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

ECVT Historical Prices

Summary

Key Stock Metrics

5.24

(April 9, 2025)

52-Week Low

9.69

(September 11, 2025)

52-Week High

18.90

(March 9, 2021)

All-Time High

9.25

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-09-29	17.00	17.44	16.50	17.25	10232692
2017-10-02	17.12	17.35	16.88	17.20	1431519
2017-10-03	17.10	17.39	16.82	17.22	1283120
2017-10-04	17.13	17.35	17.00	17.33	691260
2017-10-05	17.27	17.65	17.16	17.30	2271956
2017-10-06	17.25	17.48	17.22	17.30	184400
2017-10-09	17.38	17.53	17.25	17.45	8455615
2017-10-10	17.45	17.48	17.25	17.30	507155
2017-10-11	17.37	17.48	17.29	17.39	614664
2017-10-12	17.40	17.40	17.25	17.36	332755
2017-10-13	17.41	17.42	17.25	17.39	359708
2017-10-16	17.39	17.39	17.10	17.25	845970
2017-10-17	17.11	17.25	17.08	17.20	297596
2017-10-18	17.20	17.24	17.00	17.00	840848
2017-10-19	16.97	17.14	16.85	17.04	1352583
2017-10-20	17.01	17.18	16.52	16.87	2032357
2017-10-23	16.92	16.99	16.45	16.67	2882486
2017-10-24	16.74	17.00	16.60	16.60	1224322
2017-10-25	16.52	16.79	16.16	16.40	599811
2017-10-26	16.01	17.00	15.89	16.92	1187380
2017-10-27	16.57	17.00	16.40	16.96	505605
2017-10-30	16.94	16.95	16.54	16.88	208608
2017-10-31	16.87	16.90	16.37	16.40	379850
2017-11-01	16.38	16.50	15.78	16.48	377774
2017-11-02	16.37	16.75	15.95	15.96	200081
2017-11-03	16.01	16.02	15.56	15.84	277652
2017-11-06	15.86	15.89	15.45	15.64	209428
2017-11-07	15.70	15.82	15.55	15.70	203562
2017-11-08	15.74	16.19	15.35	16.11	187340
2017-11-09	16.06	16.15	15.73	15.83	296007
2017-11-10	15.74	15.99	15.50	15.57	390364
2017-11-13	15.51	15.59	15.36	15.51	270290
2017-11-14	15.58	16.21	15.55	15.77	646806
2017-11-15	15.86	15.86	15.49	15.62	311765
2017-11-16	15.68	15.68	15.33	15.40	343592
2017-11-17	15.50	15.59	14.85	15.47	216594
2017-11-20	15.47	15.47	14.65	14.96	548776
2017-11-21	15.02	15.40	14.93	15.19	520033
2017-11-22	15.27	15.40	15.16	15.32	452352
2017-11-24	15.42	15.48	15.05	15.36	45798
2017-11-27	15.35	15.56	15.28	15.49	376606
2017-11-28	15.41	15.55	15.29	15.49	265771
2017-11-29	15.63	15.73	15.49	15.60	292851
2017-11-30	15.75	16.61	15.63	16.50	646348
2017-12-01	16.45	16.78	16.45	16.59	346188
2017-12-04	16.66	16.70	16.42	16.58	389465
2017-12-05	16.62	16.67	16.48	16.58	289915
2017-12-06	16.50	16.59	16.00	16.20	170657
2017-12-07	16.11	16.33	16.11	16.23	147003
2017-12-08	16.25	16.50	16.25	16.42	255872
2017-12-11	16.33	16.62	16.32	16.50	420764
2017-12-12	16.22	16.51	16.22	16.27	948337
2017-12-13	16.35	16.57	16.04	16.08	503815
2017-12-14	15.96	16.35	15.96	16.19	581538
2017-12-15	16.21	16.51	15.92	16.31	5010257
2017-12-18	16.30	16.66	16.26	16.50	495150
2017-12-19	16.52	16.69	16.46	16.62	466594
2017-12-20	16.65	16.75	16.60	16.63	282328
2017-12-21	16.62	16.62	16.40	16.42	242754
2017-12-22	16.48	16.56	16.34	16.36	146982
2017-12-26	16.36	16.36	16.23	16.32	235116
2017-12-27	16.30	16.60	16.20	16.45	259651
2017-12-28	16.46	16.63	16.41	16.55	138803
2017-12-29	16.50	16.63	16.44	16.45	155191
2018-01-02	16.51	16.73	16.43	16.58	144886
2018-01-03	16.60	16.77	16.48	16.52	236101
2018-01-04	16.61	16.69	16.43	16.44	151556
2018-01-05	16.50	16.80	16.24	16.26	125226
2018-01-08	16.24	16.61	16.09	16.39	262359
2018-01-09	16.39	16.51	16.30	16.40	244448
2018-01-10	16.33	16.51	16.24	16.47	190188
2018-01-11	16.46	16.69	16.33	16.66	235914
2018-01-12	16.65	17.00	16.53	16.89	267283
2018-01-16	16.89	16.89	16.58	16.76	219041
2018-01-17	16.82	16.82	16.54	16.60	244832
2018-01-18	16.51	16.74	16.35	16.63	181934
2018-01-19	16.56	16.85	16.56	16.66	129730
2018-01-22	16.60	16.79	16.59	16.64	63637
2018-01-23	16.55	16.96	16.53	16.93	181989
2018-01-24	17.00	17.30	16.77	17.02	613298
2018-01-25	17.15	17.36	17.00	17.00	102229
2018-01-26	17.08	17.25	16.74	16.99	92623
2018-01-29	16.96	16.97	16.57	16.65	82500
2018-01-30	16.51	16.63	16.35	16.46	806050
2018-01-31	16.49	16.49	15.99	16.34	165844
2018-02-01	16.28	16.37	16.03	16.13	158495
2018-02-02	16.00	16.05	15.35	15.42	168819
2018-02-05	14.77	15.29	14.60	14.81	324944
2018-02-06	14.56	15.02	14.43	14.97	173645
2018-02-07	14.94	15.29	14.75	14.75	111176
2018-02-08	14.80	14.80	14.16	14.17	84613
2018-02-09	14.28	14.54	14.07	14.44	208732
2018-02-12	14.52	14.71	14.30	14.63	138010
2018-02-13	14.53	14.69	14.38	14.48	87990
2018-02-14	14.41	14.71	14.23	14.47	141789
2018-02-15	14.53	14.60	14.40	14.42	1112181
2018-02-16	14.35	14.73	14.35	14.42	122798
2018-02-20	14.32	14.58	14.17	14.31	79236
2018-02-21	14.37	14.65	14.37	14.46	107801
2018-02-22	14.56	14.68	14.37	14.40	117107
2018-02-23	14.45	14.63	14.30	14.52	116885
2018-02-26	14.54	14.62	14.20	14.27	126379
2018-02-27	14.30	14.54	13.99	14.12	141451
2018-02-28	14.18	14.19	13.40	13.40	214044
2018-03-01	13.35	13.48	13.10	13.24	172668
2018-03-02	13.16	13.30	12.88	13.12	141253
2018-03-05	13.06	13.29	12.95	13.25	113277
2018-03-06	13.38	13.83	13.38	13.56	161351
2018-03-07	13.50	13.85	13.50	13.76	61173
2018-03-08	13.77	14.00	13.62	13.79	70954
2018-03-09	13.88	14.32	13.65	14.16	125961
2018-03-12	14.15	14.47	14.08	14.31	73585
2018-03-13	14.37	14.44	13.95	13.99	104853
2018-03-14	14.05	14.27	13.65	14.00	179282
2018-03-15	14.07	14.23	13.64	13.67	175016
2018-03-16	13.67	14.00	13.51	13.97	282501
2018-03-19	13.96	14.06	13.69	13.80	179584
2018-03-20	13.78	13.98	13.30	13.54	220275
2018-03-21	14.89	14.99	14.01	14.27	702106
2018-03-22	14.11	14.44	13.75	14.02	240404
2018-03-23	14.39	14.87	13.54	13.65	379636
2018-03-26	13.91	14.09	13.52	14.09	217425
2018-03-27	14.06	14.12	13.67	13.73	215195
2018-03-28	14.57	15.21	13.55	13.66	594597
2018-03-29	13.75	14.13	13.69	13.97	221321
2018-04-02	13.95	14.37	13.54	13.81	252845
2018-04-03	13.89	14.18	13.75	14.08	125815
2018-04-04	13.85	14.18	13.85	14.16	138555
2018-04-05	14.19	14.54	14.12	14.44	170406
2018-04-06	14.30	14.37	13.70	13.80	114626
2018-04-09	13.86	13.94	13.53	13.75	92300
2018-04-10	13.91	14.08	13.78	14.03	135215
2018-04-11	14.02	14.37	13.84	14.23	170122
2018-04-12	14.30	14.31	14.12	14.18	84970
2018-04-13	14.13	14.13	13.98	14.07	140230
2018-04-16	14.17	14.46	14.04	14.37	157767
2018-04-17	14.47	14.79	14.31	14.57	151601
2018-04-18	14.57	14.84	14.56	14.64	202225
2018-04-19	14.66	14.93	14.59	14.81	120594
2018-04-20	14.76	14.83	14.60	14.72	57083
2018-04-23	14.69	14.69	14.35	14.44	52286
2018-04-24	14.46	14.53	14.10	14.25	125084
2018-04-25	14.21	14.42	14.11	14.37	65808
2018-04-26	14.41	14.63	14.16	14.51	44844
2018-04-27	14.51	14.72	14.23	14.31	84190
2018-04-30	14.35	14.38	13.83	13.90	93591
2018-05-01	13.95	14.14	13.68	14.11	107865
2018-05-02	14.12	14.43	14.12	14.26	69088
2018-05-03	14.20	14.38	13.93	14.00	142355
2018-05-04	13.90	14.18	13.68	14.06	166263
2018-05-07	14.15	14.31	14.12	14.25	94654
2018-05-08	14.19	14.44	14.19	14.40	97819
2018-05-09	14.40	14.52	14.03	14.22	199614
2018-05-10	13.75	14.32	13.75	13.97	109143
2018-05-11	13.99	14.08	13.70	13.85	65846
2018-05-14	13.86	14.00	13.70	13.95	111646
2018-05-15	13.91	14.27	13.91	14.08	106063
2018-05-16	14.12	14.58	13.99	14.50	202682
2018-05-17	15.11	15.62	14.90	15.46	254991
2018-05-18	15.54	16.00	15.51	15.60	527907
2018-05-21	15.68	16.48	15.68	16.04	293673
2018-05-22	16.09	16.31	15.80	15.91	1489086
2018-05-23	15.87	16.26	15.82	16.10	456257
2018-05-24	16.06	16.11	15.86	16.05	143269
2018-05-25	16.05	16.12	15.91	16.08	130104
2018-05-29	16.02	16.71	15.94	16.64	940199
2018-05-30	16.90	17.14	16.76	17.04	257413
2018-05-31	16.97	17.02	16.30	16.42	696245
2018-06-01	16.52	16.94	16.36	16.87	198470
2018-06-04	16.92	17.27	16.85	17.25	251605
2018-06-05	17.23	17.52	17.23	17.47	279726
2018-06-06	17.53	17.64	17.47	17.64	213068
2018-06-07	17.65	17.72	17.45	17.49	184267
2018-06-08	17.42	17.88	17.40	17.82	121768
2018-06-11	17.82	18.00	17.61	17.90	222472
2018-06-12	17.94	18.02	17.64	17.65	227166
2018-06-13	17.72	17.96	17.45	17.50	245139
2018-06-14	17.62	17.62	17.37	17.49	210817
2018-06-15	17.43	17.78	17.43	17.66	326936
2018-06-18	17.63	17.79	17.54	17.65	221760
2018-06-19	17.52	17.55	17.24	17.28	232083
2018-06-20	17.29	17.46	17.25	17.44	210575
2018-06-21	17.46	17.66	17.22	17.51	331139
2018-06-22	17.59	18.23	17.57	17.92	1221332
2018-06-25	17.80	18.04	17.42	17.51	218821
2018-06-26	17.50	17.80	17.40	17.67	100561
2018-06-27	17.68	18.25	17.57	17.85	412279
2018-06-28	17.83	18.15	17.68	18.00	233480
2018-06-29	18.04	18.04	17.83	18.00	312637
2018-07-02	17.78	17.87	17.36	17.69	193348
2018-07-03	17.78	17.94	17.64	17.69	73470
2018-07-05	17.75	18.19	17.74	18.11	113287
2018-07-06	18.08	18.61	18.07	18.42	248505
2018-07-09	18.51	18.58	18.35	18.49	252546
2018-07-10	18.46	18.69	18.00	18.05	260765
2018-07-11	18.00	18.36	17.73	17.76	298160
2018-07-12	17.89	17.89	17.41	17.71	115105
2018-07-13	17.79	18.08	17.79	17.98	119949
2018-07-16	17.95	17.96	17.65	17.78	113871
2018-07-17	17.68	17.90	17.68	17.75	96977
2018-07-18	17.77	17.96	17.68	17.84	293505
2018-07-19	17.81	17.92	17.65	17.71	329401
2018-07-20	17.70	17.83	17.33	17.61	619589
2018-07-23	17.60	17.81	17.54	17.62	185217
2018-07-24	17.73	17.90	17.54	17.63	172421
2018-07-25	17.62	17.65	17.27	17.60	118038
2018-07-26	17.50	18.25	17.50	17.92	909234
2018-07-27	17.97	18.08	17.61	17.68	173258
2018-07-30	17.64	17.94	17.61	17.70	386903
2018-07-31	17.77	18.12	17.73	18.02	194221
2018-08-01	18.02	18.08	17.67	17.71	100758
2018-08-02	17.60	17.60	17.35	17.50	76855
2018-08-03	17.52	17.61	17.27	17.51	161605
2018-08-06	17.50	17.71	17.50	17.57	88542
2018-08-07	17.60	17.81	17.50	17.55	76313
2018-08-08	17.54	17.68	17.32	17.63	96086
2018-08-09	17.48	18.25	17.48	17.88	496415
2018-08-10	17.03	17.71	16.34	17.67	553030
2018-08-13	17.59	17.90	17.09	17.35	278252
2018-08-14	17.42	17.77	17.39	17.61	236410
2018-08-15	17.55	17.66	17.25	17.54	256117
2018-08-16	17.63	17.95	17.63	17.76	125638
2018-08-17	17.77	18.01	17.75	17.87	125320
2018-08-20	17.92	18.17	17.82	17.83	284849
2018-08-21	17.87	18.08	17.79	17.81	161933
2018-08-22	17.79	17.84	17.59	17.65	95655
2018-08-23	17.64	17.65	17.23	17.26	120598
2018-08-24	17.32	17.86	17.29	17.78	166608
2018-08-27	17.83	18.09	17.73	17.76	122067
2018-08-28	17.83	17.99	17.64	17.87	128805
2018-08-29	17.84	17.94	17.68	17.84	75133
2018-08-30	17.83	18.01	17.66	17.90	128880
2018-08-31	17.79	17.90	17.63	17.80	89719
2018-09-04	17.72	17.73	17.31	17.37	99472
2018-09-05	17.28	17.50	17.28	17.39	92443
2018-09-06	17.46	17.55	17.19	17.27	66246
2018-09-07	17.41	17.53	17.12	17.49	60921
