EVO Historical Prices

Summary

Key Stock Metrics

2.84

(April 7, 2025)

52-Week Low

5.64

(November 15, 2024)

52-Week High

26.57

(October 21, 2021)

All-Time High

3.76

(August 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	1.77	1.77	1.75	1.75	12392
2011-05-24	1.76	1.76	1.76	1.76	420
2011-05-31	1.86	1.87	1.86	1.86	17220
2011-06-02	1.96	1.96	1.96	1.96	400
2011-06-03	1.96	1.99	1.96	1.99	8800
2011-06-07	2.03	2.03	2.00	2.00	7512
2011-06-08	1.99	1.99	1.99	1.99	844
2011-06-09	1.99	1.99	1.99	1.99	1052
2011-06-13	1.93	1.93	1.93	1.93	560
2011-06-14	1.94	1.94	1.94	1.94	2512
2011-06-15	1.90	1.90	1.90	1.90	480
2011-06-17	1.85	1.85	1.85	1.85	880
2011-06-20	1.79	1.81	1.79	1.81	1532
2011-06-21	1.80	1.81	1.80	1.81	6644
2011-06-24	1.79	1.79	1.78	1.78	5444
2011-06-27	1.80	1.80	1.80	1.80	632
2011-06-28	1.81	1.81	1.81	1.81	2108
2011-06-29	1.78	1.82	1.78	1.82	3600
2011-06-30	1.82	1.83	1.82	1.83	38736
2011-07-01	1.83	1.83	1.83	1.83	2000
2011-07-05	1.88	1.88	1.85	1.85	2420
2011-07-06	1.85	1.85	1.85	1.85	2788
2011-07-07	1.93	1.95	1.93	1.94	16216
2011-07-21	1.66	1.68	1.66	1.68	3160
2011-07-22	1.67	1.67	1.67	1.67	800
2011-07-28	1.57	1.57	1.57	1.57	2000
2011-07-29	1.51	1.51	1.51	1.51	736
2011-08-01	1.54	1.58	1.54	1.58	5328
2011-08-02	1.41	1.41	1.39	1.39	5256
2011-08-03	1.36	1.36	1.29	1.30	10264
2011-08-04	1.36	1.36	1.33	1.33	24324
2011-08-05	1.37	1.37	1.26	1.26	15520
2011-08-08	1.21	1.21	1.18	1.18	25664
2011-08-09	1.26	1.26	1.26	1.26	2000
2011-08-10	1.20	1.20	1.20	1.20	440
2011-08-12	1.43	1.43	1.41	1.41	8808
2011-08-15	1.53	1.53	1.53	1.53	2992
2011-08-16	1.48	1.48	1.48	1.48	736
2011-08-19	1.37	1.38	1.37	1.38	1472
2011-08-22	1.42	1.42	1.34	1.34	570232
2011-08-24	1.46	1.46	1.46	1.46	2000
2011-08-25	1.43	1.43	1.43	1.43	464
2011-08-29	1.46	1.46	1.45	1.45	5052
2011-08-30	1.42	1.45	1.42	1.45	2208
2011-08-31	1.45	1.45	1.44	1.44	9232
2011-09-06	1.50	1.50	1.50	1.50	1000
2011-09-07	1.59	1.59	1.59	1.59	2400
2011-09-09	1.52	1.53	1.52	1.52	11108
2011-09-12	1.49	1.49	1.49	1.49	1120
2011-09-15	1.62	1.62	1.62	1.62	2400
2011-09-16	1.63	1.63	1.62	1.62	6392
2011-09-20	1.60	1.60	1.59	1.59	1240
2011-09-22	1.46	1.46	1.46	1.46	2032
2011-09-23	1.44	1.47	1.44	1.47	4400
2011-09-26	1.47	1.47	1.47	1.47	1200
2011-09-27	1.56	1.57	1.56	1.57	5160
2011-09-28	1.49	1.49	1.48	1.48	57120
2011-09-29	1.57	1.57	1.53	1.53	11344
2011-09-30	1.50	1.50	1.48	1.48	4800
2011-10-03	1.47	1.47	1.47	1.47	1648
2011-10-04	1.38	1.38	1.38	1.38	1472
2011-10-05	1.47	1.47	1.46	1.46	13172
2011-10-06	1.46	1.49	1.46	1.49	22772
2011-10-07	1.49	1.49	1.49	1.49	9600
2011-10-12	1.60	1.60	1.60	1.60	2400
2011-10-13	1.56	1.58	1.56	1.58	3100
2011-10-19	1.55	1.55	1.54	1.54	46500
2011-10-20	1.56	1.56	1.56	1.56	1516
2011-10-21	1.60	1.60	1.60	1.60	840
2011-10-24	1.65	1.68	1.65	1.68	2400
2011-10-25	1.67	1.67	1.67	1.67	672
2011-10-26	1.65	1.67	1.65	1.67	11712
2011-10-27	1.71	1.71	1.71	1.71	1052
2011-10-28	1.68	1.68	1.68	1.68	3204
2011-10-31	1.71	1.71	1.70	1.70	19680
2011-11-02	1.57	1.58	1.57	1.58	1788
2011-11-03	1.63	1.63	1.63	1.63	2300
2011-11-04	1.62	1.63	1.62	1.63	4000
2011-11-08	1.68	1.76	1.68	1.76	8180
2011-11-10	1.66	1.66	1.66	1.66	1000
2011-11-11	1.74	1.74	1.74	1.74	1264
2011-11-14	1.70	1.70	1.70	1.70	9708
2011-11-15	1.71	1.71	1.71	1.71	2000
2011-11-16	1.68	1.68	1.68	1.68	9828
2011-11-17	1.64	1.64	1.64	1.64	404
2011-11-18	1.61	1.61	1.61	1.61	840
2011-11-21	1.51	1.51	1.51	1.51	5424
2011-11-23	1.46	1.46	1.46	1.46	420
2011-11-28	1.58	1.58	1.58	1.58	11600
2011-11-29	1.60	1.60	1.60	1.60	800
2011-12-01	1.62	1.62	1.62	1.62	54572
2011-12-05	1.64	1.64	1.61	1.61	18432
2011-12-06	1.58	1.58	1.58	1.58	4216
2011-12-07	1.59	1.60	1.59	1.60	1964
2011-12-09	1.59	1.59	1.59	1.59	492
2011-12-14	1.51	1.51	1.51	1.51	1052
2011-12-15	1.52	1.52	1.52	1.52	420
2011-12-19	1.53	1.53	1.53	1.53	420
2011-12-21	1.55	1.55	1.55	1.55	2108
2011-12-22	1.56	1.57	1.56	1.57	3368
2011-12-23	1.55	1.55	1.55	1.55	3212
2011-12-27	1.54	1.54	1.54	1.54	1052
2011-12-28	1.52	1.52	1.50	1.50	5852
2011-12-29	1.51	1.51	1.51	1.51	684
2011-12-30	1.50	1.50	1.50	1.50	3200
2012-01-03	1.53	1.53	1.53	1.53	9792
2012-01-05	1.49	1.49	1.49	1.49	2740
2012-01-11	1.48	1.48	1.48	1.48	14884
2012-01-13	1.47	1.48	1.47	1.48	6904
2012-01-17	1.48	1.49	1.48	1.49	3472
2012-01-18	1.51	1.51	1.51	1.51	1600
2012-01-19	1.56	1.58	1.56	1.58	10488
2012-01-20	1.67	1.70	1.67	1.70	6924
2012-01-23	1.68	1.68	1.68	1.68	3544
2012-01-25	1.68	1.70	1.68	1.70	4000
2012-01-26	1.73	1.73	1.73	1.73	10868
2012-01-27	1.71	1.73	1.71	1.71	2760
2012-01-30	1.68	1.68	1.68	1.68	2108
2012-01-31	1.70	1.70	1.70	1.70	820
2012-02-01	1.71	1.73	1.71	1.73	11556
2012-02-02	1.65	1.66	1.65	1.66	31024
2012-02-03	1.68	1.68	1.68	1.68	632
2012-02-06	1.67	1.67	1.67	1.67	1684
2012-02-08	1.78	1.78	1.78	1.78	26540
2012-02-09	1.77	1.82	1.77	1.82	2104
2012-02-10	1.73	1.73	1.73	1.73	6400
2012-02-13	1.76	1.76	1.76	1.76	7072
2012-02-14	1.74	1.74	1.74	1.74	6000
2012-02-15	1.74	1.74	1.74	1.74	6000
2012-02-16	1.76	1.76	1.76	1.76	3160
2012-02-17	1.81	1.81	1.78	1.78	12216
2012-02-21	1.81	1.81	1.81	1.81	4216
2012-02-22	1.83	1.83	1.81	1.81	8000
2012-02-23	1.86	1.86	1.86	1.86	1752
2012-02-24	1.88	1.88	1.88	1.88	4212
2012-02-28	1.84	1.84	1.84	1.84	2404
2012-02-29	1.83	1.83	1.83	1.83	1148
2012-03-02	1.79	1.80	1.79	1.80	5164
2012-03-08	1.78	1.78	1.78	1.78	2000
2012-03-12	1.77	1.77	1.77	1.77	1200
2012-03-13	1.78	1.79	1.78	1.79	30160
2012-03-14	1.79	1.79	1.79	1.79	1052
2012-03-16	1.79	1.79	1.79	1.79	4216
2012-03-19	1.79	1.81	1.79	1.79	13732
2012-03-20	1.89	1.91	1.89	1.91	8740
2012-03-21	1.89	1.89	1.89	1.89	6472
2012-03-22	1.86	1.86	1.85	1.85	1892
2012-03-23	1.88	1.89	1.88	1.89	1536
2012-03-26	1.92	1.93	1.92	1.93	15652
2012-03-27	1.92	1.92	1.92	1.92	6000
2012-03-29	1.84	1.84	1.84	1.84	840
2012-03-30	1.87	1.87	1.87	1.87	1264
2012-04-03	1.87	1.87	1.84	1.84	9340
2012-04-04	1.84	1.84	1.84	1.84	680
2012-04-05	1.74	1.74	1.74	1.74	3900
2012-04-09	1.77	1.77	1.77	1.77	4232
2012-04-10	1.70	1.70	1.70	1.70	2000
2012-04-12	1.68	1.72	1.68	1.72	8304
2012-04-16	1.64	1.64	1.64	1.64	484
2012-04-17	1.69	1.69	1.69	1.69	620
2012-04-18	1.69	1.69	1.68	1.68	21352
2012-04-19	1.66	1.66	1.66	1.66	2108
2012-04-24	1.62	1.64	1.61	1.64	22492
2012-04-25	1.70	1.70	1.70	1.70	6000
2012-05-01	1.71	1.71	1.70	1.70	14624
2012-05-04	1.61	1.61	1.61	1.61	668
2012-05-07	1.62	1.62	1.62	1.62	668
2012-05-10	1.53	1.53	1.53	1.53	1000
2012-05-14	1.51	1.51	1.51	1.51	43552
2012-05-15	1.51	1.51	1.51	1.51	3200
2012-05-16	1.50	1.50	1.50	1.50	3200
2012-05-17	1.47	1.47	1.41	1.41	22508
2012-05-22	1.42	1.43	1.42	1.43	7852
2012-05-24	1.36	1.36	1.36	1.36	1052
2012-05-25	1.35	1.36	1.34	1.36	11364
2012-05-29	1.31	1.31	1.31	1.31	3280
2012-05-30	1.22	1.22	1.22	1.22	1496
2012-05-31	1.28	1.28	1.28	1.28	1496
2012-06-01	1.21	1.21	1.21	1.21	400
2012-06-05	1.27	1.27	1.27	1.27	4216
2012-06-06	1.29	1.29	1.29	1.29	800
2012-06-08	1.27	1.27	1.25	1.25	5800
2012-06-12	1.29	1.30	1.29	1.30	800
2012-06-15	1.27	1.27	1.27	1.27	4108
2012-06-18	1.26	1.26	1.26	1.26	2680
2012-06-19	1.29	1.29	1.29	1.29	1256
2012-06-25	1.27	1.27	1.27	1.27	4000
2012-06-27	1.28	1.28	1.28	1.28	1052
2012-06-29	1.33	1.33	1.33	1.33	524
2012-07-02	1.35	1.37	1.34	1.37	17856
2012-07-06	1.29	1.29	1.28	1.28	6956
2012-07-10	1.49	1.51	1.49	1.51	8284
2012-07-11	1.46	1.46	1.46	1.46	632
2012-07-19	1.50	1.51	1.50	1.51	14504
2012-07-20	1.47	1.47	1.47	1.47	2000
2012-07-23	1.46	1.46	1.46	1.46	936
2012-07-24	1.47	1.47	1.47	1.47	420
2012-07-25	1.51	1.51	1.51	1.51	3736
2012-07-26	1.64	1.64	1.61	1.62	6912
2012-07-27	1.60	1.60	1.60	1.60	2908
2012-08-01	1.66	1.66	1.66	1.66	1368
2012-08-02	1.62	1.62	1.62	1.62	2000
2012-08-03	1.68	1.68	1.68	1.68	800
2012-08-06	1.69	1.71	1.69	1.71	6680
2012-08-07	1.66	1.66	1.66	1.66	632
2012-08-08	1.59	1.59	1.59	1.59	644
2012-08-09	1.58	1.58	1.58	1.58	1264
2012-08-10	1.57	1.58	1.57	1.58	12320
2012-08-13	1.58	1.58	1.58	1.58	2108
2012-08-14	1.56	1.56	1.56	1.56	5376
2012-08-17	1.57	1.57	1.56	1.56	29376
2012-08-21	1.59	1.59	1.59	1.59	7348
2012-08-22	1.56	1.57	1.55	1.55	6540
2012-08-24	1.53	1.53	1.53	1.53	632
2012-08-28	1.56	1.56	1.56	1.56	10540
2012-08-29	1.56	1.56	1.56	1.56	2800
2012-08-31	1.60	1.60	1.58	1.58	10052
2012-09-06	1.58	1.58	1.58	1.58	1200
2012-09-10	1.61	1.61	1.59	1.59	9072
2012-09-11	1.58	1.60	1.58	1.60	2060
2012-09-12	1.61	1.62	1.60	1.60	25928
2012-09-13	1.60	1.60	1.60	1.60	1680
2012-09-14	1.61	1.62	1.61	1.62	25828
2012-09-17	1.63	1.63	1.62	1.62	15740
2012-09-19	1.72	1.72	1.72	1.72	10540
2012-09-21	1.73	1.73	1.73	1.73	420
2012-09-27	1.72	1.72	1.72	1.72	880
2012-10-01	1.86	1.86	1.84	1.84	7524
2012-10-02	1.85	1.85	1.82	1.82	1472
2012-10-05	1.88	1.88	1.88	1.88	2948
2012-10-08	1.89	1.89	1.89	1.89	2108
2012-10-09	1.88	1.88	1.88	1.88	2108
2012-10-10	1.87	1.87	1.87	1.87	1836
2012-10-11	1.89	1.89	1.89	1.89	4000
2012-10-12	1.86	1.86	1.86	1.86	46600
2012-10-15	1.90	1.90	1.90	1.90	20000
2012-10-16	1.96	1.96	1.96	1.96	11820
2012-10-19	1.80	1.81	1.78	1.81	13600
2012-10-22	1.78	1.78	1.78	1.78	4000
2012-10-23	1.71	1.71	1.71	1.71	4000
2012-10-25	1.73	1.73	1.72	1.72	2572
2012-10-31	1.78	1.78	1.77	1.77	9776
2012-11-01	1.78	1.78	1.77	1.77	2000
2012-11-02	1.77	1.77	1.77	1.77	1280
2012-11-05	1.80	1.80	1.80	1.80	1044
2012-11-06	1.80	1.80	1.80	1.80	2000
2012-11-07	1.80	1.80	1.77	1.77	5308
2012-11-08	1.68	1.68	1.68	1.68	1264
2012-11-12	1.71	1.71	1.70	1.70	6008
2012-11-13	1.68	1.68	1.68	1.68	1052
2012-11-16	1.67	1.67	1.64	1.64	11256
2012-11-19	1.67	1.67	1.67	1.67	7648
2012-11-21	1.65	1.65	1.65	1.65	5848
2012-11-23	1.69	1.69	1.69	1.69	400
2012-11-26	1.68	1.68	1.68	1.68	1120
2012-11-27	1.73	1.73	1.73	1.73	10372
2012-11-28	1.78	1.78	1.77	1.77	2892
2012-11-30	1.77	1.77	1.77	1.77	5268
2012-12-03	1.77	1.77	1.77	1.77	37096
2012-12-04	1.78	1.78	1.78	1.78	768
2012-12-05	1.76	1.76	1.76	1.76	2328
2012-12-07	1.79	1.79	1.78	1.78	4472
2012-12-11	1.81	1.81	1.79	1.80	44308
2012-12-12	1.81	1.81	1.80	1.80	13200
2012-12-13	1.77	1.77	1.77	1.77	1940
2012-12-14	1.76	1.77	1.76	1.77	2592
2012-12-17	1.76	1.78	1.76	1.78	191200
2012-12-18	1.78	1.79	1.77	1.79	140800
2012-12-19	1.77	1.77	1.77	1.77	800
2012-12-20	1.76	1.76	1.74	1.74	4000
2012-12-21	1.72	1.72	1.72	1.72	2020
2012-12-24	1.71	1.71	1.71	1.71	1792
2012-12-26	1.70	1.71	1.69	1.71	50876
2012-12-27	1.72	1.73	1.71	1.71	41748
2012-12-28	1.71	1.72	1.69	1.71	18128
2012-12-31	1.70	1.72	1.70	1.72	10584
2013-01-02	1.75	1.75	1.75	1.75	27228
2013-01-03	1.78	1.78	1.78	1.78	2432
2013-01-04	1.76	1.76	1.76	1.76	4000
2013-01-07	1.79	1.80	1.79	1.79	47192
2013-01-08	1.80	1.80	1.80	1.80	18380
2013-01-09	1.84	1.84	1.84	1.84	4000
2013-01-10	1.90	1.90	1.89	1.89	8640
2013-01-11	1.93	1.93	1.92	1.92	8684
2013-01-15	1.88	1.88	1.88	1.88	1052
2013-01-18	1.90	1.90	1.90	1.90	420
2013-01-22	1.90	1.90	1.90	1.90	424
2013-01-23	1.90	1.90	1.89	1.90	18000
2013-01-24	1.89	1.89	1.89	1.89	2000
2013-01-25	1.91	1.91	1.91	1.91	4548
2013-01-29	1.86	1.86	1.86	1.86	2108
2013-01-30	1.88	1.88	1.87	1.87	3708
2013-02-01	1.89	1.90	1.89	1.90	10132
2013-02-04	1.86	1.86	1.84	1.84	8716
2013-02-06	1.84	1.85	1.84	1.84	26908
2013-02-07	1.83	1.83	1.83	1.83	1472
2013-02-08	1.83	1.83	1.83	1.83	2000
2013-02-11	1.85	1.85	1.85	1.85	15812
2013-02-12	1.85	1.85	1.85	1.85	16864
2013-02-13	1.85	1.85	1.85	1.85	2000
2013-02-14	1.88	1.89	1.87	1.88	4520
2013-02-19	1.89	1.89	1.89	1.89	3852
2013-02-21	1.81	1.81	1.81	1.81	800
2013-02-22	1.80	1.80	1.80	1.80	800
2013-03-01	1.71	1.71	1.71	1.71	2788
2013-03-04	1.67	1.67	1.67	1.67	2000
2013-03-05	1.70	1.70	1.70	1.70	736
2013-03-06	1.70	1.70	1.69	1.69	3620
2013-03-11	1.64	1.64	1.58	1.58	1220
2013-03-12	1.61	1.61	1.61	1.61	420
