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

EEX Historical Prices

Summary

Key Stock Metrics

3.22

(April 8, 2025)

52-Week Low

5.45

(September 5, 2025)

52-Week High

24.56

(October 5, 2017)

All-Time High

4.88

(October 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-04-28	18.70	19.64	18.67	19.50	6609421
2017-05-01	19.50	19.72	19.50	19.60	604880
2017-05-02	19.60	19.85	19.25	19.81	520472
2017-05-03	19.72	20.18	19.25	19.87	300574
2017-05-04	19.80	20.72	19.65	20.30	1038370
2017-05-05	20.32	20.65	20.24	20.37	154180
2017-05-08	20.35	20.40	20.11	20.30	159930
2017-05-09	20.33	20.84	20.00	20.58	236176
2017-05-10	20.65	21.13	20.30	21.01	292890
2017-05-11	21.11	21.11	20.67	21.01	153081
2017-05-12	21.05	21.05	20.74	20.91	46175
2017-05-15	20.95	21.47	20.79	21.15	230772
2017-05-16	21.26	21.28	20.80	21.05	197953
2017-05-17	20.98	21.60	20.71	21.48	398895
2017-05-18	21.48	22.07	21.34	21.58	68117
2017-05-19	21.69	21.95	21.32	21.76	165397
2017-05-22	21.87	22.01	21.81	22.00	81925
2017-05-23	22.15	22.43	21.47	21.94	279272
2017-05-24	22.00	22.50	21.82	22.24	276894
2017-05-25	21.78	22.46	21.54	22.00	910609
2017-05-26	22.03	22.20	21.45	21.50	649292
2017-05-30	21.40	21.50	20.15	20.50	257215
2017-05-31	20.50	20.65	20.26	20.48	456288
2017-06-01	20.97	21.23	20.45	20.96	365964
2017-06-02	21.03	21.23	20.80	21.14	199917
2017-06-05	21.21	21.49	20.97	21.28	203697
2017-06-06	21.17	21.54	21.12	21.20	138783
2017-06-07	21.12	21.38	21.00	21.25	150244
2017-06-08	22.02	22.02	21.16	21.64	207885
2017-06-09	21.70	21.76	21.58	21.71	84954
2017-06-12	21.73	22.19	21.59	21.98	182918
2017-06-13	21.95	22.67	21.95	22.50	178444
2017-06-14	22.45	23.37	22.32	22.71	180739
2017-06-15	22.59	22.67	21.39	21.78	167418
2017-06-16	21.74	22.47	21.70	22.15	733273
2017-06-19	22.11	22.73	21.68	21.91	291397
2017-06-20	21.85	21.98	21.25	21.47	158510
2017-06-21	21.54	21.89	21.16	21.37	200645
2017-06-22	21.36	21.86	20.78	21.01	145468
2017-06-23	20.98	21.81	20.57	21.29	2006867
2017-06-26	21.23	21.61	21.00	21.23	266096
2017-06-27	21.25	22.10	21.16	21.49	279741
2017-06-28	21.43	22.54	21.37	21.82	194298
2017-06-29	21.86	21.87	21.30	21.50	60297
2017-06-30	21.58	22.15	21.52	21.90	282149
2017-07-03	21.92	21.96	21.67	21.76	43663
2017-07-05	21.79	22.03	21.04	21.84	164193
2017-07-06	21.71	22.15	21.40	21.80	403486
2017-07-07	21.82	22.18	21.59	22.13	235280
2017-07-10	22.04	22.38	21.87	22.12	248673
2017-07-11	22.08	22.28	21.91	22.26	167107
2017-07-12	22.37	22.39	22.05	22.17	95499
2017-07-13	22.21	22.50	21.92	22.23	412630
2017-07-14	22.15	22.50	22.02	22.12	58255
2017-07-17	22.16	22.38	22.00	22.10	70751
2017-07-18	22.10	22.42	22.07	22.26	78565
2017-07-19	22.28	22.70	22.14	22.27	72469
2017-07-20	22.29	22.53	22.21	22.25	59562
2017-07-21	22.46	22.80	22.26	22.55	418337
2017-07-24	22.50	22.50	22.08	22.26	134181
2017-07-25	22.25	22.73	22.23	22.53	211096
2017-07-26	22.51	22.89	22.24	22.50	51025
2017-07-27	22.61	22.80	22.48	22.52	67386
2017-07-28	22.37	23.16	22.32	23.00	170198
2017-07-31	23.01	23.02	22.55	22.89	70374
2017-08-01	22.94	22.94	22.22	22.55	252904
2017-08-02	22.46	22.54	21.58	21.95	354323
2017-08-03	21.80	22.24	20.99	21.08	436661
2017-08-04	21.44	21.80	21.03	21.70	219699
2017-08-07	21.64	22.22	21.16	21.72	157725
2017-08-08	21.68	21.79	21.37	21.54	148982
2017-08-09	21.50	21.61	21.50	21.50	97037
2017-08-10	21.46	21.46	21.08	21.24	148625
2017-08-11	21.31	21.78	21.19	21.63	149357
2017-08-14	21.80	21.80	21.34	21.45	120446
2017-08-15	21.55	21.78	21.40	21.66	348359
2017-08-16	21.69	21.97	21.66	21.80	68156
2017-08-17	21.69	21.89	21.51	21.63	101363
2017-08-18	21.44	21.69	21.22	21.45	550358
2017-08-21	21.50	21.72	21.27	21.62	102769
2017-08-22	21.69	22.00	21.44	21.60	113855
2017-08-23	21.60	21.77	21.47	21.50	44540
2017-08-24	21.65	21.65	21.45	21.50	76613
2017-08-25	21.52	21.85	21.46	21.62	75267
2017-08-28	21.69	21.69	21.41	21.50	63286
2017-08-29	21.51	21.67	21.38	21.59	71785
2017-08-30	21.56	21.75	21.42	21.61	78546
2017-08-31	21.68	21.78	21.55	21.74	77925
2017-09-01	21.87	22.19	21.71	22.01	116702
2017-09-05	22.02	22.45	22.02	22.27	47282
2017-09-06	22.33	22.51	21.96	22.17	57140
2017-09-07	22.31	22.46	21.86	22.00	49871
2017-09-08	22.08	22.21	21.57	21.89	46903
2017-09-11	22.03	22.46	21.92	22.39	67959
2017-09-12	22.37	22.69	22.26	22.47	39735
2017-09-13	22.39	22.85	22.33	22.59	57306
2017-09-14	22.50	22.86	22.48	22.64	91192
2017-09-15	22.69	22.70	22.21	22.51	148783
2017-09-18	22.56	22.98	22.33	22.45	120507
2017-09-19	22.55	22.89	22.19	22.44	67755
2017-09-20	22.44	22.93	22.39	22.60	72240
2017-09-21	22.66	22.91	22.17	22.66	71444
2017-09-22	22.68	22.95	22.60	22.71	77748
2017-09-25	22.75	22.98	22.56	22.82	43327
2017-09-26	22.92	23.10	22.55	22.73	69758
2017-09-27	22.80	23.42	22.75	23.13	66088
2017-09-28	23.06	23.43	22.93	23.32	56847
2017-09-29	23.25	23.31	23.09	23.24	93288
2017-10-02	23.26	23.72	23.26	23.68	43484
2017-10-03	23.69	23.91	23.49	23.60	42743
2017-10-04	23.64	23.67	23.26	23.32	40000
2017-10-05	24.56	24.56	22.91	23.28	38520
2017-10-06	23.18	23.51	23.05	23.19	44205
2017-10-09	23.13	23.42	23.00	23.07	448863
2017-10-10	23.15	23.44	22.96	23.25	57515
2017-10-11	23.31	23.39	23.20	23.24	40894
2017-10-12	23.22	23.67	23.19	23.30	38556
2017-10-13	23.37	23.57	23.20	23.32	73683
2017-10-16	23.31	23.31	20.27	22.67	195361
2017-10-17	22.74	22.89	22.25	22.30	62577
2017-10-18	22.35	22.50	21.98	22.42	101319
2017-10-19	22.31	22.81	21.99	22.71	28451
2017-10-20	22.90	23.09	22.49	22.60	37899
2017-10-23	22.68	22.83	22.20	22.48	100680
2017-10-24	22.53	22.89	22.36	22.54	85756
2017-10-25	22.56	22.89	22.37	22.66	45732
2017-10-26	22.74	23.31	22.63	22.87	38885
2017-10-27	22.90	23.47	22.68	23.32	63996
2017-10-30	23.23	23.44	23.10	23.13	65668
2017-10-31	23.29	23.61	23.17	23.29	80962
2017-11-01	23.41	23.45	23.06	23.15	98200
2017-11-02	23.60	23.67	22.74	23.47	249562
2017-11-03	23.40	23.50	22.43	22.44	52394
2017-11-06	22.42	22.63	22.21	22.49	39914
2017-11-07	22.62	22.70	22.36	22.50	75437
2017-11-08	22.41	22.79	22.41	22.55	66482
2017-11-09	22.45	22.65	22.15	22.59	63228
2017-11-10	22.50	22.91	22.26	22.31	31319
2017-11-13	22.33	22.82	21.66	21.94	30086
2017-11-14	21.82	22.47	21.50	22.17	90452
2017-11-15	22.10	22.25	21.82	22.05	46693
2017-11-16	22.16	22.59	22.12	22.46	40078
2017-11-17	22.35	22.50	22.15	22.42	48470
2017-11-20	22.47	22.71	22.29	22.46	52605
2017-11-21	22.45	22.75	21.98	22.34	86924
2017-11-22	22.37	22.88	22.37	22.55	56340
2017-11-24	22.50	22.83	22.15	22.76	62002
2017-11-27	22.71	23.16	22.53	23.03	161579
2017-11-28	22.75	23.98	22.63	23.30	274001
2017-11-29	23.42	24.45	23.17	23.46	124372
2017-11-30	23.59	23.73	21.33	22.35	474997
2017-12-01	22.35	22.60	21.59	22.40	170340
2017-12-04	22.62	22.98	22.34	22.51	90775
2017-12-05	22.55	22.55	21.12	21.14	146786
2017-12-06	21.22	21.68	20.98	21.12	110206
2017-12-07	21.30	21.45	21.00	21.12	196642
2017-12-08	21.20	21.21	20.04	20.21	167908
2017-12-11	20.19	20.19	19.77	19.86	186806
2017-12-12	19.94	20.86	19.92	20.64	128944
2017-12-13	20.61	21.07	20.36	20.41	135461
2017-12-14	20.39	20.46	19.75	19.79	145342
2017-12-15	19.91	20.54	19.91	20.20	492705
2017-12-18	20.32	20.72	20.03	20.19	92435
2017-12-19	20.23	20.24	19.84	19.88	138583
2017-12-20	19.92	20.33	19.80	20.28	83457
2017-12-21	20.32	21.12	20.28	21.01	224983
2017-12-22	21.07	21.13	20.80	20.84	183836
2017-12-26	20.79	20.98	20.63	20.68	52361
2017-12-27	20.62	20.96	20.47	20.58	53928
2017-12-28	20.62	20.74	20.33	20.60	43255
2017-12-29	20.71	20.71	20.28	20.34	62405
2018-01-02	20.39	21.64	20.39	21.18	163301
2018-01-03	21.10	21.21	20.71	20.71	97083
2018-01-04	20.86	21.46	20.74	20.93	45794
2018-01-05	20.95	20.95	20.28	20.67	96644
2018-01-08	20.68	20.77	20.32	20.77	180487
2018-01-09	20.77	20.77	19.80	19.80	43263
2018-01-10	19.81	19.89	19.33	19.56	93206
2018-01-11	19.56	20.09	19.52	19.84	79308
2018-01-12	19.91	20.26	19.57	20.20	67734
2018-01-16	20.29	20.90	20.21	20.57	71285
2018-01-17	20.66	21.10	20.53	21.09	100353
2018-01-18	20.98	21.49	20.93	21.44	107544
2018-01-19	21.38	22.24	21.34	21.92	80854
2018-01-22	22.32	22.32	21.84	22.08	118447
2018-01-23	20.76	21.38	20.55	21.23	131762
2018-01-24	21.05	21.43	21.05	21.33	77736
2018-01-25	22.11	22.11	21.13	21.40	77150
2018-01-26	21.45	21.65	21.25	21.56	48787
2018-01-29	21.51	21.86	21.18	21.38	40286
2018-01-30	21.28	21.66	21.11	21.51	54758
2018-01-31	21.62	21.88	21.33	21.58	52972
2018-02-01	21.59	21.66	20.94	21.45	176735
2018-02-02	21.19	21.73	21.02	21.44	49113
2018-02-05	20.86	21.62	20.86	21.17	59564
2018-02-06	20.59	21.65	20.59	21.34	101517
2018-02-07	21.16	21.46	20.88	21.03	49106
2018-02-08	21.10	21.60	20.90	21.09	79432
2018-02-09	21.40	21.88	20.89	21.39	134107
2018-02-12	21.40	21.57	21.09	21.29	38795
2018-02-13	21.24	21.81	21.23	21.75	37030
2018-02-14	21.16	22.97	21.16	22.14	65051
2018-02-15	22.25	22.58	21.01	21.50	116755
2018-02-16	21.39	22.32	21.39	21.95	33951
2018-02-20	21.52	22.13	21.46	21.61	33307
2018-02-21	21.70	22.40	21.65	22.05	44422
2018-02-22	19.74	22.25	19.74	21.97	68683
2018-02-23	22.23	22.35	21.92	22.20	62338
2018-02-26	22.34	22.43	21.87	22.21	66115
2018-02-27	22.30	22.34	21.73	21.95	57627
2018-02-28	22.05	22.21	21.24	21.32	72090
2018-03-01	21.23	21.53	21.01	21.23	81670
2018-03-02	21.12	21.79	20.99	21.62	78211
2018-03-05	21.56	22.16	21.44	21.94	52483
2018-03-06	22.17	22.26	21.78	22.18	43124
2018-03-07	21.48	21.87	20.61	21.08	331618
2018-03-08	20.40	20.90	18.82	18.90	492330
2018-03-09	18.68	19.34	18.19	19.25	3390232
2018-03-12	19.19	19.43	18.80	19.11	366042
2018-03-13	19.10	19.20	18.80	19.01	225077
2018-03-14	18.93	19.00	18.56	18.86	158930
2018-03-15	19.29	19.49	18.54	19.00	276947
2018-03-16	19.02	19.88	18.87	19.35	356501
2018-03-19	19.35	19.50	19.10	19.23	312051
2018-03-20	19.34	20.25	18.97	19.76	285589
2018-03-21	19.69	20.38	19.45	20.04	376240
2018-03-22	19.58	20.74	19.38	19.40	290997
2018-03-23	19.41	19.45	18.79	18.81	488234
2018-03-26	19.08	19.08	18.60	18.92	120166
2018-03-27	19.05	19.20	18.81	19.06	227845
2018-03-28	19.04	19.59	18.68	19.45	197846
2018-03-29	19.89	20.08	19.47	19.48	131910
2018-04-02	19.44	19.51	18.88	19.00	103060
2018-04-03	19.48	19.68	18.86	19.57	154057
2018-04-04	19.34	19.99	19.34	19.87	156137
2018-04-05	19.95	20.05	19.82	19.89	131937
2018-04-06	20.00	20.04	19.55	19.67	193881
2018-04-09	19.86	19.94	19.22	19.24	73572
2018-04-10	19.38	19.57	19.11	19.55	141744
2018-04-11	19.44	19.66	19.44	19.50	51027
2018-04-12	19.63	19.76	19.53	19.67	53268
2018-04-13	19.65	19.68	19.41	19.56	68970
2018-04-16	19.59	19.72	19.31	19.58	93559