2018-09-10	17.59	17.98	17.55	17.75	170165
2018-09-11	17.70	17.94	17.59	17.89	114589
2018-09-12	17.83	17.86	17.56	17.69	112574
2018-09-13	17.74	17.87	17.63	17.73	58378
2018-09-14	17.69	17.84	17.64	17.76	91311
2018-09-17	17.75	17.96	17.69	17.80	88366
2018-09-18	17.62	17.91	17.62	17.85	183430
2018-09-19	17.82	18.05	17.67	17.74	182895
2018-09-20	17.85	17.91	17.75	17.80	113151
2018-09-21	17.80	17.80	17.61	17.73	473041
2018-09-24	17.69	17.80	17.47	17.78	183571
2018-09-25	17.80	17.99	17.61	17.69	159595
2018-09-26	17.66	17.90	17.48	17.51	165018
2018-09-27	17.52	17.59	17.06	17.14	98572
2018-09-28	17.09	17.49	17.09	17.47	229582
2018-10-01	17.52	17.89	17.47	17.74	167543
2018-10-02	17.56	17.94	17.52	17.88	138771
2018-10-03	17.89	18.54	17.82	17.90	318690
2018-10-04	16.81	17.54	16.62	17.16	269223
2018-10-05	17.10	17.68	17.02	17.47	433223
2018-10-08	17.47	17.68	17.19	17.45	98658
2018-10-09	17.40	17.48	16.79	16.81	259981
2018-10-10	16.75	16.77	15.54	15.56	170121
2018-10-11	15.48	15.88	15.20	15.60	286021
2018-10-12	15.92	15.92	15.39	15.71	215227
2018-10-15	15.66	16.12	15.51	16.05	113464
2018-10-16	16.13	16.68	15.87	16.67	172972
2018-10-17	16.61	16.61	16.19	16.40	123683
2018-10-18	16.36	16.50	15.86	16.09	68093
2018-10-19	16.12	16.25	15.95	16.05	98215
2018-10-22	16.14	16.28	16.02	16.07	62544
2018-10-23	15.77	16.11	15.58	15.95	54468
2018-10-24	15.87	15.94	15.22	15.23	140136
2018-10-25	15.41	15.55	15.11	15.42	111406
2018-10-26	15.24	15.53	14.94	15.10	133415
2018-10-29	15.23	15.59	14.91	15.03	113905
2018-10-30	15.05	15.43	14.87	15.31	84546
2018-10-31	15.53	16.20	15.47	16.05	209163
2018-11-01	16.10	16.43	15.92	16.05	94652
2018-11-02	16.12	16.37	15.98	16.33	49793
2018-11-05	16.40	16.48	15.78	15.82	126455
2018-11-06	16.25	16.25	15.10	15.63	445020
2018-11-07	15.69	16.21	15.35	16.12	365879
2018-11-08	15.83	15.99	15.29	15.36	143931
2018-11-09	15.28	15.58	15.04	15.06	2115520
2018-11-12	15.12	15.32	14.88	15.13	490048
2018-11-13	15.13	15.58	15.13	15.17	359251
2018-11-14	15.35	15.64	15.05	15.27	212975
2018-11-15	15.14	15.73	15.14	15.56	230972
2018-11-16	15.46	15.59	15.22	15.47	214981
2018-11-19	15.46	15.63	14.99	15.12	99010
2018-11-20	14.99	14.99	14.46	14.57	117882
2018-11-21	14.68	15.06	14.68	14.75	71241
2018-11-23	14.61	14.83	14.44	14.57	55065
2018-11-26	14.72	14.82	14.29	14.39	67377
2018-11-27	14.28	14.47	14.05	14.33	61725
2018-11-28	14.38	14.78	14.08	14.72	85347
2018-11-29	14.63	15.02	14.62	14.87	71605
2018-11-30	14.87	15.43	14.80	15.35	166409
2018-12-03	15.57	15.71	15.03	15.59	136038
2018-12-04	15.54	15.68	14.58	14.69	152808
2018-12-06	14.42	14.82	14.24	14.80	147613
2018-12-07	14.76	15.03	14.31	14.40	112908
2018-12-10	14.42	14.56	14.14	14.40	122690
2018-12-11	14.71	14.71	14.45	14.49	121367
2018-12-12	14.75	14.98	14.51	14.52	126112
2018-12-13	14.59	14.59	14.31	14.42	148228
2018-12-14	14.30	14.42	14.18	14.29	113775
2018-12-17	14.29	14.60	13.79	13.88	227395
2018-12-18	13.92	14.37	13.92	14.31	331841
2018-12-19	14.33	14.45	13.63	13.76	240916
2018-12-20	13.78	13.99	13.58	13.72	209967
2018-12-21	13.77	14.02	13.28	13.72	240580
2018-12-24	13.67	14.09	13.42	13.56	469835
2018-12-26	13.63	14.17	13.42	13.97	1285332
2018-12-27	13.77	15.11	13.61	15.01	1320750
2018-12-28	15.01	15.48	14.75	15.13	1119647
2018-12-31	15.27	15.34	14.76	14.81	141081
2019-01-02	14.52	15.02	14.41	14.63	204844
2019-01-03	14.56	14.59	14.05	14.21	157816
2019-01-04	14.47	14.83	14.47	14.77	106296
2019-01-07	14.65	14.75	14.46	14.68	135171
2019-01-08	14.81	15.02	14.58	14.81	138435
2019-01-09	14.84	14.97	14.62	14.85	53487
2019-01-10	14.74	15.02	14.72	15.02	50528
2019-01-11	14.89	14.98	14.71	14.79	61759
2019-01-14	14.72	14.86	14.45	14.48	158035
2019-01-15	14.48	14.53	14.19	14.22	53803
2019-01-16	14.21	14.45	14.08	14.25	101778
2019-01-17	14.19	14.77	14.19	14.70	76172
2019-01-18	14.84	15.18	14.82	14.92	79289
2019-01-22	14.79	14.99	14.58	14.94	110899
2019-01-23	14.95	14.95	14.38	14.48	51396
2019-01-24	14.48	14.80	14.48	14.77	64573
2019-01-25	14.94	15.02	14.72	14.77	64769
2019-01-28	14.60	14.94	14.60	14.80	55663
2019-01-29	14.77	15.01	14.76	14.77	45378
2019-01-30	14.78	15.03	14.75	14.97	49632
2019-01-31	14.90	15.50	14.83	15.05	195485
2019-02-01	15.05	15.26	14.98	15.17	98819
2019-02-04	15.11	15.21	14.96	15.05	52635
2019-02-05	15.16	15.33	15.09	15.28	42561
2019-02-06	15.30	15.39	15.20	15.34	31975
2019-02-07	15.24	15.28	15.01	15.13	49012
2019-02-08	15.13	15.23	15.03	15.20	38307
2019-02-11	15.23	15.48	15.19	15.46	64823
2019-02-12	15.50	15.62	15.40	15.41	68992
2019-02-13	15.51	15.88	15.50	15.71	105344
2019-02-14	15.61	15.83	15.54	15.59	48539
2019-02-15	15.77	15.99	15.71	15.95	72776
2019-02-19	15.98	16.60	15.98	16.56	68648
2019-02-20	16.49	16.90	16.39	16.66	111362
2019-02-21	16.36	17.59	16.36	16.72	183670
2019-02-22	16.92	16.92	16.16	16.30	110401
2019-02-25	16.35	17.05	16.25	16.74	178422
2019-02-26	16.74	16.80	16.17	16.25	161927
2019-02-27	16.22	16.43	16.11	16.32	123576
2019-02-28	16.25	16.51	16.17	16.38	165388
2019-03-01	16.47	16.56	16.30	16.32	55286
2019-03-04	16.30	16.48	16.08	16.15	51652
2019-03-05	16.17	16.24	16.00	16.16	45814
2019-03-06	16.18	16.21	15.48	15.62	151261
2019-03-07	15.65	15.68	15.42	15.54	84752
2019-03-08	15.49	15.55	15.27	15.28	92224
2019-03-11	15.31	15.74	15.31	15.59	261429
2019-03-12	15.60	15.67	15.41	15.42	51968
2019-03-13	15.54	15.87	15.54	15.69	159673
2019-03-14	15.67	15.90	15.39	15.43	179069
2019-03-15	15.49	15.55	15.15	15.27	256134
2019-03-18	15.31	15.43	15.13	15.30	194598
2019-03-19	15.42	15.55	15.24	15.38	83187
2019-03-20	15.38	15.59	15.21	15.35	82035
2019-03-21	15.25	15.72	15.25	15.38	58681
2019-03-22	15.24	15.33	14.79	15.10	154225
2019-03-25	15.05	15.14	14.78	14.97	95534
2019-03-26	15.22	15.40	15.07	15.09	123845
2019-03-27	15.07	15.39	14.97	15.33	113365
2019-03-28	15.37	15.57	15.18	15.29	68927
2019-03-29	15.38	15.40	14.95	15.17	147260
2019-04-01	15.32	15.43	15.27	15.35	98190
2019-04-02	15.34	15.37	15.15	15.19	60186
2019-04-03	15.30	15.41	15.15	15.20	58843
2019-04-04	15.19	15.29	15.08	15.14	133868
2019-04-05	15.21	15.25	15.10	15.22	454683
2019-04-08	15.15	15.55	15.08	15.53	350689
2019-04-09	15.41	16.38	15.41	16.22	246311
2019-04-10	16.22	16.26	15.97	16.06	104664
2019-04-11	16.07	16.20	15.90	16.10	59140
2019-04-12	16.23	16.39	16.18	16.32	55700
2019-04-15	16.37	16.40	16.06	16.14	44620
2019-04-16	16.18	16.32	15.96	16.19	71782
2019-04-17	16.31	16.34	16.15	16.30	54194
2019-04-18	16.19	16.34	16.14	16.15	41451
2019-04-22	16.11	16.21	15.66	15.81	59973
2019-04-23	15.77	16.21	15.73	16.05	63895
2019-04-24	16.11	16.47	15.90	15.96	76095
2019-04-25	15.90	15.90	15.52	15.54	48915
2019-04-26	15.52	15.74	15.43	15.52	58329
2019-04-29	15.57	15.85	15.46	15.77	56492
2019-04-30	15.84	15.90	15.50	15.81	123771
2019-05-01	15.81	15.81	15.41	15.54	84423
2019-05-02	15.47	15.50	15.31	15.41	39095
2019-05-03	15.52	16.07	15.52	16.01	70974
2019-05-06	15.68	15.90	15.64	15.80	37935
2019-05-07	15.61	15.79	15.34	15.42	54566
2019-05-08	15.42	16.16	15.28	15.90	225622
2019-05-09	15.85	16.11	15.36	15.59	112791
2019-05-10	15.50	15.91	15.37	15.89	76872
2019-05-13	15.55	15.63	15.38	15.54	116826
2019-05-14	15.57	15.73	15.46	15.58	66383
2019-05-15	15.43	15.63	15.42	15.59	53000
2019-05-16	15.64	16.04	15.64	15.87	115178
2019-05-17	15.73	16.09	15.73	15.99	115786
2019-05-20	15.86	16.05	15.67	15.70	40375
2019-05-21	15.79	16.06	15.76	15.94	101338
2019-05-22	15.90	15.99	15.73	15.78	45115
2019-05-23	15.58	15.68	15.30	15.35	69565
2019-05-24	15.47	15.47	15.29	15.40	34409
2019-05-28	15.35	15.43	15.18	15.22	92692
2019-05-29	15.14	15.42	15.07	15.33	126412
2019-05-30	15.32	15.44	15.15	15.30	42614
2019-05-31	15.16	15.32	15.09	15.15	56319
2019-06-03	15.21	15.43	15.14	15.26	90312
2019-06-04	15.45	15.93	15.25	15.93	88048
2019-06-05	15.97	15.98	15.60	15.91	76370
2019-06-06	15.85	15.99	15.69	15.87	47455
2019-06-07	15.93	16.06	15.71	15.74	87877
2019-06-10	15.81	15.93	15.72	15.77	46592
2019-06-11	15.94	16.09	15.71	15.80	117274
2019-06-12	15.80	16.06	15.71	15.91	51725
2019-06-13	15.97	16.07	15.80	15.85	50800
2019-06-14	15.99	15.99	15.55	15.59	51399
2019-06-17	15.63	15.77	15.56	15.59	41129
2019-06-18	15.72	16.00	15.68	15.75	74627
2019-06-19	15.84	15.89	15.52	15.89	102309
2019-06-20	16.05	16.09	15.82	16.03	63583
2019-06-21	15.91	16.03	15.76	15.91	125165
2019-06-24	15.88	16.07	15.75	15.94	74656
2019-06-25	15.93	16.13	15.83	16.03	98447
2019-06-26	16.08	16.17	15.78	15.85	87993
2019-06-27	15.80	16.07	15.80	15.90	145363
2019-06-28	15.90	16.10	15.81	15.85	467456
2019-07-01	15.97	16.40	15.97	16.31	133473
2019-07-02	16.28	16.45	16.18	16.42	69282
2019-07-03	16.47	16.64	16.38	16.48	66351
2019-07-05	16.41	16.56	16.25	16.49	61328
2019-07-08	16.43	16.57	16.38	16.51	181714
2019-07-09	16.42	16.43	16.20	16.31	73287
2019-07-10	16.26	16.26	15.81	15.89	93062
2019-07-11	15.86	15.87	15.57	15.63	86016
2019-07-12	15.67	15.95	15.62	15.90	75351
2019-07-15	15.93	16.02	15.70	15.98	49513
2019-07-16	15.89	16.11	15.84	15.99	62578
2019-07-17	15.95	16.05	15.61	15.66	110441
2019-07-18	15.63	15.81	15.57	15.64	72033
2019-07-19	15.60	15.88	15.59	15.82	58089
2019-07-22	15.80	15.93	15.53	15.58	34262
2019-07-23	15.62	15.88	15.62	15.80	38428
2019-07-24	15.71	16.13	15.71	16.03	80509
2019-07-25	15.97	16.01	15.65	15.70	72770
2019-07-26	15.72	15.91	15.51	15.78	88915
2019-07-29	15.79	15.88	15.54	15.65	77542
2019-07-30	15.53	15.90	15.50	15.87	78645
2019-07-31	15.86	16.03	15.56	15.59	143852
2019-08-01	15.57	15.57	14.96	14.96	120058
2019-08-02	14.82	14.83	14.58	14.70	119131
2019-08-05	14.45	14.45	14.02	14.12	81212
2019-08-06	14.16	14.16	13.74	13.93	77056
2019-08-07	13.73	13.76	13.18	13.42	147982
2019-08-08	13.50	14.81	13.49	14.58	128004
2019-08-09	14.73	14.77	14.39	14.42	77112
2019-08-12	14.39	14.63	14.30	14.58	49546
2019-08-13	14.51	15.11	14.51	14.80	79769
2019-08-14	14.47	14.47	14.06	14.14	80981
2019-08-15	14.17	14.24	13.90	14.02	62276
2019-08-16	14.15	14.51	14.15	14.40	55300
2019-08-19	14.65	14.77	14.42	14.70	95127
2019-08-20	14.64	14.68	14.39	14.45	75655
2019-08-21	14.67	14.83	14.45	14.67	85911
2019-08-22	14.72	14.74	14.41	14.52	52124
2019-08-23	14.42	14.47	13.83	14.04	122137
2019-08-26	14.19	14.32	14.09	14.27	46532
2019-08-27	14.46	14.46	13.93	14.06	77998
2019-08-28	14.06	14.40	14.06	14.24	36971
2019-08-29	14.48	14.63	14.34	14.36	43555
2019-08-30	14.46	14.55	14.06	14.29	88464
2019-09-03	14.15	14.33	14.09	14.13	74038