2013-03-13	1.57	1.57	1.57	1.57	1240
2013-03-14	1.48	1.49	1.48	1.49	9200
2013-03-15	1.53	1.54	1.53	1.54	6108
2013-03-18	1.58	1.61	1.58	1.61	5992
2013-03-21	1.49	1.49	1.49	1.49	2000
2013-03-25	1.50	1.50	1.50	1.50	3644
2013-03-26	1.47	1.48	1.47	1.48	7708
2013-04-01	1.43	1.43	1.43	1.43	1600
2013-04-02	1.43	1.43	1.43	1.43	4000
2013-04-03	1.40	1.43	1.40	1.43	2464
2013-04-04	1.47	1.53	1.47	1.53	16720
2013-04-09	1.51	1.51	1.51	1.51	632
2013-04-11	1.54	1.55	1.54	1.55	1840
2013-04-12	1.56	1.56	1.52	1.52	14436
2013-04-15	1.51	1.51	1.50	1.50	27888
2013-04-16	1.49	1.49	1.49	1.49	12800
2013-04-17	1.41	1.41	1.38	1.38	176420
2013-04-18	1.37	1.37	1.37	1.37	28000
2013-04-19	1.35	1.35	1.35	1.35	66400
2013-04-22	1.44	1.45	1.39	1.44	169748
2013-04-23	1.43	1.43	1.40	1.40	82000
2013-04-24	1.40	1.42	1.40	1.42	139060
2013-04-25	1.44	1.46	1.44	1.45	53776
2013-04-26	1.61	1.62	1.59	1.61	283000
2013-04-29	1.68	1.70	1.67	1.70	58800
2013-04-30	1.75	1.78	1.75	1.76	9604
2013-05-01	1.77	1.77	1.77	1.77	5708
2013-05-02	1.76	1.76	1.76	1.76	1200
2013-05-03	1.76	1.76	1.76	1.76	3688
2013-05-06	1.75	1.75	1.72	1.72	41316
2013-05-09	1.79	1.79	1.78	1.79	5864
2013-05-13	1.74	1.74	1.74	1.74	800
2013-05-14	1.77	1.79	1.77	1.78	8276
2013-05-15	1.77	1.78	1.77	1.77	5692
2013-05-16	1.80	1.80	1.79	1.79	26620
2013-05-17	1.79	1.79	1.78	1.78	36008
2013-05-20	1.79	1.79	1.77	1.79	97856
2013-05-21	1.78	1.80	1.78	1.80	1200
2013-05-22	1.83	1.83	1.83	1.83	2508
2013-05-23	1.79	1.79	1.79	1.79	9600
2013-05-24	1.79	1.79	1.78	1.78	24800
2013-05-28	1.80	1.80	1.80	1.80	400
2013-05-29	1.82	1.82	1.80	1.80	11256
2013-05-30	1.82	1.83	1.81	1.81	4760
2013-05-31	1.82	1.82	1.81	1.81	14064
2013-06-03	1.80	1.80	1.80	1.80	1200
2013-06-04	1.81	1.81	1.80	1.80	5200
2013-06-05	1.78	1.79	1.75	1.75	37884
2013-06-06	1.77	1.77	1.77	1.77	1588
2013-06-07	1.79	1.83	1.79	1.82	7268
2013-06-10	1.85	1.86	1.84	1.84	18812
2013-06-11	1.84	1.84	1.83	1.83	2400
2013-06-12	1.87	1.87	1.83	1.83	10716
2013-06-13	1.84	1.88	1.84	1.88	21104
2013-06-14	1.86	1.86	1.86	1.86	400
2013-06-17	1.86	1.86	1.86	1.86	6000
2013-06-18	1.85	1.85	1.85	1.85	4000
2013-06-19	1.85	1.85	1.82	1.82	2784
2013-06-20	1.74	1.74	1.73	1.73	3600
2013-06-21	1.70	1.70	1.67	1.67	7200
2013-06-25	1.67	1.68	1.67	1.68	2000
2013-06-26	1.74	1.74	1.74	1.74	400
2013-07-01	1.73	1.73	1.73	1.73	2488
2013-07-02	1.70	1.70	1.69	1.69	29628
2013-07-03	1.63	1.63	1.62	1.62	30000
2013-07-05	1.60	1.60	1.60	1.60	624
2013-07-08	1.62	1.62	1.62	1.62	6000
2013-07-09	1.65	1.65	1.65	1.65	2108
2013-07-10	1.65	1.65	1.65	1.65	7852
2013-07-11	1.71	1.71	1.71	1.71	9400
2013-07-12	1.70	1.70	1.70	1.70	4420
2013-07-15	1.70	1.72	1.70	1.72	43188
2013-07-17	1.67	1.67	1.67	1.67	400
2013-07-18	1.69	1.69	1.69	1.69	800
2013-07-19	1.68	1.68	1.68	1.68	1052
2013-07-26	1.67	1.67	1.67	1.67	1416
2013-07-30	1.68	1.68	1.68	1.68	11180
2013-07-31	1.65	1.65	1.65	1.65	1896
2013-08-01	1.68	1.68	1.68	1.68	840
2013-08-06	1.73	1.74	1.71	1.71	8040
2013-08-08	1.67	1.67	1.67	1.67	1600
2013-08-09	1.70	1.70	1.70	1.70	2760
2013-08-13	1.77	1.80	1.77	1.79	23052
2013-08-14	1.80	1.80	1.80	1.80	632
2013-08-15	1.78	1.78	1.78	1.78	2108
2013-08-23	1.83	1.83	1.81	1.81	12000
2013-08-27	1.74	1.75	1.74	1.74	4800
2013-08-28	1.76	1.76	1.74	1.74	5600
2013-08-29	1.75	1.75	1.75	1.75	3600
2013-09-03	1.92	1.93	1.92	1.93	5884
2013-09-04	1.88	1.88	1.88	1.88	5784
2013-09-06	1.89	1.89	1.86	1.86	8384
2013-09-09	1.92	1.97	1.92	1.97	24428
2013-09-10	2.07	2.08	2.06	2.06	7096
2013-09-12	2.17	2.19	2.17	2.18	9016
2013-09-13	2.19	2.19	2.16	2.16	4236
2013-09-16	2.20	2.20	2.20	2.20	800
2013-09-18	2.17	2.17	2.17	2.17	4800
2013-09-20	2.14	2.14	2.14	2.14	5788
2013-09-23	2.19	2.19	2.19	2.19	2108
2013-09-27	2.19	2.19	2.17	2.17	3736
2013-09-30	2.20	2.21	2.20	2.21	12000
2013-10-01	2.22	2.22	2.22	2.22	632
2013-10-02	2.31	2.32	2.31	2.32	10292
2013-10-03	2.31	2.31	2.31	2.31	400
2013-10-07	2.32	2.33	2.32	2.33	4192
2013-10-09	2.20	2.21	2.20	2.21	5052
2013-10-15	2.34	2.36	2.34	2.36	4400
2013-10-17	2.39	2.39	2.37	2.37	19472
2013-10-18	2.39	2.39	2.39	2.39	4400
2013-10-21	2.57	2.65	2.57	2.63	15108
2013-10-22	2.67	2.67	2.66	2.66	7596
2013-10-23	2.65	2.65	2.63	2.63	18284
2013-10-24	2.71	2.71	2.69	2.71	11992
2013-10-28	2.83	2.83	2.83	2.83	2108
2013-10-29	2.93	2.99	2.93	2.98	12332
2013-10-30	2.89	2.95	2.89	2.93	23400
2013-10-31	2.91	2.91	2.91	2.91	632
2013-11-01	2.96	2.96	2.96	2.96	8000
2013-11-04	3.13	3.18	3.13	3.18	90536
2013-11-05	3.06	3.06	2.86	2.97	142212
2013-11-06	3.09	3.17	3.09	3.17	48300
2013-11-07	2.98	3.05	2.98	2.98	6000
2013-11-08	3.12	3.16	3.11	3.16	39904
2013-11-11	3.23	3.24	3.22	3.22	81708
2013-11-12	2.72	2.79	2.71	2.79	96648
2013-11-13	2.63	2.71	2.63	2.71	53892
2013-11-14	2.81	2.85	2.81	2.85	13216
2013-11-15	2.86	2.86	2.83	2.86	5392
2013-11-18	2.76	2.76	2.73	2.75	8612
2013-11-19	2.67	2.67	2.63	2.63	6732
2013-11-20	2.69	2.74	2.69	2.72	24400
2013-11-21	2.65	2.65	2.65	2.65	400
2013-11-22	2.75	2.75	2.75	2.75	400
2013-11-25	2.70	2.71	2.70	2.71	8000
2013-11-26	2.71	2.71	2.71	2.71	5404
2013-11-27	2.73	2.73	2.73	2.73	2108
2013-12-02	2.66	2.66	2.66	2.66	1908
2013-12-03	2.59	2.59	2.59	2.59	5688
2013-12-04	2.51	2.55	2.51	2.55	3060
2013-12-05	2.57	2.57	2.57	2.57	400
2013-12-06	2.63	2.63	2.62	2.62	8892
2013-12-09	2.72	2.79	2.72	2.79	27912
2013-12-10	2.83	2.85	2.83	2.85	9444
2013-12-11	2.79	2.79	2.79	2.79	1368
2013-12-12	2.69	2.69	2.69	2.69	420
2013-12-13	2.40	2.40	2.40	2.40	1068
2013-12-16	2.48	2.49	2.48	2.49	31368
2013-12-17	2.53	2.53	2.53	2.53	20000
2013-12-19	2.60	2.60	2.60	2.60	1864
2013-12-20	2.54	2.54	2.54	2.54	1944
2013-12-23	2.57	2.57	2.57	2.57	2532
2013-12-24	2.58	2.58	2.58	2.58	6240
2013-12-27	2.53	2.54	2.53	2.54	1644
2013-12-30	2.54	2.54	2.52	2.52	1620
2013-12-31	2.51	2.51	2.51	2.51	632
2014-01-02	2.54	2.54	2.53	2.53	38044
2014-01-03	2.54	2.58	2.54	2.58	7180
2014-01-06	2.64	2.65	2.64	2.65	2596
2014-01-07	2.72	2.74	2.72	2.74	12804
2014-01-08	2.74	2.75	2.69	2.69	12428
2014-01-09	2.76	2.76	2.76	2.76	2536
2014-01-10	2.75	2.75	2.75	2.75	540
2014-01-13	2.85	2.87	2.85	2.86	40100
2014-01-14	2.91	2.95	2.91	2.95	6860
2014-01-15	3.04	3.04	3.04	3.04	524
2014-01-16	2.99	3.01	2.96	3.01	16328
2014-01-17	2.98	2.98	2.97	2.97	1848
2014-01-22	2.92	2.92	2.86	2.86	133664
2014-01-24	2.76	2.76	2.76	2.76	4000
2014-01-27	2.68	2.68	2.63	2.66	27776
2014-01-28	2.76	2.76	2.76	2.76	660
2014-02-03	2.74	2.74	2.74	2.74	2108
2014-02-05	2.66	2.66	2.66	2.66	400
2014-02-06	2.71	2.71	2.71	2.71	5888
2014-02-10	2.76	2.77	2.76	2.77	6740
2014-02-11	2.84	2.87	2.84	2.87	9040
2014-02-12	2.82	2.82	2.82	2.82	1336
2014-02-13	2.76	2.76	2.76	2.76	836
2014-02-14	2.76	2.76	2.76	2.76	632
2014-02-18	2.75	2.75	2.75	2.75	4256
2014-02-19	2.71	2.71	2.71	2.71	600
2014-02-20	2.66	2.66	2.66	2.66	4436
2014-02-21	2.71	2.71	2.71	2.71	1028
2014-02-24	2.67	2.75	2.67	2.75	3968
2014-02-26	2.72	2.72	2.71	2.72	22412
2014-02-27	2.77	2.77	2.77	2.77	600
2014-03-03	2.64	2.64	2.60	2.60	98056
2014-03-04	2.68	2.68	2.68	2.68	2952
2014-03-05	2.70	2.70	2.70	2.70	1264
2014-03-06	2.82	2.82	2.80	2.80	26816
2014-03-07	2.75	2.78	2.70	2.72	16064
2014-03-13	2.64	2.64	2.58	2.58	4820
2014-03-17	2.63	2.63	2.63	2.63	8000
2014-03-18	2.59	2.63	2.59	2.63	4764
2014-03-19	2.58	2.58	2.58	2.58	1872
2014-03-21	2.62	2.62	2.59	2.59	18240
2014-03-24	2.66	2.67	2.54	2.67	38308
2014-03-25	2.67	2.67	2.67	2.67	8000
2014-03-26	2.61	2.61	2.61	2.61	2108
2014-03-27	2.61	2.61	2.61	2.61	1892
2014-03-28	2.62	2.62	2.57	2.57	1400
2014-04-01	2.64	2.66	2.64	2.66	6016
2014-04-02	2.73	2.73	2.73	2.73	784
2014-04-04	2.74	2.74	2.71	2.71	6816
2014-04-07	2.60	2.60	2.59	2.60	12504
2014-04-08	2.62	2.63	2.62	2.63	37644
2014-04-09	2.67	2.67	2.67	2.67	3832
2014-04-10	2.64	2.64	2.64	2.64	400
2014-04-15	2.33	2.38	2.33	2.36	26876
2014-04-17	2.38	2.38	2.38	2.38	728
2014-04-25	2.48	2.48	2.48	2.48	828
2014-05-02	2.48	2.48	2.48	2.48	2024
2014-05-13	2.46	2.47	2.46	2.47	7612
2014-05-16	2.34	2.34	2.33	2.33	10136
2014-05-19	2.30	2.30	2.27	2.27	6608
2014-05-20	2.31	2.32	2.31	2.32	7760
2014-05-21	2.33	2.33	2.33	2.33	2108
2014-05-22	2.33	2.33	2.33	2.33	1960
2014-05-23	2.34	2.34	2.34	2.34	4000
2014-05-27	2.46	2.46	2.41	2.41	8816
2014-05-28	2.47	2.47	2.45	2.45	11132
2014-05-29	2.47	2.47	2.47	2.47	9600
2014-06-03	2.48	2.48	2.47	2.47	7840
2014-06-04	2.48	2.51	2.48	2.51	1800
2014-06-09	2.49	2.49	2.49	2.49	0
2014-06-10	2.49	2.49	2.49	2.49	0
2014-06-12	2.40	2.41	2.40	2.41	0
2014-06-13	2.38	2.38	2.38	2.38	1616
2014-06-16	2.37	2.37	2.35	2.35	0
2014-06-17	2.40	2.40	2.40	2.40	0
2014-06-19	2.49	2.49	2.49	2.49	3312
2014-06-23	2.48	2.49	2.48	2.49	16412
2014-06-24	2.47	2.47	2.47	2.47	420
2014-06-25	2.51	2.51	2.51	2.51	1568
2014-07-03	2.48	2.48	2.48	2.48	2208
2014-07-07	2.45	2.45	2.45	2.45	652
2014-07-09	2.47	2.47	2.46	2.46	8520
2014-07-10	2.42	2.42	2.42	2.42	752
2014-07-11	2.44	2.44	2.44	2.44	3008
2014-07-14	2.48	2.48	2.48	2.48	1168
2014-07-15	2.42	2.42	2.42	2.42	920
2014-07-22	2.50	2.51	2.50	2.51	12400
2014-07-23	2.61	2.61	2.61	2.61	8400
2014-07-24	2.71	2.77	2.71	2.77	24036
2014-07-25	2.86	2.86	2.86	2.86	1328
2014-07-28	2.77	2.77	2.71	2.71	71392
2014-07-29	2.69	2.77	2.69	2.77	10232
2014-07-30	2.76	2.76	2.74	2.74	4304
2014-07-31	2.70	2.70	2.69	2.69	5748
2014-08-01	2.68	2.68	2.68	2.68	800
2014-08-04	2.50	2.50	2.50	2.50	920
2014-08-05	2.34	2.34	2.32	2.32	3284
2014-08-06	2.27	2.33	2.27	2.33	20632
2014-08-07	2.27	2.27	2.26	2.26	2400
2014-08-08	2.34	2.39	2.34	2.39	8688
2014-08-11	2.40	2.44	2.38	2.44	34420
2014-08-12	2.44	2.48	2.44	2.48	7032
2014-08-13	2.44	2.44	2.44	2.44	408
2014-08-14	2.49	2.49	2.49	2.49	840
2014-08-15	2.46	2.46	2.46	2.46	4000
2014-08-18	2.46	2.46	2.46	2.46	632
2014-08-19	2.42	2.42	2.42	2.42	800
2014-08-20	2.40	2.40	2.40	2.40	1004
2014-08-21	2.41	2.41	2.41	2.41	1176
2014-08-22	2.39	2.39	2.38	2.38	1544
2014-08-27	2.53	2.60	2.52	2.56	12816
2014-08-29	2.40	2.40	2.40	2.40	6216
2014-09-02	2.41	2.41	2.41	2.41	2168
2014-09-04	2.44	2.44	2.44	2.44	400
2014-09-08	2.39	2.39	1.92	2.12	63960
2014-09-09	2.05	2.08	2.04	2.08	92612
2014-09-10	2.01	2.03	2.01	2.01	7324
2014-09-11	2.03	2.03	2.03	2.03	3156
2014-09-12	2.00	2.00	1.97	1.97	13268
2014-09-15	1.98	1.98	1.98	1.98	2000
2014-09-16	1.94	1.96	1.94	1.96	9076
2014-09-18	1.99	1.99	1.97	1.97	3324
2014-09-19	2.01	2.01	1.97	1.97	9656
2014-09-23	1.94	1.97	1.94	1.95	4996
2014-09-24	1.98	1.98	1.98	1.98	1600
2014-09-30	1.93	1.93	1.93	1.93	832
2014-10-02	1.90	1.90	1.90	1.90	2000
2014-10-06	1.92	1.92	1.92	1.92	612
2014-10-07	1.86	1.86	1.86	1.86	420
2014-10-08	1.81	1.81	1.76	1.76	7860
2014-10-09	1.75	1.75	1.69	1.73	36460
2014-10-10	1.67	1.70	1.67	1.70	5320
2014-10-13	1.67	1.67	1.64	1.64	1008
2014-10-14	1.65	1.65	1.65	1.65	400
2014-10-15	1.66	1.68	1.65	1.68	5220
2014-10-16	1.60	1.62	1.57	1.62	10208
2014-10-20	1.68	1.68	1.68	1.68	1288
2014-10-21	1.84	1.84	1.84	1.84	6000
2014-10-22	1.85	1.85	1.85	1.85	2800
2014-10-23	1.85	1.85	1.85	1.85	6000
2014-10-24	1.82	1.82	1.82	1.82	800
2014-10-27	1.77	1.77	1.76	1.76	4852
2014-10-28	1.80	1.80	1.80	1.80	1904
2014-10-29	1.82	1.82	1.82	1.82	892
2014-10-30	1.82	1.82	1.81	1.81	2592
2014-10-31	1.83	1.83	1.83	1.83	632
2014-11-03	1.88	1.89	1.88	1.89	19528
2014-11-05	1.94	1.94	1.94	1.94	400
2014-11-11	1.89	1.89	1.88	1.88	8876
2014-11-12	1.87	1.87	1.87	1.87	27408
2014-11-13	1.86	1.86	1.86	1.86	4216
2014-11-18	1.91	1.94	1.91	1.94	4840
2014-11-21	1.92	1.92	1.92	1.92	524
2014-11-24	2.02	2.02	2.01	2.01	904
2014-11-25	2.03	2.03	1.98	1.98	5416
2014-12-01	2.01	2.01	1.98	1.98	3728
2014-12-02	2.03	2.28	2.03	2.28	47436
2014-12-03	2.32	2.33	2.32	2.32	2136
2014-12-04	2.29	2.32	2.25	2.25	496
2014-12-05	2.30	2.30	2.26	2.26	11424