2018-04-17	19.69	19.82	19.42	19.49	118946
2018-04-18	20.04	20.04	19.45	19.48	151993
2018-04-19	19.44	19.82	19.14	19.63	53733
2018-04-20	19.55	19.70	19.40	19.54	225900
2018-04-23	19.54	19.92	19.48	19.66	366353
2018-04-24	19.66	20.02	19.66	19.75	155274
2018-04-25	19.73	19.94	19.67	19.81	52873
2018-04-26	19.87	19.93	19.67	19.75	86457
2018-04-27	19.81	19.90	19.44	19.51	43503
2018-04-30	19.62	19.74	19.25	19.27	91743
2018-05-01	19.25	19.41	18.65	19.21	203051
2018-05-02	19.22	19.37	18.94	19.26	79059
2018-05-03	20.00	20.00	19.14	19.24	187861
2018-05-04	19.23	19.37	19.03	19.14	107677
2018-05-07	19.23	19.64	19.01	19.54	124580
2018-05-08	19.42	19.76	19.07	19.11	185005
2018-05-09	19.90	19.90	19.04	19.29	103489
2018-05-10	19.25	19.50	19.20	19.38	74802
2018-05-11	19.30	19.81	19.26	19.81	276186
2018-05-14	19.72	20.09	19.72	19.99	396471
2018-05-15	19.89	20.25	19.89	20.11	206940
2018-05-16	20.13	20.58	19.79	20.55	327705
2018-05-17	20.48	20.95	20.33	20.68	207933
2018-05-18	20.76	20.85	20.54	20.71	167171
2018-05-21	20.79	21.34	20.63	21.20	135982
2018-05-22	21.26	21.45	21.04	21.19	175699
2018-05-23	21.08	21.22	20.96	21.12	163081
2018-05-24	21.09	21.10	20.75	20.88	99513
2018-05-25	20.99	21.19	20.81	20.90	196671
2018-05-29	20.86	21.13	20.45	20.77	151749
2018-05-30	21.37	21.37	20.72	20.76	246441
2018-05-31	21.20	21.20	20.41	20.45	175253
2018-06-01	20.49	20.70	20.24	20.58	150009
2018-06-04	20.68	20.97	20.56	20.95	87207
2018-06-05	21.00	21.21	20.88	21.20	104361
2018-06-06	21.24	21.55	21.16	21.47	113201
2018-06-07	21.56	21.56	20.90	20.97	149432
2018-06-08	21.01	21.37	20.96	21.10	149854
2018-06-11	21.05	21.21	20.88	20.90	149266
2018-06-12	20.92	21.06	20.85	20.90	174324
2018-06-13	20.90	20.96	20.73	20.87	140746
2018-06-14	21.40	21.40	20.46	20.50	275499
2018-06-15	20.50	20.50	20.10	20.40	674387
2018-06-18	20.30	20.79	20.30	20.76	189126
2018-06-19	20.65	21.01	20.55	20.77	199476
2018-06-20	20.76	20.96	20.72	20.80	195396
2018-06-21	20.82	21.00	20.46	20.63	161800
2018-06-22	20.61	20.77	20.22	20.55	971537
2018-06-25	20.53	20.78	20.47	20.60	171811
2018-06-26	20.35	20.73	20.21	20.50	105328
2018-06-27	20.48	20.67	20.28	20.41	141195
2018-06-28	20.58	20.58	20.28	20.46	148396
2018-06-29	20.56	20.73	20.44	20.60	235687
2018-07-02	20.49	20.60	20.18	20.52	109795
2018-07-03	20.84	20.85	20.55	20.64	39941
2018-07-05	20.66	20.98	20.57	20.75	125458
2018-07-06	20.75	20.80	20.50	20.62	135835
2018-07-09	20.50	20.79	20.50	20.58	395689
2018-07-10	20.63	20.78	20.48	20.50	203571
2018-07-11	20.50	20.73	20.36	20.38	110576
2018-07-12	20.33	20.40	20.20	20.33	97106
2018-07-13	20.38	20.50	20.06	20.30	144694
2018-07-16	20.32	20.55	20.11	20.25	128647
2018-07-17	20.27	20.50	20.22	20.26	101237
2018-07-18	20.20	20.28	20.00	20.04	77995
2018-07-19	20.00	20.11	19.87	20.08	81546
2018-07-20	20.03	20.07	19.80	19.90	130922
2018-07-23	19.86	20.06	19.62	19.63	75417
2018-07-24	19.67	19.68	19.37	19.47	89126
2018-07-25	19.40	19.67	19.35	19.55	141694
2018-07-26	19.65	19.96	19.65	19.80	247977
2018-07-27	19.70	19.83	19.39	19.40	120351
2018-07-30	19.41	19.56	19.18	19.26	152325
2018-07-31	19.31	19.55	19.30	19.30	224922
2018-08-01	19.30	19.35	19.06	19.08	86188
2018-08-02	19.17	19.38	15.90	16.40	719853
2018-08-03	16.20	17.09	16.20	16.73	176352
2018-08-06	16.69	16.73	16.41	16.51	160125
2018-08-07	15.85	16.48	15.55	15.63	151227
2018-08-08	15.55	15.90	15.48	15.63	250621
2018-08-09	15.60	16.01	15.60	15.89	132594
2018-08-10	15.84	15.97	15.51	15.71	346761
2018-08-13	15.77	16.09	15.65	15.74	224618
2018-08-14	15.79	16.03	15.58	15.62	244508
2018-08-15	15.59	15.75	15.29	15.52	96581
2018-08-16	15.57	15.92	15.51	15.90	137242
2018-08-17	15.84	15.90	15.75	15.85	93198
2018-08-20	15.84	16.09	15.47	15.88	87712
2018-08-21	15.98	16.20	15.82	15.85	109483
2018-08-22	15.86	15.86	15.55	15.85	128061
2018-08-23	15.84	15.90	15.66	15.80	404407
2018-08-24	15.76	15.91	15.70	15.75	75649
2018-08-27	15.80	15.85	15.66	15.70	74768
2018-08-28	15.74	15.74	15.58	15.61	118312
2018-08-29	15.65	15.71	15.48	15.66	100264
2018-08-30	15.66	15.68	15.36	15.60	109089
2018-08-31	15.53	15.69	15.23	15.62	100141
2018-09-04	15.56	15.59	15.33	15.36	117737
2018-09-05	15.35	15.49	15.04	15.06	265987
2018-09-06	15.10	15.13	14.90	15.00	118446
2018-09-07	15.00	15.04	14.89	14.95	268213
2018-09-10	15.02	15.72	14.66	15.60	568611
2018-09-11	15.55	16.20	15.46	15.98	525825
2018-09-12	15.96	16.27	15.96	16.24	223166
2018-09-13	16.32	16.42	16.05	16.33	153243
2018-09-14	16.33	16.62	16.33	16.60	157379
2018-09-17	16.63	16.93	16.58	16.83	153547
2018-09-18	16.83	16.99	16.41	16.50	682408
2018-09-19	16.48	16.71	16.08	16.18	208050
2018-09-20	16.21	16.36	16.00	16.33	143814
2018-09-21	16.33	16.33	16.11	16.30	653403
2018-09-24	16.25	16.56	16.16	16.41	132261
2018-09-25	16.39	16.77	16.39	16.75	107751
2018-09-26	16.72	16.85	16.53	16.56	238177
2018-09-27	16.56	16.69	16.42	16.44	143397
2018-09-28	16.39	16.52	16.34	16.48	94466
2018-10-01	16.50	16.62	16.14	16.20	143331
2018-10-02	16.06	16.10	15.92	16.09	118333
2018-10-03	16.10	16.26	15.86	16.20	154160
2018-10-04	16.13	16.13	15.96	16.04	120409
2018-10-05	16.05	16.15	15.78	15.84	191002
2018-10-08	15.78	15.82	15.50	15.57	80647
2018-10-09	15.49	15.61	15.44	15.51	202601
2018-10-10	15.42	15.56	14.78	14.80	76416
2018-10-11	14.73	14.88	14.14	14.27	151643
2018-10-12	14.44	14.52	13.93	14.12	213807
2018-10-15	14.03	14.49	13.88	14.25	365025
2018-10-16	14.26	14.30	14.15	14.15	237884
2018-10-17	14.13	14.72	13.90	14.46	822175
2018-10-18	14.37	15.73	14.37	15.00	315812
2018-10-19	14.96	15.32	14.62	14.70	105181
2018-10-22	14.75	15.13	14.70	14.80	274578
2018-10-23	14.69	14.91	14.66	14.70	96377
2018-10-24	14.60	14.83	14.12	14.18	210990
2018-10-25	14.30	14.51	14.10	14.47	120724
2018-10-26	14.31	14.50	14.11	14.13	99063
2018-10-29	14.22	14.25	13.66	13.86	339008
2018-10-30	13.86	14.47	13.82	14.36	151449
2018-10-31	14.50	14.86	14.26	14.62	254717
2018-11-01	14.75	14.93	11.50	12.01	884134
2018-11-02	11.81	12.28	11.75	12.19	396860
2018-11-05	12.17	12.47	12.06	12.27	215734
2018-11-06	12.31	12.81	12.26	12.71	167387
2018-11-07	13.07	13.07	12.22	12.24	234121
2018-11-08	12.25	12.27	11.59	11.60	1046390
2018-11-09	11.64	11.65	11.13	11.37	416893
2018-11-12	11.46	11.70	11.27	11.35	533606
2018-11-13	11.40	11.50	11.09	11.45	346913
2018-11-14	11.51	11.61	11.11	11.21	317113
2018-11-15	11.23	11.42	10.90	11.39	527551
2018-11-16	11.36	11.68	11.34	11.55	410428
2018-11-19	11.09	11.09	10.81	10.94	330535
2018-11-20	10.93	11.14	10.76	11.11	486580
2018-11-21	11.39	11.54	11.21	11.49	569067
2018-11-23	11.35	11.70	11.21	11.50	687965
2018-11-26	11.62	11.88	11.41	11.59	272143
2018-11-27	11.54	11.82	11.54	11.65	152097
2018-11-28	11.62	12.52	11.62	12.46	2275145
2018-11-29	12.35	12.68	11.47	11.67	298678
2018-11-30	11.74	12.00	11.53	11.70	282866
2018-12-03	11.74	12.33	11.56	12.32	587124
2018-12-04	12.35	12.58	11.78	11.82	548152
2018-12-06	11.59	12.08	11.43	12.06	552170
2018-12-07	11.99	12.03	11.71	11.90	452045
2018-12-10	11.90	12.54	11.86	12.26	399640
2018-12-11	12.39	12.52	12.05	12.05	198724
2018-12-12	12.19	12.44	12.00	12.03	236390
2018-12-13	12.03	12.06	11.83	11.97	453993
2018-12-14	11.85	12.12	11.79	12.05	578319
2018-12-17	12.06	12.32	11.72	11.78	177336
2018-12-18	11.96	11.96	11.15	11.50	810095
2018-12-19	11.42	11.61	11.14	11.30	232739
2018-12-20	11.29	12.01	11.25	11.93	384866
2018-12-21	11.92	12.22	11.88	11.94	719517
2018-12-24	11.91	12.14	11.84	11.84	196882
2018-12-26	11.96	12.42	11.84	12.38	286590
2018-12-27	12.25	12.40	11.97	12.37	620789
2018-12-28	12.43	12.64	12.40	12.51	346722
2018-12-31	12.62	12.62	12.08	12.34	191386
2019-01-02	12.13	12.37	11.83	11.96	233774
2019-01-03	11.86	11.95	11.67	11.72	219216
2019-01-04	11.85	12.05	11.85	12.01	182850
2019-01-07	11.99	12.08	11.87	12.02	312727
2019-01-08	12.02	12.66	11.83	12.60	173377
2019-01-09	12.62	12.91	12.58	12.82	220263
2019-01-10	12.81	13.09	12.63	12.80	126600
2019-01-11	12.72	12.98	12.70	12.80	248846
2019-01-14	12.69	13.11	12.58	12.79	223937
2019-01-15	12.80	13.02	12.75	12.97	96178
2019-01-16	13.01	13.43	12.87	13.39	338632
2019-01-17	13.33	13.77	13.26	13.70	374438
2019-01-18	13.15	13.76	12.98	13.72	287477
2019-01-22	13.67	13.87	13.62	13.77	171774
2019-01-23	13.84	14.05	13.70	14.01	132586
2019-01-24	13.97	14.13	13.89	13.99	117589
2019-01-25	14.05	14.27	13.99	14.23	156699
2019-01-28	14.14	14.32	13.88	13.97	108897
2019-01-29	14.05	14.11	13.84	13.95	86147
2019-01-30	13.96	14.15	13.78	14.04	65495
2019-01-31	14.08	14.33	13.97	14.20	89756
2019-02-01	14.30	14.62	14.20	14.28	144319
2019-02-04	14.21	14.39	13.99	14.05	135046
2019-02-05	14.11	14.25	13.89	14.24	102194
2019-02-06	14.25	14.32	14.08	14.21	92918
2019-02-07	14.18	14.38	14.11	14.25	205826
2019-02-08	14.22	14.54	14.18	14.52	91292
2019-02-11	14.54	14.59	14.23	14.35	243201
2019-02-12	14.42	14.48	14.34	14.47	66150
2019-02-13	14.45	14.56	14.29	14.43	197868
2019-02-14	14.22	14.23	12.15	13.11	514624
2019-02-15	13.21	13.49	13.13	13.31	358690
2019-02-19	13.14	13.14	12.69	12.77	198404
2019-02-20	12.74	13.09	12.62	12.95	132698
2019-02-21	12.92	13.00	12.71	12.81	97184
2019-02-22	12.85	13.02	12.78	12.85	183835
2019-02-25	12.86	13.47	12.86	12.97	212469
2019-02-26	12.94	13.02	12.73	12.74	95430
2019-02-27	12.61	12.78	12.46	12.52	77172
2019-02-28	12.51	12.70	12.42	12.58	132005
2019-03-01	12.61	12.80	12.47	12.52	102745
2019-03-04	12.51	12.72	12.47	12.53	150023
2019-03-05	12.51	12.56	12.34	12.49	68613
2019-03-06	12.49	12.58	12.20	12.21	84413
2019-03-07	12.17	12.20	12.02	12.08	68129
2019-03-08	12.01	12.27	11.97	12.15	73297
2019-03-11	12.23	12.49	12.10	12.45	114483
2019-03-12	12.42	12.60	12.30	12.37	67588
2019-03-13	12.42	12.60	12.24	12.41	224706
2019-03-14	12.39	12.48	12.21	12.47	206968
2019-03-15	12.47	12.76	12.38	12.62	382087
2019-03-18	12.60	12.85	12.38	12.84	276674
2019-03-19	12.86	12.88	12.43	12.67	287748
2019-03-20	12.65	12.75	12.41	12.61	140511
2019-03-21	12.52	12.73	12.44	12.52	88584
2019-03-22	12.44	12.49	12.18	12.32	101175
2019-03-25	12.32	12.34	12.01	12.26	100739
2019-03-26	12.34	12.42	12.24	12.37	67572
2019-03-27	12.32	12.67	12.17	12.52	84317
2019-03-28	12.54	12.71	12.47	12.61	175526
2019-03-29	12.69	12.84	12.58	12.70	134215
2019-04-01	12.72	13.34	12.72	13.20	163280
2019-04-02	13.18	13.21	12.74	12.80	183275
2019-04-03	12.84	12.99	12.81	12.95	102244
2019-04-04	13.02	13.22	12.96	13.03	129960
2019-04-05	13.02	13.26	13.01	13.19	463621
2019-04-08	13.14	13.23	13.00	13.04	83067
2019-04-09	12.94	12.97	12.78	12.83	89121