2019-09-04	14.33	14.42	14.28	14.35	43793
2019-09-05	14.58	14.99	14.46	14.63	93840
2019-09-06	14.63	14.84	14.57	14.65	42197
2019-09-09	14.73	15.23	14.70	15.15	54711
2019-09-10	15.13	15.65	15.13	15.57	72885
2019-09-11	15.72	16.12	15.69	16.09	79738
2019-09-12	16.04	16.15	15.67	16.03	80514
2019-09-13	16.22	16.45	16.14	16.27	88224
2019-09-16	16.18	16.33	15.99	16.18	46455
2019-09-17	16.08	16.32	16.06	16.11	49996
2019-09-18	16.08	16.25	16.08	16.17	75420
2019-09-19	16.21	16.37	15.97	15.99	85369
2019-09-20	16.02	16.09	15.78	15.88	157757
2019-09-23	15.72	16.02	15.72	15.81	61997
2019-09-24	15.77	16.06	15.63	15.74	77454
2019-09-25	15.77	16.05	15.72	15.96	63955
2019-09-26	15.93	16.02	15.80	15.90	62978
2019-09-27	16.00	16.03	15.79	15.81	101128
2019-09-30	15.82	16.17	15.65	15.94	75886
2019-10-01	16.04	16.14	15.51	15.68	89551
2019-10-02	15.48	15.60	15.35	15.46	89376
2019-10-03	15.36	15.48	15.14	15.48	64107
2019-10-04	15.44	15.60	15.38	15.56	47747
2019-10-07	15.43	15.62	15.35	15.41	61187
2019-10-08	15.19	15.19	14.87	14.97	110204
2019-10-09	15.18	15.19	14.85	14.99	85130
2019-10-10	15.11	15.43	14.92	15.17	126379
2019-10-11	15.47	16.17	15.23	15.76	564983
2019-10-14	15.76	15.95	15.57	15.80	73194
2019-10-15	15.77	16.03	15.76	15.94	81930
2019-10-16	15.86	16.24	15.72	15.78	167133
2019-10-17	15.85	16.00	15.82	15.85	101632
2019-10-18	15.72	16.02	15.72	15.91	110321
2019-10-21	16.13	16.23	15.95	16.00	99477
2019-10-22	15.95	15.97	15.77	15.95	78226
2019-10-23	15.93	16.10	15.92	15.99	87770
2019-10-24	16.04	16.08	15.86	15.97	63950
2019-10-25	15.95	16.22	15.95	16.10	81561
2019-10-28	16.21	16.30	16.06	16.25	81604
2019-10-29	16.15	16.49	16.13	16.32	87761
2019-10-30	16.26	16.49	16.24	16.40	49921
2019-10-31	16.50	16.51	16.27	16.47	168701
2019-11-01	16.50	16.64	16.26	16.37	94050
2019-11-04	16.44	16.45	16.26	16.37	77186
2019-11-05	16.40	16.56	16.30	16.37	118130
2019-11-06	16.40	16.48	16.27	16.46	72945
2019-11-07	16.59	16.90	16.50	16.72	121282
2019-11-08	16.63	16.84	16.58	16.63	68286
2019-11-11	16.48	16.68	16.43	16.58	66163
2019-11-12	16.57	16.74	16.56	16.66	66094
2019-11-13	16.50	16.50	16.27	16.35	67788
2019-11-14	16.27	16.46	16.20	16.23	58339
2019-11-15	16.38	16.38	16.07	16.16	46781
2019-11-18	15.57	15.66	14.94	15.53	121567
2019-11-19	15.54	15.59	15.35	15.46	62167
2019-11-20	15.44	15.73	15.40	15.45	125527
2019-11-21	15.47	15.48	15.21	15.22	61587
2019-11-22	15.33	15.52	15.23	15.28	66043
2019-11-25	15.38	15.62	15.34	15.47	106918
2019-11-26	15.42	15.63	15.30	15.48	180069
2019-11-27	15.57	15.74	15.46	15.68	99163
2019-11-29	15.58	15.92	15.50	15.86	77161
2019-12-02	15.89	15.97	15.69	15.74	96697
2019-12-03	15.62	15.64	15.45	15.54	91725
2019-12-04	15.72	15.88	15.48	15.50	59089
2019-12-05	15.55	15.68	15.44	15.61	49614
2019-12-06	15.82	15.99	15.62	15.63	101783
2019-12-09	15.63	15.80	15.53	15.64	55195
2019-12-10	15.59	15.75	15.51	15.59	64470
2019-12-11	15.65	15.87	15.58	15.74	63659
2019-12-12	15.79	16.22	15.79	16.01	93411
2019-12-13	15.99	16.17	15.82	16.00	81069
2019-12-16	16.26	16.37	16.18	16.29	105402
2019-12-17	16.29	16.39	16.11	16.16	326029
2019-12-18	16.39	16.65	16.23	16.64	151736
2019-12-19	16.73	17.04	16.51	17.01	132277
2019-12-20	17.04	17.15	16.96	17.02	375729
2019-12-23	17.10	17.10	16.90	16.99	81860
2019-12-24	16.97	17.15	16.96	17.07	66502
2019-12-26	17.10	17.10	16.87	17.03	62685
2019-12-27	17.01	17.10	16.92	17.01	74803
2019-12-30	17.03	17.20	16.82	17.18	340482
2019-12-31	17.15	17.25	17.03	17.18	86432
2020-01-02	17.26	17.26	16.74	16.84	82355
2020-01-03	16.63	16.71	16.50	16.67	77387
2020-01-06	16.66	16.70	16.55	16.66	90272
2020-01-07	16.56	16.71	16.46	16.52	38006
2020-01-08	16.12	16.48	15.22	16.37	170003
2020-01-09	16.41	16.51	16.18	16.25	192919
2020-01-10	16.29	16.42	16.05	16.16	84555
2020-01-13	16.13	16.59	16.11	16.55	42329
2020-01-14	16.48	16.74	16.48	16.60	46395
2020-01-15	16.57	16.75	16.46	16.56	61130
2020-01-16	16.68	16.75	16.54	16.65	54809
2020-01-17	16.75	16.75	16.56	16.69	50120
2020-01-21	16.55	16.64	16.28	16.30	57000
2020-01-22	16.35	16.35	16.05	16.10	45183
2020-01-23	16.08	16.23	15.83	16.15	71392
2020-01-24	16.23	16.23	15.91	16.02	69351
2020-01-27	15.78	15.94	15.66	15.86	50970
2020-01-28	15.98	15.98	15.58	15.76	65152
2020-01-29	15.81	15.89	15.46	15.53	90724
2020-01-30	15.37	15.55	15.18	15.54	55984
2020-01-31	15.41	15.41	15.11	15.31	122452
2020-02-03	15.40	15.91	15.40	15.88	116595
2020-02-04	16.08	16.24	16.02	16.20	45434
2020-02-05	16.37	16.48	16.07	16.45	65794
2020-02-06	16.50	16.50	16.27	16.43	49337
2020-02-07	16.35	16.35	16.08	16.22	50490
2020-02-10	16.13	16.19	15.89	15.95	58217
2020-02-11	15.64	15.84	15.25	15.48	83442
2020-02-12	15.67	15.67	15.27	15.27	70081
2020-02-13	15.24	15.26	15.03	15.09	78971
2020-02-14	15.12	15.32	15.12	15.20	123016
2020-02-18	15.22	15.28	15.13	15.20	61273
2020-02-19	15.30	15.37	15.11	15.17	65367
2020-02-20	15.23	15.60	15.11	15.17	156792
2020-02-21	15.34	15.46	15.16	15.24	167937
2020-02-24	14.86	14.93	14.48	14.54	150196
2020-02-25	14.54	14.54	13.52	13.78	167117
2020-02-26	13.92	14.12	13.68	13.96	141293
2020-02-27	13.70	13.81	13.03	13.04	117823
2020-02-28	12.58	13.27	12.58	13.27	146668
2020-03-02	13.29	13.48	12.52	12.94	122718
2020-03-03	12.92	12.92	12.16	12.27	78092
2020-03-04	12.41	12.41	11.94	12.30	83034
2020-03-05	12.13	12.13	11.51	11.65	110886
2020-03-06	11.24	11.67	11.13	11.57	121237
2020-03-09	10.92	10.92	9.89	9.90	88358
2020-03-10	10.17	10.22	9.06	9.90	237948
2020-03-11	9.63	9.97	9.44	9.86	196725
2020-03-12	9.34	9.42	8.71	8.75	169624
2020-03-13	9.55	9.73	8.88	9.63	204934
2020-03-16	8.60	10.00	8.50	9.44	227212
2020-03-17	9.61	9.99	9.36	9.95	232185
2020-03-18	9.32	9.55	8.92	9.11	233368
2020-03-19	9.16	10.73	9.15	10.40	247528
2020-03-20	10.53	10.88	9.29	9.42	264091
2020-03-23	9.63	9.96	8.91	9.55	192093
2020-03-24	9.99	10.90	9.78	10.87	148770
2020-03-25	10.67	11.34	10.09	11.00	277432
2020-03-26	11.06	11.95	10.99	11.79	208745
2020-03-27	11.39	11.45	10.50	10.76	153838
2020-03-30	10.73	10.92	10.29	10.65	216296
2020-03-31	10.65	11.07	10.40	10.90	220581
2020-04-01	10.40	10.86	10.20	10.68	215947
2020-04-02	10.58	11.16	10.52	10.87	175687
2020-04-03	10.70	11.02	10.01	10.16	131392
2020-04-06	10.67	11.15	10.30	11.05	167472
2020-04-07	11.33	11.97	10.69	10.75	285526
2020-04-08	11.03	11.44	10.83	11.00	348253
2020-04-09	11.00	11.77	11.00	11.50	239395
2020-04-13	11.33	11.64	10.86	11.22	128390
2020-04-14	11.54	11.62	11.10	11.30	259203
2020-04-15	10.82	11.05	10.02	10.04	96213
2020-04-16	10.04	10.04	8.98	9.22	335230
2020-04-17	9.39	10.25	9.39	10.19	176893
2020-04-20	9.97	10.11	9.78	9.98	255773
2020-04-21	9.63	9.91	9.48	9.71	101533
2020-04-22	9.91	9.99	9.71	9.73	183009
2020-04-23	9.79	10.18	9.65	10.15	147859
2020-04-24	10.14	10.77	10.13	10.71	125259
2020-04-27	10.73	11.18	10.73	11.07	110346
2020-04-28	11.43	11.57	10.96	11.13	117225
2020-04-29	11.46	12.24	11.32	12.06	237800
2020-04-30	11.70	11.88	11.40	11.72	135576
2020-05-01	11.36	11.51	10.85	11.09	168621
2020-05-04	11.15	11.26	10.85	11.08	97521
2020-05-05	12.19	12.44	11.02	11.09	203271
2020-05-06	10.91	11.24	10.72	10.96	177914
2020-05-07	11.24	11.30	10.79	10.99	192913
2020-05-08	11.27	11.70	11.00	11.58	195775
2020-05-11	11.27	11.32	10.87	11.15	142382
2020-05-12	11.13	11.16	10.54	10.58	131255
2020-05-13	10.58	10.58	10.04	10.35	166202
2020-05-14	9.97	10.56	9.61	10.53	155307
2020-05-15	10.60	10.91	10.46	10.84	144863
2020-05-18	11.37	11.44	11.17	11.29	260561
2020-05-19	11.13	11.38	11.00	11.04	137053
2020-05-20	11.33	11.80	11.28	11.72	153100
2020-05-21	11.61	11.81	11.51	11.68	116723
2020-05-22	11.84	11.84	11.39	11.66	46265
2020-05-26	12.15	12.35	11.95	12.14	119707
2020-05-27	12.24	12.81	12.24	12.67	140661
2020-05-28	12.55	12.71	12.27	12.35	122643
2020-05-29	12.16	12.68	12.04	12.55	204828
2020-06-01	12.63	12.78	12.50	12.59	202950
2020-06-02	12.64	13.13	12.64	13.04	159184
2020-06-03	13.37	13.53	13.29	13.37	187048
2020-06-04	13.14	13.31	12.99	13.26	149193
2020-06-05	13.79	14.61	13.68	14.36	313191
2020-06-08	14.57	14.74	14.24	14.74	273428
2020-06-09	14.41	14.55	13.96	14.15	97814
2020-06-10	13.99	14.10	13.42	13.49	97728
2020-06-11	12.87	13.21	12.13	12.30	156633
2020-06-12	12.92	12.92	12.31	12.89	225994
2020-06-15	12.37	13.08	12.37	12.99	95471
2020-06-16	13.56	13.56	12.75	13.02	113197
2020-06-17	13.01	13.01	12.56	12.60	58332
2020-06-18	12.35	12.92	12.35	12.66	105793
2020-06-19	13.00	13.58	12.65	13.00	241867
2020-06-22	13.10	13.10	12.69	12.83	132296
2020-06-23	13.06	13.07	12.89	12.94	82971
2020-06-24	12.73	12.73	12.35	12.48	99101
2020-06-25	12.38	12.96	12.38	12.90	214030
2020-06-26	12.78	13.01	12.41	12.64	320921
2020-06-29	12.89	13.25	12.75	13.19	142351
2020-06-30	13.10	13.31	13.02	13.24	177810
2020-07-01	13.29	13.33	12.87	13.05	95602
2020-07-02	13.38	13.58	13.23	13.29	83188
2020-07-06	13.60	13.65	13.31	13.43	75314
2020-07-07	13.26	13.39	12.97	13.08	78478
2020-07-08	13.01	13.18	12.73	12.89	114771
2020-07-09	12.85	12.85	12.31	12.61	119027
2020-07-10	12.49	12.90	12.49	12.88	127910
2020-07-13	13.08	13.39	12.82	12.88	252705
2020-07-14	12.94	13.24	12.80	13.00	149230
2020-07-15	13.51	13.60	13.14	13.21	528808
2020-07-16	13.25	13.72	13.01	13.61	179822
2020-07-17	13.59	13.89	13.49	13.68	113624
2020-07-20	13.56	13.64	13.19	13.34	101854
2020-07-21	13.46	13.79	13.46	13.64	92597
2020-07-22	13.49	13.61	13.37	13.59	71755
2020-07-23	13.61	13.94	13.43	13.61	175527
2020-07-24	13.65	13.65	13.34	13.50	84803
2020-07-27	13.44	13.69	13.44	13.65	46889
2020-07-28	13.56	13.61	13.14	13.17	71678
2020-07-29	13.14	13.36	12.81	13.36	97522
2020-07-30	13.25	13.46	12.42	12.57	237082
2020-07-31	12.34	12.61	11.86	12.27	170354
2020-08-03	12.43	12.47	12.21	12.22	133212
2020-08-04	12.16	12.27	12.07	12.17	393193
2020-08-05	12.37	12.48	12.30	12.39	226127
2020-08-06	12.39	12.47	12.21	12.32	94965
2020-08-07	12.24	12.30	12.15	12.23	267061
2020-08-10	12.34	12.72	12.26	12.64	557062
2020-08-11	12.85	13.42	12.85	12.97	345131
2020-08-12	13.12	13.12	12.75	12.76	185415
2020-08-13	12.62	12.70	12.49	12.50	146377
2020-08-14	12.36	12.51	12.18	12.20	187894
2020-08-17	12.20	12.59	12.18	12.55	315590
2020-08-18	12.44	12.59	12.27	12.33	99870
2020-08-19	12.40	12.43	12.16	12.19	85811
2020-08-20	12.03	12.12	11.90	12.00	85474
2020-08-21	11.94	11.99	11.83	11.90	147715
2020-08-24	11.95	12.28	11.91	12.24	85422
2020-08-25	12.33	12.33	11.95	12.02	102319
2020-08-26	11.97	11.98	11.77	11.82	91215