2014-12-08	2.31	2.31	2.31	2.31	6800
2014-12-09	2.27	2.27	2.20	2.20	5416
2014-12-10	2.24	2.25	2.24	2.25	12652
2014-12-12	2.23	2.23	2.19	2.19	5204
2014-12-15	2.18	2.18	2.18	2.18	9132
2014-12-16	2.15	2.15	2.10	2.12	1012
2014-12-18	2.22	2.22	2.22	2.22	12396
2014-12-19	2.21	2.21	2.21	2.21	400
2014-12-22	2.24	2.24	2.24	2.24	420
2014-12-23	2.21	2.21	2.21	2.21	184
2014-12-24	2.20	2.21	2.20	2.21	612
2014-12-31	2.21	2.21	2.18	2.18	28000
2015-01-02	2.26	2.26	2.24	2.24	8108
2015-01-09	2.25	2.25	2.24	2.24	42024
2015-01-12	2.25	2.28	2.25	2.28	8312
2015-01-13	2.21	2.21	2.21	2.21	2672
2015-01-14	2.22	2.22	2.22	2.22	1052
2015-01-16	2.12	2.18	2.12	2.18	10292
2015-01-20	2.20	2.20	2.19	2.19	820
2015-01-22	2.12	2.16	2.12	2.16	2400
2015-01-23	2.08	2.09	2.08	2.09	10216
2015-02-03	2.13	2.14	2.13	2.14	3716
2015-02-06	2.14	2.14	2.12	2.12	3052
2015-02-09	2.09	2.10	2.09	2.10	3200
2015-02-11	2.23	2.23	2.20	2.20	15984
2015-02-12	2.27	2.28	2.26	2.28	28144
2015-02-17	2.20	2.21	2.20	2.21	5744
2015-02-18	2.21	2.21	2.21	2.21	4124
2015-02-19	2.22	2.23	2.22	2.23	8876
2015-02-20	2.19	2.19	2.19	2.19	528
2015-02-24	2.17	2.18	2.17	2.18	4000
2015-02-25	2.13	2.14	2.13	2.14	10620
2015-02-26	2.15	2.15	2.14	2.14	8800
2015-02-27	2.13	2.13	2.13	2.13	400
2015-03-02	2.07	2.07	2.07	2.07	3216
2015-03-03	2.09	2.09	2.09	2.09	4028
2015-03-05	2.04	2.06	2.04	2.06	2000
2015-03-06	2.04	2.05	2.04	2.05	14920
2015-03-09	0.00	0.00	0.00	2.05	208
2015-03-10	0.00	0.00	0.00	2.05	0
2015-03-12	2.01	2.01	2.01	2.01	4000
2015-03-13	1.98	1.98	1.98	1.98	2108
2015-03-16	2.00	2.00	2.00	2.00	2000
2015-03-17	1.97	1.97	1.97	1.97	800
2015-03-19	1.96	1.97	1.96	1.97	11936
2015-03-20	2.14	2.17	2.13	2.17	24544
2015-03-23	2.15	2.19	2.15	2.19	7984
2015-03-24	2.12	2.14	2.12	2.14	4600
2015-03-25	2.12	2.12	2.10	2.10	2012
2015-03-27	2.00	2.00	2.00	2.00	804
2015-03-31	2.00	2.00	2.00	2.00	400
2015-04-02	2.01	2.01	2.01	2.01	928
2015-04-07	2.03	2.03	2.03	2.03	6108
2015-04-08	1.99	1.99	1.99	1.99	1408
2015-04-13	1.97	1.97	1.97	1.97	400
2015-04-16	2.03	2.05	2.03	2.05	7164
2015-04-17	2.05	2.05	2.05	2.05	7344
2015-04-27	2.10	2.10	2.10	2.10	1336
2015-04-28	2.06	2.08	2.06	2.08	2400
2015-04-29	2.06	2.06	2.05	2.05	2508
2015-05-05	2.08	2.08	2.08	2.08	400
2015-05-11	2.15	2.15	2.15	2.15	468
2015-05-13	2.25	2.25	2.25	2.25	2108
2015-05-14	2.25	2.25	2.25	2.25	14296
2015-05-15	2.24	2.25	2.24	2.25	6000
2015-05-18	2.23	2.23	2.23	2.23	1252
2015-05-19	2.21	2.21	2.21	2.21	1000
2015-05-21	2.25	2.26	2.24	2.26	7716
2015-05-22	2.20	2.20	2.20	2.20	1052
2015-05-26	2.13	2.13	2.13	2.13	4800
2015-05-28	2.06	2.06	2.05	2.05	6000
2015-05-29	2.04	2.04	2.04	2.04	2524
2015-06-02	2.03	2.05	2.03	2.05	12000
2015-06-03	2.06	2.06	2.06	2.06	2000
2015-06-05	2.02	2.02	2.02	2.02	6000
2015-06-08	2.07	2.07	2.07	2.07	400
2015-06-16	2.02	2.02	2.02	2.02	8400
2015-06-17	1.98	1.98	1.98	1.98	400
2015-06-22	2.04	2.04	2.04	2.04	21024
2015-06-24	1.98	1.98	1.98	1.98	400
2015-06-26	2.00	2.00	2.00	2.00	632
2015-06-29	1.97	1.99	1.97	1.99	3956
2015-06-30	1.99	1.99	1.57	1.57	67348
2015-07-01	1.82	1.82	1.82	1.82	28000
2015-07-02	1.83	1.83	1.81	1.81	8032
2015-07-06	1.84	1.85	1.81	1.81	15484
2015-07-07	1.77	1.80	1.77	1.80	6400
2015-07-13	1.81	1.81	1.81	1.81	16000
2015-07-14	1.81	1.82	1.81	1.81	8320
2015-07-16	1.89	1.89	1.88	1.88	3576
2015-07-20	1.86	1.86	1.86	1.86	468
2015-07-21	1.83	1.83	1.83	1.83	400
2015-07-22	1.80	1.82	1.80	1.82	7320
2015-07-24	1.82	1.82	1.82	1.82	4820
2015-07-27	1.85	1.85	1.85	1.85	4400
2015-07-28	1.86	1.86	1.86	1.86	10800
2015-08-04	1.93	1.93	1.90	1.90	10460
2015-08-06	2.00	2.00	2.00	2.00	1680
2015-08-07	2.01	2.02	2.01	2.01	16000
2015-08-10	2.09	2.11	2.09	2.10	4800
2015-08-12	2.09	2.09	2.09	2.09	5000
2015-08-13	2.10	2.11	2.09	2.09	41800
2015-08-14	2.11	2.13	2.11	2.12	12068
2015-08-17	2.11	2.12	2.10	2.12	4060
2015-08-18	2.16	2.16	2.16	2.16	8720
2015-08-19	2.13	2.13	2.12	2.12	4708
2015-08-20	2.13	2.13	2.09	2.09	13196
2015-08-21	2.09	2.09	2.05	2.05	4708
2015-08-24	2.00	2.00	1.96	2.00	6876
2015-08-27	2.13	2.14	2.12	2.12	4800
2015-08-28	2.10	2.11	2.09	2.09	3800
2015-08-31	2.09	2.09	2.09	2.09	2400
2015-09-01	2.04	2.04	2.04	2.04	552
2015-09-02	2.11	2.11	2.10	2.10	3000
2015-09-03	2.06	2.06	2.06	2.06	1600
2015-09-04	2.07	2.08	2.06	2.07	188624
2015-09-08	2.09	2.10	2.09	2.09	35472
2015-09-09	2.17	2.17	2.16	2.16	15208
2015-09-10	2.16	2.17	2.15	2.16	20208
2015-09-11	2.12	2.14	2.12	2.14	5200
2015-09-15	2.18	2.18	2.18	2.18	484
2015-09-16	2.24	2.25	2.24	2.24	12532
2015-09-17	2.26	2.27	2.25	2.27	34584
2015-09-18	2.25	2.27	2.25	2.25	4136
2015-09-21	2.25	2.25	2.25	2.25	1200
2015-09-22	2.20	2.20	2.20	2.20	4216
2015-09-25	2.30	2.30	2.24	2.24	12000
2015-09-30	2.21	2.21	2.21	2.21	400
2015-10-01	2.22	2.22	2.22	2.22	400
2015-10-02	2.23	2.23	2.23	2.23	404
2015-10-05	2.30	2.30	2.30	2.30	4000
2015-10-06	2.33	2.33	2.33	2.33	4000
2015-10-09	2.32	2.32	2.32	2.32	3056
2015-10-14	2.21	2.21	2.21	2.21	4000
2015-10-15	2.19	2.19	2.19	2.19	1472
2015-10-21	2.21	2.21	2.21	2.21	4000
2015-10-23	2.15	2.15	2.15	2.15	660
2015-10-26	2.22	2.22	2.22	2.22	4056
2015-10-29	2.15	2.15	2.14	2.15	32024
2015-11-02	2.22	2.22	2.22	2.22	4400
2015-11-05	2.17	2.17	2.16	2.16	2840
2015-11-06	2.18	2.18	2.18	2.18	4216
2015-11-09	2.25	2.25	2.23	2.23	14216
2015-11-12	2.17	2.17	2.17	2.17	1296
2015-11-13	2.15	2.15	2.11	2.11	1600
2015-11-16	2.17	2.17	2.17	2.17	4560
2015-11-18	2.14	2.14	2.14	2.14	4772
2015-11-20	2.14	2.14	2.14	2.14	4800
2015-11-30	2.21	2.21	2.21	2.21	6764
2015-12-01	2.19	2.19	2.19	2.19	6024
2015-12-04	2.19	2.19	2.19	2.19	2336
2015-12-07	2.30	2.30	2.27	2.27	9188
2015-12-08	2.24	2.25	2.24	2.24	8616
2015-12-09	2.24	2.24	2.24	2.24	632
2015-12-17	2.20	2.20	2.20	2.20	420
2015-12-18	2.22	2.22	2.19	2.19	2176
2015-12-21	2.19	2.19	2.19	2.19	8000
2015-12-23	2.20	2.20	2.20	2.20	5160
2015-12-29	2.26	2.26	2.26	2.26	4916
2015-12-30	2.25	2.26	2.24	2.26	3808
2016-01-07	2.09	2.12	2.06	2.10	5764
2016-01-11	2.03	2.03	2.03	2.03	420
2016-01-12	2.06	2.06	2.06	2.06	4040
2016-01-13	2.00	2.00	2.00	2.00	1200
2016-01-14	1.98	1.98	1.94	1.96	12200
2016-01-15	1.88	1.89	1.88	1.89	2400
2016-01-19	1.85	1.85	1.85	1.85	800
2016-01-20	1.80	1.80	1.80	1.80	800
2016-01-26	1.85	1.85	1.85	1.85	800
2016-01-28	1.85	1.85	1.74	1.79	4372
2016-02-03	1.85	1.87	1.85	1.87	22540
2016-02-10	1.66	1.66	1.66	1.66	1368
2016-02-11	1.64	1.64	1.64	1.64	600
2016-02-17	1.72	1.72	1.72	1.72	612
2016-02-18	1.78	1.79	1.78	1.79	5228
2016-02-22	1.73	1.73	1.73	1.73	612
2016-02-23	1.72	1.72	1.72	1.72	2000
2016-02-24	1.69	1.69	1.67	1.67	4400
2016-03-01	1.73	1.74	1.73	1.74	9472
2016-03-02	1.73	1.76	1.73	1.76	6764
2016-03-04	1.79	1.79	1.79	1.79	420
2016-03-07	1.78	1.82	1.78	1.82	880
2016-03-09	1.76	1.76	1.75	1.75	4212
2016-03-16	1.77	1.77	1.77	1.77	400
2016-03-17	0.00	0.00	0.00	1.77	0
2016-03-21	1.81	1.85	1.81	1.85	8800
2016-03-22	1.85	1.89	1.85	1.88	27720
2016-03-23	1.85	1.85	1.85	1.85	400
2016-03-31	1.78	1.78	1.78	1.78	1896
2016-04-01	0.00	0.00	0.00	1.78	0
2016-04-06	1.89	1.90	1.89	1.90	6000
2016-04-07	1.91	1.91	1.90	1.90	3600
2016-04-08	1.90	1.90	1.89	1.89	27196
2016-04-11	1.93	1.93	1.92	1.92	8636
2016-04-13	1.95	1.95	1.95	1.95	4000
2016-04-14	1.96	1.96	1.96	1.96	4000
2016-04-19	1.96	1.96	1.96	1.96	208
2016-04-20	1.96	1.96	1.96	1.96	0
2016-04-21	1.96	1.96	1.96	1.96	1680
2016-04-22	1.96	1.96	1.96	1.96	0
2016-04-26	1.96	1.96	1.96	1.96	2000
2016-04-27	2.01	2.01	1.99	2.00	14640
2016-04-28	2.01	2.01	1.99	1.99	1552
2016-04-29	1.99	1.99	1.99	1.99	0
2016-05-02	2.00	2.00	2.00	2.00	1052
2016-05-03	1.96	1.96	1.95	1.95	3992
2016-05-04	2.01	2.01	2.01	2.01	3992
2016-05-05	2.01	2.01	2.01	2.01	0
2016-05-06	1.99	1.99	1.99	1.99	1092
2016-05-09	1.95	1.96	1.95	1.96	10752
2016-05-10	2.10	2.10	2.09	2.09	6128
2016-05-11	2.17	2.18	2.16	2.16	9632
2016-05-12	2.16	2.16	2.16	2.16	0
2016-05-13	2.16	2.16	2.16	2.16	0
2016-05-16	2.15	2.15	2.15	2.15	400
2016-05-17	2.13	2.13	2.13	2.13	420
2016-05-18	2.16	2.16	2.10	2.10	6508
2016-05-19	2.10	2.10	2.10	2.10	0
2016-05-20	2.16	2.16	2.14	2.14	3020
2016-05-24	2.21	2.23	2.21	2.23	4000
2016-05-25	2.20	2.20	2.20	2.20	2000
2016-05-26	2.20	2.20	2.20	2.20	0
2016-05-27	2.20	2.20	2.20	2.20	0
2016-05-31	2.20	2.20	2.20	2.20	0
2016-06-01	2.20	2.20	2.20	2.20	0
2016-06-02	2.20	2.20	2.20	2.20	0
2016-06-03	2.25	2.27	2.25	2.27	13852
2016-06-06	0.00	0.00	0.00	2.27	180
2016-06-07	2.29	2.29	2.28	2.28	1052
2016-06-08	2.26	2.26	2.26	2.26	42168
2016-06-09	2.26	2.26	2.26	2.26	0
2016-06-10	2.26	2.26	2.26	2.26	0
2016-06-13	2.09	2.09	2.09	2.09	400
2016-06-14	2.09	2.09	2.09	2.09	0
2016-06-15	2.09	2.09	2.09	2.09	0
2016-06-16	1.99	1.99	1.95	1.95	2000
2016-06-17	0.00	0.00	0.00	1.95	108
2016-06-20	1.95	1.95	1.95	1.95	208
2016-06-21	2.05	2.05	2.05	2.05	736
2016-06-22	2.05	2.05	2.05	2.05	0
2016-06-23	2.05	2.05	2.05	2.05	0
2016-06-24	2.05	2.05	2.05	2.05	0
2016-06-28	2.05	2.05	2.05	2.05	48
2016-06-29	2.05	2.05	2.05	2.05	0
2016-06-30	2.05	2.05	2.05	2.05	0
2016-07-01	2.05	2.05	2.05	2.05	0
2016-07-05	2.05	2.05	2.05	2.05	0
2016-07-06	2.03	2.03	2.03	2.03	400
2016-07-07	2.03	2.03	2.03	2.03	0
2016-07-08	2.03	2.03	2.03	2.03	0
2016-07-11	2.12	2.13	2.11	2.11	3220
2016-07-12	2.13	2.13	2.13	2.13	4000
2016-07-13	2.13	2.13	2.13	2.13	0
2016-07-14	2.13	2.13	2.13	2.13	0
2016-07-15	2.13	2.13	2.13	2.13	0
2016-07-18	2.14	2.14	2.14	2.14	3240
2016-07-19	2.19	2.19	2.19	2.19	2000
2016-07-20	2.23	2.23	2.23	2.23	1408
2016-07-21	2.23	2.23	2.23	2.23	0
2016-07-22	2.23	2.23	2.23	2.23	0
2016-07-25	2.23	2.23	2.23	2.23	0
2016-07-26	2.20	2.20	2.20	2.20	4364
2016-07-27	2.20	2.20	2.20	2.20	0
2016-07-28	2.25	2.26	2.25	2.26	7000
2016-07-29	2.26	2.26	2.26	2.26	0
2016-08-01	2.31	2.31	2.31	2.31	5684
2016-08-02	2.31	2.31	2.31	2.31	0
2016-08-03	2.31	2.31	2.31	2.31	0
2016-08-04	2.31	2.31	2.31	2.31	0
2016-08-05	2.31	2.31	2.31	2.31	1052
2016-08-08	2.33	2.33	2.33	2.33	4000
2016-08-10	2.33	2.33	2.29	2.29	1112
2016-08-11	2.34	2.34	2.33	2.33	1600
2016-08-12	2.41	2.44	2.41	2.44	9172
2016-08-15	2.42	2.43	2.42	2.43	4888
2016-08-16	2.47	2.50	2.47	2.50	6000
2016-08-17	2.45	2.45	2.45	2.45	420
2016-08-23	2.53	2.55	2.53	2.55	5720
2016-08-24	2.56	2.56	2.56	2.56	400
2016-08-26	2.47	2.47	2.47	2.47	1528
2016-09-01	2.49	2.49	2.49	2.49	1120
2016-09-02	2.51	2.52	2.51	2.52	1608
2016-09-07	2.55	2.55	2.55	2.55	1644
2016-09-09	2.47	2.47	2.45	2.45	1600
2016-09-15	2.50	2.50	2.50	2.50	720
2016-09-16	2.55	2.55	2.55	2.55	1928
2016-09-19	2.57	2.57	2.57	2.57	4000
2016-09-20	2.58	2.60	2.58	2.60	14712
2016-09-21	2.65	2.65	2.62	2.62	9496
2016-09-22	2.69	2.70	2.69	2.70	11000
2016-09-23	2.74	2.74	2.73	2.73	2400
2016-09-26	2.77	2.77	2.72	2.72	6832
2016-09-27	2.74	2.74	2.74	2.74	920
2016-09-30	2.78	2.79	2.78	2.78	9308
2016-10-03	2.83	2.83	2.83	2.83	400
2016-10-04	2.83	2.83	2.82	2.82	9200
2016-10-05	2.83	2.89	2.83	2.86	8000
2016-10-06	2.83	2.84	2.83	2.84	5100
2016-10-07	2.85	2.85	2.85	2.85	804
2016-10-10	2.88	2.88	2.85	2.85	2800
2016-10-11	2.83	2.83	2.79	2.79	4600
2016-10-13	2.71	2.75	2.71	2.75	4520
2016-10-14	2.78	2.78	2.78	2.78	2300
2016-10-17	2.71	2.71	2.71	2.71	2000
2016-10-18	2.77	2.77	2.75	2.77	3116
2016-10-19	2.75	2.75	2.75	2.75	1052
2016-10-20	2.77	2.77	2.77	2.77	3648
2016-10-21	2.73	2.73	2.73	2.73	3584
2016-10-24	2.71	2.71	2.71	2.71	632
2016-10-25	2.71	2.71	2.71	2.71	16360
2016-10-26	2.75	2.75	2.75	2.75	400
2016-10-27	2.79	2.79	2.79	2.79	732
2016-10-31	2.72	2.72	2.72	2.72	3592
2016-11-07	2.76	2.76	2.76	2.76	720
2016-11-08	2.79	2.80	2.79	2.80	10800
2016-11-10	2.78	2.81	2.76	2.77	35816
2016-11-14	2.98	2.98	2.95	2.98	4816
2016-11-15	3.01	3.06	3.01	3.06	10860
2016-11-16	3.06	3.06	3.06	3.06	1200
2016-11-17	3.16	3.18	3.14	3.18	17380
2016-11-18	3.25	3.25	3.23	3.23	6272