2019-04-10	12.83	13.10	12.82	13.05	86693
2019-04-11	13.05	13.26	12.99	13.22	67201
2019-04-12	13.23	13.33	13.16	13.22	35597
2019-04-15	13.24	13.26	13.09	13.22	56707
2019-04-16	13.28	13.30	13.12	13.14	62925
2019-04-17	13.21	13.55	13.15	13.52	111805
2019-04-18	13.43	13.70	13.36	13.58	127513
2019-04-22	13.57	13.69	13.47	13.54	103248
2019-04-23	13.53	13.92	13.52	13.76	47245
2019-04-24	13.71	13.89	13.71	13.84	74235
2019-04-25	13.79	14.01	13.60	14.00	95506
2019-04-26	14.33	14.37	13.89	14.07	75969
2019-04-29	14.05	14.30	14.00	14.07	52139
2019-04-30	14.04	14.17	13.85	14.05	129075
2019-05-01	14.06	14.08	13.92	13.96	65887
2019-05-02	13.66	13.92	13.11	13.20	175807
2019-05-03	13.16	13.39	13.01	13.09	187924
2019-05-06	12.90	13.07	12.90	12.95	72417
2019-05-07	12.86	13.03	12.72	12.88	74096
2019-05-08	12.90	13.00	12.81	12.93	120117
2019-05-09	12.93	13.66	12.82	13.50	151769
2019-05-10	13.43	13.52	12.95	13.10	171956
2019-05-13	12.79	12.79	12.14	12.47	112953
2019-05-14	12.46	12.77	12.36	12.70	57193
2019-05-15	12.60	12.84	12.49	12.75	36927
2019-05-16	12.73	13.02	12.73	12.79	50039
2019-05-17	12.69	12.88	12.62	12.69	53144
2019-05-20	12.62	12.73	12.51	12.55	34948
2019-05-21	12.55	12.70	12.55	12.60	48959
2019-05-22	12.57	12.63	12.48	12.51	33380
2019-05-23	12.35	12.50	12.20	12.31	74697
2019-05-24	12.41	12.47	12.24	12.34	25090
2019-05-28	12.29	12.38	12.17	12.28	90409
2019-05-29	12.20	12.20	11.85	11.87	74490
2019-05-30	11.88	12.09	11.85	11.89	70189
2019-05-31	11.76	11.99	11.52	11.70	80321
2019-06-03	11.20	11.52	11.18	11.41	105174
2019-06-04	11.49	11.71	11.43	11.52	86021
2019-06-05	11.56	11.97	11.45	11.49	59952
2019-06-06	11.46	11.62	11.24	11.42	76971
2019-06-07	11.46	11.60	11.24	11.31	73765
2019-06-10	11.34	11.55	11.34	11.44	92120
2019-06-11	11.53	11.54	11.31	11.39	80193
2019-06-12	11.74	11.74	11.24	11.24	38591
2019-06-13	11.31	11.64	11.30	11.56	86441
2019-06-14	11.30	11.50	11.26	11.35	38812
2019-06-17	11.44	11.55	11.26	11.27	76921
2019-06-18	11.47	11.56	11.28	11.31	61100
2019-06-19	11.28	11.43	11.20	11.24	74077
2019-06-20	11.50	11.67	11.24	11.28	128707
2019-06-21	11.21	11.24	10.97	10.98	140628
2019-06-24	10.97	11.23	10.89	10.99	150712
2019-06-25	11.08	11.15	10.75	10.75	95170
2019-06-26	10.78	10.97	10.67	10.89	100796
2019-06-27	10.88	11.18	10.84	11.05	132798
2019-06-28	11.09	11.35	10.79	11.15	302608
2019-07-01	11.22	11.35	11.12	11.16	129218
2019-07-02	11.19	11.25	11.16	11.24	55823
2019-07-03	11.28	11.34	11.12	11.14	40590
2019-07-05	11.11	11.22	10.96	11.10	96308
2019-07-08	11.04	11.20	11.03	11.16	127630
2019-07-09	11.17	11.22	11.04	11.21	104977
2019-07-10	11.27	11.38	11.18	11.21	62009
2019-07-11	11.22	11.26	10.96	11.05	119330
2019-07-12	11.04	11.17	10.92	11.08	124832
2019-07-15	11.04	11.17	10.89	11.15	129673
2019-07-16	11.34	11.36	11.07	11.11	214143
2019-07-17	11.11	11.27	11.00	11.16	953479
2019-07-18	11.13	11.36	11.11	11.25	186683
2019-07-19	11.20	11.35	11.17	11.18	122421
2019-07-22	11.18	11.26	10.96	11.01	75684
2019-07-23	11.04	11.12	10.78	10.80	74373
2019-07-24	11.07	11.11	10.81	10.89	245654
2019-07-25	10.88	11.00	10.82	10.98	212636
2019-07-26	11.06	11.27	10.98	11.22	174461
2019-07-29	11.20	11.30	11.05	11.05	181610
2019-07-30	10.96	11.19	10.90	11.05	144147
2019-07-31	11.09	11.17	10.63	10.66	219476
2019-08-01	10.42	10.62	9.91	10.01	251750
2019-08-02	9.81	10.02	9.68	9.72	235627
2019-08-05	9.72	9.76	9.45	9.47	206318
2019-08-06	9.48	9.56	9.38	9.41	252719
2019-08-07	9.28	9.56	9.24	9.50	169217
2019-08-08	9.53	9.60	9.47	9.50	144830
2019-08-09	9.51	9.56	9.40	9.48	120494
2019-08-12	9.33	9.55	9.29	9.52	146761
2019-08-13	9.47	9.70	9.47	9.63	83068
2019-08-14	9.48	9.59	9.40	9.49	218543
2019-08-15	9.48	9.55	9.39	9.43	119371
2019-08-16	9.46	9.69	9.46	9.58	119319
2019-08-19	9.71	9.73	9.52	9.54	80250
2019-08-20	9.54	9.57	9.44	9.46	77798
2019-08-21	9.75	9.83	9.58	9.65	158882
2019-08-22	9.57	9.69	9.48	9.55	126845
2019-08-23	9.50	9.62	9.35	9.36	155727
2019-08-26	9.42	9.49	9.18	9.20	157082
2019-08-27	9.25	9.45	9.23	9.28	183268
2019-08-28	9.28	9.37	9.12	9.21	281487
2019-08-29	9.25	9.86	9.18	9.46	387494
2019-08-30	9.49	9.63	9.49	9.56	83927
2019-09-03	9.46	9.64	9.46	9.53	117855
2019-09-04	9.55	9.80	9.55	9.75	106400
2019-09-05	9.84	9.97	9.79	9.93	184402
2019-09-06	9.94	10.01	9.93	9.97	121791
2019-09-09	9.97	10.22	9.95	10.12	198594
2019-09-10	10.11	10.22	10.06	10.22	224467
2019-09-11	10.30	10.34	10.20	10.29	189771
2019-09-12	10.29	10.37	10.23	10.28	115059
2019-09-13	10.22	10.37	10.19	10.24	116911
2019-09-16	10.20	10.42	10.20	10.29	135375
2019-09-17	10.23	10.28	10.15	10.26	92933
2019-09-18	10.28	10.32	10.17	10.19	150427
2019-09-19	10.21	10.43	10.13	10.14	171114
2019-09-20	10.15	10.42	10.15	10.19	228014
2019-09-23	10.19	10.33	10.11	10.18	101155
2019-09-24	10.20	10.24	9.91	9.92	142577
2019-09-25	9.94	10.09	9.90	10.01	108227
2019-09-26	10.01	10.08	9.79	9.85	87738
2019-09-27	9.87	10.01	9.86	9.96	96448
2019-09-30	9.95	10.01	9.72	9.73	118899
2019-10-01	9.78	10.09	9.78	9.98	124222
2019-10-02	9.91	9.96	9.66	9.68	98393
2019-10-03	9.62	9.70	9.44	9.46	66272
2019-10-04	9.48	9.57	9.41	9.57	59832
2019-10-07	9.52	9.68	9.52	9.55	106689
2019-10-08	9.51	9.53	9.38	9.47	59830
2019-10-09	9.54	9.63	9.48	9.61	70021
2019-10-10	9.62	9.78	9.62	9.71	40520
2019-10-11	9.84	10.05	9.67	9.82	62487
2019-10-14	9.75	9.75	9.61	9.64	56250
2019-10-15	9.66	9.77	9.63	9.65	56181
2019-10-16	9.62	9.93	9.62	9.89	101495
2019-10-17	9.85	9.98	9.79	9.82	83526
2019-10-18	9.76	9.83	9.62	9.68	64671
2019-10-21	9.67	9.82	9.67	9.70	81185
2019-10-22	9.65	9.88	9.65	9.83	124145
2019-10-23	9.84	9.90	9.74	9.86	48968
2019-10-24	9.88	9.88	9.65	9.71	118596
2019-10-25	9.71	9.80	9.61	9.64	80895
2019-10-28	9.67	9.86	9.67	9.80	85612
2019-10-29	9.80	9.85	9.70	9.72	64500
2019-10-30	9.70	9.70	9.36	9.49	99984
2019-10-31	9.45	9.76	9.42	9.72	108473
2019-11-01	9.73	9.91	9.69	9.78	96262
2019-11-04	9.90	10.20	9.75	10.17	95819
2019-11-05	12.66	12.66	10.47	10.83	245526
2019-11-06	10.83	10.85	10.47	10.55	310416
2019-11-07	10.56	10.56	10.34	10.43	135119
2019-11-08	10.44	10.50	10.03	10.06	94593
2019-11-11	9.96	10.06	9.64	9.68	107239
2019-11-12	9.73	9.95	9.63	9.69	175271
2019-11-13	9.64	9.64	9.47	9.56	103421
2019-11-14	9.56	9.75	9.51	9.58	128671
2019-11-15	9.65	9.71	9.48	9.61	134744
2019-11-18	9.56	9.69	9.51	9.64	71463
2019-11-19	9.66	9.73	9.59	9.68	73945
2019-11-20	9.65	9.83	9.65	9.77	119896
2019-11-21	9.78	9.83	9.56	9.73	94190
2019-11-22	9.78	9.78	9.61	9.67	71032
2019-11-25	9.73	9.92	9.61	9.86	109112
2019-11-26	9.80	9.86	9.68	9.72	113075
2019-11-27	9.72	9.93	9.69	9.91	99262
2019-11-29	9.89	10.08	9.89	10.01	38468
2019-12-02	10.10	10.24	10.02	10.08	174836
2019-12-03	10.02	10.02	9.77	9.91	116994
2019-12-04	9.94	9.98	9.73	9.80	96978
2019-12-05	9.83	9.86	9.68	9.75	91428
2019-12-06	9.71	10.01	9.71	9.89	77432
2019-12-09	9.82	9.99	9.80	9.87	84217
2019-12-10	9.78	9.88	9.72	9.78	94033
2019-12-11	9.84	9.84	9.64	9.73	89365
2019-12-12	9.68	10.00	9.59	9.92	101130
2019-12-13	9.91	10.27	9.84	10.26	246939
2019-12-16	10.28	10.56	10.28	10.40	97247
2019-12-17	10.39	10.59	10.32	10.46	123803
2019-12-18	10.53	10.57	10.21	10.28	262487
2019-12-19	10.30	10.63	10.30	10.55	86520
2019-12-20	10.54	10.70	10.47	10.53	382319
2019-12-23	10.57	10.64	10.47	10.60	84336
2019-12-24	10.62	10.77	10.58	10.76	27241
2019-12-26	10.76	10.76	10.50	10.52	41368
2019-12-27	10.56	10.63	10.44	10.60	169730
2019-12-30	10.60	10.71	10.57	10.59	34544
2019-12-31	10.53	10.64	10.46	10.55	64553
2020-01-02	10.62	10.62	10.34	10.49	125978
2020-01-03	10.49	10.55	10.33	10.49	60525
2020-01-06	10.41	10.56	10.41	10.47	56897
2020-01-07	10.47	10.61	10.46	10.49	63337
2020-01-08	10.49	10.68	10.44	10.48	75128
2020-01-09	10.57	10.59	10.47	10.49	33098
2020-01-10	10.49	10.60	10.32	10.50	60862
2020-01-13	10.53	10.79	10.50	10.72	53391
2020-01-14	10.65	10.80	10.54	10.58	51255
2020-01-15	10.54	10.78	10.54	10.62	57082
2020-01-16	10.72	10.94	10.70	10.85	47897
2020-01-17	10.92	10.94	10.54	10.55	55316
2020-01-21	10.50	10.69	10.48	10.57	60168
2020-01-22	10.63	10.67	10.39	10.56	295361
2020-01-23	10.49	10.63	10.44	10.49	108975
2020-01-24	10.50	10.59	10.45	10.50	103623
2020-01-27	10.35	10.60	10.35	10.51	67711
2020-01-28	10.54	10.61	10.46	10.51	39723
2020-01-29	10.54	10.54	10.33	10.46	71018
2020-01-30	10.35	10.61	10.35	10.59	75491
2020-01-31	10.51	10.58	10.41	10.43	124240
2020-02-03	10.52	10.63	10.48	10.49	95203
2020-02-04	10.59	10.76	10.49	10.55	102202
2020-02-05	10.57	10.76	10.55	10.68	59049
2020-02-06	10.66	10.86	10.66	10.84	48539
2020-02-07	10.80	10.80	10.51	10.54	70664
2020-02-10	10.46	10.61	10.37	10.45	68777
2020-02-11	10.54	10.70	10.41	10.46	34222
2020-02-12	10.55	10.55	10.28	10.29	53700
2020-02-13	9.15	10.20	8.97	10.12	117354
2020-02-14	10.06	10.06	9.54	9.60	166083
2020-02-18	9.50	9.58	9.40	9.47	176262
2020-02-19	9.27	9.46	9.27	9.28	144139
2020-02-20	9.30	9.46	9.22	9.37	142265
2020-02-21	9.38	9.51	9.31	9.36	199912
2020-02-24	9.18	9.21	8.52	8.86	219073
2020-02-25	8.86	8.86	8.03	8.08	130143
2020-02-26	8.10	8.12	7.71	7.75	229066
2020-02-27	7.59	7.59	6.92	6.95	234819
2020-02-28	7.00	7.05	6.57	6.86	328112
2020-03-02	6.71	6.83	6.14	6.26	165156
2020-03-03	6.37	6.39	5.74	5.91	256845
2020-03-04	5.99	6.51	5.93	6.48	312220
2020-03-05	6.26	6.32	5.94	6.02	244817
2020-03-06	5.77	6.01	5.41	5.57	385728
2020-03-09	5.25	5.57	5.17	5.47	370831
2020-03-10	5.62	5.62	5.15	5.19	287445
2020-03-11	5.06	5.15	4.52	4.55	194971
2020-03-12	4.32	4.32	3.80	4.06	251762
2020-03-13	4.42	4.56	3.80	3.85	439145
2020-03-16	3.53	3.60	3.03	3.21	360091
2020-03-17	3.29	3.29	2.87	3.03	455044
2020-03-18	2.97	2.97	2.49	2.53	344230
2020-03-19	2.27	3.39	2.27	3.30	410303
2020-03-20	3.34	3.52	3.14	3.16	514617
2020-03-23	3.14	3.15	2.60	2.93	408071
2020-03-24	3.09	3.16	2.65	2.72	483660
2020-03-25	2.78	2.80	2.33	2.35	609781
2020-03-26	2.35	2.65	2.22	2.50	918061
2020-03-27	2.51	2.58	2.35	2.52	625419
2020-03-30	2.47	2.53	2.34	2.50	768511
2020-03-31	2.48	2.61	2.40	2.59	719923
2020-04-01	2.46	2.50	2.27	2.43	333642
2020-04-02	2.38	2.49	2.08	2.11	204297
2020-04-03	2.07	2.08	1.58	1.63	329864
2020-04-06	1.65	1.90	1.65	1.70	295848
2020-04-07	1.79	1.95	1.66	1.72	524790
2020-04-08	1.79	1.97	1.72	1.90	478501
2020-04-09	2.01	2.13	1.80	1.84	795933
2020-04-13	1.86	2.20	1.71	2.14	456727
2020-04-14	2.16	2.60	2.15	2.39	896054
2020-04-15	2.24	2.27	1.97	2.10	488830
2020-04-16	2.12	2.18	2.00	2.12	337522
2020-04-17	2.17	2.35	2.16	2.27	310782
2020-04-20	2.19	2.28	2.03	2.06	223725
2020-04-21	2.01	2.11	1.95	1.99	178296
2020-04-22	2.06	2.06	1.76	1.80	339349
