-10-25	200.00	203.72	197.57	202.53	2535276
2024-10-28	205.40	208.30	204.15	205.02	2782063
2024-10-29	204.58	209.24	202.70	208.74	2385832
2024-10-30	210.38	213.98	207.20	207.31	5773974
2024-10-31	238.20	259.39	233.28	247.31	13491154
2024-11-01	247.31	248.50	228.05	229.08	5858754
2024-11-04	226.49	229.18	219.71	226.08	3892650
2024-11-05	231.00	236.36	229.07	235.68	2480698
2024-11-06	245.00	245.00	233.66	238.93	2997470
2024-11-07	239.23	244.84	238.46	241.43	2348294
2024-11-08	241.23	245.93	239.19	244.35	1951480
2024-11-11	248.00	254.84	246.85	250.06	2455808
2024-11-12	247.00	250.56	243.29	246.75	1930900
2024-11-13	249.30	249.30	237.64	239.98	1928642
2024-11-14	242.22	245.24	239.25	240.44	1798125
2024-11-15	237.88	242.70	235.20	241.00	1986226
2024-11-18	242.18	247.14	240.95	244.69	1623319
2024-11-19	240.51	250.65	240.00	249.43	1756738
2024-11-20	249.50	254.00	243.76	244.50	1798853
2024-11-21	244.40	249.71	243.51	248.38	1525302
2024-11-22	249.02	263.61	249.02	259.36	3881454
2024-11-25	265.03	268.34	257.92	260.80	9523413
2024-11-26	258.21	260.82	254.60	256.00	1772282
2024-11-27	256.08	256.73	247.50	254.97	1765866
2024-11-29	258.14	262.00	257.06	260.42	1441332
2024-12-02	261.64	261.76	251.00	254.94	2287920
2024-12-03	253.00	256.91	251.01	255.76	1653462
2024-12-04	256.10	260.25	252.40	260.13	1708877
2024-12-05	258.65	262.60	255.21	255.73	1549509
2024-12-06	257.99	258.25	246.68	251.21	2730660
2024-12-09	254.00	257.00	243.85	244.03	2424194
2024-12-10	241.35	246.78	234.41	236.52	2972417
2024-12-11	239.00	251.79	237.70	250.95	2849443
2024-12-12	249.15	251.24	246.72	247.77	1685499
2024-12-13	247.95	249.42	243.48	248.25	1233211
2024-12-16	248.09	258.49	248.04	255.76	2917682
2024-12-17	254.25	256.55	250.75	253.70	2202482
2024-12-18	254.00	257.00	232.22	233.02	3640330
2024-12-19	241.75	245.32	221.89	222.98	4465989
2024-12-20	221.99	225.09	218.45	224.46	4877121
2024-12-23	224.00	225.88	217.98	222.60	2064808
2024-12-24	223.35	225.89	222.00	223.89	870324

Explore More About CVNA

Coins representing dividend payouts and trends

CVNA Dividend History

Discover Carvana Co'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

CVNA Stock Split History

Discover Carvana Co'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

CVNA Historical Prices

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

Web Analytics