2020-08-27	11.88	12.01	11.83	11.87	89082
2020-08-28	11.99	11.99	11.75	11.87	107210
2020-08-31	11.80	11.98	11.61	11.65	198576
2020-09-01	11.56	12.00	11.56	11.69	630369
2020-09-02	11.63	12.51	11.63	12.43	486972
2020-09-03	12.37	12.39	11.53	11.71	159322
2020-09-04	11.82	11.91	11.65	11.79	405008
2020-09-08	11.65	11.69	11.42	11.44	123746
2020-09-09	11.53	11.71	11.38	11.38	151719
2020-09-10	11.44	11.44	11.16	11.29	161140
2020-09-11	11.34	11.60	11.20	11.50	190157
2020-09-14	11.61	11.78	11.55	11.69	253456
2020-09-15	11.77	11.77	11.51	11.52	162656
2020-09-16	11.55	11.70	11.51	11.53	142989
2020-09-17	11.44	11.80	11.39	11.64	343187
2020-09-18	11.75	11.75	11.44	11.71	1711338
2020-09-21	11.50	11.50	10.56	10.72	296169
2020-09-22	10.68	10.72	10.12	10.34	225639
2020-09-23	10.29	10.51	10.10	10.13	198810
2020-09-24	10.17	10.25	10.01	10.07	146556
2020-09-25	10.05	10.21	9.98	10.16	155607
2020-09-28	10.29	10.49	10.16	10.17	229771
2020-09-29	10.09	10.26	10.05	10.24	120384
2020-09-30	10.23	10.54	10.22	10.26	214369
2020-10-01	10.24	10.80	9.96	10.12	375950
2020-10-02	9.83	10.47	9.78	10.39	105998
2020-10-05	10.43	10.79	10.43	10.72	100153
2020-10-06	10.86	11.12	10.71	10.77	151800
2020-10-07	10.90	11.00	10.69	10.91	260923
2020-10-08	10.41	10.87	10.41	10.84	192948
2020-10-09	10.95	11.21	10.86	11.17	112901
2020-10-12	11.18	11.24	11.08	11.15	61503
2020-10-13	10.99	11.17	10.82	10.86	45297
2020-10-14	10.83	11.13	10.83	11.06	83057
2020-10-15	10.90	11.31	10.86	11.27	60706
2020-10-16	12.61	12.89	12.60	12.84	455448
2020-10-19	12.95	13.27	12.52	12.55	405414
2020-10-20	12.65	12.72	12.42	12.65	362469
2020-10-21	12.69	12.78	12.43	12.50	237812
2020-10-22	12.48	12.62	12.35	12.54	235667
2020-10-23	12.68	12.73	12.50	12.59	118028
2020-10-26	12.40	12.51	12.30	12.46	98883
2020-10-27	12.42	12.42	11.98	12.21	113104
2020-10-28	11.91	12.02	11.69	11.71	295656
2020-10-29	11.59	12.17	11.56	12.13	126251
2020-10-30	11.49	11.72	11.10	11.56	493529
2020-11-02	11.75	11.93	11.49	11.72	170002
2020-11-03	11.71	12.33	11.57	12.19	237613
2020-11-04	11.93	11.93	11.37	11.49	158138
2020-11-05	11.57	12.14	11.57	12.09	123332
2020-11-06	12.24	12.24	11.86	12.06	136309
2020-11-09	13.16	13.50	12.57	12.61	274522
2020-11-10	12.79	13.36	12.66	12.81	375495
2020-11-11	12.79	13.01	12.55	12.87	319269
2020-11-12	12.72	12.87	12.21	12.36	109715
2020-11-13	12.48	12.75	12.36	12.68	218968
2020-11-16	13.02	13.23	12.93	13.05	307443
2020-11-17	12.99	13.35	12.74	13.17	260089
2020-11-18	13.23	13.41	12.99	13.00	146316
2020-11-19	12.96	12.96	12.32	12.51	107183
2020-11-20	12.34	12.37	12.14	12.29	123152
2020-11-23	12.46	13.07	12.46	12.93	180657
2020-11-24	13.12	13.48	12.99	13.46	223052
2020-11-25	13.36	13.49	13.09	13.34	110611
2020-11-27	13.32	13.35	13.15	13.25	43146
2020-11-30	13.25	13.28	12.73	12.79	130497
2020-12-01	12.97	13.10	12.74	13.07	214386
2020-12-02	13.09	13.14	12.96	13.05	95189
2020-12-03	13.11	13.16	12.91	13.07	141832
2020-12-04	13.17	13.71	13.14	13.63	126250
2020-12-07	13.63	13.69	13.32	13.66	104738
2020-12-08	13.50	13.86	13.50	13.84	234909
2020-12-09	13.98	14.16	13.73	13.90	144977
2020-12-10	13.82	13.94	13.75	13.92	114035
2020-12-11	13.74	13.87	13.72	13.79	133286
2020-12-14	14.09	14.09	13.80	13.89	169661
2020-12-15	14.49	14.91	13.38	14.00	520878
2020-12-16	14.15	14.20	13.73	14.11	395543
2020-12-17	14.26	14.64	13.98	12.82	465081
2020-12-18	13.20	13.35	12.82	13.09	781457
2020-12-21	12.66	13.46	12.62	13.44	410810
2020-12-22	13.39	13.79	13.11	13.68	227415
2020-12-23	13.76	13.91	13.68	13.88	208236
2020-12-24	14.01	14.07	13.83	13.98	62798
2020-12-28	14.10	14.65	13.90	14.55	274278
2020-12-29	14.59	14.86	13.94	14.09	373126
2020-12-30	14.13	14.43	14.02	14.41	423961
2020-12-31	14.42	14.76	14.19	14.26	187695
2021-01-04	14.43	14.46	13.76	13.93	234246
2021-01-05	13.88	14.53	13.88	14.37	279642
2021-01-06	14.73	15.43	14.73	15.28	237891
2021-01-07	15.43	15.50	15.14	15.47	205589
2021-01-08	14.55	15.18	14.51	15.18	417868
2021-01-11	14.92	15.34	14.92	15.31	108668
2021-01-12	15.24	15.90	15.24	15.88	158936
2021-01-13	15.85	15.85	15.32	15.35	158256
2021-01-14	15.56	15.74	15.45	15.63	102559
2021-01-15	15.30	15.56	15.22	15.41	130330
2021-01-19	15.58	15.59	15.40	15.43	118471
2021-01-20	15.49	15.54	15.05	15.10	147818
2021-01-21	15.10	15.11	14.80	14.98	139137
2021-01-22	14.75	15.22	14.75	15.16	163287
2021-01-25	15.01	15.02	14.37	14.81	119818
2021-01-26	14.95	14.95	14.61	14.64	81571
2021-01-27	14.28	14.30	13.81	14.06	238719
2021-01-28	14.10	14.54	14.00	14.30	216243
2021-01-29	14.38	14.40	13.76	13.78	178258
2021-02-01	13.85	14.35	13.81	14.22	88018
2021-02-02	14.41	14.68	14.36	14.61	90360
2021-02-03	14.51	14.55	14.34	14.51	130492
2021-02-04	14.55	15.03	14.51	15.01	149382
2021-02-05	15.17	15.31	14.99	15.10	114992
2021-02-08	15.23	15.54	15.16	15.54	124963
2021-02-09	15.50	15.86	15.45	15.86	110756
2021-02-10	16.00	16.00	15.61	15.69	174994
2021-02-11	15.73	15.91	15.50	15.78	84002
2021-02-12	15.78	16.00	15.71	15.88	82960
2021-02-16	15.90	16.00	15.75	15.85	134199
2021-02-17	15.67	15.94	15.60	15.89	93590
2021-02-18	15.79	15.85	15.37	15.51	78881
2021-02-19	15.37	15.84	15.22	15.81	88376
2021-02-22	15.67	16.28	15.24	16.21	123907
2021-02-23	16.14	16.27	15.75	15.91	93638
2021-02-24	16.06	16.47	15.76	16.29	132163
2021-02-25	16.12	16.35	15.66	15.68	98281
2021-02-26	15.76	15.82	15.34	15.36	196149
2021-03-01	16.50	16.83	16.17	16.59	193264
2021-03-02	16.70	16.99	16.67	16.68	200113
2021-03-03	16.69	17.15	16.63	16.81	121888
2021-03-04	16.81	16.81	16.07	16.29	208251
2021-03-05	16.63	17.37	16.40	17.32	160081
2021-03-08	17.48	17.78	17.18	17.64	167055
2021-03-09	18.34	18.90	17.30	17.35	185264
2021-03-10	18.05	18.39	17.50	17.70	201118
2021-03-11	17.84	17.88	17.37	17.65	225910
2021-03-12	17.78	17.83	17.47	17.70	153199
2021-03-15	17.64	17.74	17.43	17.71	146273
2021-03-16	17.47	17.64	17.30	17.51	184660
2021-03-17	17.44	17.66	17.38	17.59	159671
2021-03-18	17.52	17.56	16.97	17.02	222516
2021-03-19	17.00	17.21	16.63	17.06	429858
2021-03-22	17.03	17.12	16.48	16.67	139415
2021-03-23	16.33	16.47	15.74	15.84	137567
2021-03-24	16.08	16.40	15.65	15.82	626575
2021-03-25	15.69	16.74	15.48	16.65	154281
2021-03-26	16.93	17.13	16.54	17.04	131396
2021-03-29	16.93	17.19	16.68	16.69	181439
2021-03-30	16.77	17.11	16.66	16.95	127824
2021-03-31	16.99	17.18	16.62	16.70	189774
2021-04-01	16.72	17.02	16.50	17.00	69212
2021-04-05	17.19	17.40	16.86	17.32	129154
2021-04-06	17.24	17.40	17.00	17.04	170352
2021-04-07	17.02	17.07	16.30	16.35	151731
2021-04-08	16.31	16.57	15.91	16.51	414490
2021-04-09	16.68	16.74	16.57	16.66	109792
2021-04-12	16.58	16.86	16.57	16.67	80772
2021-04-13	16.56	16.56	16.24	16.29	55695
2021-04-14	16.35	16.76	16.33	16.60	79170
2021-04-15	16.75	16.87	16.56	16.81	124520
2021-04-16	17.00	17.18	16.75	16.79	97054
2021-04-19	16.72	16.87	16.38	16.43	68995
2021-04-20	16.28	16.35	15.97	16.19	91500
2021-04-21	16.21	16.69	16.21	16.59	62098
2021-04-22	16.65	16.65	16.22	16.24	61847
2021-04-23	16.38	16.81	16.38	16.66	74410
2021-04-26	16.76	16.91	16.69	16.70	59500
2021-04-27	14.88	15.39	14.03	14.57	1491797
2021-04-28	14.51	14.53	13.88	14.27	1830626
2021-04-29	14.28	14.37	13.91	14.01	4979338
2021-04-30	13.90	14.20	13.90	14.00	1614456
2021-05-03	14.10	14.47	14.06	14.09	1215559
2021-05-04	14.05	14.56	13.94	14.54	765007
2021-05-05	14.46	14.65	14.34	14.59	978812
2021-05-06	14.61	14.87	14.28	14.60	680996
2021-05-07	14.72	14.90	14.57	14.87	858910
2021-05-10	15.05	15.75	15.05	15.31	538215
2021-05-11	15.12	15.46	14.98	15.36	312806
2021-05-12	15.26	15.55	15.11	15.15	365057
2021-05-13	15.20	15.54	15.20	15.41	430663
2021-05-14	15.40	15.69	15.33	15.45	577147
2021-05-17	15.69	16.05	15.29	16.05	738907
2021-05-18	16.03	16.28	15.87	16.02	572758
2021-05-19	15.79	15.91	15.56	15.90	516940
2021-05-20	15.82	15.88	15.52	15.68	466513
2021-05-21	15.79	16.10	15.48	15.86	342047
2021-05-24	15.85	15.97	15.69	15.91	350940
2021-05-25	15.94	16.37	15.92	16.00	638617
2021-05-26	16.09	16.47	16.09	16.36	452834
2021-05-27	16.54	16.64	16.33	16.35	581057
2021-05-28	16.37	16.47	16.03	16.34	329888
2021-06-01	16.50	16.70	16.36	16.67	414870
2021-06-02	16.74	16.83	16.19	16.30	335156
2021-06-03	16.24	16.36	15.95	16.19	317181
2021-06-04	16.18	16.30	15.90	15.98	386341
2021-06-07	15.97	16.08	15.78	15.89	513951
2021-06-08	15.86	16.07	15.72	15.96	214793
2021-06-09	15.90	15.94	15.77	15.92	170027
2021-06-10	16.03	16.07	15.67	15.69	219296
2021-06-11	15.78	15.99	15.72	15.90	188595
2021-06-14	15.86	15.89	15.63	15.65	343033
2021-06-15	15.75	15.88	15.60	15.83	208140
2021-06-16	15.86	15.91	15.67	15.78	348402
2021-06-17	15.83	15.87	15.21	15.40	402300
2021-06-18	15.19	15.36	14.94	15.29	765827
2021-06-21	15.51	15.82	15.34	15.62	464600
2021-06-22	15.64	15.68	15.39	15.51	306088
2021-06-23	15.53	15.68	15.40	15.46	260243
2021-06-24	15.57	15.69	15.28	15.61	339794
2021-06-25	15.73	15.87	15.31	15.34	1890434
2021-06-28	15.33	15.39	15.11	15.21	284141
2021-06-29	15.31	15.48	15.19	15.22	195293
2021-06-30	15.11	15.46	15.11	15.36	158452
2021-07-01	15.50	15.61	15.37	15.44	184039
2021-07-02	15.47	15.47	15.16	15.25	150728
2021-07-06	15.16	15.16	14.64	14.78	225551
2021-07-07	14.67	14.94	14.56	14.82	287717
2021-07-08	14.57	14.94	14.32	14.65	261344
2021-07-09	14.91	15.13	14.90	15.04	117022
2021-07-12	14.93	15.34	14.78	15.34	163392
2021-07-13	15.34	15.41	14.98	15.25	362971
2021-07-14	15.26	15.56	15.03	15.08	148062
2021-07-15	15.05	15.15	14.86	14.94	133360
2021-07-16	15.09	15.19	14.53	14.68	221269
2021-07-19	14.34	14.58	14.01	14.36	283049
2021-07-20	14.40	14.81	14.35	14.67	282251
2021-07-21	14.91	15.08	14.87	14.91	183806
2021-07-22	14.95	14.95	14.62	14.74	127673
2021-07-23	14.86	14.91	14.68	14.88	85607
2021-07-26	14.95	15.12	14.81	15.07	98312
2021-07-27	14.92	15.17	14.76	14.95	117688
2021-07-28	15.02	15.03	14.74	14.99	168471
2021-07-29	15.15	15.37	15.03	15.36	150239
2021-07-30	15.36	15.61	15.36	15.56	332196
2021-08-02	15.66	15.89	15.33	15.65	343808
2021-08-03	15.65	16.27	15.41	16.20	104453
2021-08-04	15.96	16.24	15.67	15.77	338618
2021-08-05	16.00	17.01	15.48	15.83	271956
2021-08-06	16.00	16.35	15.74	15.90	445765
2021-08-09	16.73	16.81	16.15	16.28	576475
2021-08-10	16.37	17.29	16.23	13.67	1824656
2021-08-11	13.91	14.29	12.84	13.26	1102193
2021-08-12	13.18	13.20	12.78	13.02	511658
2021-08-13	12.82	12.98	12.60	12.91	302289
2021-08-16	12.88	12.88	12.52	12.74	313789