2020-04-23	1.82	2.10	1.82	2.02	226801
2020-04-24	2.05	2.06	1.85	1.86	189237
2020-04-27	1.89	1.91	1.80	1.82	340564
2020-04-28	1.89	2.19	1.88	2.08	320564
2020-04-29	2.15	2.78	2.15	2.61	621242
2020-04-30	2.67	2.67	2.27	2.28	298273
2020-05-01	2.37	2.37	2.21	2.23	264815
2020-05-04	2.26	2.26	2.06	2.09	341458
2020-05-05	2.13	2.54	2.08	2.27	430139
2020-05-06	2.32	2.37	2.02	2.03	263682
2020-05-07	2.07	2.20	2.01	2.02	205250
2020-05-08	2.08	2.20	1.96	1.97	327264
2020-05-11	1.97	1.97	1.83	1.90	531097
2020-05-12	1.94	1.99	1.78	1.78	310406
2020-05-13	1.80	1.80	1.50	1.65	644405
2020-05-14	1.66	1.74	1.51	1.60	338946
2020-05-15	1.62	1.67	1.54	1.55	273713
2020-05-18	1.63	1.98	1.62	1.87	546246
2020-05-19	1.86	1.87	1.68	1.72	221019
2020-05-20	1.72	2.00	1.72	1.92	439001
2020-05-21	1.85	1.97	1.82	1.92	187181
2020-05-22	1.99	2.04	1.88	2.03	396909
2020-05-26	2.23	2.87	2.22	2.77	921092
2020-05-27	3.05	3.19	2.48	2.61	846635
2020-05-28	2.66	2.72	2.35	2.38	217170
2020-05-29	2.16	2.29	2.11	2.22	621271
2020-06-01	2.24	2.52	2.16	2.39	339611
2020-06-02	2.45	2.51	2.39	2.42	190046
2020-06-03	2.56	2.72	2.51	2.53	376863
2020-06-04	2.60	3.30	2.50	3.20	1007326
2020-06-05	3.51	4.00	3.35	3.52	1122376
2020-06-08	3.72	3.83	3.41	3.45	892071
2020-06-09	3.34	3.40	3.08	3.11	580118
2020-06-10	3.35	3.41	2.76	2.91	585683
2020-06-11	2.62	2.86	2.52	2.85	519883
2020-06-12	2.93	2.99	2.74	2.86	501801
2020-06-15	2.75	3.27	2.70	3.18	755768
2020-06-16	3.30	3.49	3.13	3.33	696655
2020-06-17	3.35	3.35	3.01	3.10	535568
2020-06-18	3.05	3.25	2.96	3.08	561315
2020-06-19	3.15	3.23	3.04	3.10	456431
2020-06-22	3.06	3.06	2.92	2.94	533670
2020-06-23	2.99	3.15	2.99	3.13	394505
2020-06-24	3.08	3.08	2.88	3.00	386178
2020-06-25	2.98	3.09	2.92	2.98	207884
2020-06-26	2.98	2.98	2.73	2.91	707373
2020-06-29	2.88	3.11	2.79	3.08	300050
2020-06-30	3.08	3.18	3.01	3.08	230739
2020-07-01	3.11	3.25	3.08	3.10	274659
2020-07-02	3.20	3.20	2.83	2.91	260473
2020-07-06	2.99	2.99	2.69	2.77	271463
2020-07-07	2.71	2.76	2.52	2.56	186106
2020-07-08	2.54	2.60	2.42	2.57	413158
2020-07-09	2.64	2.64	2.39	2.40	177191
2020-07-10	2.41	2.67	2.39	2.65	180839
2020-07-13	2.69	2.76	2.56	2.65	179877
2020-07-14	2.66	2.70	2.55	2.67	256202
2020-07-15	2.78	2.84	2.61	2.80	343691
2020-07-16	2.85	2.92	2.72	2.86	237242
2020-07-17	2.84	2.88	2.75	2.80	166833
2020-07-20	2.76	2.80	2.63	2.69	163856
2020-07-21	2.67	2.80	2.63	2.75	186801
2020-07-22	2.69	2.86	2.62	2.82	192558
2020-07-23	2.80	2.88	2.71	2.78	180757
2020-07-24	2.78	2.89	2.64	2.84	276809
2020-07-27	2.82	2.91	2.73	2.85	168281
2020-07-28	2.82	3.01	2.80	2.89	195517
2020-07-29	2.91	2.95	2.85	2.87	89782
2020-07-30	2.85	2.93	2.58	2.69	141951
2020-07-31	2.69	2.73	2.59	2.72	141861
2020-08-03	2.72	2.72	2.59	2.69	151850
2020-08-04	2.80	2.83	2.40	2.80	323671
2020-08-05	2.77	2.86	2.67	2.73	105278
2020-08-06	2.74	2.79	2.65	2.73	118160
2020-08-07	2.71	2.89	2.65	2.86	102178
2020-08-10	2.88	3.01	2.73	2.83	225597
2020-08-11	2.95	3.00	2.79	2.79	168234
2020-08-12	2.83	2.89	2.77	2.86	101229
2020-08-13	2.83	2.91	2.76	2.81	113871
2020-08-14	2.77	2.89	2.77	2.85	76722
2020-08-17	2.95	2.95	2.79	2.88	126459
2020-08-18	2.87	2.89	2.71	2.75	106010
2020-08-19	2.77	2.92	2.75	2.82	148446
2020-08-20	2.77	2.82	2.72	2.80	91502
2020-08-21	2.79	2.80	2.60	2.65	178030
2020-08-24	2.66	2.71	2.60	2.70	82173
2020-08-25	2.70	2.77	2.62	2.74	89414
2020-08-26	2.76	2.78	2.65	2.71	111272
2020-08-27	2.75	2.83	2.71	2.78	117692
2020-08-28	2.84	2.94	2.79	2.89	124194
2020-08-31	2.99	3.02	2.76	2.76	143979
2020-09-01	2.73	2.84	2.64	2.70	112876
2020-09-02	2.71	2.74	2.65	2.72	100591
2020-09-03	2.76	2.87	2.66	2.67	119208
2020-09-04	2.73	2.77	2.60	2.66	99502
2020-09-08	2.62	2.75	2.55	2.64	211719
2020-09-09	2.67	2.67	2.50	2.55	279304
2020-09-10	2.56	2.56	2.48	2.50	130567
2020-09-11	2.50	2.52	2.41	2.46	79513
2020-09-14	2.46	2.58	2.46	2.58	54023
2020-09-15	2.59	2.59	2.45	2.51	94463
2020-09-16	2.52	2.59	2.47	2.52	191706
2020-09-17	2.50	2.61	2.49	2.57	155131
2020-09-18	2.60	2.65	2.51	2.59	370614
2020-09-21	2.57	2.57	2.32	2.32	278686
2020-09-22	2.32	2.38	2.16	2.25	301938
2020-09-23	2.20	2.32	2.04	2.05	154854
2020-09-24	2.06	2.09	1.82	1.90	129473
2020-09-25	1.90	1.95	1.78	1.79	69281
2020-09-28	1.78	2.41	1.78	2.24	823552
2020-09-29	2.21	2.21	1.92	2.00	163900
2020-09-30	2.02	2.12	2.00	2.04	82437
2020-10-01	2.04	2.07	1.95	2.02	431913
2020-10-02	1.92	2.26	1.92	2.23	110989
2020-10-05	2.23	2.38	2.22	2.32	725212
2020-10-06	2.44	2.85	2.40	2.67	1522461
2020-10-07	2.73	3.00	2.69	2.85	533816
2020-10-08	2.95	2.96	2.77	2.89	313351
2020-10-09	2.79	2.85	2.66	2.81	177918
2020-10-12	2.76	2.90	2.76	2.87	98960
2020-10-13	2.80	2.85	2.71	2.80	173948
2020-10-14	2.77	2.83	2.72	2.74	86745
2020-10-15	2.70	2.79	2.67	2.76	106483
2020-10-16	2.71	2.91	2.71	2.79	170543
2020-10-19	2.85	2.91	2.75	2.83	170544
2020-10-20	2.88	2.88	2.62	2.64	152401
2020-10-21	2.68	2.72	2.59	2.63	67617
2020-10-22	2.62	2.82	2.60	2.76	82535
2020-10-23	2.74	2.89	2.74	2.89	41934
2020-10-26	2.82	2.82	2.67	2.74	82225
2020-10-27	2.75	2.75	2.59	2.65	113872
2020-10-28	2.58	2.62	2.42	2.45	134203
2020-10-29	2.45	2.65	2.40	2.58	115459
2020-10-30	2.60	2.68	2.54	2.62	117906
2020-11-02	2.82	2.89	2.71	2.76	205967
2020-11-03	2.62	2.84	2.53	2.54	239843
2020-11-04	2.53	2.58	2.47	2.47	118822
2020-11-05	2.52	2.72	2.52	2.68	123478
2020-11-06	2.68	2.68	2.52	2.55	164185
2020-11-09	3.10	3.22	2.91	2.99	982943
2020-11-10	3.04	3.13	2.96	3.08	138903
2020-11-11	3.10	3.10	3.01	3.06	126688
2020-11-12	3.02	3.18	2.99	3.07	219695
2020-11-13	3.10	3.19	3.00	3.12	172286
2020-11-16	3.33	3.45	3.31	3.35	295452
2020-11-17	3.59	3.93	3.50	3.53	400551
2020-11-18	3.64	4.05	3.58	3.66	513541
2020-11-19	3.76	3.81	3.57	3.66	159753
2020-11-20	3.84	4.03	3.79	4.02	362681
2020-11-23	4.19	4.46	4.15	4.39	309297
2020-11-24	4.50	5.34	4.50	5.23	606833
2020-11-25	5.11	5.12	4.45	4.76	357679
2020-11-27	4.65	4.70	4.60	4.64	112502
2020-11-30	4.63	4.64	4.21	4.26	261682
2020-12-01	4.26	4.47	4.05	4.21	250779
2020-12-02	4.20	4.39	4.20	4.28	139975
2020-12-03	4.28	4.52	4.25	4.37	154275
2020-12-04	4.42	4.78	4.39	4.71	177390
2020-12-07	4.77	4.80	4.46	4.49	178661
2020-12-08	4.40	4.57	4.28	4.51	192942
2020-12-09	4.60	4.66	4.42	4.64	160510
2020-12-10	4.59	4.95	4.49	4.88	187501
2020-12-11	4.78	4.94	4.76	4.90	111671
2020-12-14	4.97	4.98	4.78	4.88	80619
2020-12-15	5.00	5.08	4.79	5.06	126655
2020-12-16	5.05	5.13	4.99	5.06	58318
2020-12-17	5.06	5.44	5.02	5.25	155324
2020-12-18	5.25	5.26	5.10	5.10	600749
2020-12-21	4.98	5.09	4.83	5.07	148782
2020-12-22	5.07	5.23	4.95	5.05	128250
2020-12-23	5.09	5.27	5.06	5.10	105794
2020-12-24	5.12	5.19	5.05	5.16	63015
2020-12-28	5.20	5.84	5.20	5.65	244151
2020-12-29	5.58	5.74	5.30	5.41	181237
2020-12-30	5.45	5.50	5.18	5.32	121527
2020-12-31	5.32	5.60	5.24	5.42	426001
2021-01-04	5.35	5.40	5.21	5.26	236844
2021-01-05	5.26	5.40	5.14	5.15	189563
2021-01-06	5.15	5.54	5.15	5.31	210419
2021-01-07	5.10	5.16	4.80	5.11	293417
2021-01-08	5.14	5.22	4.68	4.71	255446
2021-01-11	4.68	4.76	4.40	4.48	121914
2021-01-12	4.47	4.73	4.42	4.71	85851
2021-01-13	4.68	4.68	4.41	4.62	63255
2021-01-14	4.65	4.75	4.53	4.62	121598
2021-01-15	4.49	4.59	4.42	4.53	88702
2021-01-19	4.59	4.64	4.46	4.53	108683
2021-01-20	4.55	4.55	4.30	4.34	123398
2021-01-21	4.38	4.55	4.23	4.47	147422
2021-01-22	4.46	4.48	4.25	4.48	202529
2021-01-25	4.44	4.62	4.33	4.56	114035
2021-01-26	4.61	4.61	4.28	4.33	147042
2021-01-27	4.23	4.42	4.13	4.27	135732
2021-01-28	4.33	4.40	4.13	4.27	86227
2021-01-29	4.28	4.30	4.02	4.06	88049
2021-02-01	4.09	4.11	3.88	4.07	131701
2021-02-02	4.12	4.23	4.04	4.19	164332
2021-02-03	4.19	4.46	4.16	4.39	216777
2021-02-04	4.40	4.80	4.40	4.76	188909
2021-02-05	4.83	5.00	4.50	4.60	155271
2021-02-08	4.63	4.76	4.50	4.65	86710
2021-02-09	4.64	4.81	4.57	4.78	180442
2021-02-10	4.80	4.95	4.56	4.74	91190
2021-02-11	4.74	4.84	4.62	4.77	91515
2021-02-12	4.77	4.79	4.57	4.64	53922
2021-02-16	4.69	4.82	4.47	4.70	189195
2021-02-17	4.65	4.81	4.56	4.67	220898
2021-02-18	4.53	4.76	4.45	4.58	143564
2021-02-19	4.62	4.91	4.60	4.77	111755
2021-02-22	4.77	5.26	4.77	5.19	298981
2021-02-23	5.20	5.32	4.73	4.91	179161
2021-02-24	4.92	5.56	4.85	5.54	225246
2021-02-25	5.55	5.65	5.29	5.55	248187
2021-02-26	5.54	5.69	5.42	5.47	673527
2021-03-01	5.62	5.77	5.57	5.74	277548
2021-03-02	5.74	5.76	5.57	5.66	197745
2021-03-03	5.70	5.90	5.70	5.76	240167
2021-03-04	5.82	5.88	5.55	5.66	252145
2021-03-05	5.71	5.89	5.55	5.80	241873
2021-03-08	5.84	6.42	5.80	6.36	320130
2021-03-09	6.42	6.52	6.25	6.39	730955
2021-03-10	6.53	6.54	6.30	6.36	239488
2021-03-11	6.37	6.50	6.34	6.44	200868
2021-03-12	6.49	6.90	6.44	6.89	294146
2021-03-15	6.86	7.15	6.80	7.13	275984
2021-03-16	7.19	7.19	6.81	7.14	307139
2021-03-17	7.14	7.14	6.87	7.08	274992
2021-03-18	7.10	7.28	6.86	6.89	215021
2021-03-19	6.83	6.83	6.19	6.19	520681
2021-03-22	6.24	6.33	5.98	5.98	168197
2021-03-23	5.83	6.03	5.70	5.72	298090
2021-03-24	5.81	6.19	5.72	5.79	234846
2021-03-25	5.63	5.97	5.61	5.95	101888
2021-03-26	6.06	6.06	5.62	5.71	100846
2021-03-29	5.70	5.86	5.57	5.57	154317
2021-03-30	5.57	5.62	5.50	5.51	180507
2021-03-31	5.53	5.70	5.49	5.52	660742
2021-04-01	5.48	5.73	5.48	5.71	198561
2021-04-05	5.77	5.91	5.74	5.79	166719
2021-04-06	5.83	5.91	5.71	5.71	183832
2021-04-07	5.70	5.81	5.42	5.48	210874
2021-04-08	5.43	5.79	5.29	5.73	211848
2021-04-09	5.77	5.77	5.44	5.49	106908
2021-04-12	5.50	5.58	5.36	5.41	97332
2021-04-13	5.39	5.46	5.15	5.20	188116
2021-04-14	5.20	5.46	5.20	5.36	78320
2021-04-15	5.40	5.50	5.06	5.07	117401
2021-04-16	5.18	5.35	5.10	5.31	141843
2021-04-19	5.30	5.33	5.04	5.18	108895
2021-04-20	5.18	5.20	4.86	4.95	182508
2021-04-21	4.97	5.04	4.76	5.00	130936
2021-04-22	5.03	5.08	4.93	5.01	173153
2021-04-23	5.01	5.34	4.96	5.28	203868
2021-04-26	5.25	5.46	5.24	5.39	124558
2021-04-27	5.41	5.50	5.33	5.35	49406
2021-04-28	5.35	5.35	5.17	5.25	62294
2021-04-29	5.25	5.62	5.24	5.58	158033
2021-04-30	5.45	5.66	5.24	5.61	311355
2021-05-03	5.65	5.65	5.33	5.38	165404
2021-05-04	5.38	5.38	5.05	5.05	178400
2021-05-05	5.09	4.97	4.75	4.78	114548
2021-05-06	4.79	5.03	4.62	4.99	165191
2021-05-07	4.97	5.13	4.97	5.05	69681
2021-05-10	5.07	5.17	4.99	5.09	119598
2021-05-11	5.01	5.25	4.98	5.19	102776
2021-05-12	5.15	5.25	5.00	5.05	143372
2021-05-13	5.09	5.25	5.05	5.20	133145
2021-05-14	5.21	5.35	5.20	5.27	102462
2021-05-17	5.23	5.39	5.22	5.39	60395
2021-05-18	5.39	5.41	5.22	5.23	77926
2021-05-19	5.14	5.20	5.06	5.14	129688
2021-05-20	5.14	5.45	5.07	5.30	116962
2021-05-21	5.38	5.53	5.32	5.48	82458
2021-05-24	5.53	5.61	5.41	5.50	70161