2016-11-21	3.21	3.26	3.19	3.26	14252
2016-11-22	3.16	3.17	3.14	3.17	4948
2016-11-23	3.12	3.12	3.08	3.08	63716
2016-11-25	3.19	3.20	3.14	3.14	19976
2016-11-28	3.21	3.24	3.21	3.24	1220
2016-11-29	3.19	3.19	3.19	3.19	8480
2016-11-30	3.28	3.28	3.23	3.23	2072
2016-12-05	3.26	3.26	3.26	3.26	2000
2016-12-07	3.35	3.35	3.33	3.33	16192
2016-12-09	3.33	3.33	3.33	3.33	14756
2016-12-12	3.50	3.53	3.50	3.51	5708
2016-12-14	3.52	3.52	3.52	3.52	20680
2016-12-15	3.49	3.49	3.49	3.49	7080
2016-12-16	3.65	3.70	3.65	3.70	11292
2016-12-19	3.63	3.63	3.61	3.61	2672
2016-12-20	3.56	3.56	3.51	3.53	122812
2016-12-21	3.69	3.69	3.66	3.66	8000
2016-12-22	3.65	3.65	3.65	3.65	3688
2016-12-23	3.66	3.66	3.66	3.66	1480
2016-12-27	3.75	3.79	3.75	3.78	51984
2016-12-28	3.86	3.87	3.84	3.84	9356
2016-12-29	3.80	3.85	3.80	3.85	33088
2016-12-30	3.88	3.89	3.88	3.89	21088
2017-01-03	3.99	4.08	3.99	4.07	34092
2017-01-04	4.06	4.10	4.03	4.06	25224
2017-01-05	4.06	4.06	4.06	4.06	3340
2017-01-09	4.07	4.13	4.07	4.13	24108
2017-01-10	4.17	4.17	4.15	4.15	7204
2017-01-11	4.15	4.15	4.15	4.15	1840
2017-01-17	4.08	4.08	4.08	4.08	6316
2017-01-18	4.01	4.08	4.01	4.08	8744
2017-01-20	3.94	3.94	3.91	3.91	13368
2017-01-23	4.01	4.02	4.01	4.02	2476
2017-01-26	4.03	4.03	4.03	4.03	540
2017-01-27	3.96	3.96	3.96	3.96	10000
2017-01-30	3.92	3.92	3.91	3.91	19848
2017-01-31	3.82	3.82	3.75	3.75	48580
2017-02-01	3.89	3.89	3.85	3.85	28156
2017-02-02	3.83	3.84	3.81	3.81	3200
2017-02-03	3.82	3.84	3.82	3.84	16000
2017-02-06	3.75	3.75	3.67	3.69	57760
2017-02-07	3.71	3.71	3.71	3.71	1028
2017-02-08	3.63	3.64	3.63	3.64	4392
2017-02-09	3.64	3.73	3.64	3.73	12924
2017-02-10	3.92	3.95	3.87	3.95	51828
2017-02-13	3.87	3.90	3.87	3.90	1424
2017-02-14	3.80	3.83	3.80	3.80	25600
2017-02-15	3.89	3.89	3.89	3.89	3600
2017-02-16	3.92	3.92	3.92	3.92	700
2017-02-21	3.90	3.90	3.90	3.90	1280
2017-02-22	3.89	3.89	3.89	3.89	3604
2017-02-27	3.86	3.86	3.86	3.86	4036
2017-03-01	3.86	3.88	3.86	3.88	2612
2017-03-08	4.13	4.14	4.09	4.09	47812
2017-03-09	4.11	4.11	4.10	4.10	7852
2017-03-10	4.45	4.49	4.45	4.46	23772
2017-03-13	4.44	4.44	4.43	4.43	46604
2017-03-14	4.48	4.48	4.42	4.45	29632
2017-03-16	4.49	4.49	4.48	4.48	9976
2017-03-17	4.43	4.44	4.41	4.41	15344
2017-03-20	4.46	4.47	4.46	4.46	13308
2017-03-21	4.52	4.52	4.37	4.37	11856
2017-03-22	4.38	4.38	4.34	4.34	16156
2017-03-23	4.37	4.37	4.33	4.36	7400
2017-03-24	4.38	4.47	4.38	4.38	12000
2017-03-27	4.32	4.32	4.32	4.32	920
2017-03-28	4.81	4.81	4.74	4.74	6792
2017-03-29	4.78	4.80	4.78	4.79	11948
2017-04-03	4.91	4.91	4.91	4.91	1260
2017-04-04	4.97	4.99	4.97	4.99	3408
2017-04-05	5.25	5.25	5.25	5.25	6924
2017-04-06	5.28	5.28	5.28	5.28	3272
2017-04-07	5.39	5.39	5.39	5.39	3200
2017-04-10	5.40	5.40	5.39	5.39	2456
2017-04-11	5.36	5.41	5.30	5.30	10124
2017-04-12	5.46	5.48	5.45	5.48	7200
2017-04-13	5.44	5.48	5.44	5.48	11440
2017-04-17	5.51	5.51	5.51	5.51	900
2017-04-18	5.46	5.46	5.40	5.46	10120
2017-04-19	5.53	5.53	5.53	5.53	3876
2017-04-20	5.64	5.60	5.60	5.60	1860
2017-04-21	5.59	5.61	5.59	5.61	12604
2017-04-24	5.74	5.78	5.78	5.78	5368
2017-04-27	5.76	5.77	5.73	5.77	3580
2017-04-28	5.78	5.84	5.80	5.84	6564
2017-05-01	5.89	5.89	5.89	5.89	36868
2017-05-03	5.88	5.89	5.88	5.89	2004
2017-05-04	6.00	6.00	6.00	6.00	3200
2017-05-08	6.08	6.17	6.08	6.17	8508
2017-05-09	6.16	6.22	6.16	6.22	3808
2017-05-10	6.79	6.81	6.71	6.74	49216
2017-05-11	6.90	6.95	6.87	6.95	43080
2017-05-12	6.94	6.96	6.90	6.96	39272
2017-05-15	6.97	7.10	7.04	7.10	42948
2017-05-16	7.29	7.36	7.28	7.36	25444
2017-05-17	7.23	7.23	6.64	6.88	112804
2017-05-18	6.76	7.01	6.76	7.00	42480
2017-05-19	6.92	6.92	6.89	6.89	4228
2017-05-22	6.96	6.96	6.96	6.96	632
2017-05-23	6.95	6.95	6.94	6.94	2304
2017-05-24	6.91	6.91	6.91	6.91	5496
2017-05-26	6.94	6.94	6.94	6.94	1004
2017-05-30	6.99	7.01	6.99	7.01	4280
2017-05-31	7.00	7.03	6.98	7.03	11580
2017-06-01	7.06	7.10	7.06	7.10	5712
2017-06-02	7.13	7.22	7.13	7.22	10016
2017-06-05	7.20	7.24	7.20	7.24	5164
2017-06-06	7.20	7.20	7.20	7.20	864
2017-06-07	7.19	7.20	7.20	7.20	2344
2017-06-08	7.31	7.34	7.31	7.34	8468
2017-06-09	7.50	7.62	7.50	7.53	25140
2017-06-12	7.39	7.39	7.33	7.38	9124
2017-06-13	7.48	7.54	7.48	7.52	4448
2017-06-15	7.30	7.32	7.32	7.32	1556
2017-06-16	7.58	7.67	7.63	7.63	4536
2017-06-19	7.67	7.68	7.67	7.68	3760
2017-06-20	7.69	7.69	7.69	7.69	800
2017-06-21	7.58	7.56	7.55	7.56	1884
2017-06-22	7.85	7.91	7.85	7.91	14456
2017-06-23	7.95	8.00	7.95	7.99	22100
2017-06-27	8.06	8.12	8.06	8.12	4688
2017-06-28	8.13	8.13	8.07	8.07	1720
2017-06-29	8.02	7.85	7.69	7.69	7192
2017-06-30	7.92	7.92	7.92	7.92	4288
2017-07-06	8.00	8.06	8.06	8.06	2208
2017-07-07	7.94	8.04	7.94	8.04	9756
2017-07-10	8.06	8.09	8.06	8.09	3808
2017-07-11	8.05	8.10	8.10	8.10	1068
2017-07-12	8.23	8.28	8.23	8.28	7652
2017-07-13	8.22	8.26	8.19	8.23	140092
2017-07-14	8.05	8.11	8.11	8.11	1400
2017-07-17	8.08	8.11	8.08	8.11	5908
2017-07-18	7.86	7.72	7.65	7.65	2984
2017-07-19	7.31	7.32	6.84	6.92	48492
2017-07-20	6.98	7.04	6.99	7.04	7060
2017-07-21	6.99	7.01	7.01	7.01	800
2017-07-24	6.86	6.86	6.76	6.76	6048
2017-07-25	7.08	7.17	7.02	7.13	33508
2017-07-26	6.90	6.90	6.90	6.90	2104
2017-07-27	6.98	6.98	6.96	6.96	83552
2017-07-28	6.86	6.88	6.86	6.88	26928
2017-07-31	7.25	7.25	7.11	7.22	133580
2017-08-01	6.96	6.96	6.93	6.93	3436
2017-08-02	7.07	7.07	7.07	7.07	2484
2017-08-03	7.10	7.10	7.08	7.08	13324
2017-08-04	7.17	7.17	7.09	7.09	1400
2017-08-07	7.72	7.86	7.70	7.86	19628
2017-08-08	7.70	7.72	7.67	7.69	18428
2017-08-09	7.61	7.74	7.61	7.74	15504
2017-08-10	8.26	8.33	8.14	8.18	16920
2017-08-11	8.45	8.58	8.28	8.38	8792
2017-08-14	8.55	8.56	8.55	8.56	5148
2017-08-16	8.78	8.82	8.72	8.82	6460
2017-08-17	8.94	9.05	8.94	9.00	8480
2017-08-18	8.95	9.07	8.95	9.06	17652
2017-08-21	9.06	9.06	9.04	9.04	4556
2017-08-22	9.10	9.10	9.10	9.10	1312
2017-08-23	9.33	9.37	9.33	9.33	9600
2017-08-24	9.40	9.40	9.38	9.39	22464
2017-08-25	9.48	9.72	9.48	9.72	12992
2017-08-28	10.06	10.06	9.87	9.98	9616
2017-08-29	9.91	9.91	9.91	9.91	404
2017-08-30	9.88	9.89	9.52	9.60	21608
2017-08-31	9.69	9.66	9.60	9.60	2772
2017-09-01	9.82	9.85	9.82	9.85	6400
2017-09-05	10.04	10.06	10.06	10.06	2240
2017-09-06	10.42	10.42	10.25	10.34	651772
2017-09-07	10.64	10.62	10.61	10.61	29204
2017-09-08	10.86	11.00	10.98	11.00	4560
2017-09-11	11.22	11.26	11.22	11.25	2960
2017-09-12	11.45	11.47	11.27	11.35	96028
2017-09-13	11.11	11.05	11.00	11.01	14112
2017-09-14	11.08	11.08	11.05	11.08	6752
2017-09-15	11.23	11.22	11.17	11.19	11760
2017-09-18	11.16	11.16	11.13	11.13	6520
2017-09-20	11.14	11.14	11.10	11.14	9436
2017-09-21	11.17	11.24	11.17	11.24	3700
2017-09-22	11.18	11.18	11.17	11.17	6600
2017-09-25	11.20	11.25	11.19	11.19	1380
2017-09-26	11.01	11.01	10.98	11.01	3140
2017-09-28	11.36	11.36	11.34	11.34	11484
2017-09-29	11.68	11.87	11.68	11.84	23540
2017-10-02	12.37	12.75	12.50	12.60	19872
2017-10-03	12.97	13.21	12.91	13.06	17300
2017-10-04	12.95	13.17	12.95	13.12	109280
2017-10-05	12.82	12.67	12.67	12.67	1300
2017-10-06	12.29	12.42	12.26	12.41	11028
2017-10-09	11.59	11.76	11.44	11.60	17824
2017-10-10	11.88	11.94	11.79	11.93	79380
2017-10-11	11.98	12.01	11.98	12.01	1252
2017-10-13	12.21	12.21	12.21	12.21	2108
2017-10-16	12.75	12.80	12.71	12.79	14224
2017-10-17	12.61	12.70	12.60	12.69	6224
2017-10-18	12.79	12.80	12.79	12.80	4492
2017-10-19	12.10	12.25	12.10	12.17	10240
2017-10-20	12.10	12.10	10.88	11.23	100340
2017-10-23	10.76	10.86	10.75	10.80	28344
2017-10-24	10.87	10.90	10.81	10.90	21344
2017-10-25	10.88	10.88	10.77	10.77	19764
2017-10-26	10.36	10.36	9.33	9.59	223644
2017-10-27	10.14	10.24	10.08	10.24	74516
2017-10-30	10.43	10.46	10.40	10.40	11576
2017-10-31	10.57	10.51	10.47	10.51	3848
2017-11-01	10.00	10.06	9.48	9.71	40236
2017-11-02	10.60	10.87	10.55	10.87	19240
2017-11-03	10.50	10.50	10.10	10.41	4732
2017-11-06	10.87	10.87	10.76	10.87	9992
2017-11-07	10.78	10.87	10.78	10.87	2400
2017-11-08	10.07	10.08	10.00	10.00	8384
2017-11-09	9.62	9.62	9.30	9.62	26712
2017-11-10	9.00	9.16	9.00	9.15	18436
2017-11-13	8.18	8.28	7.95	8.02	19840
2017-11-14	8.00	8.14	7.96	8.03	53944
2017-11-15	7.60	7.75	7.69	7.69	8028
2017-11-16	7.53	7.53	7.45	7.45	13748
2017-11-17	7.31	7.41	7.22	7.22	16836
2017-11-20	7.69	8.01	7.69	8.01	21904
2017-11-21	7.80	7.96	7.80	7.93	2880
2017-11-22	7.85	7.85	7.79	7.79	3828
2017-11-24	7.91	7.93	7.88	7.88	32796
2017-11-27	7.45	7.46	7.41	7.42	4416
2017-11-28	7.64	7.73	7.64	7.73	3200
2017-11-29	7.66	7.66	7.66	7.66	4244
2017-11-30	7.34	7.35	7.26	7.28	11140
2017-12-01	7.36	7.40	7.20	7.20	6928
2017-12-04	7.10	7.14	6.83	7.05	62684
2017-12-05	7.06	7.12	7.06	7.12	4288
2017-12-06	6.87	6.87	6.87	6.87	1404
2017-12-07	6.98	6.98	6.98	6.98	5956
2017-12-08	7.43	7.66	7.38	7.66	29416
2017-12-11	8.05	8.53	8.05	8.53	22756
2017-12-12	8.49	8.49	8.45	8.45	14404
2017-12-13	8.72	8.79	8.70	8.72	15300
2017-12-14	8.45	8.45	8.27	8.27	12412
2017-12-15	8.12	7.94	7.87	7.94	2404
2017-12-18	7.98	7.99	7.96	7.98	10868
2017-12-19	8.01	7.96	7.93	7.93	6012
2017-12-21	7.74	7.76	7.71	7.74	4656
2017-12-26	7.70	7.70	7.70	7.70	5176
2017-12-27	7.98	8.36	7.98	8.29	18368
2017-12-28	8.25	8.28	8.19	8.28	44016
2017-12-29	8.02	8.03	8.02	8.03	3168
2018-01-02	8.10	8.20	8.06	8.19	6132
2018-01-03	8.27	8.27	8.27	8.27	464
2018-01-04	8.60	8.60	8.59	8.59	960
2018-01-05	8.46	8.45	8.45	8.45	856
2018-01-08	8.60	8.60	8.60	8.60	404
2018-01-09	8.49	8.49	8.41	8.46	13264
2018-01-10	8.20	8.20	8.20	8.20	608
2018-01-11	8.36	8.41	8.36	8.41	4664
2018-01-12	8.68	8.68	8.63	8.68	11056
2018-01-16	8.63	8.63	8.51	8.51	1324
2018-01-17	8.38	8.38	8.37	8.37	1200
2018-01-18	8.37	8.37	8.37	8.37	1008
2018-01-19	8.66	8.69	8.66	8.69	9288
2018-01-22	8.76	8.82	8.76	8.82	2904
2018-01-23	9.04	9.04	9.01	9.01	4672
2018-01-24	8.70	8.79	8.67	8.79	12600
2018-01-25	9.30	9.33	9.20	9.29	22432
2018-01-26	9.60	9.87	9.58	9.85	4000
2018-01-29	10.40	10.51	10.39	10.40	10116
2018-01-30	9.93	9.95	9.43	9.60	19540
2018-01-31	9.22	9.27	9.07	9.27	17848
2018-02-01	9.43	9.63	9.39	9.55	19512
2018-02-02	9.33	9.33	9.28	9.28	4040
2018-02-05	8.93	9.44	8.44	8.45	23796
2018-02-06	8.59	8.73	8.59	8.73	1608
2018-02-07	8.92	8.94	8.87	8.94	13136
2018-02-08	8.37	8.37	8.14	8.14	6252
2018-02-09	8.34	8.39	8.16	8.25	8224
2018-02-12	8.74	8.81	8.74	8.81	10804
2018-02-13	8.92	8.92	8.86	8.86	824
2018-02-14	9.08	9.24	9.08	9.20	5052
2018-02-15	9.14	9.16	9.07	9.16	6864
2018-02-22	9.05	9.09	9.03	9.03	12604
2018-02-26	9.04	9.04	9.04	9.04	576
2018-02-27	8.92	8.92	8.64	8.69	24740
2018-02-28	8.74	8.74	8.72	8.72	2532
2018-03-01	8.69	8.69	8.45	8.55	5088
2018-03-02	8.44	8.44	8.42	8.44	12800
2018-03-05	8.49	8.72	8.49	8.72	2616
2018-03-06	8.96	8.99	8.96	8.99	980
2018-03-08	9.72	10.12	9.72	9.74	9484
2018-03-09	9.79	9.80	9.74	9.74	7200
2018-03-12	9.84	9.84	9.84	9.84	608
2018-03-13	9.61	9.61	9.57	9.57	3240
2018-03-15	9.80	9.93	9.80	9.93	1468
2018-03-20	9.74	9.75	9.74	9.75	6836
2018-03-21	9.83	9.83	9.72	9.81	10072
2018-03-22	9.48	9.51	9.47	9.47	8464
2018-03-23	9.37	9.40	9.28	9.28	7752
2018-03-26	9.98	10.01	9.92	9.96	5324
2018-03-27	10.08	10.08	10.08	10.08	1132
2018-03-28	9.84	9.84	9.32	9.32	16856
2018-04-02	9.65	9.65	9.50	9.50	5376
2018-04-03	9.75	9.75	9.70	9.70	16400
2018-04-04	9.07	9.28	9.04	9.28	7044
2018-04-05	9.25	9.25	9.25	9.25	964
2018-04-10	9.02	9.02	9.02	9.02	1204
2018-04-11	9.06	9.06	9.06	9.06	400
2018-04-12	9.16	9.22	9.11	9.11	2688
2018-04-16	8.96	8.96	8.96	8.96	2128
2018-04-18	9.03	9.03	9.03	9.03	740
2018-04-19	9.09	9.13	9.09	9.13	1884
2018-04-20	8.99	8.99	8.99	8.99	816
2018-04-23	8.75	8.75	8.71	8.74	10640
2018-04-25	8.35	8.35	8.30	8.30	3684
2018-04-26	8.37	8.40	8.33	8.40	4024
2018-04-27	8.43	8.43	8.43	8.43	6424