2021-08-17	12.45	12.68	12.45	12.60	212895
2021-08-18	12.57	12.71	12.43	12.52	227583
2021-08-19	12.36	12.55	12.13	12.28	367677
2021-08-20	12.19	12.38	12.12	12.22	280165
2021-08-23	12.28	12.33	11.88	11.96	362982
2021-08-24	11.95	12.40	11.94	12.36	686545
2021-08-25	12.37	12.45	12.27	12.33	242979
2021-08-26	12.31	12.50	12.19	12.32	334348
2021-08-27	12.38	12.94	12.33	12.88	306805
2021-08-30	12.90	13.36	12.77	13.22	553886
2021-08-31	13.22	13.22	12.89	13.01	323141
2021-09-01	12.93	13.22	12.68	13.07	235477
2021-09-02	13.07	13.48	13.02	13.37	377698
2021-09-03	13.35	13.41	13.17	13.29	246864
2021-09-07	13.24	13.36	12.81	12.84	345186
2021-09-08	12.81	12.81	12.57	12.75	206965
2021-09-09	12.77	12.92	12.64	12.64	190913
2021-09-10	12.67	12.74	12.40	12.41	231507
2021-09-13	12.49	12.55	12.29	12.30	153890
2021-09-14	12.44	12.44	11.97	12.00	180871
2021-09-15	12.00	12.27	11.95	12.24	222921
2021-09-16	12.25	12.25	11.92	12.09	188147
2021-09-17	12.13	12.13	11.68	11.84	470878
2021-09-20	11.53	11.58	11.34	11.50	212438
2021-09-21	11.56	11.58	11.33	11.41	268628
2021-09-22	11.46	11.81	11.46	11.56	194787
2021-09-23	11.71	11.93	11.64	11.89	199168
2021-09-24	11.77	11.91	11.68	11.79	126320
2021-09-27	11.79	12.25	11.76	12.10	166914
2021-09-28	12.00	12.09	11.89	11.94	123298
2021-09-29	11.89	12.09	11.76	12.07	187779
2021-09-30	12.20	12.20	11.66	11.66	227430
2021-10-01	11.69	12.08	11.61	11.96	198579
2021-10-04	11.86	12.07	11.72	11.75	126762
2021-10-05	11.75	11.95	11.64	11.73	171810
2021-10-06	11.60	11.66	11.35	11.54	133326
2021-10-07	11.65	11.69	11.59	11.65	179514
2021-10-08	11.60	11.70	11.54	11.56	136913
2021-10-11	11.56	11.69	11.41	11.41	124349
2021-10-12	11.43	11.49	11.34	11.40	111146
2021-10-13	11.47	11.53	11.27	11.52	121651
2021-10-14	11.70	11.92	11.65	11.85	142819
2021-10-15	12.20	12.20	11.65	11.67	195540
2021-10-18	11.63	11.70	11.49	11.55	95321
2021-10-19	11.55	11.55	11.35	11.38	154670
2021-10-20	11.44	11.45	11.31	11.44	136777
2021-10-21	11.44	11.44	11.28	11.29	216673
2021-10-22	11.36	11.50	11.30	11.36	178826
2021-10-25	11.40	11.61	11.33	11.45	317087
2021-10-26	11.46	11.62	11.37	11.53	221072
2021-10-27	11.50	11.50	11.24	11.30	230183
2021-10-28	11.35	11.83	11.35	11.78	213712
2021-10-29	11.79	11.81	11.58	11.68	235890
2021-11-01	11.66	11.91	11.66	11.78	244396
2021-11-02	11.80	11.97	11.65	11.83	208272
2021-11-03	11.79	12.02	11.72	11.91	265806
2021-11-04	11.88	11.92	11.68	11.89	286536
2021-11-05	12.02	12.38	11.91	12.22	271025
2021-11-08	12.35	12.46	12.26	12.33	164538
2021-11-09	13.39	13.79	12.89	13.19	385899
2021-11-10	12.95	13.20	12.75	12.77	207101
2021-11-11	12.77	12.86	12.61	12.75	303230
2021-11-12	12.79	13.00	12.79	12.96	244449
2021-11-15	12.93	12.94	12.75	12.85	170903
2021-11-16	12.75	12.77	12.58	12.72	254080
2021-11-17	11.29	11.83	10.55	10.73	1184966
2021-11-18	10.61	10.79	10.23	10.67	1148033
2021-11-19	9.48	9.89	9.12	9.71	5370106
2021-11-22	9.77	10.12	9.52	9.94	1254736
2021-11-23	9.91	10.32	9.91	9.93	938604
2021-11-24	9.92	10.03	9.73	9.88	793192
2021-11-26	9.50	9.88	9.47	9.79	481191
2021-11-29	9.73	9.84	9.58	9.77	689976
2021-11-30	9.60	9.69	9.48	9.57	699490
2021-12-01	9.87	9.93	9.54	9.56	626924
2021-12-02	9.61	9.91	9.55	9.85	857062
2021-12-03	9.82	9.85	9.51	9.68	890472
2021-12-06	9.83	10.06	9.74	9.88	653912
2021-12-07	10.03	10.16	9.51	9.55	549379
2021-12-08	9.56	9.69	9.49	9.57	329733
2021-12-09	9.45	9.63	9.38	9.61	398685
2021-12-10	9.70	9.81	9.59	9.81	342059
2021-12-13	9.71	9.97	9.58	9.80	591218
2021-12-14	9.77	9.93	9.62	9.66	442157
2021-12-15	9.58	10.07	9.54	10.00	557825
2021-12-16	10.07	10.18	9.68	9.74	514863
2021-12-17	9.63	10.00	9.60	9.97	765164
2021-12-20	9.79	9.88	9.55	9.78	1164901
2021-12-21	9.77	10.02	9.77	10.02	500736
2021-12-22	10.06	10.18	9.95	10.04	314957
2021-12-23	10.13	10.24	10.01	10.22	484812
2021-12-27	10.27	10.40	10.16	10.27	332865
2021-12-28	10.30	10.57	10.30	10.35	243103
2021-12-29	10.27	10.35	10.21	10.23	207704
2021-12-30	10.27	10.44	10.16	10.35	240858
2021-12-31	10.34	10.36	10.22	10.24	134237
2022-01-03	10.24	10.39	10.15	10.20	249539
2022-01-04	10.10	10.45	10.10	10.35	270444
2022-01-05	10.35	10.48	10.09	10.12	311145
2022-01-06	10.09	10.20	9.88	9.92	225683
2022-01-07	9.86	10.11	9.85	10.11	349120
2022-01-10	9.95	10.07	9.81	9.90	463377
2022-01-11	9.86	10.18	9.83	10.17	348926
2022-01-12	10.30	10.30	10.01	10.23	378510
2022-01-13	10.23	10.42	10.19	10.35	308835
2022-01-14	10.18	10.44	10.14	10.41	220035
2022-01-18	10.40	10.40	10.10	10.12	272665
2022-01-19	10.19	10.32	10.06	10.28	204403
2022-01-20	10.30	10.60	10.03	10.07	270784
2022-01-21	10.02	10.21	9.88	9.88	344994
2022-01-24	9.72	9.87	9.59	9.84	393610
2022-01-25	9.71	9.75	9.39	9.62	356614
2022-01-26	9.70	9.86	9.34	9.42	176881
2022-01-27	9.53	9.70	9.29	9.39	238971
2022-01-28	9.67	10.40	9.60	10.35	1377218
2022-01-31	10.19	10.38	10.06	10.23	501702
2022-02-01	10.10	10.31	10.09	10.30	271106
2022-02-02	10.32	10.33	10.07	10.29	409387
2022-02-03	10.17	10.27	9.75	9.77	894695
2022-02-04	9.64	9.83	9.51	9.69	530827
2022-02-07	9.63	9.77	9.50	9.64	650384
2022-02-08	9.68	9.80	9.54	9.78	1042872
2022-02-09	9.94	10.03	9.63	9.66	510982
2022-02-10	9.49	9.81	9.48	9.59	880476
2022-02-11	9.57	9.84	9.53	9.75	454752
2022-02-14	9.72	10.03	9.72	9.97	277253
2022-02-15	10.11	10.43	10.11	10.40	240943
2022-02-16	10.40	10.66	10.40	10.60	191035
2022-02-17	10.43	10.55	10.37	10.45	319657
2022-02-18	10.41	10.45	10.21	10.36	326021
2022-02-22	10.35	10.35	10.05	10.08	317620
2022-02-23	10.15	10.37	10.12	10.15	323435
2022-02-24	9.95	10.06	9.73	9.99	338375
2022-02-25	10.50	10.55	10.20	10.40	639469
2022-02-28	10.33	10.97	10.28	10.93	700008
2022-03-01	11.10	11.32	10.60	10.68	496061
2022-03-02	10.70	11.05	10.70	11.02	542585
2022-03-03	11.00	11.11	10.72	10.76	412630
2022-03-04	10.64	10.71	10.53	10.67	368621
2022-03-07	10.76	10.77	10.14	10.25	381723
2022-03-08	10.35	10.57	10.21	10.33	327706
2022-03-09	10.46	10.80	10.40	10.76	522746
2022-03-10	10.57	10.86	10.52	10.82	527339
2022-03-11	10.91	11.09	10.75	10.78	340261
2022-03-14	10.85	10.92	10.67	10.77	384925
2022-03-15	10.80	10.91	10.72	10.85	257670
2022-03-16	10.89	11.14	10.73	11.14	621302
2022-03-17	11.07	11.74	11.07	11.74	845267
2022-03-18	11.73	11.73	11.01	11.04	1620758
2022-03-21	10.97	11.59	10.93	11.49	539536
2022-03-22	11.58	11.74	11.51	11.72	469298
2022-03-23	11.81	11.85	11.66	11.76	376304
2022-03-24	11.81	11.96	11.73	11.96	334644
2022-03-25	11.94	11.98	11.74	11.97	443247
2022-03-28	11.92	11.99	11.60	11.91	465304
2022-03-29	11.99	12.05	11.72	11.81	183090
2022-03-30	11.76	11.91	11.68	11.68	162156
2022-03-31	11.59	11.77	11.53	11.56	183929
2022-04-01	11.55	11.82	11.55	11.77	990178
2022-04-04	11.78	11.82	11.56	11.77	267843
2022-04-05	11.75	11.91	11.46	11.50	221800
2022-04-06	11.39	11.41	11.15	11.25	368175
2022-04-07	11.32	11.32	11.04	11.30	439468
2022-04-08	11.35	11.46	11.16	11.18	162292
2022-04-11	11.03	11.23	11.01	11.15	153599
2022-04-12	11.21	11.37	11.13	11.20	195225
2022-04-13	11.19	11.56	11.19	11.48	214541
2022-04-14	11.56	11.59	11.40	11.41	144181
2022-04-18	11.36	11.49	11.24	11.32	171621
2022-04-19	11.35	11.47	11.30	11.32	269300
2022-04-20	11.38	11.59	11.31	11.54	308492
2022-04-21	11.49	11.66	11.22	11.29	203314
2022-04-22	11.20	11.21	11.05	11.07	189902
2022-04-25	10.96	11.12	10.79	11.12	263702
2022-04-26	11.14	11.25	11.00	11.22	282281
2022-04-27	11.20	11.34	11.13	11.20	213837
2022-04-28	11.30	11.52	11.03	11.44	289160
2022-04-29	11.43	11.43	10.00	10.06	1400057
2022-05-02	9.99	10.29	9.81	10.07	721658
2022-05-03	10.05	10.07	9.65	9.72	747176
2022-05-04	9.74	10.03	9.73	10.01	603249
2022-05-05	9.94	9.98	9.68	9.91	477556
2022-05-06	9.84	9.87	9.59	9.68	305402
2022-05-09	9.51	9.69	9.33	9.35	336959
2022-05-10	9.69	9.91	9.47	9.67	390964
2022-05-11	9.69	9.96	9.61	9.86	500733
2022-05-12	9.86	9.90	9.51	9.65	323566
2022-05-13	9.82	9.99	9.69	9.74	556095
2022-05-16	9.70	9.89	9.70	9.79	214823
2022-05-17	9.95	9.99	9.74	9.86	708455
2022-05-18	9.96	10.37	9.87	9.98	606130
2022-05-19	9.90	10.21	9.84	10.05	509917
2022-05-20	10.19	10.32	9.82	9.97	392510
2022-05-23	10.11	10.27	9.96	10.18	365563
2022-05-24	10.25	10.29	9.96	10.18	322774
2022-05-25	10.13	10.22	10.03	10.10	243212
2022-05-26	10.16	10.37	10.16	10.21	189726
2022-05-27	10.28	10.40	10.25	10.36	213480
2022-05-31	10.28	10.31	10.15	10.27	1035062
2022-06-01	10.25	10.33	10.10	10.20	293989
2022-06-02	10.29	10.47	10.21	10.47	246291
2022-06-03	10.33	10.35	10.07	10.33	324416
2022-06-06	10.53	10.66	10.42	10.61	331602
2022-06-07	10.58	10.87	10.56	10.83	385305
2022-06-08	10.85	10.85	10.58	10.67	200416
2022-06-09	10.64	10.64	10.43	10.48	243242
2022-06-10	10.25	10.25	9.75	9.75	214056
2022-06-13	9.51	9.55	9.21	9.48	385411
2022-06-14	9.45	9.45	9.17	9.36	253201
2022-06-15	9.49	9.51	9.31	9.46	241905
2022-06-16	9.17	9.46	9.13	9.43	536647
2022-06-17	9.52	9.59	9.29	9.55	734467
2022-06-21	9.74	9.91	9.58	9.58	506318
2022-06-22	9.52	10.13	9.52	10.06	401182
2022-06-23	10.01	10.20	9.66	9.67	526754
2022-06-24	9.70	10.48	9.70	9.97	2000394
2022-06-27	10.04	10.31	9.98	10.16	583487
2022-06-28	10.20	10.32	9.96	10.08	586222
2022-06-29	10.16	10.25	9.86	9.87	385707
2022-06-30	9.70	9.90	9.67	9.85	344169
2022-07-01	9.79	10.15	9.79	9.95	349061
2022-07-05	9.75	9.86	9.60	9.69	440640
2022-07-06	9.61	9.83	9.47	9.56	612306
2022-07-07	9.63	9.95	9.63	9.71	514804
2022-07-08	9.76	9.88	9.60	9.73	598295
2022-07-11	9.61	9.69	9.51	9.55	290690
2022-07-12	9.47	9.75	9.41	9.47	426969
2022-07-13	9.38	9.64	9.32	9.49	353280
2022-07-14	9.31	9.49	9.24	9.37	340251
2022-07-15	9.59	9.98	9.56	9.94	385500
2022-07-18	10.10	10.32	10.02	10.08	370797
2022-07-19	10.18	10.65	10.18	10.49	506936
2022-07-20	10.38	10.42	10.06	10.23	254522
2022-07-21	10.01	10.22	9.94	10.11	200353
2022-07-22	10.15	10.20	10.00	10.10	245917
2022-07-25	10.12	10.24	10.05	10.22	289782
2022-07-26	10.12	10.26	10.09	10.14	266166
2022-07-27	10.11	10.23	10.00	10.19	225086
2022-07-28	10.25	10.27	10.13	10.25	262264
2022-07-29	10.42	10.83	10.19	10.23	354809
2022-08-01	10.24	10.83	10.17	10.78	448839
2022-08-02	10.82	10.98	10.54	10.57	342232
2022-08-03	10.69	10.78	10.52	10.71	376318
2022-08-04	9.03	9.19	8.65	8.83	5675287
2022-08-05	8.86	9.02	8.79	8.91	1181022
2022-08-08	9.04	9.15	8.93	8.93	1082251
2022-08-09	9.19	9.26	9.05	9.18	1312547
2022-08-10	9.28	9.45	9.22	9.38	700061
2022-08-11	9.44	9.56	9.28	9.47	610380
2022-08-12	9.53	9.86	9.37	9.85	914198