2021-05-25	5.53	5.59	5.29	5.29	133247
2021-05-26	5.30	5.55	5.29	5.45	81382
2021-05-27	5.46	5.70	5.45	5.49	200541
2021-05-28	5.48	5.71	5.47	5.65	100945
2021-06-01	5.67	5.80	5.64	5.76	99776
2021-06-02	5.86	5.89	5.45	5.46	96234
2021-06-03	5.43	5.46	5.23	5.30	138359
2021-06-04	5.26	5.35	5.17	5.17	82411
2021-06-07	5.18	5.49	5.15	5.45	89781
2021-06-08	5.50	5.53	5.42	5.49	75820
2021-06-09	5.49	5.52	5.41	5.41	91445
2021-06-10	5.40	5.52	5.30	5.42	244764
2021-06-11	5.43	5.70	5.40	5.70	406854
2021-06-14	5.64	5.84	5.60	5.71	570076
2021-06-15	5.78	5.99	5.50	5.55	125121
2021-06-16	5.51	5.60	5.48	5.50	102876
2021-06-17	5.48	5.50	5.40	5.41	122938
2021-06-18	5.30	5.35	5.20	5.30	157722
2021-06-21	5.21	5.51	5.21	5.47	113815
2021-06-22	5.51	5.56	5.36	5.54	133303
2021-06-23	5.57	5.58	5.44	5.45	135217
2021-06-24	5.43	5.47	5.19	5.45	192415
2021-06-25	5.45	5.60	5.35	5.43	383403
2021-06-28	5.41	5.43	5.09	5.27	155129
2021-06-29	5.29	5.50	5.21	5.37	172074
2021-06-30	5.30	5.52	5.25	5.39	638630
2021-07-01	5.43	5.59	5.42	5.54	83864
2021-07-02	5.61	5.61	5.44	5.50	108285
2021-07-06	5.60	5.62	5.45	5.59	112636
2021-07-07	5.57	5.58	5.28	5.30	107872
2021-07-08	5.21	5.30	5.07	5.16	198481
2021-07-09	5.22	5.47	5.13	5.37	122877
2021-07-12	5.33	5.41	5.12	5.16	61328
2021-07-13	5.14	5.16	4.77	4.78	133715
2021-07-14	4.79	4.86	4.43	4.43	102854
2021-07-15	4.40	4.40	4.10	4.29	144229
2021-07-16	4.35	4.39	4.15	4.15	120285
2021-07-19	3.98	4.15	3.86	4.00	162867
2021-07-20	3.99	4.16	3.95	4.00	198297
2021-07-21	4.08	4.43	4.08	4.35	101129
2021-07-22	4.43	4.43	4.16	4.20	76889
2021-07-23	4.24	4.29	4.02	4.07	55499
2021-07-26	4.06	4.30	4.06	4.17	51792
2021-07-27	4.12	4.14	3.87	3.97	55661
2021-07-28	4.03	4.12	3.89	4.11	61106
2021-07-29	4.15	4.18	4.06	4.10	36686
2021-07-30	4.09	4.13	3.77	3.95	132369
2021-08-02	3.93	4.18	3.93	4.06	123230
2021-08-03	4.13	4.32	3.98	4.16	94039
2021-08-04	4.20	4.31	4.12	4.17	95927
2021-08-05	4.15	4.29	4.11	4.21	119224
2021-08-06	4.25	4.47	4.19	4.41	125577
2021-08-09	4.36	4.36	4.18	4.19	142681
2021-08-10	4.19	4.23	4.04	4.10	155754
2021-08-11	4.10	4.15	3.93	4.09	233805
2021-08-12	4.01	4.12	3.96	3.98	201694
2021-08-13	4.01	4.27	3.96	4.20	103019
2021-08-16	4.12	4.31	4.07	4.26	116244
2021-08-17	4.15	4.24	4.03	4.09	100105
2021-08-18	4.06	4.36	4.02	4.17	101141
2021-08-19	4.11	4.27	4.08	4.21	78475
2021-08-20	4.18	4.49	4.18	4.45	89730
2021-08-23	4.48	4.63	4.41	4.62	87691
2021-08-24	4.63	4.77	4.60	4.73	57726
2021-08-25	4.72	5.04	4.60	5.00	133810
2021-08-26	5.05	5.13	4.93	4.93	167222
2021-08-27	4.95	5.16	4.95	5.08	107563
2021-08-30	5.10	5.17	5.02	5.05	126323
2021-08-31	5.04	5.14	4.92	4.98	78640
2021-09-01	5.01	5.01	4.79	4.83	99999
2021-09-02	4.87	4.94	4.81	4.86	88597
2021-09-03	4.85	4.88	4.68	4.71	84641
2021-09-07	4.75	4.83	4.70	4.80	84417
2021-09-08	4.71	4.77	4.54	4.55	76521
2021-09-09	4.52	4.61	4.43	4.44	73344
2021-09-10	4.48	4.48	4.37	4.41	117168
2021-09-13	4.42	4.48	4.41	4.44	330945
2021-09-14	4.49	4.52	4.24	4.25	84867
2021-09-15	4.24	4.36	4.22	4.35	105251
2021-09-16	4.39	4.40	4.29	4.39	106167
2021-09-17	4.39	4.41	4.25	4.27	250600
2021-09-20	4.18	4.33	4.10	4.32	142985
2021-09-21	4.32	4.41	4.27	4.39	104441
2021-09-22	4.41	4.48	4.35	4.38	105034
2021-09-23	4.39	4.50	4.39	4.43	60962
2021-09-24	4.37	4.50	4.34	4.36	77380
2021-09-27	4.35	4.50	4.35	4.44	140658
2021-09-28	4.45	4.45	4.14	4.18	110531
2021-09-29	4.18	4.45	4.18	4.40	112414
2021-09-30	4.39	4.49	4.29	4.34	61362
2021-10-01	4.36	4.44	4.32	4.40	181234
2021-10-04	4.41	4.48	4.38	4.40	110804
2021-10-05	4.43	4.45	4.40	4.41	112244
2021-10-06	4.36	4.42	4.31	4.32	110460
2021-10-07	4.36	4.55	4.34	4.49	100400
2021-10-08	4.50	4.78	4.50	4.71	73989
2021-10-11	4.72	4.79	4.65	4.68	30183
2021-10-12	4.68	4.72	4.51	4.55	39770
2021-10-13	4.54	4.56	4.47	4.54	32378
2021-10-14	4.62	4.63	4.48	4.52	48275
2021-10-15	4.61	4.61	4.28	4.29	123504
2021-10-18	4.28	4.28	4.10	4.13	47825
2021-10-19	4.17	4.17	4.06	4.16	172605
2021-10-20	4.17	4.19	4.13	4.16	96524
2021-10-21	4.17	4.20	4.12	4.16	57356
2021-10-22	4.13	4.17	4.03	4.10	79272
2021-10-25	4.10	4.17	4.06	4.15	60028
2021-10-26	4.14	4.43	4.09	4.32	109861
2021-10-27	4.28	4.34	4.18	4.18	34166
2021-10-28	4.20	4.21	4.13	4.15	57513
2021-10-29	4.10	4.17	4.05	4.05	44923
2021-11-01	4.07	4.76	4.06	4.73	142423
2021-11-02	4.74	4.81	4.52	4.71	67168
2021-11-03	4.70	4.84	4.65	4.74	103909
2021-11-04	4.74	4.78	4.71	4.76	79371
2021-11-05	4.82	5.01	4.82	5.00	181788
2021-11-08	5.04	5.10	5.01	5.03	60182
2021-11-09	5.00	5.05	4.91	5.02	62551
2021-11-10	5.00	5.07	4.86	4.89	91258
2021-11-11	4.90	4.91	4.74	4.78	46321
2021-11-12	4.78	4.84	4.71	4.72	46817
2021-11-15	4.71	4.78	4.49	4.63	108241
2021-11-16	4.57	4.71	4.38	4.48	69645
2021-11-17	4.42	4.52	4.17	4.44	115753
2021-11-18	4.45	4.45	4.16	4.21	93469
2021-11-19	4.30	4.31	4.15	4.18	93158
2021-11-22	4.21	4.29	4.04	4.04	84056
2021-11-23	4.07	4.27	4.07	4.25	57297
2021-11-24	4.25	4.32	4.18	4.30	35012
2021-11-26	4.12	4.12	4.00	4.07	64123
2021-11-29	4.11	4.12	3.95	4.06	142906
2021-11-30	4.05	4.10	3.72	3.95	172699
2021-12-01	4.04	4.04	3.71	3.72	150692
2021-12-02	3.75	4.17	3.74	4.16	100315
2021-12-03	4.17	4.25	3.90	4.02	85663
2021-12-06	4.11	4.11	3.95	3.97	95253
2021-12-07	4.03	4.08	3.90	3.96	117279
2021-12-08	3.96	4.04	3.93	3.95	64527
2021-12-09	3.87	4.00	3.75	3.92	76870
2021-12-10	3.93	3.97	3.75	3.84	65617
2021-12-13	3.80	3.84	3.62	3.64	153303
2021-12-14	3.65	3.70	3.50	3.53	81782
2021-12-15	3.52	3.80	3.48	3.66	995365
2021-12-16	3.70	3.74	3.58	3.62	104144
2021-12-17	3.60	3.62	3.51	3.53	124355
2021-12-20	3.50	3.55	3.22	3.30	141795
2021-12-21	3.33	3.49	3.33	3.44	106247
2021-12-22	3.47	3.49	3.30	3.45	78669
2021-12-23	3.49	3.49	3.35	3.40	155551
2021-12-27	3.42	3.55	3.36	3.48	86439
2021-12-28	3.47	3.80	3.47	3.74	83365
2021-12-29	3.75	3.96	3.75	3.94	80105
2021-12-30	3.93	4.08	3.83	3.85	92470
2021-12-31	3.82	4.02	3.81	3.97	178007
2022-01-03	3.99	4.21	3.99	4.02	76875
2022-01-04	4.09	4.20	4.02	4.14	323980
2022-01-05	4.16	4.21	3.87	3.89	46341
2022-01-06	3.89	3.93	3.76	3.77	45614
2022-01-07	3.85	3.85	3.63	3.70	149459
2022-01-10	3.66	3.72	3.58	3.69	65970
2022-01-11	3.69	3.76	3.60	3.69	49394
2022-01-12	3.76	3.82	3.47	3.49	152111
2022-01-13	3.56	3.61	3.42	3.42	40912
2022-01-14	3.41	3.42	3.22	3.39	86515
2022-01-18	3.41	3.47	3.27	3.28	57119
2022-01-19	3.30	3.30	3.09	3.16	76576
2022-01-20	3.18	3.28	3.03	3.05	62872
2022-01-21	3.03	3.08	2.91	2.97	105101
2022-01-24	2.92	3.35	2.86	3.33	113091
2022-01-25	3.23	3.34	3.16	3.32	40963
2022-01-26	3.35	3.35	3.03	3.10	64011
2022-01-27	3.12	3.12	2.80	2.81	169840
2022-01-28	2.80	2.91	2.69	2.84	152776
2022-01-31	2.80	3.29	2.80	3.26	72190
2022-02-01	3.27	3.56	3.20	3.53	153042
2022-02-02	3.53	3.54	3.24	3.35	71910
2022-02-03	3.33	3.36	3.25	3.29	82202
2022-02-04	3.27	3.53	3.23	3.47	92740
2022-02-07	3.46	3.64	3.33	3.56	65380
2022-02-08	3.59	3.67	3.52	3.64	64256
2022-02-09	3.68	3.70	3.45	3.66	84152
2022-02-10	3.60	3.70	3.57	3.70	105152
2022-02-11	3.72	3.77	3.36	3.38	67542
2022-02-14	3.38	3.47	3.25	3.35	66550
2022-02-15	3.44	3.63	3.42	3.57	43643
2022-02-16	3.53	3.58	3.39	3.44	46793
2022-02-17	3.36	3.41	3.25	3.26	41990
2022-02-18	3.21	3.30	3.12	3.25	79757
2022-02-22	3.23	3.24	3.03	3.05	56435
2022-02-23	3.10	3.21	3.05	3.08	53146
2022-02-24	3.10	3.49	3.10	3.27	147158
2022-02-25	3.32	3.62	3.25	3.55	28209
2022-02-28	3.46	3.81	3.46	3.58	93289
2022-03-01	3.59	3.60	3.44	3.57	117676
2022-03-02	3.65	3.91	3.65	3.76	73090
2022-03-03	3.80	3.88	3.73	3.75	83693
2022-03-04	3.65	3.75	3.51	3.60	99475
2022-03-07	3.66	3.67	3.52	3.60	72289
2022-03-08	3.62	3.70	3.54	3.56	83587
2022-03-09	3.67	3.76	3.67	3.72	74484
2022-03-10	3.64	3.77	3.51	3.54	63377
2022-03-11	3.54	3.58	3.45	3.45	39625
2022-03-14	3.51	3.53	3.44	3.46	79899
2022-03-15	3.50	3.57	3.45	3.50	72642
2022-03-16	3.55	3.62	3.47	3.60	101452
2022-03-17	3.54	3.80	3.54	3.77	71537
2022-03-18	3.80	3.90	3.71	3.82	236753
2022-03-21	3.78	3.87	3.55	3.62	73805
2022-03-22	3.65	3.74	3.55	3.71	63432
2022-03-23	3.66	3.75	3.56	3.57	57931
2022-03-24	3.60	3.65	3.51	3.64	106657
2022-03-25	3.57	3.68	3.55	3.60	66879
2022-03-28	3.57	3.64	3.49	3.59	47265
2022-03-29	3.64	3.80	3.62	3.73	65533
2022-03-30	3.75	3.78	3.54	3.55	66431
2022-03-31	3.54	3.59	3.34	3.40	162339
2022-04-01	3.48	3.61	3.42	3.56	59975
2022-04-04	3.59	3.59	3.45	3.54	43288
2022-04-05	3.57	3.58	3.36	3.42	88078
2022-04-06	3.41	3.41	3.23	3.28	72786
2022-04-07	3.30	3.32	3.16	3.23	55923
2022-04-08	3.23	3.29	3.18	3.19	45476
2022-04-11	3.11	3.15	2.98	3.10	111444
2022-04-12	3.17	3.19	3.01	3.05	40146
2022-04-13	3.03	3.32	3.03	3.14	335665
2022-04-14	3.16	3.20	2.99	3.01	160462
2022-04-18	3.06	3.11	2.87	2.91	104106
2022-04-19	2.94	2.94	2.80	2.86	109928
2022-04-20	2.92	2.92	2.70	2.77	129448
2022-04-21	2.81	2.82	2.71	2.72	87303
2022-04-22	2.72	2.74	2.60	2.64	98210
2022-04-25	2.61	2.76	2.58	2.73	83418
2022-04-26	2.70	2.78	2.60	2.73	124720
2022-04-27	2.73	2.76	2.61	2.66	83607
2022-04-28	2.71	2.99	2.56	2.87	249254
2022-04-29	2.85	2.97	2.65	2.69	108919
2022-05-02	2.65	2.67	2.42	2.54	263346
2022-05-03	2.54	2.57	2.42	2.44	98806
2022-05-04	2.43	2.54	2.42	2.52	179273
2022-05-05	2.50	2.52	2.45	2.50	241155
2022-05-06	2.49	2.62	2.45	2.54	221091
2022-05-09	2.65	3.17	2.57	3.02	470253
2022-05-10	3.01	3.22	2.93	3.04	333369
2022-05-11	3.03	3.09	2.82	3.08	252084
2022-05-12	3.03	3.25	2.96	3.08	160610
2022-05-13	3.12	3.21	3.07	3.13	202628
2022-05-16	3.13	3.21	2.97	2.98	186988
2022-05-17	3.00	3.17	2.98	3.13	184996
2022-05-18	3.09	3.21	3.02	3.11	158769
2022-05-19	3.09	3.27	3.05	3.14	139768
2022-05-20	3.17	3.17	3.02	3.12	120132
2022-05-23	3.16	3.23	3.11	3.22	119565
2022-05-24	3.20	3.35	3.07	3.29	155479
2022-05-25	3.30	3.35	3.19	3.21	144527
2022-05-26	3.22	3.39	3.18	3.34	165029
2022-05-27	3.37	3.43	3.32	3.42	128753
2022-05-31	3.35	3.46	3.27	3.35	109905
2022-06-01	3.37	3.50	3.35	3.36	146960
2022-06-02	3.38	3.47	3.35	3.44	120547
2022-06-03	3.37	3.55	3.37	3.54	170862
2022-06-06	3.42	3.44	3.32	3.35	303698
2022-06-07	3.35	3.73	3.29	3.69	256772
2022-06-08	3.69	3.86	3.68	3.80	103436
2022-06-09	3.79	4.06	3.75	3.92	148250
2022-06-10	3.84	4.04	3.83	3.85	155672
2022-06-13	3.86	3.86	3.60	3.68	179070
2022-06-14	3.70	3.78	3.55	3.59	168254
2022-06-15	3.65	3.67	3.54	3.60	172741
2022-06-16	3.54	3.54	3.31	3.46	220528
2022-06-17	3.47	3.53	3.15	3.15	320657
2022-06-21	3.23	3.56	3.23	3.52	228148
2022-06-22	3.52	3.71	3.37	3.64	194685
2022-06-23	3.68	3.75	3.54	3.68	223518
2022-06-24	3.74	3.90	3.32	3.64	3134734
2022-06-27	3.66	4.02	3.65	3.94	248879
2022-06-28	3.92	4.07	3.73	3.75	151031