2018-04-30	8.07	8.07	8.07	8.07	652
2018-05-03	8.09	8.10	8.09	8.10	2420
2018-05-07	8.15	8.15	8.15	8.15	796
2018-05-08	7.90	8.03	7.90	8.03	7748
2018-05-09	7.62	7.62	7.54	7.54	2308
2018-05-10	7.44	7.44	7.44	7.44	1320
2018-05-11	7.58	7.58	7.50	7.50	3392
2018-05-14	7.72	7.72	7.72	7.72	1028
2018-05-16	7.37	7.37	7.37	7.37	1864
2018-05-17	7.45	7.45	7.45	7.45	1400
2018-05-18	7.45	7.45	7.45	7.45	476
2018-05-22	8.38	8.45	8.32	8.38	2456
2018-05-23	8.35	8.35	8.35	8.35	2808
2018-05-25	8.75	8.86	8.75	8.79	8876
2018-05-29	8.77	8.81	8.70	8.70	5352
2018-05-30	8.86	8.86	8.86	8.86	1364
2018-05-31	8.81	8.83	8.66	8.67	31348
2018-06-05	9.10	9.13	9.08	9.13	3020
2018-06-06	9.31	9.31	9.22	9.28	7388
2018-06-12	8.84	8.84	8.71	8.71	3944
2018-06-13	8.76	8.84	8.76	8.77	9704
2018-06-15	8.51	8.51	8.51	8.51	3616
2018-06-18	8.58	8.64	8.58	8.64	3308
2018-06-19	8.56	8.61	8.56	8.61	1404
2018-06-21	8.60	8.60	8.60	8.60	2020
2018-06-22	8.72	8.72	8.72	8.72	1200
2018-06-27	8.66	8.66	8.66	8.66	1136
2018-07-05	9.14	9.14	8.86	9.08	13916
2018-07-09	9.23	9.23	9.23	9.23	764
2018-07-11	9.29	9.31	9.19	9.19	6900
2018-07-13	9.32	9.32	9.32	9.32	2412
2018-07-19	9.70	9.70	9.70	9.70	884
2018-07-20	10.19	10.19	10.19	10.19	2288
2018-07-23	10.42	10.51	10.40	10.51	20348
2018-07-25	10.61	10.61	10.50	10.55	3328
2018-07-26	10.20	10.22	10.01	10.13	14420
2018-07-27	10.15	10.15	10.15	10.15	744
2018-08-01	10.28	10.28	10.28	10.28	2892
2018-08-02	10.02	10.02	10.02	10.02	2036
2018-08-03	10.19	10.19	10.19	10.19	608
2018-08-06	10.35	10.35	10.35	10.35	548
2018-08-08	10.64	10.64	10.64	10.64	408
2018-08-13	11.20	11.35	11.16	11.35	11728
2018-08-15	11.27	11.27	10.85	11.04	15152
2018-08-17	11.54	11.54	11.54	11.54	1108
2018-08-20	11.61	11.61	11.61	11.61	2008
2018-08-21	11.68	11.68	11.68	11.68	4240
2018-08-23	12.39	12.50	12.29	12.29	3256
2018-08-24	12.53	12.61	12.53	12.55	6664
2018-08-27	13.00	13.10	13.00	13.10	9536
2018-08-28	12.87	12.89	12.66	12.66	8648
2018-08-29	12.76	12.76	12.76	12.76	1184
2018-09-04	12.82	13.13	12.82	13.13	12212
2018-09-06	13.01	13.01	12.69	12.69	7796
2018-09-07	12.16	12.16	12.16	12.16	956
2018-09-10	12.49	12.49	12.49	12.49	408
2018-09-11	12.73	12.73	12.73	12.73	680
2018-09-14	12.71	12.71	12.71	12.71	1616
2018-09-17	12.87	12.87	12.76	12.78	4056
2018-09-18	11.84	11.89	11.84	11.89	2132
2018-09-19	11.00	11.00	10.92	10.95	33488
2018-09-20	11.22	11.26	11.22	11.26	2376
2018-09-24	10.62	10.65	10.62	10.65	2652
2018-09-25	11.15	11.17	11.12	11.14	4664
2018-09-26	11.02	11.05	11.01	11.05	2600
2018-09-27	10.98	10.98	10.98	10.98	444
2018-09-28	10.68	10.68	10.68	10.68	836
2018-10-02	10.66	10.66	10.66	10.66	768
2018-10-04	10.45	10.45	10.45	10.45	1208
2018-10-05	10.00	10.04	9.98	9.98	5372
2018-10-08	9.57	9.57	9.46	9.50	3384
2018-10-09	9.52	9.69	9.52	9.69	3616
2018-10-10	9.17	9.17	8.89	8.89	3220
2018-10-11	8.98	8.98	8.93	8.93	2000
2018-10-12	9.50	9.53	9.50	9.53	6264
2018-10-16	9.86	9.92	9.86	9.92	4016
2018-10-17	10.07	10.07	10.07	10.07	3120
2018-10-18	10.20	10.20	9.93	9.93	9892
2018-10-22	10.01	10.01	10.01	10.01	844
2018-10-23	9.30	9.30	9.30	9.30	816
2018-10-24	9.39	9.39	9.14	9.14	1496
2018-10-29	9.33	9.33	9.28	9.28	2336
2018-10-30	9.31	9.31	9.31	9.31	652
2018-10-31	9.93	9.93	9.93	9.93	1596
2018-11-05	10.40	10.40	10.40	10.40	660
2018-11-06	10.75	10.76	10.66	10.66	12100
2018-11-09	10.76	10.76	10.76	10.76	616
2018-11-15	10.93	11.13	10.93	11.13	5048
2018-11-16	11.29	11.29	11.29	11.29	2808
2018-11-19	11.05	11.05	10.95	10.95	5428
2018-11-20	10.53	10.53	10.53	10.53	688
2018-11-21	10.92	10.92	10.92	10.92	412
2018-11-26	10.90	10.90	10.90	10.90	468
2018-11-28	11.27	11.56	11.27	11.56	5000
2018-11-29	11.63	11.63	11.63	11.63	4432
2018-12-04	11.83	11.83	11.69	11.69	1608
2018-12-06	10.31	10.64	10.26	10.64	3024
2018-12-07	10.08	10.08	10.08	10.08	1984
2018-12-10	9.98	9.99	9.93	9.99	2016
2018-12-11	10.41	10.42	10.28	10.28	10332
2018-12-14	10.40	10.40	10.40	10.40	1212
2018-12-17	10.17	10.17	10.07	10.16	3256
2018-12-18	9.93	9.93	9.93	9.93	1216
2018-12-19	10.32	10.32	10.04	10.04	9208
2018-12-20	9.69	9.69	9.69	9.69	5932
2018-12-24	9.40	9.40	9.40	9.40	800
2018-12-27	9.38	9.52	9.36	9.43	9972
2018-12-28	9.99	9.99	9.99	9.99	5760
2018-12-31	9.96	9.96	9.96	9.96	808
2019-01-02	10.17	10.21	10.16	10.21	2884
2019-01-03	10.24	10.24	10.13	10.13	4408
2019-01-04	10.21	10.43	10.21	10.43	3284
2019-01-08	10.91	10.91	10.91	10.91	1948
2019-01-09	11.49	11.53	11.47	11.49	12536
2019-01-10	11.48	11.48	11.48	11.48	4220
2019-01-11	11.55	11.55	11.53	11.53	4008
2019-01-14	10.72	10.85	10.72	10.85	13300
2019-01-15	11.03	11.03	11.03	11.03	432
2019-01-16	11.35	11.35	11.19	11.25	5772
2019-01-22	11.46	11.46	11.46	11.46	1604
2019-01-23	11.60	11.62	11.60	11.62	4564
2019-01-24	11.53	11.54	11.53	11.54	3968
2019-01-25	11.59	11.67	11.59	11.66	5964
2019-01-29	11.76	11.76	11.76	11.76	2188
2019-02-01	11.59	11.59	11.59	11.59	1048
2019-02-04	11.82	11.82	11.82	11.82	1252
2019-02-08	11.22	11.22	11.22	11.22	1008
2019-02-13	11.29	11.29	11.29	11.29	808
2019-02-14	11.54	11.54	11.54	11.54	1012
2019-02-19	11.65	11.65	11.65	11.65	3460
2019-02-25	11.82	11.82	11.77	11.77	2032
2019-02-26	11.80	11.80	11.80	11.80	696
2019-02-27	11.60	11.60	11.60	11.60	17236
2019-03-01	12.09	12.21	12.09	12.21	4872
2019-03-04	12.64	12.64	12.39	12.46	3412
2019-03-05	12.25	12.25	12.25	12.25	1408
2019-03-07	11.65	11.65	11.65	11.65	2228
2019-03-12	11.68	11.68	11.68	11.68	860
2019-03-15	12.02	12.02	12.02	12.02	4088
2019-03-19	12.13	12.13	12.13	12.13	1796
2019-03-21	12.29	12.29	12.29	12.29	704
2019-03-22	12.35	12.40	12.34	12.40	1832
2019-03-27	12.51	12.51	12.51	12.51	644
2019-03-29	13.26	13.27	13.23	13.26	6084
2019-04-01	13.81	13.81	13.61	13.61	48444
2019-04-02	13.48	13.64	13.48	13.64	4060
2019-04-08	14.39	14.39	14.37	14.37	1116
2019-04-09	14.03	14.03	14.03	14.03	2188
2019-04-10	13.44	13.44	13.39	13.39	18520
2019-04-11	13.39	13.39	13.33	13.33	1576
2019-04-12	13.28	13.40	13.28	13.40	18576
2019-04-16	13.23	13.23	12.97	13.01	9996
2019-04-22	12.32	12.35	12.32	12.35	3184
2019-04-23	12.31	12.54	12.31	12.54	9332
2019-04-24	12.30	12.37	12.19	12.19	5688
2019-04-25	11.97	11.97	11.97	11.97	4364
2019-04-26	12.17	12.17	12.17	12.17	1168
2019-04-29	12.32	12.39	12.32	12.39	5612
2019-04-30	12.35	12.35	12.35	12.35	496
2019-05-01	12.54	12.54	12.54	12.54	1300
2019-05-08	12.54	12.54	12.54	12.54	1204
2019-05-13	12.17	12.17	12.05	12.14	9344
2019-05-14	12.72	12.73	12.72	12.73	1240
2019-05-15	12.82	12.88	12.82	12.88	2636
2019-05-16	13.10	13.10	13.10	13.10	612
2019-05-17	13.00	13.00	13.00	13.00	4300
2019-05-20	12.81	12.81	12.81	12.81	4020
2019-05-21	13.08	13.08	13.08	13.08	932
2019-05-23	12.97	12.97	12.97	12.97	1364
2019-05-28	13.08	13.11	13.08	13.11	3440
2019-05-29	12.49	12.49	12.49	12.49	1228
2019-05-30	12.52	12.52	12.52	12.52	1216
2019-05-31	12.14	12.14	12.10	12.14	2324
2019-06-03	12.09	12.09	12.09	12.09	412
2019-06-04	0.00	0.00	0.00	12.09	8
2019-06-05	12.38	12.38	12.38	12.38	1120
2019-06-06	12.14	12.14	11.99	12.04	6308
2019-06-07	0.00	0.00	0.00	12.04	8
2019-06-10	12.31	12.43	12.31	12.43	6408
2019-06-11	12.41	12.41	12.41	12.41	912
2019-06-12	12.63	12.68	12.62	12.68	22084
2019-06-13	0.00	0.00	0.00	12.68	188
2019-06-14	0.00	0.00	0.00	12.68	152
2019-06-17	0.00	0.00	0.00	12.68	28
2019-06-18	13.21	13.21	13.21	13.21	468
2019-06-19	13.48	13.48	13.48	13.48	412
2019-06-20	0.00	0.00	0.00	13.48	8
2019-06-21	13.86	13.86	13.70	13.70	1980
2019-06-24	0.00	0.00	0.00	13.70	584
2019-06-25	13.67	13.67	13.67	13.67	584
2019-06-26	13.59	13.59	13.59	13.59	608
2019-06-27	0.00	0.00	0.00	13.59	8
2019-06-28	0.00	0.00	0.00	13.59	8
2019-07-01	14.12	14.14	14.12	14.14	3024
2019-07-02	0.00	0.00	0.00	14.14	44
2019-07-03	14.44	14.44	14.44	14.44	1012
2019-07-05	0.00	0.00	0.00	14.44	372
2019-07-08	14.41	14.41	14.37	14.37	2544
2019-07-09	0.00	0.00	0.00	14.37	8
2019-07-10	14.32	14.32	14.32	14.32	896
2019-07-11	0.00	0.00	0.00	14.32	8
2019-07-12	0.00	0.00	0.00	14.32	80
2019-07-15	14.45	14.45	14.45	14.45	412
2019-07-16	14.31	14.31	14.31	14.31	716
2019-07-17	0.00	0.00	0.00	14.31	8
2019-07-18	14.31	14.31	14.31	14.31	744
2019-07-19	0.00	0.00	0.00	14.31	8
2019-07-22	14.64	14.64	14.64	14.64	612
2019-07-23	0.00	0.00	0.00	14.64	8
2019-07-24	14.72	14.72	14.72	14.72	2688
2019-07-25	0.00	0.00	0.00	14.72	252
2019-07-26	0.00	0.00	0.00	14.72	28
2019-07-29	14.88	14.88	14.76	14.76	11732
2019-07-30	14.41	14.41	14.41	14.41	612
2019-07-31	14.35	14.35	14.20	14.20	1272
2019-08-01	14.51	14.51	14.51	14.51	1392
2019-08-02	14.13	14.13	14.13	14.13	624
2019-08-05	13.43	13.43	13.23	13.23	3952
2019-08-06	0.00	0.00	0.00	13.23	16
2019-08-07	0.00	0.00	0.00	13.23	48
2019-08-08	14.21	14.21	14.21	14.21	2876
2019-08-09	13.95	13.95	13.95	13.95	708
2019-08-12	13.86	13.86	13.66	13.66	1440
2019-08-13	13.80	13.93	13.80	13.93	2492
2019-08-14	12.17	12.17	11.50	11.89	17020
2019-08-15	10.66	10.67	10.47	10.47	5656
2019-08-16	10.49	10.49	10.49	10.49	1768
2019-08-19	0.00	0.00	0.00	10.49	616
2019-08-20	10.36	10.36	10.17	10.17	3124
2019-08-21	10.81	11.24	10.79	11.17	9544
2019-08-22	10.87	10.87	10.87	10.87	1540
2019-08-23	10.85	11.08	10.85	10.91	6160
2019-08-26	10.91	10.91	10.90	10.90	2780
2019-08-27	0.00	0.00	0.00	10.90	12
2019-08-28	0.00	0.00	0.00	10.90	12
2019-08-29	0.00	0.00	0.00	10.90	16
2019-08-30	11.05	11.05	11.05	11.05	4840
2019-09-03	10.52	10.52	10.52	10.52	652
2019-09-04	0.00	0.00	0.00	10.52	24
2019-09-06	0.00	0.00	0.00	10.52	4
2019-09-09	11.26	11.31	11.26	11.31	2060
2019-09-10	10.88	10.88	10.88	10.88	804
2019-09-11	10.91	10.91	10.91	10.91	800
2019-09-12	11.30	11.30	11.30	11.30	400
2019-09-13	0.00	0.00	0.00	11.30	4
2019-09-16	11.50	11.50	11.43	11.47	4608
2019-09-17	11.41	11.41	11.40	11.40	1808
2019-09-18	0.00	0.00	0.00	11.40	308
2019-09-20	0.00	0.00	0.00	11.40	324
2019-09-23	0.00	0.00	0.00	11.40	252
2019-09-24	11.54	11.54	11.54	11.54	472
2019-09-26	11.28	11.28	11.28	11.28	908
2019-09-27	0.00	0.00	0.00	11.28	16
2019-09-30	0.00	0.00	0.00	11.28	396
2019-10-01	10.77	10.77	10.74	10.74	800
2019-10-02	10.68	10.68	10.68	10.68	1204
2019-10-03	0.00	0.00	0.00	10.68	8
2019-10-04	0.00	0.00	0.00	10.68	4
2019-10-07	0.00	0.00	0.00	10.68	100
2019-10-08	10.68	10.68	10.68	10.68	1232
2019-10-09	0.00	0.00	0.00	10.68	196
2019-10-10	0.00	0.00	0.00	10.68	76
2019-10-11	0.00	0.00	0.00	10.68	28
2019-10-14	10.99	10.99	10.99	10.99	796
2019-10-15	0.00	0.00	0.00	10.99	4
2019-10-16	0.00	0.00	0.00	10.99	4
2019-10-17	0.00	0.00	0.00	10.99	4
2019-10-18	10.82	10.82	10.82	10.82	1300
2019-10-21	10.82	10.82	10.82	10.82	2804
2019-10-22	0.00	0.00	0.00	10.82	8
2019-10-23	10.81	10.81	10.81	10.81	636
2019-10-24	0.00	0.00	0.00	10.81	1240
2019-10-28	11.19	11.38	11.19	11.38	2804
2019-10-29	11.08	11.08	11.08	11.08	680
2019-10-30	0.00	0.00	0.00	11.08	8
2019-10-31	11.38	11.38	11.38	11.38	1004
2019-11-01	11.56	11.59	11.56	11.59	848
2019-11-04	0.00	0.00	0.00	11.59	288
2019-11-05	11.31	11.31	10.94	10.94	2936
2019-11-06	0.00	0.00	0.00	10.94	776
2019-11-07	10.59	10.68	10.59	10.68	1960
2019-11-08	0.00	0.00	0.00	10.68	28
2019-11-11	10.61	10.66	10.61	10.66	3080
2019-11-12	10.78	10.78	10.78	10.78	400
2019-11-13	10.46	10.46	10.46	10.46	1004
2019-11-14	10.31	10.31	10.24	10.24	3904
2019-11-15	10.19	10.37	10.17	10.34	4012
2019-11-18	0.00	0.00	0.00	10.34	12
2019-11-19	10.36	10.42	10.33	10.33	15824
2019-11-20	0.00	0.00	0.00	10.33	4
2019-11-21	0.00	0.00	0.00	10.33	576
2019-11-25	10.67	10.67	10.67	10.67	888
2019-11-26	10.70	10.70	10.70	10.70	1632
2019-11-27	0.00	0.00	0.00	10.70	168
2019-11-29	11.05	11.05	11.05	11.05	800
2019-12-02	10.68	10.68	10.68	10.68	4408
2019-12-03	10.84	10.84	10.82	10.82	1232
2019-12-04	0.00	0.00	0.00	10.82	132