2022-08-15	9.77	10.05	9.73	10.00	1046672
2022-08-16	9.94	10.12	9.86	10.10	551795
2022-08-17	9.98	10.10	9.84	10.09	439528
2022-08-18	10.12	10.23	10.05	10.15	288422
2022-08-19	10.09	10.10	9.82	9.90	469164
2022-08-22	9.76	9.78	9.57	9.58	366658
2022-08-23	9.53	9.65	9.52	9.55	397703
2022-08-24	9.51	9.57	9.38	9.55	421458
2022-08-25	9.59	9.87	9.58	9.84	297365
2022-08-26	9.90	9.97	9.74	9.78	448197
2022-08-29	9.66	9.75	9.54	9.70	386788
2022-08-30	9.63	9.71	9.40	9.47	339371
2022-08-31	9.37	9.46	9.23	9.24	417189
2022-09-01	9.20	9.20	8.90	9.01	379916
2022-09-02	9.17	9.26	8.94	9.00	316080
2022-09-06	9.19	9.25	9.03	9.08	547347
2022-09-07	8.97	9.43	8.97	9.41	427525
2022-09-08	9.30	9.36	9.16	9.24	492154
2022-09-09	9.32	9.47	9.32	9.46	279753
2022-09-12	9.56	9.69	9.47	9.52	334391
2022-09-13	9.28	9.34	9.02	9.04	423446
2022-09-14	9.03	9.08	8.92	8.94	542336
2022-09-15	8.88	8.95	8.67	8.70	670795
2022-09-16	8.59	8.64	8.32	8.42	2815169
2022-09-19	8.45	9.00	8.43	8.95	789172
2022-09-20	8.63	8.84	8.58	8.73	671093
2022-09-21	8.77	8.94	8.69	8.71	400250
2022-09-22	8.63	8.71	8.56	8.61	366317
2022-09-23	8.46	8.81	8.24	8.80	1243703
2022-09-26	8.77	9.10	8.50	8.62	1105255
2022-09-27	8.74	8.78	8.50	8.62	863681
2022-09-28	8.68	8.77	8.58	8.66	561553
2022-09-29	8.61	8.61	8.39	8.46	338571
2022-09-30	8.45	8.68	8.44	8.44	348762
2022-10-03	8.50	8.87	8.50	8.81	342660
2022-10-04	8.90	9.08	8.89	9.07	443038
2022-10-05	8.88	9.12	8.76	9.04	553020
2022-10-06	8.97	9.08	8.93	8.97	316273
2022-10-07	8.86	8.86	8.58	8.64	493503
2022-10-10	8.63	8.80	8.62	8.75	342154
2022-10-11	8.78	8.91	8.72	8.86	471410
2022-10-12	8.86	8.86	8.59	8.59	348016
2022-10-13	8.40	8.82	8.33	8.75	407691
2022-10-14	8.85	9.08	8.84	8.87	616850
2022-10-17	9.08	9.46	9.06	9.30	780698
2022-10-18	9.47	9.79	9.32	9.58	465361
2022-10-19	9.48	9.61	9.35	9.36	393961
2022-10-20	9.42	9.58	9.17	9.30	281798
2022-10-21	9.39	9.72	9.29	9.67	377189
2022-10-24	9.78	9.84	9.63	9.79	231138
2022-10-25	9.83	9.99	9.80	9.91	312249
2022-10-26	9.97	10.05	9.41	9.90	481495
2022-10-27	9.95	10.01	9.80	9.86	228314
2022-10-28	9.86	10.10	9.84	10.05	261756
2022-10-31	10.03	10.03	9.84	9.95	360677
2022-11-01	9.61	9.94	9.36	9.60	727031
2022-11-02	9.65	9.72	9.39	9.42	690770
2022-11-03	9.35	9.37	9.22	9.30	449306
2022-11-04	9.49	9.69	9.42	9.67	355258
2022-11-07	9.69	9.75	9.54	9.63	337555
2022-11-08	9.73	9.98	9.67	9.75	279523
2022-11-09	9.70	9.71	9.52	9.56	214337
2022-11-10	9.96	10.17	9.87	10.07	366411
2022-11-11	10.14	10.26	9.94	9.96	361973
2022-11-14	9.92	10.14	9.78	9.80	311000
2022-11-15	8.24	8.76	8.20	8.67	5147750
2022-11-16	8.60	8.99	8.55	8.78	1446105
2022-11-17	8.69	8.99	8.65	8.92	927721
2022-11-18	9.04	9.08	8.83	9.07	718652
2022-11-21	9.06	9.30	9.02	9.17	905109
2022-11-22	9.20	9.23	9.07	9.15	1071798
2022-11-23	9.15	9.23	9.07	9.19	553227
2022-11-25	9.15	9.29	9.09	9.10	460569
2022-11-28	9.03	9.08	8.97	9.00	880467
2022-11-29	9.02	9.13	8.97	9.04	603796
2022-11-30	9.05	9.31	8.88	9.29	1510819
2022-12-01	9.39	9.45	9.21	9.21	573992
2022-12-02	9.07	9.37	9.03	9.36	611576
2022-12-05	9.31	9.46	9.20	9.21	482791
2022-12-06	9.25	9.29	9.10	9.17	651855
2022-12-07	9.21	9.21	8.96	8.97	1116563
2022-12-08	9.00	9.02	8.83	8.88	576585
2022-12-09	8.88	8.96	8.81	8.83	637087
2022-12-12	9.04	9.07	8.72	9.07	1085908
2022-12-13	9.27	9.27	8.90	8.96	683187
2022-12-14	8.95	9.08	8.82	9.07	853400
2022-12-15	8.93	8.93	8.81	8.89	805180
2022-12-16	8.80	9.10	8.80	9.04	1369966
2022-12-19	9.03	9.19	9.03	9.12	822875
2022-12-20	9.09	9.19	9.07	9.19	662980
2022-12-21	9.21	9.24	9.03	9.10	629388
2022-12-22	9.03	9.03	8.57	8.78	614975
2022-12-23	8.76	8.92	8.75	8.89	297859
2022-12-27	8.91	8.91	8.79	8.88	297590
2022-12-28	8.91	8.93	8.77	8.83	384926
2022-12-29	8.92	8.96	8.86	8.90	322284
2022-12-30	8.80	8.88	8.77	8.86	353958
2023-01-03	8.86	8.96	8.72	8.84	574763
2023-01-04	8.94	9.14	8.93	9.02	549024
2023-01-05	8.96	9.04	8.84	9.02	335590
2023-01-06	8.95	9.30	8.94	9.27	502885
2023-01-09	9.31	9.46	9.29	9.35	509702
2023-01-10	9.37	9.47	9.32	9.42	407920
2023-01-11	9.49	9.58	9.39	9.47	396955
2023-01-12	9.56	9.84	9.56	9.81	487716
2023-01-13	9.78	9.97	9.72	9.95	783546
2023-01-17	9.98	9.98	9.86	9.92	769016
2023-01-18	9.97	10.04	9.93	9.99	556931
2023-01-19	9.94	10.45	9.87	10.45	1594179
2023-01-20	10.52	10.73	10.21	10.22	835736
2023-01-23	10.20	10.57	10.17	10.51	1176426
2023-01-24	10.47	10.56	10.33	10.49	599446
2023-01-25	10.43	10.52	10.25	10.47	420541
2023-01-26	10.54	10.61	10.46	10.57	601793
2023-01-27	10.57	10.62	10.46	10.57	405116
2023-01-30	10.52	10.57	10.42	10.43	462361
2023-01-31	10.49	10.54	10.42	10.49	1080249
2023-02-01	10.39	10.71	10.36	10.63	732551
2023-02-02	10.71	10.93	10.59	10.93	1192426
2023-02-03	10.90	11.11	10.81	11.00	1023083
2023-02-06	11.00	11.03	10.81	10.91	731088
2023-02-07	10.86	11.21	10.85	11.13	774287
2023-02-08	11.04	11.12	10.96	11.00	666611
2023-02-09	11.04	11.14	10.86	10.88	585430
2023-02-10	10.85	10.89	10.72	10.85	497937
2023-02-13	10.82	10.88	10.72	10.74	439389
2023-02-14	10.70	10.78	10.57	10.74	821393
2023-02-15	10.65	10.76	10.59	10.76	486429
2023-02-16	10.61	10.62	10.46	10.48	513387
2023-02-17	10.51	10.62	10.39	10.60	498943
2023-02-21	10.55	10.55	10.17	10.30	540666
2023-02-22	10.34	10.38	10.18	10.29	513626
2023-02-23	10.35	10.43	10.17	10.27	412383
2023-02-24	10.12	10.41	10.10	10.33	638873
2023-02-27	10.43	10.51	10.30	10.34	451151
2023-02-28	9.96	10.17	9.60	10.04	1452603
2023-03-01	10.46	10.48	10.15	10.20	1098852
2023-03-02	10.15	10.46	10.10	10.35	973718
2023-03-03	10.91	11.19	10.67	11.02	5631630
2023-03-06	11.05	11.15	10.65	10.77	1510510
2023-03-07	10.78	10.78	10.65	10.68	1283968
2023-03-08	10.76	10.81	10.51	10.59	1265634
2023-03-09	10.58	10.63	10.43	10.56	1359117
2023-03-10	10.50	10.62	10.36	10.47	1727762
2023-03-13	10.31	10.42	10.05	10.06	1924684
2023-03-14	10.29	10.42	10.22	10.36	1523482
2023-03-15	10.17	10.27	9.98	10.09	1433579
2023-03-16	9.99	10.29	9.95	10.29	1097077
2023-03-17	10.21	10.24	9.95	9.98	2413295
2023-03-20	10.01	10.14	9.99	10.02	691554
2023-03-21	10.23	10.42	10.14	10.38	710800
2023-03-22	10.38	10.58	10.24	10.25	897805
2023-03-23	10.29	10.43	10.12	10.20	867516
2023-03-24	10.13	10.43	10.01	10.43	716045
2023-03-27	10.53	10.60	10.44	10.50	524038
2023-03-28	10.50	10.71	10.48	10.69	659874
2023-03-29	10.81	10.86	10.72	10.84	647923
2023-03-30	10.88	10.94	10.79	10.84	400356
2023-03-31	10.86	11.08	10.84	11.05	982883
2023-04-03	11.12	11.19	10.89	10.98	651064
2023-04-04	11.00	11.00	10.75	10.89	588418
2023-04-05	10.81	10.86	10.73	10.86	481903
2023-04-06	10.88	10.93	10.81	10.87	605050
2023-04-10	10.84	10.99	10.80	10.93	889171
2023-04-11	11.05	11.74	11.05	11.60	1077241
2023-04-12	11.66	11.72	11.53	11.57	613215
2023-04-13	11.49	11.75	11.45	11.67	572828
2023-04-14	11.67	11.75	11.42	11.50	611853
2023-04-17	11.52	11.58	11.45	11.50	511816
2023-04-18	11.51	11.61	11.23	11.30	604179
2023-04-19	11.28	11.44	11.23	11.39	346517
2023-04-20	11.32	11.43	11.26	11.38	404218
2023-04-21	11.35	11.35	11.16	11.29	425347
2023-04-24	11.25	11.39	11.25	11.37	334961
2023-04-25	11.23	11.23	10.93	11.02	722510
2023-04-26	10.93	11.02	10.83	10.90	547730
2023-04-27	10.90	11.06	10.87	10.98	648533
2023-04-28	10.97	11.49	10.85	11.35	1046691
2023-05-01	11.31	11.59	11.28	11.56	1058120
2023-05-02	11.45	11.53	11.11	11.51	672105
2023-05-03	11.55	11.59	11.39	11.41	1005487
2023-05-04	11.00	11.02	10.22	10.63	1492883
2023-05-05	10.57	10.63	9.85	10.60	1675822
2023-05-08	10.65	10.80	10.49	10.51	1135391
2023-05-09	10.42	10.44	10.16	10.23	1032522
2023-05-10	10.27	10.43	10.05	10.37	861575
2023-05-11	10.25	10.42	10.25	10.41	441465
2023-05-12	10.41	10.56	10.41	10.49	619908
2023-05-15	10.57	10.77	10.53	10.75	634115
2023-05-16	10.73	10.73	10.58	10.62	630551
2023-05-17	10.67	10.72	10.52	10.70	586808
2023-05-18	10.73	11.06	10.68	11.01	744188
2023-05-19	11.10	11.29	11.04	11.25	771117
2023-05-22	11.35	11.45	11.31	11.39	839972
2023-05-23	11.31	11.53	11.26	11.30	941980
2023-05-24	10.41	10.72	10.25	10.63	6502585
2023-05-25	10.64	10.87	10.44	10.66	2250172
2023-05-26	10.75	10.75	10.35	10.51	1840433
2023-05-30	10.47	10.62	10.33	10.54	1652058
2023-05-31	10.44	10.51	10.03	10.04	1715547
2023-06-01	10.00	10.15	9.88	9.99	970376
2023-06-02	10.21	10.48	10.21	10.44	890094
2023-06-05	10.40	10.70	10.44	10.44	4006423
2023-06-06	10.57	10.81	10.54	10.79	868146
2023-06-07	10.86	11.00	10.86	10.87	735396
2023-06-08	10.91	10.96	10.70	10.82	656184
2023-06-09	10.78	10.82	10.63	10.65	1217651
2023-06-12	10.66	10.67	10.50	10.59	1003703
2023-06-13	10.66	10.85	10.65	10.80	806052
2023-06-14	10.82	10.85	10.68	10.69	960848
2023-06-15	10.65	10.87	10.62	10.78	960078
2023-06-16	10.85	10.85	10.47	10.50	1451465
2023-06-20	10.47	10.59	10.39	10.56	800169
2023-06-21	10.50	10.64	10.42	10.61	528540
2023-06-22	10.61	10.61	10.43	10.50	495613
2023-06-23	10.36	10.46	10.21	10.28	2714742
2023-06-26	10.24	10.69	10.24	10.61	738860
2023-06-27	10.61	10.83	10.60	10.81	498862
2023-06-28	10.86	10.89	10.73	10.84	521411
2023-06-29	10.82	11.19	10.82	11.15	759347
2023-06-30	11.19	11.55	11.19	11.46	930827
2023-07-03	11.42	11.62	11.42	11.56	370389
2023-07-05	11.46	11.56	11.33	11.33	1115429
2023-07-06	11.22	11.54	11.17	11.52	745489
2023-07-07	11.56	11.78	11.56	11.66	901859
2023-07-10	11.66	11.82	11.66	11.73	751893
2023-07-11	11.83	11.88	11.71	11.85	689525
2023-07-12	11.97	12.10	11.84	11.95	712023
2023-07-13	11.95	12.03	11.86	11.99	611969
2023-07-14	11.97	11.98	11.74	11.85	800841
2023-07-17	11.86	11.94	11.69	11.73	653831
2023-07-18	11.75	11.96	11.75	11.94	871403
2023-07-19	11.91	12.05	11.85	12.00	760421
2023-07-20	12.09	12.12	11.92	11.98	885148
2023-07-21	11.99	12.14	11.92	12.09	574983
2023-07-24	12.13	12.18	11.88	11.97	1061475
2023-07-25	12.00	12.24	11.97	12.19	564708
2023-07-26	12.24	12.35	12.17	12.19	471504
2023-07-27	12.26	12.33	12.12	12.20	568186
2023-07-28	12.34	12.34	12.16	12.26	499504
2023-07-31	12.24	12.33	12.19	12.29	366299
2023-08-01	12.21	12.34	12.14	12.32	497325
2023-08-02	12.21	12.22	12.03	12.09	740745
2023-08-03	10.90	11.16	9.72	10.32	3320335
2023-08-04	10.20	10.29	9.84	10.01	1859958
2023-08-07	10.00	10.11	9.87	10.02	1111321
2023-08-08	9.91	9.96	9.77	9.88	844806
2023-08-09	9.87	10.15	9.76	10.14	723277
2023-08-10	10.11	10.31	10.02	10.07	744962
2023-08-11	10.07	10.26	9.97	10.19	750001
2023-08-14	10.10	10.42	10.01	10.39	743181
2023-08-15	10.25	10.40	10.08	10.20	750696