2022-06-29	3.74	4.10	3.63	3.99	176074
2022-06-30	3.98	4.13	3.94	4.07	180485
2022-07-01	4.10	4.17	3.81	3.84	137403
2022-07-05	3.80	3.80	3.55	3.62	79204
2022-07-06	3.59	3.59	3.42	3.55	110383
2022-07-07	3.59	3.72	3.49	3.72	86140
2022-07-08	3.69	3.80	3.62	3.75	62171
2022-07-11	3.68	3.68	3.43	3.44	92521
2022-07-12	3.41	3.49	3.34	3.43	51065
2022-07-13	3.35	3.52	3.35	3.50	26094
2022-07-14	3.41	3.57	3.36	3.52	58125
2022-07-15	3.57	3.68	3.44	3.55	50218
2022-07-18	3.55	3.81	3.55	3.64	66495
2022-07-19	3.68	3.74	3.64	3.66	18262
2022-07-20	3.61	3.66	3.47	3.50	44854
2022-07-21	3.44	3.50	3.40	3.44	30270
2022-07-22	3.43	3.52	3.38	3.41	54036
2022-07-25	3.39	3.54	3.38	3.46	23094
2022-07-26	3.40	3.62	3.36	3.44	74684
2022-07-27	3.44	3.54	3.39	3.43	37114
2022-07-28	3.40	3.47	3.19	3.21	84954
2022-07-29	3.18	3.29	3.15	3.15	90981
2022-08-01	3.15	3.42	3.15	3.33	153791
2022-08-02	3.27	3.39	3.17	3.22	47210
2022-08-03	3.25	3.32	3.13	3.14	94144
2022-08-04	3.13	3.25	3.13	3.22	22388
2022-08-05	3.15	3.30	3.12	3.16	162990
2022-08-08	3.19	3.44	3.19	3.41	669471
2022-08-09	3.72	3.83	3.20	3.30	250535
2022-08-10	3.38	4.09	3.33	3.99	1231831
2022-08-11	3.97	4.23	3.92	4.03	135213
2022-08-12	4.09	4.31	4.05	4.27	111168
2022-08-15	4.26	4.45	4.23	4.44	57063
2022-08-16	4.40	4.55	4.26	4.38	96291
2022-08-17	4.29	4.34	4.16	4.18	88116
2022-08-18	4.18	4.21	4.00	4.01	97608
2022-08-19	3.97	3.97	3.87	3.93	64153
2022-08-22	3.84	3.95	3.80	3.87	45737
2022-08-23	3.85	3.92	3.81	3.88	66746
2022-08-24	3.86	4.00	3.82	3.94	77380
2022-08-25	3.96	4.25	3.94	4.13	78915
2022-08-26	4.07	4.15	4.01	4.03	84681
2022-08-29	3.99	3.99	3.91	3.94	41219
2022-08-30	3.94	3.94	3.79	3.82	51013
2022-08-31	3.87	3.96	3.75	3.83	67209
2022-09-01	3.82	3.82	3.52	3.55	128847
2022-09-02	3.56	3.66	3.45	3.51	73483
2022-09-06	3.43	3.43	3.26	3.26	52818
2022-09-07	3.30	3.30	3.20	3.24	69424
2022-09-08	3.26	3.27	3.11	3.19	56240
2022-09-09	3.16	3.44	3.15	3.43	94653
2022-09-12	3.44	3.71	3.44	3.65	75303
2022-09-13	3.61	3.73	3.52	3.68	88791
2022-09-14	3.70	3.89	3.68	3.85	70279
2022-09-15	3.88	4.00	3.86	3.98	59594
2022-09-16	3.99	4.03	3.78	3.83	149880
2022-09-19	3.76	3.82	3.62	3.74	97011
2022-09-20	3.63	3.68	3.50	3.61	77248
2022-09-21	3.62	3.63	3.52	3.56	28261
2022-09-22	3.57	3.57	3.32	3.42	72440
2022-09-23	3.37	3.40	3.29	3.33	40364
2022-09-26	3.31	3.36	3.25	3.27	36553
2022-09-27	3.36	3.40	3.32	3.34	106757
2022-09-28	3.36	3.38	3.33	3.33	25948
2022-09-29	3.29	3.41	3.25	3.40	56985
2022-09-30	3.35	3.52	3.35	3.38	51774
2022-10-03	3.44	3.44	3.21	3.38	38777
2022-10-04	3.44	3.44	3.37	3.38	10469
2022-10-05	3.38	3.41	3.25	3.37	24277
2022-10-06	3.38	3.42	3.34	3.37	15031
2022-10-07	3.26	3.29	3.14	3.15	29616
2022-10-10	3.12	3.26	3.06	3.12	24159
2022-10-11	3.10	3.16	3.06	3.13	27876
2022-10-12	3.09	3.22	3.05	3.14	26173
2022-10-13	3.12	3.22	3.03	3.13	38261
2022-10-14	3.20	3.26	3.05	3.07	28754
2022-10-17	3.15	3.16	3.05	3.15	17924
2022-10-18	3.16	3.20	3.01	3.02	74872
2022-10-19	3.03	3.26	3.02	3.21	50055
2022-10-20	3.22	3.35	3.11	3.28	39062
2022-10-21	3.30	3.30	3.10	3.14	57766
2022-10-24	3.12	3.17	3.09	3.16	20515
2022-10-25	3.20	3.26	3.12	3.24	24960
2022-10-26	3.22	3.33	3.14	3.15	29383
2022-10-27	3.19	3.26	3.13	3.16	27311
2022-10-28	3.42	3.45	3.18	3.32	71317
2022-10-31	3.31	3.40	3.26	3.34	34021
2022-11-01	3.34	3.42	3.32	3.38	29227
2022-11-02	3.40	3.64	3.40	3.60	48321
2022-11-03	3.74	3.85	3.37	3.52	87565
2022-11-04	3.60	3.61	3.51	3.56	29510
2022-11-07	3.55	4.03	3.48	3.97	118083
2022-11-08	3.97	3.97	3.62	3.74	60318
2022-11-09	3.69	3.87	3.61	3.83	21909
2022-11-10	3.89	4.19	3.72	3.73	47289
2022-11-11	3.75	3.94	3.66	3.82	41823
2022-11-14	3.75	4.04	3.73	4.00	68905
2022-11-15	4.03	4.04	3.84	3.97	33907
2022-11-16	3.93	3.96	3.84	3.92	24016
2022-11-17	3.90	3.94	3.85	3.90	21509
2022-11-18	3.89	4.03	3.80	3.96	28443
2022-11-21	3.96	4.00	3.84	3.95	36531
2022-11-22	4.00	4.06	3.83	4.02	21011
2022-11-23	4.05	4.22	4.04	4.19	28379
2022-11-25	4.25	4.43	4.03	4.09	36408
2022-11-28	4.03	4.19	4.01	4.12	47099
2022-11-29	4.17	4.17	3.81	3.86	44838
2022-11-30	3.92	3.92	3.68	3.84	23621
2022-12-01	3.92	3.98	3.62	3.70	40422
2022-12-02	3.69	3.76	3.56	3.63	34237
2022-12-05	3.62	3.72	3.53	3.66	33956
2022-12-06	3.78	4.05	3.78	4.00	137125
2022-12-07	4.01	4.05	3.75	3.75	25045
2022-12-08	3.83	3.85	3.74	3.78	15733
2022-12-09	3.75	3.91	3.73	3.78	37098
2022-12-12	3.82	3.84	3.72	3.77	13448
2022-12-13	3.88	3.92	3.75	3.89	26815
2022-12-14	3.89	3.93	3.64	3.79	20232
2022-12-15	3.79	3.79	3.59	3.61	25429
2022-12-16	3.54	3.72	3.50	3.59	34073
2022-12-19	3.54	3.60	3.40	3.51	33745
2022-12-20	3.51	3.85	3.43	3.85	89798
2022-12-21	3.81	3.85	3.66	3.74	21356
2022-12-22	3.76	3.76	3.61	3.68	16537
2022-12-23	3.73	3.79	3.63	3.73	11299
2022-12-27	3.71	3.84	3.57	3.63	37412
2022-12-28	3.68	3.71	3.49	3.52	18122
2022-12-29	3.53	3.63	3.42	3.45	26659
2022-12-30	3.48	3.59	3.38	3.54	11933
2023-01-03	3.62	3.75	3.53	3.58	26412
2023-01-04	3.64	3.64	3.49	3.57	18697
2023-01-05	3.57	3.57	3.47	3.49	6950
2023-01-06	3.48	3.59	3.41	3.50	10611
2023-01-09	3.59	3.62	3.44	3.51	8325
2023-01-10	3.42	3.56	3.41	3.50	7465
2023-01-11	3.51	3.58	3.42	3.53	12575
2023-01-12	3.58	3.65	3.48	3.62	19189
2023-01-13	3.61	3.61	3.56	3.60	5640
2023-01-17	3.53	3.58	3.42	3.44	30410
2023-01-18	3.49	3.65	3.44	3.56	32815
2023-01-19	3.59	3.60	3.50	3.57	11473
2023-01-20	3.60	3.90	3.58	3.80	34307
2023-01-23	3.80	4.04	3.67	4.00	30936
2023-01-24	3.95	3.99	3.85	3.95	16580
2023-01-25	3.91	3.97	3.83	3.93	19023
2023-01-26	3.89	3.99	3.76	3.94	26193
2023-01-27	3.88	3.96	3.79	3.94	15034
2023-01-30	3.87	3.92	3.81	3.82	10537
2023-01-31	3.87	4.00	3.83	3.99	28389
2023-02-01	4.00	4.00	3.81	3.93	42699
2023-02-02	4.00	4.06	3.92	3.99	21576
2023-02-03	4.02	4.15	3.87	3.95	30008
2023-02-06	3.94	4.10	3.90	3.93	36792
2023-02-07	3.87	4.02	3.81	3.98	31210
2023-02-08	3.92	3.96	3.82	3.84	26989
2023-02-09	3.90	4.00	3.90	3.96	13290
2023-02-10	3.89	4.15	3.89	4.06	48329
2023-02-13	4.05	4.09	3.96	4.02	22732
2023-02-14	3.96	4.03	3.91	3.98	11756
2023-02-15	3.92	4.01	3.75	3.79	25314
2023-02-16	3.80	3.80	3.71	3.74	20693
2023-02-17	3.69	3.86	3.69	3.79	53384
2023-02-21	3.72	3.84	3.71	3.78	20674
2023-02-22	3.77	3.88	3.74	3.84	28798
2023-02-23	3.90	3.91	3.76	3.87	23739
2023-02-24	3.82	3.87	3.70	3.72	28707
2023-02-27	3.71	3.82	3.70	3.81	13379
2023-02-28	3.81	3.87	3.75	3.81	10772
2023-03-01	3.84	3.84	3.73	3.75	15861
2023-03-02	3.68	3.92	3.68	3.88	23221
2023-03-03	3.94	3.99	3.82	3.90	28301
2023-03-06	3.94	3.94	3.81	3.93	13312
2023-03-07	3.90	3.93	3.82	3.90	17523
2023-03-08	3.94	3.94	3.74	3.88	62538
2023-03-09	3.91	3.92	3.76	3.80	46976
2023-03-10	3.75	3.84	3.67	3.74	43249
2023-03-13	3.68	3.74	3.47	3.50	59838
2023-03-14	4.00	4.00	3.40	3.40	48211
2023-03-15	3.38	3.69	3.30	3.57	54913
2023-03-16	3.46	3.66	3.46	3.53	707777
2023-03-17	3.55	3.56	3.28	3.39	66846
2023-03-20	3.33	3.49	3.29	3.35	63775
2023-03-21	3.38	3.41	3.26	3.41	4536687
2023-03-22	3.40	3.40	3.30	3.31	35431
2023-03-23	3.35	3.49	3.35	3.46	25721
2023-03-24	3.45	3.64	3.45	3.61	15236
2023-03-27	3.60	3.91	3.60	3.85	42047
2023-03-28	3.89	3.89	3.77	3.82	52788
2023-03-29	3.84	3.92	3.67	3.71	27091
2023-03-30	3.76	3.77	3.57	3.74	20682
2023-03-31	3.75	3.77	3.67	3.72	23538
2023-04-03	3.73	3.98	3.73	3.93	54868
2023-04-04	3.89	4.05	3.75	3.79	76993
2023-04-05	3.78	3.85	3.61	3.80	39437
2023-04-06	3.79	3.87	3.76	3.81	19693
2023-04-10	3.80	3.97	3.72	3.93	54527
2023-04-11	3.98	4.09	3.90	4.00	207831
2023-04-12	4.00	4.01	3.83	3.93	89733
2023-04-13	3.91	4.09	3.90	3.95	118772
2023-04-14	4.00	4.07	3.91	4.07	66247
2023-04-17	4.06	4.13	3.93	4.08	117203
2023-04-18	4.13	4.13	3.76	3.92	48412
2023-04-19	3.83	3.99	3.83	3.95	33583
2023-04-20	3.94	3.96	3.87	3.95	48101
2023-04-21	3.92	3.99	3.86	3.92	32050
2023-04-24	3.92	3.92	3.75	3.81	51268
2023-04-25	3.80	3.81	3.55	3.55	54453
2023-04-26	3.55	3.59	3.44	3.52	43550
2023-04-27	3.63	3.75	3.53	3.70	38804
2023-04-28	3.74	3.89	3.66	3.71	36030
2023-05-01	3.75	3.94	3.65	3.84	53686
2023-05-02	3.78	3.89	3.63	3.64	33290
2023-05-03	3.53	3.70	3.44	3.49	60610
2023-05-04	3.50	3.57	3.29	3.43	55389
2023-05-05	3.51	3.62	3.40	3.58	67321
2023-05-08	3.63	3.63	3.40	3.43	64013
2023-05-09	3.40	3.45	3.35	3.40	81419
2023-05-10	3.46	3.49	3.37	3.42	52962
2023-05-11	3.42	3.46	3.40	3.44	32296
2023-05-12	3.44	3.45	3.34	3.35	38740
2023-05-15	3.37	3.49	3.30	3.47	51814
2023-05-16	3.49	3.52	3.37	3.39	30028
2023-05-17	3.43	3.53	3.38	3.53	23625
2023-05-18	3.55	3.55	3.40	3.50	36811
2023-05-19	3.53	3.53	3.32	3.37	35281
2023-05-22	3.37	3.44	3.30	3.36	50765
2023-05-23	3.38	3.44	3.31	3.35	59087
2023-05-24	3.32	3.41	3.27	3.35	30491
2023-05-25	3.31	3.37	3.30	3.35	59920
2023-05-26	3.34	3.41	3.32	3.40	59302
2023-05-30	3.44	3.51	3.42	3.50	41409
2023-05-31	3.51	3.56	3.47	3.53	36162
2023-06-01	3.52	3.76	3.49	3.64	45160
2023-06-02	3.68	3.85	3.65	3.80	49424
2023-06-05	3.80	3.86	3.76	3.80	43518
2023-06-06	3.81	3.88	3.79	3.85	29041
2023-06-07	3.89	4.04	3.87	3.88	131216
2023-06-08	3.91	4.06	3.88	3.94	83836
2023-06-09	3.94	4.01	3.89	3.89	45989
2023-06-12	3.89	4.00	3.89	4.00	51477
2023-06-13	4.02	4.07	3.80	4.00	49182
2023-06-14	3.91	4.17	3.91	4.13	127768
2023-06-15	4.08	4.17	4.08	4.16	81625
2023-06-16	4.18	4.20	4.08	4.16	136128
2023-06-20	4.19	4.35	4.13	4.34	128036
2023-06-21	4.35	4.55	4.30	4.47	162234
2023-06-22	4.55	4.55	4.34	4.36	143278
2023-06-23	4.30	4.35	3.91	3.95	1778647
2023-06-26	3.91	4.14	3.88	4.03	142129
2023-06-27	4.05	4.17	3.98	4.08	58963
2023-06-28	4.06	4.15	4.05	4.13	79839
2023-06-29	4.14	4.15	4.00	4.09	37936
2023-06-30	4.11	4.15	4.01	4.10	75965
2023-07-03	4.07	4.16	4.03	4.06	28771
2023-07-05	4.08	4.12	3.97	4.02	58402
2023-07-06	3.96	4.02	3.86	4.01	52546
2023-07-07	4.03	4.18	4.03	4.11	154061
2023-07-10	4.05	4.15	4.00	4.09	30757
2023-07-11	4.09	4.21	4.06	4.19	144598
2023-07-12	4.26	4.36	4.23	4.29	443247
2023-07-13	4.37	4.43	4.17	4.20	263521
2023-07-14	4.18	4.27	4.16	4.24	64889
2023-07-17	4.32	4.35	4.26	4.31	64172
2023-07-18	4.29	4.46	4.29	4.41	82282
2023-07-19	4.38	4.59	4.38	4.56	131682
2023-07-20	4.60	4.68	4.54	4.58	56034
2023-07-21	4.60	4.60	4.50	4.58	52129
2023-07-24	4.49	4.65	4.49	4.62	73599
2023-07-25	4.63	4.78	4.60	4.62	61009
2023-07-26	4.63	4.65	4.53	4.60	55383
2023-07-27	4.60	4.65	4.56	4.58	54743
2023-07-28	4.63	4.83	4.63	4.71	192090
2023-07-31	4.73	5.00	4.73	4.95	93928
2023-08-01	4.92	5.00	4.72	4.84	201164
2023-08-02	4.70	4.74	4.44	4.59	98773
2023-08-03	4.59	4.64	4.47	4.52	71684
2023-08-04	4.52	4.60	4.28	4.32	136026
2023-08-07	4.30	4.43	4.09	4.32	164705
2023-08-08	4.20	4.40	4.20	4.23	88451