2019-12-05	11.16	11.16	11.16	11.16	720
2019-12-09	11.43	11.43	11.43	11.43	1548
2019-12-10	0.00	0.00	0.00	11.43	4
2019-12-11	11.74	11.74	11.74	11.74	4444
2019-12-12	0.00	0.00	0.00	11.74	8
2019-12-13	11.88	11.95	11.88	11.95	9628
2019-12-16	12.50	12.63	12.50	12.63	1604
2019-12-18	0.00	0.00	0.00	12.63	192
2019-12-19	12.71	12.71	12.71	12.71	1200
2019-12-20	12.63	12.63	12.63	12.63	588
2019-12-23	0.00	0.00	0.00	12.63	8
2019-12-24	0.00	0.00	0.00	12.63	72
2019-12-26	0.00	0.00	0.00	12.63	4
2019-12-27	12.88	12.88	12.88	12.88	1016
2019-12-30	12.86	12.86	12.86	12.86	1016
2019-12-31	12.85	12.85	12.85	12.85	748
2020-01-02	0.00	0.00	0.00	12.85	6800
2020-01-03	0.00	0.00	0.00	12.85	168
2020-01-06	0.00	0.00	0.00	12.85	432
2020-01-07	12.64	12.64	12.56	12.56	880
2020-01-08	0.00	0.00	0.00	12.56	84
2020-01-09	13.06	13.06	13.06	13.06	4484
2020-01-10	13.18	13.18	13.18	13.18	404
2020-01-13	0.00	0.00	0.00	13.18	32
2020-01-15	12.82	12.83	12.77	12.78	3220
2020-01-16	13.22	13.34	13.22	13.32	3456
2020-01-17	13.89	13.89	13.89	13.89	692
2020-01-21	14.01	14.01	14.01	14.01	1332
2020-01-22	14.25	14.25	14.25	14.25	468
2020-01-23	0.00	0.00	0.00	14.25	216
2020-01-24	14.16	14.16	13.35	13.50	8828
2020-01-27	0.00	0.00	0.00	13.50	4
2020-01-28	0.00	0.00	0.00	13.50	4
2020-01-29	0.00	0.00	0.00	13.50	20
2020-01-30	13.63	13.63	13.63	13.63	836
2020-01-31	13.41	13.41	13.41	13.41	400
2020-02-03	13.41	13.41	13.41	13.41	1204
2020-02-04	14.00	14.00	14.00	14.00	656
2020-02-05	14.26	14.27	14.15	14.15	2336
2020-02-06	14.19	14.19	14.19	14.19	404
2020-02-07	0.00	0.00	0.00	14.19	32
2020-02-10	14.34	14.37	14.34	14.37	804
2020-02-11	14.45	14.45	14.45	14.45	1024
2020-02-13	14.16	14.16	14.12	14.12	1980
2020-02-14	0.00	0.00	0.00	14.12	4
2020-02-18	13.96	14.03	13.96	14.00	3952
2020-02-19	14.08	14.08	14.08	14.08	3624
2020-02-21	13.69	13.69	13.69	13.69	536
2020-02-24	12.96	12.96	12.53	12.56	22712
2020-02-25	12.54	12.54	11.83	11.83	15384
2020-02-26	12.51	12.51	12.34	12.34	19532
2020-02-27	11.85	12.15	11.85	12.05	1884
2020-02-28	11.68	11.75	11.65	11.75	11860
2020-03-02	12.41	12.41	12.32	12.32	1672
2020-03-03	12.88	12.88	12.38	12.38	2084
2020-03-04	12.81	13.09	12.77	13.09	3604
2020-03-05	12.88	12.88	12.78	12.78	2660
2020-03-06	12.30	12.30	12.30	12.30	1672
2020-03-09	11.75	11.88	11.45	11.45	5548
2020-03-10	11.97	12.28	11.97	12.28	1396
2020-03-11	0.00	0.00	0.00	12.28	8
2020-03-12	10.27	10.27	10.27	10.27	424
2020-03-13	10.88	10.88	10.88	10.88	1604
2020-03-16	10.97	10.97	10.97	10.97	1136
2020-03-17	0.00	0.00	0.00	10.97	0
2020-03-19	10.27	10.77	10.24	10.77	1808
2020-03-20	10.58	10.58	10.58	10.58	488
2020-03-23	10.11	10.41	10.11	10.41	7356
2020-03-24	0.00	0.00	0.00	10.41	0
2020-03-25	11.52	11.52	11.52	11.52	984
2020-03-26	0.00	0.00	0.00	11.52	0
2020-03-27	0.00	0.00	0.00	11.52	0
2020-03-30	11.38	11.38	11.38	11.52	776
2020-03-31	11.31	11.31	11.31	11.31	1772
2020-04-03	11.26	11.34	11.19	11.34	4000
2020-04-06	11.79	11.84	11.79	11.84	3664
2020-04-07	12.48	12.54	12.39	12.46	12584
2020-04-08	0.00	0.00	0.00	12.46	0
2020-04-09	0.00	0.00	0.00	12.46	0
2020-04-13	0.00	0.00	0.00	12.46	0
2020-04-14	12.88	12.95	12.88	12.95	1432
2020-04-15	0.00	0.00	0.00	12.95	0
2020-04-16	0.00	0.00	0.00	12.95	0
2020-04-17	0.00	0.00	0.00	12.95	0
2020-04-20	12.67	12.76	12.67	12.76	1828
2020-04-22	12.73	12.73	12.73	12.73	424
2020-04-23	0.00	0.00	0.00	12.73	40
2020-04-24	0.00	0.00	0.00	12.73	0
2020-04-27	11.93	12.05	11.93	12.05	5692
2020-04-28	0.00	0.00	0.00	12.05	120
2020-04-29	12.39	12.46	12.39	12.46	1188
2020-04-30	0.00	0.00	0.00	12.46	176
2020-05-01	12.46	12.46	12.46	12.46	664
2020-05-04	12.24	12.24	12.24	12.24	400
2020-05-05	12.10	12.18	12.10	12.18	6992
2020-05-06	12.01	12.01	12.01	12.01	928
2020-05-07	0.00	0.00	0.00	12.01	124
2020-05-08	12.05	12.05	12.05	12.05	1240
2020-05-11	0.00	0.00	0.00	12.05	12
2020-05-12	12.58	12.58	12.58	12.58	648
2020-05-13	0.00	0.00	0.00	12.58	8
2020-05-14	12.27	12.27	12.19	12.19	1388
2020-05-18	12.87	12.87	12.87	12.87	6800
2020-05-19	12.78	12.84	12.78	12.79	3484
2020-05-20	12.85	12.85	12.85	12.85	1056
2020-05-27	0.00	0.00	0.00	12.85	188
2020-05-28	13.31	13.38	13.31	13.38	1792
2020-05-29	13.53	13.54	13.49	13.49	1944
2020-06-01	0.00	0.00	0.00	13.49	360
2020-06-02	13.48	13.48	13.48	13.48	1196
2020-06-03	13.62	13.62	13.60	13.61	3412
2020-06-04	13.61	13.61	13.61	13.61	952
2020-06-05	0.00	0.00	0.00	13.61	0
2020-06-08	13.43	13.43	13.43	13.43	932
2020-06-09	0.00	0.00	0.00	13.43	104
2020-06-10	13.56	13.58	13.56	13.58	23992
2020-06-11	13.59	13.59	13.44	13.44	4104
2020-06-12	0.00	0.00	0.00	13.44	0
2020-06-16	13.63	13.68	13.63	13.64	3436
2020-06-17	14.04	14.04	14.04	14.04	4100
2020-06-18	0.00	0.00	0.00	14.04	64
2020-06-19	14.09	14.09	13.88	13.88	8532
2020-06-22	14.03	14.03	13.85	13.85	3460
2020-06-23	13.84	13.86	13.84	13.86	1904
2020-06-24	0.00	0.00	0.00	13.86	4
2020-06-25	13.43	13.43	13.43	13.43	2064
2020-06-26	0.00	0.00	0.00	13.43	0
2020-06-30	0.00	0.00	0.00	13.43	96
2020-07-01	13.55	13.55	13.55	13.55	2004
2020-07-02	13.55	13.55	13.55	13.55	1840
2020-07-06	13.80	13.80	13.80	13.80	2008
2020-07-07	0.00	0.00	0.00	13.80	4
2020-07-08	13.50	13.50	13.50	13.50	1908
2020-07-09	0.00	0.00	0.00	13.50	432
2020-07-10	13.33	13.34	13.33	13.34	1000
2020-07-15	0.00	0.00	0.00	13.34	200
2020-07-16	13.65	13.84	13.65	13.84	1804
2020-07-17	0.00	0.00	0.00	13.84	0
2020-07-20	14.00	14.00	13.94	13.94	1608
2020-07-21	0.00	0.00	0.00	13.94	52
2020-07-22	14.67	14.98	14.67	14.98	5344
2020-07-23	14.45	14.61	14.45	14.61	960
2020-07-24	13.78	13.78	13.78	13.78	440
2020-07-28	13.61	13.61	13.61	13.61	4024
2020-07-29	0.00	0.00	0.00	13.61	392
2020-07-30	0.00	0.00	0.00	13.61	376
2020-07-31	0.00	0.00	0.00	13.61	0
2020-08-03	13.42	13.42	13.42	13.42	404
2020-08-05	13.73	13.75	13.73	13.75	1816
2020-08-06	13.67	13.67	13.58	13.58	2152
2020-08-10	0.00	0.00	0.00	13.58	136
2020-08-11	0.00	0.00	0.00	13.58	1180
2020-08-12	0.00	0.00	0.00	13.58	552
2020-08-13	13.34	13.46	13.10	13.10	4508
2020-08-14	0.00	0.00	0.00	13.10	0
2020-08-17	12.84	12.84	12.84	12.84	640
2020-08-18	0.00	0.00	0.00	12.84	12
2020-08-19	0.00	0.00	0.00	12.84	4
2020-08-20	13.41	13.51	13.41	13.51	4740
2020-08-21	13.22	13.22	13.22	13.22	412
2020-08-24	13.23	13.23	13.23	13.23	1300
2020-08-25	0.00	0.00	0.00	13.23	356
2020-08-27	0.00	0.00	0.00	13.23	52
2020-08-31	0.00	0.00	0.00	13.23	240
2020-09-01	13.53	13.53	13.53	13.53	420
2020-09-02	0.00	0.00	0.00	13.53	24
2020-09-03	0.00	0.00	0.00	13.53	460
2020-09-04	12.88	12.88	12.88	12.88	404
2020-09-08	13.08	13.08	13.03	13.03	2396
2020-09-09	0.00	0.00	0.00	13.03	4
2020-09-11	0.00	0.00	0.00	13.03	0
2020-09-14	13.53	13.53	13.53	13.53	2104
2020-09-15	13.65	13.73	13.65	13.73	948
2020-09-16	13.65	13.65	13.59	13.59	1752
2020-09-17	13.24	13.24	13.24	13.24	2668
2020-09-18	0.00	0.00	0.00	13.24	0
2020-09-21	0.00	0.00	0.00	13.24	52
2020-09-22	0.00	0.00	0.00	13.24	4
2020-09-23	13.30	13.30	13.30	13.30	932
2020-09-24	0.00	0.00	0.00	13.30	200
2020-09-25	0.00	0.00	0.00	13.30	0
2020-09-28	12.95	12.95	12.95	12.95	1268
2020-09-29	0.00	0.00	0.00	12.95	48
2020-09-30	13.33	13.33	13.26	13.26	3428
2020-10-02	0.00	0.00	0.00	13.26	4
2020-10-05	13.06	13.06	13.06	13.06	516
2020-10-06	0.00	0.00	0.00	13.06	284
2020-10-07	0.00	0.00	0.00	13.06	4000
2020-10-08	12.98	12.98	12.98	12.98	804
2020-10-09	13.22	13.22	13.22	13.22	2004
2020-10-12	0.00	0.00	0.00	13.22	76
2020-10-13	13.81	13.81	13.81	13.81	916
2020-10-14	13.48	13.48	13.48	13.48	412
2020-10-15	0.00	0.00	0.00	13.48	44
2020-10-19	13.78	13.78	13.59	13.59	6744
2020-10-20	13.76	13.81	13.56	13.81	7784
2020-10-21	0.00	0.00	0.00	13.81	4
2020-10-22	0.00	0.00	0.00	13.81	40
2020-10-23	0.00	0.00	0.00	13.81	380
2020-10-26	0.00	0.00	0.00	13.81	4
2020-10-27	0.00	0.00	0.00	13.81	4
2020-10-28	13.56	13.56	13.51	13.51	1592
2020-10-29	0.00	0.00	0.00	13.51	8
2020-10-30	13.25	13.25	13.25	13.25	404
2020-11-02	0.00	0.00	0.00	13.25	4
2020-11-03	13.59	13.63	13.50	13.50	2104
2020-11-04	0.00	0.00	0.00	13.50	64
2020-11-06	14.45	14.59	14.45	14.59	7844
2020-11-09	14.30	14.34	14.30	14.34	1540
2020-11-10	14.45	14.45	14.22	14.30	4480
2020-11-11	0.00	0.00	0.00	14.30	248
2020-11-12	0.00	0.00	0.00	14.30	32
2020-11-13	14.88	14.88	14.74	14.74	2000
2020-11-16	0.00	0.00	0.00	14.74	320
2020-11-17	14.83	14.83	14.56	14.56	1648
2020-11-18	14.56	14.56	14.39	14.39	968
2020-11-19	14.50	14.50	14.50	14.50	1200
2020-11-20	14.74	14.74	14.74	14.74	644
2020-11-23	14.84	14.84	14.84	14.84	1244
2020-11-25	14.96	14.96	14.96	14.96	2968
2020-11-27	15.06	15.25	15.06	15.25	2988
2020-11-30	15.23	15.25	15.10	15.24	5476
2020-12-01	15.75	15.75	15.75	15.75	3936
2020-12-02	15.80	15.80	15.80	15.80	524
2020-12-03	0.00	0.00	0.00	15.80	1952
2020-12-04	0.00	0.00	0.00	15.80	0
2020-12-07	0.00	0.00	0.00	15.80	324
2020-12-08	15.93	15.93	15.93	15.93	512
2020-12-09	15.93	15.93	15.93	15.93	676
2020-12-11	0.00	0.00	0.00	15.93	64
2020-12-15	16.09	16.09	16.09	16.09	1032
2020-12-16	16.35	16.35	16.21	16.21	1848
2020-12-17	17.16	17.41	17.16	17.39	8508
2020-12-18	17.51	17.53	17.51	17.53	2464
2020-12-21	17.39	17.39	17.39	17.39	26804
2020-12-22	0.00	0.00	0.00	17.39	4
2020-12-23	0.00	0.00	0.00	17.39	340
2020-12-28	18.58	18.58	18.50	18.50	956
2020-12-29	18.15	18.35	18.15	18.35	6076
2020-12-30	0.00	0.00	0.00	18.35	4
2020-12-31	0.00	0.00	0.00	18.35	4
2021-01-04	0.00	0.00	0.00	18.35	864
2021-01-05	0.00	0.00	0.00	18.35	28
2021-01-06	18.16	18.16	18.14	18.14	4940
2021-01-07	0.00	0.00	0.00	18.14	28
2021-01-08	0.00	0.00	0.00	18.14	0
2021-01-11	0.00	0.00	0.00	18.14	276
2021-01-12	0.00	0.00	0.00	18.14	120
2021-01-13	17.86	17.86	17.86	17.86	712
2021-01-14	17.80	17.80	17.80	17.80	1676
2021-01-15	17.75	17.75	17.75	17.75	800
2021-01-19	17.34	17.34	17.34	17.34	1568
2021-01-20	17.64	17.65	17.64	17.65	2304
2021-01-21	17.95	17.95	17.88	17.95	2916
2021-01-22	17.83	18.13	17.83	18.13	3672
2021-01-25	17.98	18.07	17.98	18.07	1644
2021-01-26	20.00	20.09	20.00	20.00	6540
2021-01-27	20.71	22.03	20.62	21.84	22724
2021-01-28	22.30	22.40	22.13	22.36	20560
2021-01-29	20.30	20.30	19.64	19.68	7628
2021-02-01	20.42	20.42	19.85	19.85	8272
2021-02-02	19.25	19.25	19.25	19.25	652
2021-02-03	20.00	20.01	20.00	20.01	12676
2021-02-04	19.68	19.68	19.64	19.64	2924
2021-02-05	20.00	20.00	20.00	20.00	2400
2021-02-08	20.35	20.35	20.35	20.35	796
2021-02-09	20.63	20.63	20.49	20.49	2264
2021-02-10	21.01	21.01	20.82	20.82	2904
2021-02-11	0.00	0.00	0.00	20.82	40
2021-02-12	0.00	0.00	0.00	20.82	0
2021-02-16	22.54	22.54	22.51	22.51	1196
2021-02-17	22.38	22.38	22.16	22.16	816
2021-02-18	0.00	0.00	0.00	22.16	340
2021-02-19	20.77	20.77	20.77	20.77	2572
2021-02-22	20.00	20.23	20.00	20.11	3420
2021-02-23	0.00	0.00	0.00	20.11	228
2021-02-24	19.22	19.22	19.22	19.22	976
2021-02-25	19.53	19.53	19.53	19.53	1212
2021-02-26	19.53	19.53	19.24	19.36	10560
2021-03-01	19.67	19.67	19.67	19.67	980
2021-03-02	0.00	0.00	0.00	19.67	16
2021-03-03	19.03	19.03	19.03	19.03	652
2021-03-04	18.73	18.73	18.73	18.73	1168
2021-03-05	17.82	17.82	17.56	17.56	3484
2021-03-08	0.00	0.00	0.00	17.56	456
2021-03-09	0.00	0.00	0.00	17.56	120
2021-03-10	0.00	0.00	0.00	17.56	8
2021-03-11	0.00	0.00	0.00	17.56	48
2021-03-12	17.14	17.14	17.07	17.07	3172
2021-03-15	0.00	0.00	0.00	17.07	64
2021-03-16	17.81	17.81	17.81	17.81	9004
2021-03-19	0.00	0.00	0.00	17.81	0
2021-03-22	18.03	18.03	18.03	18.03	944
2021-03-24	17.87	17.88	17.87	17.88	1976
2021-03-25	0.00	0.00	0.00	17.88	88
2021-03-26	0.00	0.00	0.00	17.88	0
2021-03-29	17.13	17.28	17.13	17.28	4000
2021-03-30	18.23	18.23	18.23	18.23	4076
2021-03-31	18.39	18.47	18.39	18.47	812
2021-04-01	0.00	0.00	0.00	18.47	4
2021-04-05	0.00	0.00	0.00	18.47	104