2023-08-16	10.14	10.27	10.03	10.04	584023
2023-08-17	10.03	10.10	9.72	9.74	572842
2023-08-18	9.66	9.94	9.53	9.78	930768
2023-08-21	9.81	9.86	9.48	9.52	573398
2023-08-22	9.58	9.65	9.44	9.60	655234
2023-08-23	9.63	9.75	9.53	9.55	460095
2023-08-24	9.50	9.67	9.50	9.53	439023
2023-08-25	9.69	10.00	9.69	9.86	810691
2023-08-28	9.89	10.04	9.83	10.00	854575
2023-08-29	10.05	10.06	9.93	10.03	540453
2023-08-30	10.01	10.22	10.01	10.12	606263
2023-08-31	10.10	10.28	10.10	10.24	633210
2023-09-01	10.32	10.41	10.25	10.35	427332
2023-09-05	10.32	10.35	10.08	10.13	622832
2023-09-06	10.18	10.30	10.00	10.17	510332
2023-09-07	10.16	10.21	9.92	9.92	811192
2023-09-08	9.92	9.94	9.76	9.80	519468
2023-09-11	10.20	10.27	10.02	10.09	710932
2023-09-12	10.09	10.39	10.09	10.33	566876
2023-09-13	10.35	10.46	10.16	10.18	685377
2023-09-14	10.28	10.51	10.28	10.47	607318
2023-09-15	10.43	10.61	10.38	10.52	3055687
2023-09-18	10.53	10.56	10.17	10.18	472063
2023-09-19	10.20	10.35	10.07	10.08	637634
2023-09-20	10.22	10.28	10.08	10.08	610150
2023-09-21	10.02	10.13	9.92	10.00	683806
2023-09-22	10.00	10.15	9.91	9.91	483838
2023-09-25	9.85	10.02	9.78	9.90	863838
2023-09-26	9.83	10.02	9.65	9.65	623354
2023-09-27	9.71	9.86	9.64	9.77	438161
2023-09-28	9.81	10.07	9.80	10.00	409931
2023-09-29	10.06	10.10	9.76	9.84	788330
2023-10-02	9.78	9.84	9.55	9.65	444572
2023-10-03	9.71	9.76	9.53	9.54	637071
2023-10-04	9.63	9.82	9.48	9.81	548089
2023-10-05	9.77	9.82	9.65	9.80	657313
2023-10-06	9.72	9.91	9.65	9.87	554816
2023-10-09	9.88	9.94	9.75	9.78	402315
2023-10-10	9.86	9.92	9.73	9.85	460989
2023-10-11	9.86	9.99	9.75	9.86	310939
2023-10-12	9.92	9.92	9.55	9.57	620025
2023-10-13	9.63	9.65	9.24	9.34	610453
2023-10-16	9.48	9.54	9.36	9.44	675128
2023-10-17	9.35	9.71	9.35	9.65	831401
2023-10-18	9.51	9.57	9.19	9.25	680906
2023-10-19	9.24	9.40	9.13	9.14	714154
2023-10-20	9.19	9.33	9.08	9.27	652784
2023-10-23	9.17	9.22	9.02	9.11	639075
2023-10-24	9.16	9.30	9.16	9.18	490225
2023-10-25	9.08	9.19	8.89	8.99	817415
2023-10-26	9.07	9.23	9.05	9.10	522201
2023-10-27	9.13	9.20	9.02	9.09	529419
2023-10-30	9.22	9.29	9.04	9.07	506955
2023-10-31	9.07	9.20	9.04	9.20	636981
2023-11-01	9.20	9.20	8.94	9.02	679251
2023-11-02	8.30	8.99	8.26	8.98	1809329
2023-11-03	9.11	9.45	9.00	9.42	1161293
2023-11-06	9.36	9.42	8.87	9.16	1013051
2023-11-07	9.15	9.22	9.05	9.20	491433
2023-11-08	9.19	9.25	9.00	9.01	572118
2023-11-09	9.09	9.18	8.79	8.81	661292
2023-11-10	8.83	8.90	8.74	8.83	735709
2023-11-13	8.76	9.10	8.71	8.99	677429
2023-11-14	9.27	9.58	9.27	9.57	699340
2023-11-15	9.56	9.77	9.43	9.53	565230
2023-11-16	9.49	9.56	9.35	9.38	433929
2023-11-17	9.46	9.55	9.41	9.51	483074
2023-11-20	9.56	9.82	9.52	9.75	693893
2023-11-21	9.66	9.80	9.60	9.61	633752
2023-11-22	9.64	9.70	9.56	9.66	420569
2023-11-24	9.64	9.88	9.64	9.81	521514
2023-11-27	9.72	9.72	9.57	9.66	903950
2023-11-28	9.68	9.74	9.54	9.58	596560
2023-11-29	9.69	9.82	9.53	9.61	588475
2023-11-30	9.64	9.64	9.50	9.52	660458
2023-12-01	9.52	9.87	9.50	9.83	655418
2023-12-04	9.87	9.98	9.83	9.89	670225
2023-12-05	9.88	9.88	9.65	9.66	394754
2023-12-06	9.75	9.83	9.59	9.66	816489
2023-12-07	9.72	9.87	9.64	9.72	623537
2023-12-08	9.67	9.82	9.63	9.67	370609
2023-12-11	9.67	9.73	9.53	9.55	488469
2023-12-12	9.56	9.57	9.37	9.37	322031
2023-12-13	9.33	9.78	9.33	9.72	646143
2023-12-14	9.90	10.11	9.85	9.88	607869
2023-12-15	9.97	9.97	9.59	9.60	1581747
2023-12-18	9.70	9.74	9.55	9.58	652149
2023-12-19	9.67	9.86	9.63	9.80	949480
2023-12-20	9.78	9.96	9.66	9.75	847602
2023-12-21	9.93	9.93	9.69	9.92	947546
2023-12-22	9.93	10.14	9.87	10.05	568744
2023-12-26	10.08	10.27	9.98	10.20	448173
2023-12-27	10.23	10.23	10.01	10.03	410549
2023-12-28	9.96	10.03	9.88	9.96	395433
2023-12-29	9.91	9.95	9.71	9.77	616810
2024-01-02	9.70	9.96	9.70	9.84	479902
2024-01-03	9.72	9.76	9.55	9.55	525203
2024-01-04	9.58	9.58	9.34	9.34	446687
2024-01-05	9.23	9.44	9.23	9.26	557443
2024-01-08	9.09	9.37	9.09	9.34	764828
2024-01-09	9.16	9.21	9.02	9.11	437546
2024-01-10	9.05	9.11	9.00	9.05	494831
2024-01-11	8.96	8.99	8.83	8.97	539283
2024-01-12	9.14	9.14	8.85	8.95	367753
2024-01-16	8.84	8.91	8.73	8.89	595110
2024-01-17	8.73	8.94	8.71	8.92	482781
2024-01-18	8.96	9.02	8.86	8.87	1186682
2024-01-19	8.93	8.93	8.70	8.91	940579
2024-01-22	9.00	9.18	8.97	9.18	1255538
2024-01-23	9.31	9.35	9.07	9.14	512425
2024-01-24	9.20	9.20	9.05	9.11	466820
2024-01-25	9.29	9.33	9.12	9.29	375934
2024-01-26	9.38	9.51	9.34	9.49	493018
2024-01-29	9.47	9.59	9.35	9.58	625349
2024-01-30	9.49	9.63	9.49	9.52	419087
2024-01-31	9.49	9.55	9.24	9.26	592539
2024-02-01	9.36	9.43	9.19	9.27	1485138
2024-02-02	9.15	9.25	9.00	9.19	682969
2024-02-05	9.04	9.14	9.00	9.08	429636
2024-02-06	9.05	9.25	9.05	9.24	352593
2024-02-07	9.28	9.28	9.08	9.18	397028
2024-02-08	9.16	9.38	9.14	9.38	347289
2024-02-09	9.42	9.48	9.30	9.46	516830
2024-02-12	9.46	9.76	9.46	9.68	456532
2024-02-13	9.41	9.41	9.11	9.22	907956
2024-02-14	9.39	9.43	9.25	9.36	594337
2024-02-15	9.41	9.83	9.35	9.83	595574
2024-02-16	9.77	9.94	9.65	9.90	639140
2024-02-20	9.73	9.90	9.70	9.82	506374
2024-02-21	9.80	9.84	9.64	9.70	330970
2024-02-22	9.66	9.75	9.63	9.73	455901
2024-02-23	9.75	10.00	9.73	9.93	442013
2024-02-26	9.87	10.03	9.84	10.02	638271
2024-02-27	10.11	10.11	9.74	9.78	631897
2024-02-28	9.99	10.30	9.57	9.58	1145251
2024-02-29	9.75	9.75	9.45	9.65	1090015
2024-03-01	9.58	9.60	9.10	9.12	1693124
2024-03-04	9.10	9.18	8.88	9.04	806525
2024-03-05	8.98	9.13	8.98	9.03	743495
2024-03-06	9.13	9.20	9.04	9.11	774196
2024-03-07	9.20	9.35	9.15	9.21	735330
2024-03-08	9.27	9.27	9.13	9.18	819135
2024-03-11	9.14	9.27	9.14	9.21	468760
2024-03-12	9.15	9.15	9.02	9.14	489417
2024-03-13	9.11	9.28	9.11	9.16	887063
2024-03-14	9.08	9.11	8.92	8.98	805367
2024-03-15	8.92	9.17	8.92	9.16	866964
2024-03-18	9.16	9.22	9.08	9.10	631364
2024-03-19	9.12	9.45	9.11	9.34	872510
2024-03-20	9.34	10.00	9.30	9.99	1168436
2024-03-21	9.99	10.32	9.97	10.16	2010684
2024-03-22	10.16	10.38	10.06	10.34	1231294
2024-03-25	10.36	10.64	10.24	10.52	2316429
2024-03-26	10.64	10.97	10.57	10.76	3600502
2024-03-27	10.77	11.13	10.76	11.05	1193343
2024-03-28	11.13	11.35	10.99	11.15	1612849
2024-04-01	11.15	11.15	10.87	10.95	613682
2024-04-02	10.79	11.01	10.75	10.89	702874
2024-04-03	10.85	11.09	10.83	11.04	705097
2024-04-04	11.20	11.21	10.72	10.74	575086
2024-04-05	10.73	10.76	10.58	10.72	405834
2024-04-08	10.80	10.86	10.67	10.71	273058
2024-04-09	10.69	10.79	10.56	10.77	1293535
2024-04-10	10.63	10.76	10.36	10.45	535364
2024-04-11	10.56	10.66	10.52	10.57	536365
2024-04-12	10.49	10.54	10.20	10.31	476639
2024-04-15	10.33	10.40	10.02	10.02	407634
2024-04-16	9.95	10.02	9.81	9.92	551374
2024-04-17	9.98	10.05	9.80	9.83	439946
2024-04-18	9.88	9.91	9.74	9.76	419242
2024-04-19	9.74	9.97	9.63	9.95	535082
2024-04-22	9.98	10.06	9.87	9.93	485594
2024-04-23	9.87	10.13	9.87	10.10	340110
2024-04-24	10.02	10.12	9.89	10.04	674255
2024-04-25	9.97	9.97	9.83	9.90	412350
2024-04-26	9.94	10.07	9.90	9.91	304761
2024-04-29	9.94	10.09	9.91	9.95	355208
2024-04-30	9.86	9.86	9.43	9.43	600200
2024-05-01	9.49	9.67	9.40	9.51	516436
2024-05-02	9.83	10.57	9.80	9.99	1755130
2024-05-03	10.16	10.16	9.65	9.80	1105533
2024-05-06	9.85	9.92	9.43	9.50	1117464
2024-05-07	9.57	9.84	9.52	9.76	718605
2024-05-08	9.62	9.87	9.57	9.83	701112
2024-05-09	9.87	9.96	9.72	9.80	841576
2024-05-10	9.84	9.85	9.67	9.78	510011
2024-05-13	9.83	9.89	9.64	9.67	398997
2024-05-14	9.72	9.77	9.46	9.57	654204
2024-05-15	9.70	9.71	9.50	9.60	542464
2024-05-16	9.58	9.69	9.54	9.68	459020
2024-05-17	9.71	9.89	9.66	9.83	530227
2024-05-20	9.81	9.90	9.74	9.75	412226
2024-05-21	9.71	9.77	9.65	9.77	365199
2024-05-22	9.76	9.76	9.44	9.45	437924
2024-05-23	9.44	9.44	9.10	9.23	671090
2024-05-24	9.29	9.38	9.27	9.30	664230
2024-05-28	9.38	9.44	9.25	9.29	740282
2024-05-29	9.13	9.23	9.09	9.15	660187
2024-05-30	9.22	9.32	9.17	9.23	361075
2024-05-31	9.25	9.31	9.20	9.30	858913
2024-06-03	9.39	9.39	9.05	9.19	635163
2024-06-04	9.13	9.14	8.85	8.90	976953
2024-06-05	8.93	9.20	8.80	9.19	703590
2024-06-06	9.16	9.32	9.10	9.32	829662
2024-06-07	9.19	9.34	9.17	9.26	504489
2024-06-10	9.17	9.37	9.15	9.28	496299
2024-06-11	9.23	9.37	9.19	9.37	551381
2024-06-12	9.65	9.70	9.35	9.36	613419
2024-06-13	9.31	9.36	9.11	9.14	436053
2024-06-14	9.01	9.06	8.93	9.00	515000
2024-06-17	8.92	9.14	8.92	9.07	555142
2024-06-18	9.06	9.13	8.99	9.09	784362
2024-06-20	9.07	9.22	9.05	9.11	774695
2024-06-21	9.07	9.07	8.78	8.83	1625771
2024-06-24	8.90	8.92	8.79	8.86	975168
2024-06-25	8.80	8.85	8.67	8.76	631728
2024-06-26	8.67	8.89	8.62	8.87	1347953
2024-06-27	8.90	9.01	8.82	8.90	634113
2024-06-28	9.01	9.05	8.89	8.97	5323083
2024-07-01	8.99	9.06	8.69	8.70	853673
2024-07-02	8.70	8.90	8.70	8.88	680105
2024-07-03	8.93	9.03	8.91	9.00	479200
2024-07-05	8.95	8.95	8.79	8.88	576029
2024-07-08	8.96	9.12	8.92	9.09	581992
2024-07-09	9.10	9.10	8.86	8.89	615528
2024-07-10	8.99	9.03	8.90	8.94	436036
2024-07-11	9.16	9.38	9.13	9.31	474303
2024-07-12	9.44	9.45	9.25	9.32	437770
2024-07-15	9.38	9.47	9.20	9.36	551187
2024-07-16	9.45	9.84	9.41	9.64	935943
2024-07-17	9.56	9.75	9.53	9.65	753110
2024-07-18	9.57	9.79	9.54	9.56	570625
2024-07-19	9.56	9.56	9.29	9.40	471444
2024-07-22	9.46	9.68	9.31	9.68	538930
2024-07-23	9.64	9.86	9.59	9.76	533719
2024-07-24	9.72	9.92	9.54	9.55	513139
2024-07-25	9.60	9.81	9.57	9.62	585763
2024-07-26	9.73	9.73	9.46	9.58	671047
2024-07-29	9.62	9.66	9.20	9.25	861764
2024-07-30	9.31	9.43	9.24	9.40	910461
2024-07-31	9.48	9.63	9.38	9.54	1038894
2024-08-01	9.04	9.08	7.83	7.96	4498147
2024-08-02	7.63	7.63	6.55	6.69	3337582
2024-08-05	6.40	6.53	6.02	6.31	2498936
2024-08-06	6.41	6.42	6.16	6.22	2378848
2024-08-07	6.57	6.86	6.46	6.50	2470221
2024-08-08	6.62	6.79	6.51	6.69	1437728
2024-08-09	6.72	6.74	6.47	6.56	1448377
2024-08-12	6.60	6.68	6.46	6.61	963828
2024-08-13	6.70	6.76	6.59	6.69	1349058
2024-08-14	6.73	6.86	6.62	6.86	1943496
2024-08-15	7.04	7.04	6.83	6.89	1055564
2024-08-16	6.85	6.92	6.81	6.83	624933
2024-08-19	6.87	6.94	6.79	6.84	2081033
2024-08-20	6.85	6.91	6.78	6.82	893451
2024-08-21	6.90	6.91	6.79	6.80	982379
2024-08-22	6.78	6.83	6.67	6.69	1224574
2024-08-23	6.71	6.97	6.71	6.89	1223192
2024-08-26	6.95	7.00	6.83	6.90	1400941
2024-08-27	6.89	6.93	6.81	6.88	530550
2024-08-28	6.83	7.04	6.82	7.02	966308
2024-08-29	7.04	7.25	6.94	7.15	969533
2024-08-30	7.20	7.22	7.10	7.18	992100
2024-09-03	7.06	7.11	6.84	6.85	1202156