2023-08-09	4.23	4.29	4.14	4.20	51897
2023-08-10	4.22	4.25	4.14	4.20	48065
2023-08-11	4.19	4.32	4.16	4.28	50421
2023-08-14	4.26	4.37	4.20	4.36	30810
2023-08-15	4.33	4.40	4.30	4.34	65596
2023-08-16	4.31	4.33	4.27	4.27	32257
2023-08-17	4.28	4.30	4.18	4.20	34280
2023-08-18	4.17	4.28	4.04	4.10	53821
2023-08-21	4.04	4.20	4.04	4.08	41146
2023-08-22	4.10	4.18	4.02	4.04	45861
2023-08-23	4.01	4.25	4.01	4.16	152287
2023-08-24	4.16	4.29	4.08	4.11	152273
2023-08-25	4.14	4.25	3.96	3.97	101243
2023-08-28	3.95	4.03	3.87	4.02	101183
2023-08-29	4.03	4.18	3.98	4.16	82770
2023-08-30	4.14	4.37	4.01	4.30	132275
2023-08-31	4.32	4.44	4.22	4.22	60638
2023-09-01	4.27	4.49	4.20	4.34	33325
2023-09-05	4.31	4.34	4.01	4.08	116402
2023-09-06	4.09	4.12	3.99	4.01	57124
2023-09-07	4.01	4.11	3.73	3.81	236048
2023-09-08	3.81	3.97	3.66	3.96	96215
2023-09-11	3.99	4.03	3.89	3.94	39856
2023-09-12	3.88	3.97	3.88	3.93	53616
2023-09-13	3.95	4.05	3.83	4.01	57471
2023-09-14	4.04	4.07	3.99	4.06	37402
2023-09-15	4.05	4.35	4.00	4.20	307232
2023-09-18	4.20	4.27	4.10	4.13	99686
2023-09-19	4.14	4.18	3.99	4.04	55550
2023-09-20	4.06	4.09	3.90	3.90	46799
2023-09-21	3.88	3.92	3.76	3.85	71104
2023-09-22	3.85	3.85	3.73	3.75	28385
2023-09-25	3.70	3.87	3.67	3.81	111789
2023-09-26	3.83	4.35	3.65	4.31	400895
2023-09-27	4.33	4.44	4.19	4.23	110497
2023-09-28	4.24	4.67	4.22	4.52	177404
2023-09-29	4.54	4.57	4.42	4.52	104319
2023-10-02	4.44	4.84	4.39	4.76	123755
2023-10-03	4.80	4.85	4.60	4.64	44083
2023-10-04	4.61	4.77	4.59	4.70	41707
2023-10-05	4.59	4.78	4.59	4.64	71187
2023-10-06	4.70	5.07	4.63	5.03	112430
2023-10-09	5.05	5.39	5.04	5.27	99027
2023-10-10	5.25	5.46	5.10	5.28	168128
2023-10-11	5.28	5.67	5.16	5.57	122702
2023-10-12	5.55	5.87	5.52	5.81	86681
2023-10-13	5.89	5.94	5.70	5.75	100226
2023-10-16	5.63	5.67	5.25	5.30	180680
2023-10-17	5.25	5.33	5.10	5.28	149864
2023-10-18	5.28	5.38	5.11	5.24	104908
2023-10-19	5.16	5.30	5.15	5.20	44951
2023-10-20	5.21	5.35	5.13	5.14	71747
2023-10-23	5.11	5.24	5.11	5.19	15120
2023-10-24	5.21	5.21	4.90	4.92	66562
2023-10-25	4.90	4.99	4.73	4.84	34505
2023-10-26	4.83	4.92	4.78	4.79	29346
2023-10-27	4.76	4.85	4.43	4.61	126278
2023-10-30	4.55	4.89	4.43	4.81	40320
2023-10-31	4.83	5.00	4.83	4.98	23254
2023-11-01	5.03	5.04	4.89	4.99	47916
2023-11-02	5.00	5.15	5.00	5.09	19783
2023-11-03	5.15	5.37	5.13	5.32	56480
2023-11-06	5.61	5.61	4.76	5.01	77126
2023-11-07	5.06	5.28	5.06	5.24	30568
2023-11-08	5.25	5.38	5.11	5.25	48076
2023-11-09	5.40	5.41	5.16	5.19	51160
2023-11-10	5.17	5.33	5.14	5.28	35787
2023-11-13	5.17	5.32	5.11	5.11	65345
2023-11-14	5.20	5.57	5.18	5.54	99520
2023-11-15	5.50	5.60	5.36	5.37	63583
2023-11-16	5.28	5.32	5.23	5.26	17417
2023-11-17	5.28	5.35	5.10	5.25	172818
2023-11-20	5.27	5.50	5.21	5.50	42363
2023-11-21	5.50	5.50	5.19	5.21	34311
2023-11-22	5.20	5.26	5.12	5.21	40939
2023-11-24	5.29	5.29	5.14	5.22	16639
2023-11-27	5.20	5.22	5.08	5.10	26751
2023-11-28	5.15	5.34	4.92	5.05	111543
2023-11-29	5.04	5.15	4.85	5.09	27141
2023-11-30	5.09	5.17	4.95	5.07	73116
2023-12-01	5.12	5.25	5.05	5.22	22604
2023-12-04	5.22	5.35	5.20	5.28	22868
2023-12-05	5.25	5.34	5.05	5.09	49662
2023-12-06	5.17	5.17	4.98	5.04	93123
2023-12-07	5.05	5.17	5.00	5.13	20228
2023-12-08	5.10	5.20	5.05	5.11	142408
2023-12-11	5.14	5.47	5.11	5.44	45790
2023-12-12	5.47	5.47	5.23	5.35	28258
2023-12-13	5.40	5.50	5.34	5.50	95737
2023-12-14	5.56	5.56	5.43	5.46	57348
2023-12-15	5.50	5.60	5.39	5.50	177360
2023-12-18	5.46	5.56	5.39	5.48	31328
2023-12-19	5.54	5.75	5.47	5.50	72766
2023-12-20	5.49	5.61	5.36	5.46	131715
2023-12-21	5.46	5.56	5.42	5.47	52219
2023-12-22	5.44	5.71	5.44	5.52	96679
2023-12-26	5.57	6.24	5.47	6.17	82069
2023-12-27	6.27	6.42	6.24	6.41	41627
2023-12-28	6.37	6.41	5.83	5.99	67962
2023-12-29	5.99	6.14	5.78	5.98	33846
2024-01-02	5.92	6.01	5.85	5.87	48616
2024-01-03	5.87	6.12	5.73	5.74	50505
2024-01-04	5.79	5.88	5.60	5.75	99163
2024-01-05	5.69	6.08	5.69	6.04	58271
2024-01-08	6.12	6.14	5.99	6.02	22052
2024-01-09	6.02	6.10	5.91	6.01	72412
2024-01-10	5.98	6.23	5.98	6.20	31933
2024-01-11	6.12	6.12	5.93	6.00	53510
2024-01-12	6.09	6.20	5.96	6.00	28524
2024-01-16	5.85	6.05	5.85	6.00	36292
2024-01-17	5.99	6.05	5.94	6.01	24079
2024-01-18	6.03	6.05	5.93	6.01	50324
2024-01-19	6.04	6.15	5.98	6.14	67794
2024-01-22	6.23	6.25	6.13	6.17	79481
2024-01-23	6.24	6.24	6.09	6.14	25643
2024-01-24	6.24	6.24	6.00	6.15	31684
2024-01-25	6.20	6.29	6.05	6.23	99421
2024-01-26	6.27	6.31	6.15	6.19	34192
2024-01-29	6.13	6.27	6.10	6.23	45305
2024-01-30	6.22	6.26	6.13	6.14	31761
2024-01-31	6.15	6.22	6.08	6.14	58642
2024-02-01	6.18	6.23	6.07	6.18	32167
2024-02-02	6.12	6.27	6.12	6.19	53503
2024-02-05	6.12	6.32	6.10	6.25	31735
2024-02-06	6.19	6.25	6.17	6.18	19625
2024-02-07	6.21	6.28	6.07	6.13	26559
2024-02-08	6.18	6.27	6.13	6.20	41189
2024-02-09	6.22	6.49	6.22	6.45	40654
2024-02-12	6.49	6.59	6.47	6.47	74403
2024-02-13	6.32	6.35	6.15	6.20	71059
2024-02-14	6.27	6.57	6.27	6.49	43395
2024-02-15	6.55	6.90	6.52	6.72	74803
2024-02-16	6.69	6.79	6.59	6.72	60880
2024-02-20	6.63	6.76	6.38	6.56	112101
2024-02-21	6.53	6.79	6.46	6.61	50459
2024-02-22	6.59	6.63	6.45	6.50	21040
2024-02-23	6.48	6.60	6.40	6.43	99632
2024-02-26	6.37	6.59	6.37	6.46	31885
2024-02-27	6.46	6.70	6.46	6.59	44009
2024-02-28	6.51	6.58	6.45	6.49	43193
2024-02-29	6.14	6.33	5.21	5.36	202747
2024-03-01	5.29	5.83	5.15	5.71	268658
2024-03-04	5.70	5.80	5.65	5.69	23811
2024-03-05	5.68	5.77	5.65	5.70	71688
2024-03-06	5.68	5.72	5.60	5.62	49440
2024-03-07	5.69	5.94	5.66	5.89	40994
2024-03-08	5.99	6.08	5.98	6.03	37282
2024-03-11	6.02	6.02	5.90	5.93	20730
2024-03-12	5.93	5.98	5.86	5.86	7741
2024-03-13	5.82	5.87	5.80	5.85	20381
2024-03-14	5.85	5.98	5.85	5.91	26822
2024-03-15	5.83	5.96	5.83	5.91	51891
2024-03-18	5.91	6.02	5.79	5.98	16330
2024-03-19	5.91	6.20	5.91	6.15	29417
2024-03-20	6.17	6.30	6.13	6.26	39732
2024-03-21	6.29	6.36	6.22	6.25	85575
2024-03-22	6.28	6.37	6.16	6.35	31276
2024-03-25	6.38	6.56	6.35	6.50	29760
2024-03-26	6.56	6.70	6.43	6.52	31727
2024-03-27	6.57	7.00	6.57	6.89	89098
2024-03-28	6.96	7.05	6.80	6.81	41016
2024-04-01	6.82	6.82	6.38	6.40	38345
2024-04-02	6.36	6.44	6.11	6.27	24534
2024-04-03	6.17	6.39	6.17	6.33	32447
2024-04-04	6.38	6.57	6.24	6.54	44027
2024-04-05	6.59	6.64	6.36	6.47	13568
2024-04-08	6.48	6.69	6.34	6.45	29468
2024-04-09	6.52	6.66	6.35	6.47	6442
2024-04-10	6.31	6.36	6.18	6.35	19781
2024-04-11	6.31	6.36	6.20	6.33	21355
2024-04-12	6.32	6.52	6.15	6.22	45445
2024-04-15	6.15	6.34	6.09	6.22	44391
2024-04-16	6.18	6.55	6.18	6.20	10836
2024-04-17	6.29	6.36	5.86	6.22	46317
2024-04-18	6.15	6.32	5.98	6.07	19033
2024-04-19	5.96	6.28	5.96	6.09	19517
2024-04-22	6.15	6.24	6.03	6.07	10843
2024-04-23	6.10	6.14	5.71	5.85	31424
2024-04-24	5.82	5.94	5.74	5.85	19919
2024-04-25	5.73	5.90	5.72	5.90	29251
2024-04-26	5.97	5.97	5.82	5.86	12758
2024-04-29	5.79	5.79	5.54	5.65	25341
2024-04-30	5.56	5.79	5.49	5.75	45312
2024-05-01	5.70	5.96	5.67	5.88	28892
2024-05-02	5.89	5.99	5.81	5.92	27953
2024-05-03	6.01	6.13	5.80	5.95	41826
2024-05-06	5.95	5.95	5.73	5.80	21422
2024-05-07	5.67	5.84	5.63	5.75	36004
2024-05-08	5.70	6.05	5.70	5.83	39591
2024-05-09	5.77	5.92	5.70	5.87	45521
2024-05-10	5.85	5.85	5.57	5.70	63812
2024-05-13	5.69	6.09	5.69	5.92	59336
2024-05-14	6.01	6.04	5.86	5.90	47974
2024-05-15	5.94	6.04	5.55	5.89	40715
2024-05-16	5.89	6.07	5.73	6.00	92049
2024-05-17	6.00	6.03	5.91	6.00	35204
2024-05-20	5.91	6.05	5.84	5.94	37127
2024-05-21	5.90	6.09	5.80	6.02	44297
2024-05-22	6.00	6.02	5.86	5.93	30401
2024-05-23	5.96	6.02	5.80	5.87	38861
2024-05-24	5.91	6.00	5.81	5.99	25675
2024-05-28	6.04	6.05	5.84	5.95	21400
2024-05-29	5.92	5.96	5.59	5.62	31947
2024-05-30	5.62	5.81	5.62	5.80	29070
2024-05-31	5.74	5.74	5.58	5.70	38256
2024-06-03	5.77	5.87	5.58	5.83	40337
2024-06-04	5.82	5.82	5.48	5.56	35100
2024-06-05	5.55	5.66	5.50	5.60	31937
2024-06-06	5.52	5.53	5.36	5.51	34015
2024-06-07	5.45	5.64	5.29	5.32	61292
2024-06-10	5.23	6.03	5.23	5.90	290643
2024-06-11	5.89	6.11	5.83	5.94	226130
2024-06-12	6.04	6.35	6.02	6.21	243063
2024-06-13	6.22	6.23	6.08	6.09	205826
2024-06-14	6.05	6.21	5.96	6.08	193980
2024-06-17	6.12	6.22	6.00	6.10	194368
2024-06-18	6.04	6.18	5.98	6.18	1184299
2024-06-20	6.16	6.40	6.05	6.40	1251907
2024-06-21	6.41	6.69	6.13	6.51	1477458
2024-06-24	6.51	6.74	6.49	6.68	1283922
2024-06-25	6.68	6.69	6.23	6.41	1153831
2024-06-26	6.38	6.40	6.12	6.13	184477
2024-06-27	6.09	6.09	5.71	5.82	159468
2024-06-28	5.85	5.90	5.59	5.69	306401
2024-07-01	5.68	5.69	5.45	5.50	115010
2024-07-02	5.49	5.57	5.39	5.46	143400
2024-07-03	5.48	5.60	5.47	5.55	34824
2024-07-05	5.55	5.56	5.46	5.55	72308
2024-07-08	5.59	5.59	5.25	5.26	94070
2024-07-09	5.22	5.44	5.22	5.31	87789
2024-07-10	5.29	5.36	5.17	5.23	68854
2024-07-11	5.29	5.42	5.25	5.29	80442
2024-07-12	5.35	5.47	5.25	5.33	83766
2024-07-15	5.38	5.65	5.34	5.63	69923
2024-07-16	5.62	6.09	5.62	6.04	188998
2024-07-17	6.03	6.19	5.92	6.05	301467
2024-07-18	6.01	6.04	5.68	5.68	102149
2024-07-19	5.66	5.74	5.43	5.45	77011
2024-07-22	5.45	5.68	5.45	5.64	71423
2024-07-23	5.64	5.82	5.64	5.80	69736
2024-07-24	5.78	5.90	5.59	5.60	65860
2024-07-25	5.61	5.95	5.61	5.80	83973
2024-07-26	5.88	5.98	5.68	5.77	69379
2024-07-29	5.78	5.86	5.56	5.56	62216
2024-07-30	5.56	5.67	5.55	5.66	68438
2024-07-31	5.72	5.82	5.59	5.67	61402
2024-08-01	5.62	5.74	5.43	5.51	124605
2024-08-02	5.31	5.42	5.26	5.29	51261
2024-08-05	5.08	5.08	4.78	4.84	67190
2024-08-06	4.90	5.02	4.69	4.76	68145
2024-08-07	4.90	5.50	4.80	5.18	101380
2024-08-08	5.20	5.29	5.06	5.24	82636
2024-08-09	5.22	5.36	5.02	5.29	53859
2024-08-12	5.31	5.40	5.13	5.16	55151
2024-08-13	5.18	5.22	5.03	5.04	60991
2024-08-14	5.04	5.14	4.91	5.00	44095
2024-08-15	5.09	5.20	5.09	5.12	64311
2024-08-16	5.09	5.19	5.08	5.15	50677
2024-08-19	5.13	5.21	4.99	5.07	40414
2024-08-20	5.10	5.36	5.02	5.20	57957
2024-08-21	5.25	5.25	5.02	5.13	46499
2024-08-22	5.20	5.22	5.06	5.09	28398
2024-08-23	5.09	5.44	5.08	5.33	59720
2024-08-26	5.41	5.44	5.32	5.38	56980
2024-08-27	5.38	5.51	5.37	5.43	32665
2024-08-28	5.39	5.65	5.39	5.47	61143
2024-08-29	5.51	5.68	5.50	5.52	42189
2024-08-30	5.52	5.59	5.48	5.55	31771
2024-09-03	5.46	5.85	5.46	5.58	50048
2024-09-04	5.51	5.58	5.32	5.39	44137
2024-09-05	5.45	5.67	5.41	5.57	62192
2024-09-06	5.57	5.60	5.25	5.36	70639
2024-09-09	5.44	6.56	5.37	6.48	888976
2024-09-10	6.42	6.65	6.30	6.45	418045
2024-09-11	6.38	6.45	6.25	6.40	362607
2024-09-12	6.32	6.32	5.26	5.39	295646
2024-09-13	5.40	5.59	5.24	5.41	93770
2024-09-16	5.37	5.37	4.08	4.88	1134861