2021-04-06	0.00	0.00	0.00	18.47	8
2021-04-07	18.54	18.54	18.54	18.54	1472
2021-04-08	18.91	18.91	18.91	18.91	608
2021-04-09	0.00	0.00	0.00	18.91	0
2021-04-12	19.18	19.18	19.11	19.11	1896
2021-04-13	19.92	19.92	19.92	19.92	3952
2021-04-14	0.00	0.00	0.00	19.92	144
2021-04-15	20.02	20.03	20.02	20.03	1624
2021-04-16	20.04	20.04	20.04	20.04	2952
2021-04-19	0.00	0.00	0.00	20.04	4
2021-04-20	20.58	20.63	20.56	20.63	5576
2021-04-21	0.00	0.00	0.00	20.63	124
2021-04-22	20.60	20.60	20.60	20.60	2000
2021-04-23	0.00	0.00	0.00	20.60	6000
2021-04-26	20.50	20.50	20.44	20.44	1344
2021-04-27	0.00	0.00	0.00	20.44	172
2021-04-28	20.78	20.78	20.78	20.78	480
2021-04-30	20.93	20.93	20.93	20.93	632
2021-05-03	0.00	0.00	0.00	20.93	284
2021-05-04	0.00	0.00	0.00	20.93	156
2021-05-05	20.79	20.79	20.79	20.79	416
2021-05-06	0.00	0.00	0.00	20.79	52
2021-05-07	20.32	20.32	20.32	20.32	424
2021-05-10	0.00	0.00	0.00	20.32	4
2021-05-11	20.41	20.41	20.41	20.41	2004
2021-05-12	20.13	20.13	20.13	20.13	800
2021-05-19	0.00	0.00	0.00	20.13	8
2021-05-20	0.00	0.00	0.00	20.13	100
2021-05-21	0.00	0.00	0.00	20.13	0
2021-05-24	0.00	0.00	0.00	20.13	28
2021-05-25	0.00	0.00	0.00	20.13	304
2021-06-01	21.86	21.86	21.86	21.86	848
2021-06-02	0.00	0.00	0.00	21.86	40
2021-06-03	0.00	0.00	0.00	21.86	4
2021-06-04	0.00	0.00	0.00	21.86	12
2021-06-07	0.00	0.00	0.00	21.86	432
2021-06-08	0.00	0.00	0.00	21.86	4
2021-06-09	0.00	0.00	0.00	21.86	280
2021-06-10	21.24	21.24	21.24	21.24	404
2021-06-11	0.00	0.00	0.00	21.24	424
2021-06-14	22.06	22.06	22.06	22.06	840
2021-06-15	0.00	0.00	0.00	22.06	64
2021-06-16	22.36	22.38	22.36	22.38	872
2021-06-17	0.00	0.00	0.00	22.38	300
2021-06-21	0.00	0.00	0.00	22.38	4
2021-06-22	21.81	21.81	21.81	21.81	1140
2021-06-25	0.00	0.00	0.00	21.81	4
2021-06-28	22.82	22.82	22.82	22.82	420
2021-06-30	0.00	0.00	0.00	22.82	84
2021-07-01	0.00	0.00	0.00	22.82	256
2021-07-02	22.08	22.08	22.08	22.08	992
2021-07-06	21.66	21.66	21.66	21.66	400
2021-07-07	21.75	21.75	21.75	21.75	1204
2021-07-08	21.81	21.88	21.81	21.88	3424
2021-07-09	21.89	21.89	21.69	21.69	1852
2021-07-12	0.00	0.00	0.00	21.69	60
2021-07-13	0.00	0.00	0.00	21.69	4
2021-07-14	22.18	22.18	22.18	22.18	3508
2021-07-15	21.85	21.85	21.85	21.85	1472
2021-07-16	20.80	20.80	20.80	20.80	664
2021-07-20	0.00	0.00	0.00	20.80	4
2021-07-21	0.00	0.00	0.00	20.80	4
2021-07-22	20.88	20.88	20.87	20.87	10492
2021-07-23	21.03	0.00	0.00	20.87	1836
2021-07-26	0.00	0.00	0.00	20.87	56
2021-07-28	20.39	20.39	20.39	20.39	864
2021-07-30	20.63	0.00	0.00	20.39	692
2021-08-02	20.38	20.38	20.31	20.31	804
2021-08-03	0.00	0.00	0.00	20.31	4
2021-08-04	21.09	21.35	21.09	21.35	5376
2021-08-05	0.00	0.00	0.00	21.35	4
2021-08-06	21.69	21.69	21.69	21.69	1204
2021-08-09	0.00	0.00	0.00	21.69	60
2021-08-10	22.09	22.09	22.09	22.09	1200
2021-08-12	23.76	23.76	23.55	23.55	2512
2021-08-16	24.43	24.43	24.43	24.43	1292
2021-08-17	0.00	0.00	0.00	24.43	40
2021-08-18	24.46	24.46	24.46	24.46	6836
2021-08-19	24.54	24.54	24.54	24.54	840
2021-08-23	26.15	26.15	26.15	26.15	1308
2021-08-24	0.00	0.00	0.00	26.15	444
2021-08-25	25.31	25.31	24.88	24.91	1656
2021-08-26	24.99	24.99	24.99	24.99	908
2021-08-27	0.00	0.00	0.00	24.99	20
2021-08-30	0.00	0.00	0.00	24.99	612
2021-08-31	25.01	25.01	25.01	25.01	760
2021-09-01	0.00	0.00	0.00	25.01	100
2021-09-02	0.00	0.00	0.00	25.01	416
2021-09-03	0.00	0.00	0.00	25.01	308
2021-09-07	0.00	0.00	0.00	25.01	192
2021-09-08	0.00	0.00	0.00	25.01	20
2021-09-09	0.00	0.00	0.00	25.01	24
2021-09-10	26.13	26.13	26.13	26.13	400
2021-09-13	25.43	25.43	25.43	25.43	1340
2021-09-14	25.94	26.13	25.94	26.13	1664
2021-09-15	26.53	26.53	26.53	26.53	632
2021-09-16	26.26	26.26	26.26	26.26	1032
2021-09-17	0.00	0.00	0.00	26.26	100
2021-09-20	0.00	0.00	0.00	26.26	104
2021-09-21	25.86	25.86	25.86	25.86	2108
2021-09-22	26.24	26.24	26.24	26.24	1880
2021-09-29	23.76	23.76	23.76	23.76	1516
2021-09-30	0.00	0.00	0.00	23.76	48
2021-10-04	23.45	23.45	23.45	23.45	800
2021-10-07	22.81	22.81	22.59	22.59	932
2021-10-11	0.00	0.00	0.00	22.59	344
2021-10-12	0.00	0.00	0.00	22.59	16
2021-10-14	0.00	0.00	0.00	22.59	124
2021-10-15	0.00	0.00	0.00	22.59	60
2021-10-18	24.41	24.41	24.41	24.41	888
2021-10-19	24.98	24.98	24.98	24.98	544
2021-10-20	25.15	25.73	25.15	25.63	1045
2021-10-21	25.75	26.57	25.72	25.72	1326
2021-10-22	0.00	0.00	0.00	25.72	9
2021-10-25	25.74	25.77	25.74	25.77	801
2021-10-26	25.30	25.30	24.72	24.72	462
2021-10-27	25.10	25.18	23.95	23.95	1978
2021-10-28	24.19	24.82	24.19	24.82	520
2021-10-29	24.00	24.00	24.00	24.00	591
2021-11-01	24.14	24.14	24.14	24.14	676
2021-11-02	23.38	23.38	22.97	22.97	1826
2021-11-04	20.90	22.63	20.90	22.00	4094686
2021-11-05	22.37	22.80	21.83	22.55	1205916
2021-11-08	23.43	23.71	22.84	23.45	906987
2021-11-09	23.82	24.28	23.51	23.97	800811
2021-11-10	23.51	24.14	23.50	23.50	423780
2021-11-11	23.66	24.02	22.75	23.51	348832
2021-11-12	23.73	24.08	23.20	23.65	639829
2021-11-15	24.12	24.32	23.55	23.75	570620
2021-11-16	23.28	23.68	22.54	22.69	456530
2021-11-17	22.76	23.27	22.71	23.07	159507
2021-11-18	23.82	24.36	23.62	24.07	159869
2021-11-19	24.08	24.17	23.55	23.66	72476
2021-11-22	24.08	24.20	23.62	23.78	75235
2021-11-23	23.32	23.74	23.12	23.29	55958
2021-11-24	23.05	23.35	23.03	23.33	12962
2021-11-26	23.79	24.00	23.70	23.73	36378
2021-11-29	22.75	23.04	22.69	22.74	201937
2021-11-30	23.82	23.96	23.31	23.57	106455
2021-12-01	23.19	23.44	22.85	22.90	63596
2021-12-02	22.95	23.26	22.86	23.10	46845
2021-12-03	23.26	23.35	22.29	22.50	43779
2021-12-06	22.52	22.63	22.24	22.42	61904
2021-12-07	22.93	23.13	22.81	22.99	51263
2021-12-08	23.46	23.87	23.36	23.74	29673
2021-12-09	23.90	24.03	23.49	23.78	62162
2021-12-10	23.26	23.44	22.96	23.15	34360
2021-12-13	23.65	23.75	23.31	23.31	42739
2021-12-14	23.56	23.64	23.05	23.29	40597
2021-12-15	24.57	25.29	24.51	25.10	64060
2021-12-16	24.58	24.58	23.62	23.84	43227
2021-12-17	22.97	23.46	22.71	22.84	43736
2021-12-20	23.04	23.37	23.03	23.27	22950
2021-12-21	22.46	22.58	22.14	22.40	45838
2021-12-22	22.08	22.47	22.02	22.32	71890
2021-12-23	22.36	22.62	22.36	22.62	34506
2021-12-27	23.42	23.61	23.18	23.42	39829
2021-12-28	23.79	23.80	23.34	23.55	30652
2021-12-29	23.61	23.82	23.51	23.64	43418
2021-12-30	23.58	24.00	23.32	23.71	34104
2021-12-31	23.55	23.96	23.55	23.75	16892
2022-01-03	23.63	23.63	23.22	23.46	28777
2022-01-04	22.21	22.21	20.98	22.00	100818
2022-01-05	22.54	22.68	22.19	22.19	75284
2022-01-06	22.09	22.47	21.99	22.07	68064
2022-01-07	21.53	21.56	21.02	21.05	73241
2022-01-10	20.43	20.94	20.34	20.82	72382
2022-01-11	21.64	21.80	21.50	21.56	42281
2022-01-12	22.04	22.14	21.70	21.78	47661
2022-01-13	21.49	21.49	20.75	20.75	49021
2022-01-14	20.06	20.32	19.85	20.07	51660
2022-01-18	19.61	20.11	19.54	19.77	45093
2022-01-19	20.27	20.57	20.12	20.53	104032
2022-01-20	20.78	21.28	20.69	20.88	39524
2022-01-21	20.41	20.43	19.95	19.95	34656
2022-01-24	19.71	19.90	19.27	19.87	35391
2022-01-25	19.68	19.84	19.32	19.46	30357
2022-01-26	19.52	19.66	19.13	19.22	20437
2022-01-27	19.32	19.50	19.11	19.14	27317
2022-01-28	19.51	19.65	18.39	19.61	20932
2022-01-31	19.69	19.97	19.69	19.95	16998
2022-02-01	20.62	21.55	20.34	20.50	31176
2022-02-02	20.88	21.08	19.52	20.77	32930
2022-02-03	20.55	20.74	20.48	20.57	28993
2022-02-04	18.03	18.08	17.17	17.47	85696
2022-02-07	17.10	17.71	17.06	17.55	60833
2022-02-08	17.24	17.38	17.09	17.24	71363
2022-02-09	17.52	17.54	17.29	17.39	28798
2022-02-10	16.25	16.68	16.17	16.30	61289
2022-02-11	16.44	16.47	15.79	15.85	47168
2022-02-14	15.47	15.65	15.37	15.51	44507
2022-02-15	16.08	16.19	16.01	16.11	27784
2022-02-16	16.01	16.18	15.88	16.10	19831
2022-02-17	15.97	15.97	15.73	15.76	22278
2022-02-18	14.95	15.05	14.47	14.47	55829
2022-02-22	14.14	14.29	14.07	14.14	156762
2022-02-23	14.24	14.25	13.93	13.93	32949
2022-02-24	13.55	14.48	13.51	14.43	130724
2022-02-25	14.47	14.56	14.29	14.56	168108
2022-02-28	14.60	15.03	14.56	14.67	99415
2022-03-01	14.15	14.53	14.08	14.48	45900
2022-03-02	14.38	14.48	14.19	14.41	52871
2022-03-03	14.63	14.87	14.17	14.29	46340
2022-03-04	13.57	13.67	13.43	13.50	89693
2022-03-07	13.38	13.45	13.05	13.12	54054
2022-03-08	13.11	13.33	12.79	12.93	60870
2022-03-09	13.91	14.30	13.80	14.16	115979
2022-03-10	13.87	14.00	13.59	13.70	45015
2022-03-11	13.97	14.04	13.44	13.46	53440
2022-03-14	14.07	14.33	13.19	13.58	229108
2022-03-15	14.00	14.09	13.69	13.91	258840
2022-03-16	14.58	14.96	14.38	14.91	307395
2022-03-17	15.08	15.29	15.03	15.16	68052
2022-03-18	14.90	15.46	14.90	15.40	28819
2022-03-21	15.19	15.44	15.03	15.32	36080
2022-03-22	15.20	15.53	15.20	15.40	18105
2022-03-23	15.29	15.29	15.06	15.06	18458
2022-03-24	14.83	14.86	14.56	14.67	45027
2022-03-25	14.59	14.60	14.38	14.42	27339
2022-03-28	14.57	14.82	14.45	14.62	100919
2022-03-29	15.45	15.57	15.25	15.40	46672
2022-03-30	15.53	15.64	15.43	15.49	43989
2022-03-31	15.43	16.46	15.06	15.13	43126
2022-04-01	15.21	15.44	15.12	15.40	29323
2022-04-04	15.42	15.54	15.38	15.50	32542
2022-04-05	15.42	15.59	15.39	15.46	15410
2022-04-06	15.09	15.11	14.97	15.01	19811
2022-04-07	15.48	15.55	15.28	15.28	72447
2022-04-08	15.07	15.11	14.86	14.86	25893
2022-04-11	14.52	14.64	14.36	14.43	55929
2022-04-12	13.91	14.02	13.39	13.39	264574
2022-04-13	13.36	13.55	13.27	13.55	228274
2022-04-14	13.74	13.79	13.58	13.58	335199
2022-04-18	13.62	14.98	13.40	13.62	32484
2022-04-19	13.49	13.74	13.45	13.61	81369
2022-04-20	14.13	14.26	14.07	14.20	77339
2022-04-21	14.26	14.33	14.01	14.06	77070
2022-04-22	14.11	14.11	13.69	13.72	42063
2022-04-25	13.06	13.25	12.96	13.19	64594
2022-04-26	12.84	12.85	12.11	12.12	84254
2022-04-27	12.09	12.22	11.92	12.11	53718
2022-04-28	12.28	12.39	12.10	12.28	47354
2022-04-29	12.35	12.51	12.00	12.00	47408
2022-05-02	11.75	12.13	11.75	12.00	48453
2022-05-03	12.14	12.27	12.06	12.11	63818
2022-05-04	12.16	12.29	11.94	12.22	50844
2022-05-05	12.19	12.21	11.87	11.93	46603
2022-05-06	11.58	11.61	11.38	11.43	25125
2022-05-09	11.23	11.30	10.75	10.78	117705
2022-05-10	11.54	12.81	11.37	12.55	325729
2022-05-11	11.16	11.53	10.81	10.89	91031
2022-05-12	10.70	11.22	10.60	11.05	48173
2022-05-13	11.93	12.58	11.93	12.42	55228
2022-05-16	12.56	12.67	12.46	12.61	24655
2022-05-17	12.93	13.13	12.87	13.07	42143
2022-05-18	12.69	12.74	12.35	12.39	42075
2022-05-19	12.58	13.17	12.58	13.07	51378
2022-05-20	13.30	13.45	13.17	13.42	40465
2022-05-23	13.40	13.44	13.26	13.30	33950
2022-05-24	13.28	13.31	13.16	13.23	25060
2022-05-25	13.13	13.33	13.11	13.24	20088
2022-05-26	13.25	13.57	13.25	13.55	16173
2022-05-27	13.71	14.01	13.71	13.92	45554
2022-05-31	14.02	14.02	13.73	13.84	22259
2022-06-01	13.71	13.76	13.29	13.40	18505
2022-06-02	13.54	14.03	13.53	14.00	22184
2022-06-03	13.78	13.80	13.57	13.77	26830
2022-06-06	13.93	14.00	13.82	13.92	31208
2022-06-07	13.65	14.20	13.65	14.20	20522
2022-06-08	13.99	14.41	13.99	14.20	16003
2022-06-09	13.54	13.59	13.23	13.23	13409
2022-06-10	13.06	13.20	12.94	12.97	15946
2022-06-13	12.23	12.35	12.06	12.20	28401
2022-06-14	11.90	11.96	11.68	11.68	48144
2022-06-15	12.01	12.33	11.97	12.24	55482
2022-06-16	11.96	12.10	11.78	11.88	41835
2022-06-17	11.94	12.22	11.94	12.20	21896
2022-06-21	12.25	12.30	11.97	12.08	32518
2022-06-22	11.96	12.50	11.95	12.46	25470
2022-06-23	12.14	12.43	11.98	12.43	41115
2022-06-24	13.03	13.16	12.92	13.03	31033
2022-06-27	12.98	13.05	12.89	13.05	26759
2022-06-28	12.84	12.91	12.70	12.71	15305
2022-06-29	12.45	12.57	12.33	12.49	11491
2022-06-30	11.95	12.16	11.84	11.98	33345
2022-07-01	12.20	12.64	12.18	12.60	35465
2022-07-05	11.97	12.51	11.94	12.48	17183
2022-07-06	12.51	12.90	12.48	12.71	17578