2024-09-04	6.81	6.92	6.77	6.85	1038215
2024-09-05	6.90	6.90	6.72	6.82	1063601
2024-09-06	6.80	6.85	6.61	6.61	802014
2024-09-09	6.66	6.73	6.52	6.52	983509
2024-09-10	6.56	6.56	6.37	6.40	916143
2024-09-11	6.39	6.39	6.25	6.36	719784
2024-09-12	6.38	6.44	6.29	6.44	687517
2024-09-13	6.55	6.73	6.53	6.68	729911
2024-09-16	6.72	6.75	6.58	6.61	652142
2024-09-17	6.65	6.75	6.57	6.58	499323
2024-09-18	6.58	6.74	6.49	6.51	578348
2024-09-19	6.71	6.71	6.58	6.62	683922
2024-09-20	6.54	6.56	6.47	6.50	2187166
2024-09-23	6.58	6.58	6.42	6.47	509881
2024-09-24	6.53	6.74	6.52	6.64	657645
2024-09-25	6.66	6.66	6.46	6.56	870232
2024-09-26	6.69	7.01	6.69	6.96	987099
2024-09-27	7.04	7.11	6.88	6.93	800411
2024-09-30	6.93	6.94	6.83	6.85	555226
2024-10-01	6.80	6.84	6.73	6.73	384427
2024-10-02	6.74	6.80	6.63	6.63	472341
2024-10-03	6.60	6.62	6.52	6.57	429342
2024-10-04	6.75	6.82	6.61	6.66	599794
2024-10-07	6.60	6.82	6.58	6.78	684292
2024-10-08	6.72	6.72	6.52	6.56	445182
2024-10-09	6.60	6.74	6.54	6.56	934646
2024-10-10	6.45	6.68	6.45	6.57	896401
2024-10-11	6.57	6.83	6.54	6.70	3053996
2024-10-14	6.67	6.67	6.41	6.42	736839
2024-10-15	6.38	6.53	6.32	6.44	639445
2024-10-16	6.54	6.60	6.50	6.58	607795
2024-10-17	6.65	6.71	6.53	6.68	731004
2024-10-18	6.71	6.71	6.56	6.58	831772
2024-10-21	6.60	6.60	6.39	6.44	850616
2024-10-22	6.45	6.45	6.31	6.33	593488
2024-10-23	6.29	6.36	6.20	6.34	800983
2024-10-24	6.35	6.35	6.09	6.18	969095
2024-10-25	6.22	6.30	6.12	6.15	858263
2024-10-28	6.22	6.42	6.22	6.34	1950992
2024-10-29	6.26	6.38	6.22	6.28	554488
2024-10-30	6.26	6.47	6.26	6.37	836431
2024-10-31	6.38	6.74	6.20	6.66	2391439
2024-11-01	6.76	7.67	6.63	7.62	3431087
2024-11-04	7.63	7.84	7.46	7.63	1289164
2024-11-05	7.61	7.80	7.55	7.78	1054752
2024-11-06	8.12	8.33	7.97	8.25	1851014
2024-11-07	8.28	8.32	8.13	8.25	995499
2024-11-08	8.15	8.23	8.00	8.03	957512
2024-11-11	8.15	8.28	8.04	8.22	699684
2024-11-12	8.11	8.19	8.06	8.14	802613
2024-11-13	8.18	8.25	8.08	8.18	621160
2024-11-14	8.15	8.19	8.00	8.11	700823
2024-11-15	8.18	8.27	8.04	8.16	802980
2024-11-18	8.17	8.24	8.07	8.08	491528
2024-11-19	7.93	8.15	7.89	8.11	1002656
2024-11-20	8.06	8.11	7.93	8.00	670576
2024-11-21	8.05	8.13	7.95	8.12	1187028
2024-11-22	8.14	8.29	8.12	8.19	558107
2024-11-25	8.25	8.30	8.14	8.14	997448
2024-11-26	8.08	8.12	7.98	8.00	554109
2024-11-27	8.00	8.14	7.91	7.95	496964
2024-11-29	7.97	7.99	7.89	7.95	486465
2024-12-02	8.00	8.66	8.00	8.62	2822161
2024-12-03	8.67	8.67	8.24	8.25	910240
2024-12-04	8.28	8.33	8.11	8.17	557817
2024-12-05	8.13	8.25	7.98	8.00	577135
2024-12-06	8.07	8.09	7.97	8.06	508789
2024-12-09	8.22	8.38	7.90	7.91	807672
2024-12-10	7.95	7.95	7.68	7.73	842847
2024-12-11	7.77	7.78	7.64	7.72	500059
2024-12-12	7.66	7.72	7.57	7.57	446790
2024-12-13	7.49	7.65	7.39	7.48	622732
2024-12-16	7.49	7.71	7.38	7.68	1233662
2024-12-17	7.64	7.81	7.44	7.52	788814
2024-12-18	7.61	7.61	7.23	7.32	1057598
2024-12-19	7.40	7.49	7.29	7.30	971075
2024-12-20	7.17	7.53	7.17	7.52	1934421
2024-12-23	7.44	7.75	7.44	7.69	991905
2024-12-24	7.73	7.73	7.53	7.61	229873
2024-12-26	7.55	7.71	7.54	7.67	597815
2024-12-27	7.59	7.71	7.43	7.52	505155
2024-12-30	7.49	7.54	7.39	7.50	261649
2024-12-31	7.53	7.78	7.52	7.64	974002
2025-01-02	7.66	7.80	7.60	7.73	719818
2025-01-03	7.79	7.83	7.68	7.74	404682
2025-01-06	7.77	7.90	7.57	7.59	501194
2025-01-07	7.59	7.63	7.39	7.50	942522
2025-01-08	7.31	7.48	7.31	7.42	512853
2025-01-10	7.29	7.53	7.27	7.50	634129
2025-01-13	7.37	7.63	7.37	7.58	1022892
2025-01-14	7.58	7.70	7.49	7.54	875543
2025-01-15	7.77	7.81	7.57	7.64	745751
2025-01-16	7.61	7.91	7.59	7.86	443268
2025-01-17	7.96	7.97	7.84	7.88	456269
2025-01-21	7.90	8.04	7.89	7.98	781506
2025-01-22	7.93	7.98	7.79	7.80	361260
2025-01-23	7.74	7.87	7.74	7.85	418970
2025-01-24	7.60	7.89	7.60	7.76	536704
2025-01-27	7.79	7.85	7.64	7.72	559279
2025-01-28	7.72	7.91	7.66	7.67	580146
2025-01-29	7.69	7.92	7.63	7.87	514097
2025-01-30	7.92	7.92	7.80	7.83	320265
2025-01-31	7.80	7.87	7.71	7.76	742190
2025-02-03	7.62	7.78	7.59	7.70	610338
2025-02-04	7.72	7.93	7.68	7.92	540955
2025-02-05	7.94	7.98	7.89	7.94	455229
2025-02-06	8.00	8.08	7.94	7.99	592428
2025-02-07	7.99	8.00	7.78	7.85	1098887
2025-02-10	8.01	8.05	7.89	7.99	945380
2025-02-11	8.03	8.19	7.97	8.12	630455
2025-02-12	7.97	8.16	7.96	8.13	505779
2025-02-13	8.19	8.25	8.15	8.20	461329
2025-02-14	8.23	8.42	8.20	8.21	397314
2025-02-18	8.20	8.46	8.20	8.42	662423
2025-02-19	8.29	8.48	8.29	8.39	465760
2025-02-20	8.35	8.50	8.30	8.31	531805
2025-02-21	8.42	8.53	8.08	8.10	618998
2025-02-24	8.16	8.26	8.08	8.09	518415
2025-02-25	8.14	8.33	8.14	8.21	570666
2025-02-26	8.12	8.34	8.01	8.10	1268923
2025-02-27	7.46	7.62	6.71	6.93	3587533
2025-02-28	6.87	6.99	6.73	6.79	1844367
2025-03-03	6.74	6.90	6.45	6.47	2389751
2025-03-04	6.33	6.73	6.21	6.59	2360269
2025-03-05	6.70	6.85	6.63	6.80	1518304
2025-03-06	6.75	7.01	6.75	6.94	1003619
2025-03-07	7.00	7.21	6.90	6.99	1188147
2025-03-10	6.89	7.09	6.67	6.71	904227
2025-03-11	6.78	6.82	6.57	6.72	896213
2025-03-12	6.80	6.81	6.53	6.59	1105960
2025-03-13	6.61	6.73	6.57	6.58	766180
2025-03-14	6.67	6.81	6.59	6.74	784167
2025-03-17	6.73	6.92	6.69	6.69	855195
2025-03-18	6.64	6.75	6.63	6.69	622828
2025-03-19	6.78	6.99	6.75	6.93	1309721
2025-03-20	6.79	6.86	6.58	6.58	698182
2025-03-21	6.48	6.65	6.36	6.40	1353850
2025-03-24	6.52	6.55	6.34	6.40	783927
2025-03-25	6.37	6.43	6.29	6.37	1414278
2025-03-26	6.36	6.41	6.27	6.30	1075142
2025-03-27	6.28	6.56	6.21	6.54	846512
2025-03-28	6.55	6.55	6.27	6.30	807371
2025-03-31	6.15	6.31	6.08	6.20	735237
2025-04-01	6.13	6.26	6.06	6.19	623041
2025-04-02	6.12	6.48	6.12	6.46	709048
2025-04-03	6.15	6.19	5.90	5.92	1250880
2025-04-04	5.69	5.73	5.38	5.57	2011323
2025-04-07	5.41	5.89	5.30	5.54	2699439
2025-04-08	5.75	5.75	5.27	5.33	1379098
2025-04-09	5.30	6.10	5.24	6.00	1154151
2025-04-10	5.83	5.83	5.47	5.70	992614
2025-04-11	5.74	5.93	5.62	5.88	685920
2025-04-14	6.01	6.01	5.83	5.91	639679
2025-04-15	5.85	5.97	5.85	5.90	854069
2025-04-16	5.90	6.00	5.75	5.82	824231
2025-04-17	5.83	5.98	5.83	5.87	624427
2025-04-21	5.82	5.92	5.79	5.80	751702
2025-04-22	5.88	5.94	5.72	5.82	788065
2025-04-23	6.02	6.04	5.74	5.75	880131
2025-04-24	5.77	5.95	5.71	5.87	727207
2025-04-25	5.80	5.88	5.76	5.86	959302
2025-04-28	5.81	5.95	5.73	5.78	762319
2025-04-29	5.76	5.87	5.73	5.87	1051548
2025-04-30	5.77	6.05	5.68	5.98	1422329
2025-05-01	6.17	6.55	5.84	6.19	1992054
2025-05-02	6.32	6.61	6.30	6.61	2308228
2025-05-05	6.58	6.73	6.48	6.63	1231844
2025-05-06	6.57	6.82	6.54	6.76	2261424
2025-05-07	6.83	7.04	6.69	6.89	1306836
2025-05-08	6.94	7.21	6.88	7.05	1496707
2025-05-09	7.04	7.24	7.04	7.21	1527655
2025-05-12	7.54	7.64	7.35	7.36	955362
2025-05-13	7.39	7.55	7.34	7.49	865140
2025-05-14	7.46	7.59	7.35	7.45	1346858
2025-05-15	7.41	7.66	7.35	7.53	744200
2025-05-16	7.52	7.59	7.43	7.57	811491
2025-05-19	7.43	7.48	7.20	7.24	933284
2025-05-20	7.20	7.26	7.16	7.22	776443
2025-05-21	7.12	7.25	7.04	7.05	838151
2025-05-22	7.03	7.46	7.03	7.39	2277740
2025-05-23	7.21	7.51	7.21	7.30	2165069
2025-05-27	7.41	7.74	7.41	7.66	1268108
2025-05-28	7.64	7.74	7.56	7.63	1109982
2025-05-29	7.68	7.69	7.49	7.51	997039
2025-05-30	7.49	7.52	7.39	7.45	1108023
2025-06-02	7.47	7.58	7.38	7.43	1000801
2025-06-03	7.42	7.67	7.35	7.60	997835
2025-06-04	7.58	7.96	7.58	7.92	2008642
2025-06-05	7.98	8.05	7.83	8.02	1248604
2025-06-06	8.19	8.26	7.87	7.99	1476882
2025-06-09	8.03	8.21	8.02	8.02	974646
2025-06-10	8.05	8.27	8.02	8.13	988600
2025-06-11	8.20	8.26	8.09	8.24	823141
2025-06-12	8.11	8.24	7.97	8.01	1259939
2025-06-13	7.84	8.12	7.81	7.87	2000559
2025-06-16	7.94	8.07	7.94	7.97	860295
2025-06-17	7.87	8.06	7.87	7.98	810790
2025-06-18	7.93	8.20	7.93	8.00	1070341
2025-06-20	8.06	8.07	7.94	8.00	1187698
2025-06-23	7.99	8.15	7.98	8.14	971432
2025-06-24	8.18	8.39	8.18	8.23	878378
2025-06-25	8.24	8.57	8.22	8.42	1768450
2025-06-26	8.39	8.57	8.39	8.45	1121974
2025-06-27	8.55	8.64	8.46	8.58	2164126
2025-06-30	8.59	8.65	8.20	8.23	1405606
2025-07-01	7.60	7.76	7.39	7.60	7833383
2025-07-02	7.75	8.40	7.71	8.30	3470742
2025-07-03	8.31	8.45	8.20	8.40	853685
2025-07-07	8.36	8.72	8.33	8.66	2570983
2025-07-08	8.75	8.79	8.51	8.52	1503192
2025-07-09	8.55	8.70	8.39	8.68	1576691
2025-07-10	8.64	8.90	8.60	8.85	1484649
2025-07-11	8.73	8.78	8.52	8.68	1461189
2025-07-14	8.64	8.77	8.61	8.77	963448
2025-07-15	8.86	8.86	8.63	8.64	1627720
2025-07-16	8.63	8.83	8.54	8.71	2303902
2025-07-17	8.72	8.80	8.60	8.77	1019450
2025-07-18	8.75	8.75	8.53	8.60	943506
2025-07-21	8.68	8.85	8.62	8.83	2141689
2025-07-22	8.83	8.98	8.77	8.83	1364577
2025-07-23	8.83	8.94	8.77	8.79	731555
2025-07-24	8.72	8.81	8.64	8.79	1518995
2025-07-25	8.79	9.07	8.73	8.99	1835209
2025-07-28	8.99	9.06	8.79	8.85	1354590
2025-07-29	8.96	8.96	8.71	8.82	1839507
2025-07-30	8.82	8.94	8.65	8.65	2748445
2025-07-31	8.61	8.70	8.42	8.61	1504519
2025-08-01	8.42	8.53	8.34	8.44	1912283
2025-08-04	8.50	8.59	8.20	8.28	1136049
2025-08-05	8.38	8.54	8.34	8.47	1425152
2025-08-06	8.52	8.52	8.34	8.39	1457466
2025-08-07	8.26	8.63	8.05	8.20	3241932
2025-08-08	8.16	8.60	8.04	8.46	3948174
2025-08-11	8.51	8.85	8.51	8.79	2309884
2025-08-12	8.73	8.95	8.67	8.73	1863671
2025-08-13	8.76	9.01	8.61	8.98	2085125
2025-08-14	8.91	8.91	8.67	8.74	1881142
2025-08-15	8.76	8.82	8.65	8.80	948881
2025-08-18	8.81	9.00	8.75	8.88	810630
2025-08-19	8.89	9.08	8.69	8.73	1465963
2025-08-20	8.71	8.77	8.64	8.72	821861
2025-08-21	8.68	8.90	8.68	8.88	736143
2025-08-22	8.99	9.31	8.92	9.19	1724304
2025-08-25	9.20	9.25	9.08	9.08	745309
2025-08-26	9.07	9.18	9.02	9.17	1213765
2025-08-27	9.11	9.18	9.02	9.10	858405
2025-08-28	9.12	9.14	9.01	9.11	701598
2025-08-29	9.16	9.17	9.02	9.09	483855
2025-09-02	8.94	9.09	8.89	9.05	891598
2025-09-03	9.01	9.09	8.80	8.85	591674
2025-09-04	8.84	9.02	8.84	9.01	953866
2025-09-05	9.07	9.28	8.96	9.00	1381579
2025-09-08	9.05	9.15	8.92	9.15	1341521
2025-09-09	9.09	9.13	8.90	8.97	1431219
2025-09-10	9.00	9.31	9.00	9.19	2244460
2025-09-11	9.30	9.69	9.10	9.23	5558882
2025-09-12	9.37	9.37	9.04	9.25	3068624

Explore More About ECVT

Coins representing dividend payouts and trends

ECVT Dividend History

Discover Ecovyst 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

ECVT Stock Split History

Discover Ecovyst 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

ECVT Historical Prices

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

Web Analytics