2024-09-17	4.91	5.07	4.67	4.91	396580
2024-09-18	4.81	5.08	4.51	4.88	1833514
2024-09-19	4.98	5.02	4.61	4.69	1504251
2024-09-20	4.64	4.72	4.40	4.40	2110351
2024-09-23	4.47	4.92	4.42	4.82	1483026
2024-09-24	4.80	4.80	4.47	4.62	1480757
2024-09-25	4.67	5.00	4.59	4.87	365715
2024-09-26	4.95	5.03	4.79	4.88	306117
2024-09-27	4.95	5.01	4.88	4.95	240356
2024-09-30	4.97	5.02	4.87	4.99	155344
2024-10-01	5.00	5.00	4.58	4.61	155138
2024-10-02	4.52	4.59	4.32	4.42	164324
2024-10-03	4.45	4.45	4.17	4.32	139992
2024-10-04	4.31	4.43	4.24	4.40	163451
2024-10-07	4.41	4.41	4.14	4.24	152009
2024-10-08	4.17	4.43	4.12	4.37	180511
2024-10-09	4.34	4.40	4.16	4.20	148822
2024-10-10	4.20	4.22	4.03	4.08	129252
2024-10-11	4.10	4.14	4.00	4.07	134633
2024-10-14	4.05	4.22	4.01	4.12	108539
2024-10-15	4.08	4.27	4.07	4.22	137168
2024-10-16	4.23	4.24	4.15	4.15	88213
2024-10-17	4.15	4.32	4.13	4.32	84336
2024-10-18	4.34	4.36	4.25	4.26	123251
2024-10-21	4.24	4.40	4.18	4.29	97587
2024-10-22	4.28	4.50	4.28	4.48	104369
2024-10-23	4.48	4.53	4.43	4.52	94252
2024-10-24	4.52	4.63	4.50	4.60	99752
2024-10-25	4.56	4.66	4.56	4.62	104754
2024-10-28	4.65	4.74	4.64	4.66	75555
2024-10-29	4.66	4.72	4.60	4.66	97260
2024-10-30	4.30	4.67	4.08	4.11	162785
2024-10-31	4.04	4.09	3.92	3.94	169328
2024-11-01	4.00	4.15	3.93	4.08	142098
2024-11-04	4.09	4.38	4.09	4.24	194554
2024-11-05	4.25	4.36	4.23	4.31	119771
2024-11-06	4.52	4.55	4.34	4.48	142010
2024-11-07	4.46	4.71	4.46	4.62	107156
2024-11-08	4.65	4.77	4.60	4.68	120473
2024-11-11	4.72	4.78	4.62	4.66	122877
2024-11-12	4.59	4.74	4.59	4.72	122783
2024-11-13	4.79	4.83	4.67	4.67	156888
2024-11-14	4.68	4.71	4.57	4.60	93313
2024-11-15	4.62	4.77	4.60	4.62	105268
2024-11-18	4.67	4.81	4.65	4.75	94151
2024-11-19	4.67	4.77	4.65	4.75	85539
2024-11-20	4.78	4.83	4.67	4.68	126828
2024-11-21	4.65	4.91	4.65	4.86	87774
2024-11-22	4.90	5.07	4.87	5.06	77561
2024-11-25	5.13	5.17	4.88	4.88	88127
2024-11-26	4.88	4.96	4.80	4.83	90257
2024-11-27	4.84	4.92	4.82	4.82	703608
2024-11-29	4.83	5.15	4.80	4.97	56124
2024-12-02	4.95	4.96	4.86	4.92	704439
2024-12-03	4.92	5.06	4.88	4.98	98592
2024-12-04	4.99	5.04	4.89	5.00	170522
2024-12-05	5.04	5.11	4.89	4.97	153960
2024-12-06	5.00	5.03	4.80	4.84	154313
2024-12-09	4.87	5.01	4.80	4.85	92971
2024-12-10	4.85	4.90	4.80	4.81	86435
2024-12-11	4.89	4.89	4.72	4.74	1036565
2024-12-12	4.74	4.91	4.73	4.74	169799
2024-12-13	4.72	4.87	4.72	4.77	110058
2024-12-16	4.78	4.89	4.77	4.77	58999
2024-12-17	4.73	4.84	4.73	4.76	64643
2024-12-18	4.79	4.87	4.60	4.60	183778
2024-12-19	4.61	4.76	4.61	4.65	201075
2024-12-20	4.60	4.84	4.60	4.79	273261
2024-12-23	4.82	4.86	4.78	4.83	146800
2024-12-24	4.79	4.86	4.60	4.76	216136
2024-12-26	4.73	4.86	4.73	4.79	72652
2024-12-27	4.75	4.84	4.68	4.73	168351
2024-12-30	4.66	4.85	4.65	4.78	126663
2024-12-31	4.81	4.93	4.81	4.82	121021
2025-01-02	4.83	4.90	4.70	4.74	132554
2025-01-03	4.75	4.83	4.73	4.83	116067
2025-01-06	4.82	4.88	4.72	4.72	96536
2025-01-07	4.72	4.82	4.72	4.77	93693
2025-01-08	4.73	4.83	4.71	4.79	121086
2025-01-10	4.72	4.78	4.61	4.61	124970
2025-01-13	4.58	4.73	4.58	4.69	132480
2025-01-14	4.72	4.81	4.68	4.72	127533
2025-01-15	4.79	4.82	4.73	4.75	110953
2025-01-16	4.71	4.76	4.68	4.68	111008
2025-01-17	4.73	4.82	4.65	4.66	132633
2025-01-21	4.68	4.77	4.64	4.67	141696
2025-01-22	4.71	4.72	4.47	4.47	112450
2025-01-23	4.45	4.62	4.45	4.56	102928
2025-01-24	4.59	4.64	4.56	4.59	147242
2025-01-27	4.60	4.69	4.55	4.62	177748
2025-01-28	4.58	4.68	4.54	4.61	234026
2025-01-29	4.58	4.67	4.58	4.64	126794
2025-01-30	4.64	4.73	4.58	4.63	167244
2025-01-31	4.58	4.65	4.48	4.50	160297
2025-02-03	4.45	4.60	4.45	4.53	136381
2025-02-04	4.50	4.56	4.45	4.53	107232
2025-02-05	4.55	4.57	4.48	4.49	88089
2025-02-06	4.49	4.50	4.43	4.44	120859
2025-02-07	4.45	4.52	4.36	4.38	185124
2025-02-10	4.41	4.44	4.35	4.40	112746
2025-02-11	4.33	4.39	4.32	4.39	106088
2025-02-12	4.31	4.40	4.31	4.35	102213
2025-02-13	4.34	4.46	4.34	4.43	145290
2025-02-14	4.40	4.46	4.37	4.38	111546
2025-02-18	4.36	4.41	4.35	4.38	90803
2025-02-19	4.33	4.40	4.31	4.38	192523
2025-02-20	4.35	4.36	4.24	4.32	664770
2025-02-21	4.36	4.47	4.22	4.23	149714
2025-02-24	4.28	4.35	4.23	4.24	139563
2025-02-25	4.26	4.35	4.13	4.16	163743
2025-02-26	4.19	4.31	4.08	4.13	147681
2025-02-27	4.12	4.20	4.08	4.16	112267
2025-02-28	4.17	4.22	4.09	4.11	141118
2025-03-03	4.12	4.18	4.02	4.04	159382
2025-03-04	4.00	4.05	3.93	3.98	158124
2025-03-05	3.99	4.01	3.96	4.00	132519
2025-03-06	3.94	4.02	3.90	3.91	115774
2025-03-07	3.91	3.97	3.88	3.91	138176
2025-03-10	3.84	3.94	3.83	3.84	111214
2025-03-11	3.83	3.85	3.68	3.72	106611
2025-03-12	3.76	3.77	3.65	3.69	109357
2025-03-13	3.71	3.78	3.65	3.65	114195
2025-03-14	3.63	4.09	3.55	4.09	316568
2025-03-17	3.99	4.49	3.99	4.33	281331
2025-03-18	4.37	4.49	4.29	4.31	205467
2025-03-19	4.29	4.38	4.22	4.23	168023
2025-03-20	4.18	4.24	4.09	4.10	137163
2025-03-21	4.03	4.07	3.91	3.93	120652
2025-03-24	3.94	3.97	3.91	3.94	143190
2025-03-25	3.92	3.92	3.85	3.85	116028
2025-03-26	3.88	3.89	3.81	3.83	134009
2025-03-27	3.84	3.95	3.83	3.90	152935
2025-03-28	3.91	3.97	3.81	3.90	146773
2025-03-31	3.83	3.99	3.83	3.93	271141
2025-04-01	3.94	4.08	3.89	3.90	108259
2025-04-02	3.85	3.96	3.85	3.96	113091
2025-04-03	3.84	3.93	3.78	3.81	163707
2025-04-04	3.72	3.79	3.60	3.67	253745
2025-04-07	3.54	3.80	3.42	3.47	165023
2025-04-08	3.53	3.63	3.22	3.29	217542
2025-04-09	3.26	3.74	3.26	3.71	170516
2025-04-10	3.67	3.75	3.48	3.57	126019
2025-04-11	3.53	3.64	3.53	3.57	85179
2025-04-14	3.62	3.64	3.55	3.55	81006
2025-04-15	3.54	3.69	3.54	3.60	95688
2025-04-16	3.56	3.63	3.53	3.57	84092
2025-04-17	3.57	3.67	3.55	3.60	101283
2025-04-21	3.54	3.60	3.44	3.46	102548
2025-04-22	3.49	3.66	3.46	3.62	102952
2025-04-23	3.69	3.78	3.66	3.67	74254
2025-04-24	3.71	3.92	3.71	3.88	69429
2025-04-25	3.83	3.99	3.83	3.93	61909
2025-04-28	3.91	4.00	3.88	3.90	73504
2025-04-29	3.88	4.03	3.88	3.99	75833
2025-04-30	3.95	4.02	3.89	3.93	98242
2025-05-01	4.25	4.87	4.25	4.52	216759
2025-05-02	4.51	4.62	4.39	4.58	132570
2025-05-05	4.57	4.57	4.47	4.51	103616
2025-05-06	4.46	4.57	4.46	4.52	79774
2025-05-07	4.54	4.60	4.52	4.59	77272
2025-05-08	4.69	4.76	4.62	4.66	108804
2025-05-09	4.66	4.70	4.65	4.68	90573
2025-05-12	4.78	4.78	4.69	4.72	131107
2025-05-13	4.75	4.84	4.63	4.65	110360
2025-05-14	4.60	4.70	4.59	4.62	84354
2025-05-15	4.60	4.75	4.60	4.69	77184
2025-05-16	4.71	4.75	4.62	4.67	81178
2025-05-19	4.59	4.67	4.59	4.65	43537
2025-05-20	4.63	4.71	4.63	4.65	52938
2025-05-21	4.63	4.67	4.53	4.55	61309
2025-05-22	4.52	4.60	4.46	4.46	71000
2025-05-23	4.40	4.49	4.40	4.48	54536
2025-05-27	4.56	4.70	4.56	4.70	81116
2025-05-28	4.69	4.73	4.60	4.63	55779
2025-05-29	4.62	4.64	4.57	4.62	32999
2025-05-30	4.62	4.68	4.57	4.58	612387
2025-06-02	4.56	4.65	4.52	4.63	84347
2025-06-03	4.61	4.72	4.61	4.69	121464
2025-06-04	4.73	4.80	4.66	4.68	96919
2025-06-05	4.68	4.70	4.59	4.64	92369
2025-06-06	4.68	4.76	4.65	4.69	90333
2025-06-09	4.76	4.87	4.75	4.85	95432
2025-06-10	4.90	4.97	4.86	4.89	58833
2025-06-11	4.89	4.94	4.84	4.86	97943
2025-06-12	4.83	4.91	4.81	4.88	72703
2025-06-13	4.80	4.81	4.67	4.67	108718
2025-06-16	4.70	4.84	4.69	4.71	60789
2025-06-17	4.66	4.74	4.63	4.66	98647
2025-06-18	4.62	4.90	4.62	4.84	84542
2025-06-20	4.89	4.92	4.81	4.85	159931
2025-06-23	4.85	4.95	4.78	4.84	101894
2025-06-24	4.90	4.92	4.83	4.88	125774
2025-06-25	4.90	4.93	4.82	4.85	63950
2025-06-26	4.87	4.92	4.85	4.91	36578
2025-06-27	4.95	4.97	4.87	4.94	448435
2025-06-30	5.00	5.00	4.83	4.85	96801
2025-07-01	4.80	4.98	4.80	4.92	70183
2025-07-02	4.93	5.11	4.91	5.09	105884
2025-07-03	5.13	5.30	5.13	5.30	45037
2025-07-07	5.27	5.27	5.11	5.12	104787
2025-07-08	5.16	5.24	5.15	5.20	50017
2025-07-09	5.20	5.26	5.07	5.12	44491
2025-07-10	5.13	5.30	5.10	5.29	34850
2025-07-11	5.26	5.26	5.11	5.13	51468
2025-07-14	5.16	5.25	5.07	5.11	22322
2025-07-15	5.17	5.17	5.06	5.06	46836
2025-07-16	5.10	5.11	4.98	5.10	39254
2025-07-17	5.13	5.23	5.08	5.10	34292
2025-07-18	5.11	5.11	4.95	5.00	43344
2025-07-21	4.97	5.08	4.96	4.98	34940
2025-07-22	4.98	5.06	4.96	5.02	38729
2025-07-23	5.05	5.29	5.05	5.25	51993
2025-07-24	5.27	5.38	5.21	5.23	142733
2025-07-25	5.23	5.24	5.09	5.15	35273
2025-07-28	5.12	5.16	5.02	5.11	30841
2025-07-29	5.14	5.14	4.89	4.95	40170
2025-07-30	4.99	4.99	4.77	4.90	65535
2025-07-31	4.85	4.97	4.85	4.97	98463
2025-08-01	4.91	4.97	4.84	4.86	57530
2025-08-04	4.80	5.09	4.70	4.88	71718
2025-08-05	4.92	4.95	4.84	4.90	26531
2025-08-06	4.88	5.08	4.88	5.04	28536
2025-08-07	5.08	5.21	4.91	4.96	44395
2025-08-08	4.97	4.97	4.78	4.81	59516
2025-08-11	4.78	4.90	4.60	4.64	71678
2025-08-12	4.65	4.97	4.65	4.96	61012
2025-08-13	5.00	5.11	4.93	4.98	56114
2025-08-14	4.92	5.00	4.82	4.89	29671
2025-08-15	4.91	4.95	4.88	4.94	30514
2025-08-18	4.96	5.04	4.84	4.84	30188
2025-08-19	4.88	5.02	4.83	4.86	37174
2025-08-20	4.85	4.98	4.81	4.97	47219
2025-08-21	4.97	5.04	4.90	4.96	37370
2025-08-22	4.98	5.33	4.94	5.28	67659
2025-08-25	5.29	5.35	5.01	5.08	33355
2025-08-26	5.10	5.19	5.10	5.16	16302
2025-08-27	5.15	5.21	5.10	5.12	26612
2025-08-28	5.18	5.25	5.12	5.17	21893
2025-08-29	5.21	5.34	5.10	5.15	17251
2025-09-02	5.04	5.08	4.91	4.98	56262
2025-09-03	4.91	5.31	4.91	5.28	62531
2025-09-04	5.35	5.35	5.17	5.30	22083
2025-09-05	5.33	5.45	5.12	5.15	36513
2025-09-08	5.13	5.26	5.03	5.09	55958
2025-09-09	5.10	5.17	4.90	4.98	30335
2025-09-10	4.96	4.99	4.81	4.85	27097
2025-09-11	4.81	5.05	4.80	5.05	37535
2025-09-12	5.05	5.15	4.90	4.95	30713
2025-09-15	4.93	5.11	4.90	5.08	36535
2025-09-16	5.04	5.04	4.91	5.00	27983
2025-09-17	4.98	5.14	4.95	4.98	67211
2025-09-18	5.01	5.16	4.80	5.15	119116
2025-09-19	5.18	5.20	4.91	5.14	292455
2025-09-22	5.10	5.19	5.06	5.11	58473
2025-09-23	5.12	5.25	4.97	5.06	36088
2025-09-24	5.04	5.13	4.99	5.11	22626
2025-09-25	5.08	5.19	4.98	5.05	19823
2025-09-26	5.11	5.18	5.07	5.12	16719
2025-09-29	5.10	5.28	5.07	5.09	36801
2025-09-30	5.09	5.10	4.91	5.09	45384
2025-10-01	5.05	5.13	4.85	4.92	47440
2025-10-02	4.90	4.96	4.90	4.94	25316
2025-10-03	4.96	5.04	4.90	4.92	18815
2025-10-06	4.95	4.99	4.86	4.89	32457
2025-10-07	4.86	5.00	4.84	4.86	43381
2025-10-08	4.84	4.93	4.84	4.88	25796

Explore More About EEX

Coins representing dividend payouts and trends

EEX Dividend History

Discover Emerald Holding 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

EEX Stock Split History

Discover Emerald Holding 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

EEX Historical Prices

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

Web Analytics