2022-07-07	12.63	12.94	12.63	12.94	21776
2022-07-08	12.74	13.07	12.71	12.97	15539
2022-07-11	12.76	12.77	12.54	12.61	13515
2022-07-12	12.37	12.45	12.08	12.12	17575
2022-07-13	11.94	12.50	11.91	12.42	9230
2022-07-14	12.32	12.38	12.13	12.29	48847
2022-07-15	12.28	12.43	12.24	12.36	12557
2022-07-18	12.56	12.67	12.26	12.40	25177
2022-07-19	12.51	12.85	12.48	12.85	24538
2022-07-20	12.87	12.97	12.67	12.73	16267
2022-07-21	13.00	13.37	13.00	13.18	41964
2022-07-22	13.42	13.47	13.25	13.36	25614
2022-07-25	13.35	13.39	13.11	13.18	17004
2022-07-26	13.02	13.04	12.84	12.94	22247
2022-07-27	12.97	13.24	12.94	13.24	10561
2022-07-28	13.14	13.18	12.91	13.15	11462
2022-07-29	12.97	12.99	12.67	12.67	47125
2022-08-01	13.28	13.60	13.17	13.17	42096
2022-08-02	13.77	14.00	13.74	13.79	69688
2022-08-03	14.33	14.61	14.33	14.59	46110
2022-08-04	14.95	15.04	14.79	14.91	46071
2022-08-05	14.03	14.29	13.98	14.29	72925
2022-08-08	14.27	14.37	14.18	14.34	26833
2022-08-09	14.15	14.16	13.99	14.13	75806
2022-08-10	12.65	13.13	12.59	13.13	75833
2022-08-11	13.01	13.33	13.01	13.14	60013
2022-08-12	13.65	13.97	13.62	13.97	109139
2022-08-15	13.85	14.01	13.78	13.80	30430
2022-08-16	13.98	14.02	13.68	13.71	56594
2022-08-17	13.81	13.87	13.61	13.65	40082
2022-08-18	13.40	13.45	13.32	13.37	24543
2022-08-19	13.22	13.23	13.01	13.08	71386
2022-08-22	12.58	12.83	12.55	12.76	41115
2022-08-23	11.95	12.05	11.59	11.68	203949
2022-08-24	11.69	11.89	11.58	11.74	52150
2022-08-25	11.77	11.84	11.63	11.70	19523
2022-08-26	11.68	11.68	11.34	11.36	25349
2022-08-29	11.20	11.34	11.07	11.12	27662
2022-08-30	11.50	11.52	11.19	11.30	21444
2022-08-31	11.25	11.30	11.03	11.06	26846
2022-09-01	10.74	10.82	10.59	10.67	36867
2022-09-02	10.88	10.92	10.59	10.73	35734
2022-09-06	10.85	10.88	10.66	10.67	18428
2022-09-07	10.74	11.13	10.73	11.08	28931
2022-09-08	10.85	11.20	10.80	11.20	15373
2022-09-09	11.36	11.56	11.34	11.49	13779
2022-09-12	11.55	11.69	11.52	11.58	15916
2022-09-13	11.09	11.10	10.74	10.79	19088
2022-09-14	10.71	10.78	10.57	10.68	26117
2022-09-15	10.52	10.72	10.48	10.48	16585
2022-09-16	10.12	10.20	10.07	10.17	30113
2022-09-19	9.85	9.99	9.76	9.99	28769
2022-09-20	9.20	9.54	9.16	9.42	112735
2022-09-21	9.35	9.40	9.11	9.17	42324
2022-09-22	8.96	8.96	8.82	8.95	29232
2022-09-23	8.70	8.79	8.52	8.58	23563
2022-09-26	8.60	8.69	8.37	8.40	18547
2022-09-27	8.48	8.57	8.37	8.43	20950
2022-09-28	8.48	8.79	8.40	8.71	21477
2022-09-29	8.58	8.60	8.44	8.47	18394
2022-09-30	8.65	8.89	8.64	8.79	18908
2022-10-03	8.93	9.16	8.88	9.00	29561
2022-10-04	9.44	9.56	8.83	9.48	99315
2022-10-05	8.98	9.18	8.86	8.86	83361
2022-10-06	8.99	9.08	8.92	9.01	62955
2022-10-07	8.70	8.79	8.59	8.69	27528
2022-10-10	8.54	8.57	8.30	8.30	24106
2022-10-11	8.11	8.32	7.96	8.14	14362
2022-10-12	8.20	8.23	8.05	8.05	10193
2022-10-13	7.87	8.43	7.83	8.35	18510
2022-10-14	8.68	8.68	8.20	8.31	6835
2022-10-17	8.78	8.85	8.76	8.77	12838
2022-10-18	9.16	9.22	9.03	9.11	13429
2022-10-19	8.75	8.75	8.55	8.64	13613
2022-10-20	8.68	8.88	8.67	8.68	22037
2022-10-21	8.64	8.83	8.63	8.81	8483
2022-10-24	9.07	9.07	8.85	8.87	18430
2022-10-25	9.11	9.45	9.11	9.45	9170
2022-10-26	9.55	9.87	9.54	9.79	14081
2022-10-27	9.66	9.67	9.47	9.62	11242
2022-10-28	9.49	9.61	9.41	9.61	11652
2022-10-31	9.66	9.73	9.17	9.73	19626
2022-11-01	9.91	9.93	9.66	9.72	8974
2022-11-02	9.76	9.78	9.48	9.48	8684
2022-11-03	9.11	9.15	8.92	8.94	15653
2022-11-04	9.26	9.48	9.13	9.38	11090
2022-11-07	9.60	9.60	9.42	9.50	105079
2022-11-08	9.56	9.69	9.51	9.53	157308
2022-11-09	8.60	8.74	8.42	8.54	155388
2022-11-10	9.16	9.37	8.94	9.37	397216
2022-11-11	9.46	9.85	9.42	9.85	307786
2022-11-14	9.78	9.89	9.67	9.68	166437
2022-11-15	9.67	9.69	9.08	9.25	153823
2022-11-16	9.01	9.04	8.71	8.76	54734
2022-11-17	8.64	8.80	8.60	8.80	109089
2022-11-18	8.66	8.66	8.42	8.45	102991
2022-11-21	8.30	8.42	8.25	8.27	265094
2022-11-22	8.18	8.23	8.06	8.19	52913
2022-11-23	8.38	8.57	8.36	8.57	14440
2022-11-25	8.89	8.91	8.83	8.88	74465
2022-11-28	8.71	8.84	8.60	8.68	104781
2022-11-29	8.50	8.54	8.40	8.40	66769
2022-11-30	8.66	8.86	8.60	8.74	144345
2022-12-01	9.33	9.40	9.13	9.19	124065
2022-12-02	9.14	9.23	9.04	9.14	226336
2022-12-05	9.01	9.06	8.65	8.76	135315
2022-12-06	8.48	8.48	8.27	8.32	299718
2022-12-07	8.41	8.48	8.23	8.31	142060
2022-12-08	8.25	8.41	8.21	8.38	127988
2022-12-09	8.49	8.55	8.42	8.42	53313
2022-12-12	8.48	8.52	8.37	8.50	15981
2022-12-13	8.88	8.89	8.48	8.49	112110
2022-12-14	8.43	8.62	8.42	8.45	77272
2022-12-15	8.31	8.34	8.06	8.06	53554
2022-12-16	8.12	8.21	8.08	8.11	60646
2022-12-19	8.27	8.29	8.12	8.16	26048
2022-12-20	8.08	8.23	8.08	8.13	11068
2022-12-21	8.10	8.18	8.08	8.13	13683
2022-12-22	8.01	8.06	7.94	8.04	22559
2022-12-23	7.99	8.13	7.82	8.06	6310
2022-12-27	8.01	8.01	7.88	7.88	7524
2022-12-28	7.89	8.01	7.80	7.80	29185
2022-12-29	8.13	8.33	8.10	8.33	14062
2022-12-30	8.12	8.17	8.01	8.09	8816
2023-01-03	8.04	8.22	8.02	8.15	20761
2023-01-04	8.11	8.58	8.11	8.15	28590
2023-01-05	8.08	8.19	8.05	8.11	14443
2023-01-06	8.13	8.52	7.94	8.52	28284
2023-01-09	8.62	8.69	8.57	8.60	10067
2023-01-10	8.67	8.96	8.62	8.75	14919
2023-01-11	9.04	9.12	8.92	9.07	24272
2023-01-12	9.26	9.27	9.04	9.25	22283
2023-01-13	9.42	9.65	9.30	9.65	12059
2023-01-17	9.69	9.78	9.62	9.78	6817
2023-01-18	10.30	10.36	9.69	10.16	26078
2023-01-19	10.20	10.39	10.14	10.32	18341
2023-01-20	10.11	10.16	9.85	9.91	35447
2023-01-23	9.85	9.93	9.83	9.88	10068
2023-01-24	9.72	9.73	9.54	9.54	17356
2023-01-25	9.50	9.85	9.48	9.62	20102
2023-01-26	10.30	10.42	10.22	10.34	36650
2023-01-27	10.14	10.24	10.14	10.16	9710
2023-01-30	10.04	10.06	9.81	9.85	6946
2023-01-31	9.75	9.81	9.51	9.75	18234
2023-02-01	9.79	9.87	9.59	9.85	7908
2023-02-02	10.44	10.53	10.37	10.53	21303
2023-02-03	10.14	10.27	10.11	10.21	19630
2023-02-06	10.10	10.10	9.91	9.93	15883
2023-02-07	9.86	10.08	9.78	9.97	13192
2023-02-08	10.21	10.22	10.00	10.07	14731
2023-02-09	10.19	10.19	9.90	9.90	3792
2023-02-10	9.89	9.92	9.70	9.76	7586
2023-02-13	9.74	9.94	9.72	9.92	8313
2023-02-14	9.85	10.03	9.82	10.03	4253
2023-02-15	9.86	9.89	9.82	9.85	9928
2023-02-16	9.86	9.98	9.72	9.72	10253
2023-02-17	9.77	9.95	9.77	9.95	4704
2023-02-21	9.90	9.90	9.71	9.72	5761
2023-02-22	9.67	9.70	9.52	9.68	9493
2023-02-23	9.77	9.79	9.63	9.64	5718
2023-02-24	9.39	9.39	9.23	9.23	4299
2023-02-27	9.40	9.50	9.37	9.50	13410
2023-02-28	9.10	9.10	8.91	8.91	6448
2023-03-01	8.89	8.89	8.79	8.79	11735
2023-03-02	8.75	8.89	8.69	8.85	25817
2023-03-03	9.08	9.15	9.06	9.09	1940
2023-03-06	9.23	9.40	9.23	9.37	5547
2023-03-07	9.56	9.56	9.26	9.28	4526
2023-03-08	9.19	9.23	9.17	9.21	4183
2023-03-09	9.07	9.13	8.97	8.98	19486
2023-03-10	9.09	9.13	8.99	8.99	1438
2023-03-13	9.02	9.30	8.99	9.19	4557
2023-03-14	9.52	9.52	9.38	9.38	1530
2023-03-15	8.91	9.07	8.91	9.07	4699
2023-03-16	9.31	9.71	9.31	9.68	15337
2023-03-17	9.54	9.63	9.48	9.63	3253
2023-03-20	9.50	9.55	9.50	9.55	966
2023-03-21	9.65	9.87	9.57	9.58	8847
2023-03-22	9.46	9.69	9.46	9.69	1307
2023-03-23	9.78	9.84	8.99	9.69	1161347
2023-03-24	9.49	9.51	9.31	9.51	7375
2023-03-27	9.58	9.64	9.55	9.64	5072
2023-03-28	9.79	10.14	9.78	10.14	25586
2023-03-29	10.45	10.45	10.23	10.26	14863
2023-03-30	10.44	10.47	10.42	10.45	17203
2023-03-31	10.59	10.64	10.45	10.45	5568
2023-04-03	10.60	10.71	10.56	10.71	22335
2023-04-04	10.81	11.00	10.81	10.86	16819
2023-04-05	10.56	10.83	10.56	10.83	15062
2023-04-06	10.92	11.19	10.92	11.19	1985
2023-04-10	11.02	11.08	10.73	10.98	7784
2023-04-11	10.22	10.42	10.19	10.30	50048
2023-04-12	10.30	10.49	10.24	10.40	22003
2023-04-13	10.61	10.80	10.61	10.77	15913
2023-04-14	10.61	10.62	10.49	10.53	4199
2023-04-17	10.57	10.57	10.39	10.54	5682
2023-04-18	10.30	10.30	10.16	10.20	12255
2023-04-19	10.04	10.15	10.03	10.12	15192
2023-04-20	9.69	10.63	9.50	9.66	45538
2023-04-21	9.67	9.94	9.67	9.78	11672
2023-04-24	9.90	9.90	9.79	9.80	11392
2023-04-25	9.40	9.41	9.07	9.19	11455
2023-04-26	9.05	9.13	8.95	9.03	20441
2023-04-27	9.03	9.43	8.98	9.29	5659
2023-04-28	9.08	9.36	9.08	9.24	39616
2023-05-01	9.21	9.30	9.21	9.30	1966
2023-05-02	9.26	9.39	9.21	9.38	25865
2023-05-03	9.12	9.90	9.11	9.38	37369
2023-05-04	9.42	9.52	9.40	9.44	9272
2023-05-05	9.29	9.43	9.20	9.43	13931
2023-05-08	9.01	9.06	8.89	8.95	20680
2023-05-09	8.88	9.53	8.88	9.35	85405
2023-05-10	9.98	10.44	9.94	10.34	105887
2023-05-11	10.40	10.44	10.20	10.26	11385
2023-05-12	10.19	10.37	10.16	10.19	7514
2023-05-15	10.72	10.82	10.70	10.80	23317
2023-05-16	11.06	11.08	10.96	11.08	22635
2023-05-17	10.56	10.76	10.49	10.74	6581
2023-05-18	10.61	10.61	10.38	10.42	5895
2023-05-19	10.68	10.80	10.68	10.70	4432
2023-05-22	10.62	10.88	10.61	10.81	11046
2023-05-23	11.04	11.06	10.80	10.82	11412
2023-05-24	10.83	10.85	10.65	10.66	27462
2023-05-25	10.85	10.85	10.78	10.85	7277
2023-05-26	10.89	10.91	10.85	10.91	6691
2023-05-30	10.77	10.79	10.55	10.66	12209
2023-05-31	10.72	10.87	10.61	10.86	8717
2023-06-01	11.12	11.30	11.10	11.18	24486
2023-06-02	11.64	11.67	11.54	11.67	16511
2023-06-05	11.46	11.48	11.27	11.40	13671
2023-06-06	11.63	11.70	11.49	11.70	9212
2023-06-07	11.47	11.48	11.26	11.26	10390
2023-06-08	12.45	12.57	12.26	12.48	45334
2023-06-09	12.10	12.21	12.08	12.21	15995
2023-06-12	12.27	12.40	12.25	12.40	10097
2023-06-13	12.25	12.25	12.12	12.18	10277
2023-06-14	12.06	12.06	11.69	11.77	15906
2023-06-15	11.78	11.90	11.78	11.85	4576
2023-06-16	11.77	11.77	11.43	11.66	22880
2023-06-20	11.28	11.43	11.22	11.37	10482
2023-06-21	11.38	11.44	11.38	11.42	3109
2023-06-22	11.20	11.21	11.16	11.21	4149
2023-06-23	11.45	12.23	11.45	11.65	47303
2023-06-26	11.29	11.29	11.04	11.04	27533
2023-06-27	11.06	11.18	10.93	11.15	34179
2023-06-28	11.28	11.42	11.23	11.37	14797
2023-06-29	11.11	11.17	11.11	11.16	18369
2023-06-30	11.23	11.30	11.23	11.30	6656
2023-07-03	11.11	11.11	10.93	11.09	9524
2023-07-05	11.50	11.50	11.22	11.41	40996
2023-07-06	11.04	11.12	10.95	11.10	9678
2023-07-07	11.12	11.30	11.10	11.29	7168
2023-07-10	11.20	11.34	11.15	11.34	6525
2023-07-11	11.71	11.91	11.63	11.91	48712
2023-07-12	11.97	12.13	11.93	12.07	20518
2023-07-13	12.19	12.24	12.06	12.24	12894
2023-07-14	12.34	12.39	12.18	12.32	8917
2023-07-17	12.25	12.36	12.24	12.33	12200
2023-07-18	12.58	12.79	12.58	12.76	10213
2023-07-19	12.93	13.25	12.93	13.10	24452
2023-07-20	13.27	13.46	13.26	13.36	20780
2023-07-21	13.00	13.22	12.97	13.10	13092
2023-07-24	13.32	13.39	13.29	13.31	4960
2023-07-25	13.28	13.49	13.27	13.31	6558
2023-07-26	12.95	13.17	12.95	13.14	7126
2023-07-27	13.31	13.32	11.58	11.98	78693
2023-07-28	12.68	12.74	12.55	12.63	30682
2023-07-31	13.15	13.22	13.05	13.12	13012
2023-08-01	13.16	13.18	13.03	13.06	17847
2023-08-02	12.51	12.51	12.40	12.42	14639
2023-08-03	12.54	12.72	12.47	12.66	14569
2023-08-04	12.40	12.70	12.40	12.50	7880
2023-08-07	12.47	12.47	12.25	12.28	26527
2023-08-08	12.02	12.09	11.95	12.08	5263
2023-08-09	12.04	12.04	11.97	12.04	1479
2023-08-10	12.17	12.20	12.06	12.15	118142
2023-08-11	11.88	11.94	11.80	11.94	3872
2023-08-14	11.75	11.99	11.66	11.85	5967
2023-08-15	11.68	11.82	11.55	11.55	5146
2023-08-16	11.50	11.60	11.32	11.32	6814
2023-08-17	11.36	11.36	11.10	11.27	7550
2023-08-18	10.95	11.13	10.92	10.98	9529
2023-08-21	10.90	10.90	10.81	10.81	4878
2023-08-22	11.05	11.11	10.96	11.07	16464
2023-08-23	11.27	11.63	11.24	11.49	110262
2023-08-24	11.38	11.49	11.28	11.31	39912
2023-08-25	11.25	11.32	11.02	11.32	63926
2023-08-28	11.21	11.49	11.15	11.44	50211
2023-08-29	11.46	12.09	11.46	12.09	102167
2023-08-30	11.87	12.02	11.74	12.02	52656
2023-08-31	11.74	12.02	11.71	11.84	37510
2023-09-01	11.89	12.09	11.77	11.81	35397
2023-09-05	11.67	11.67	11.36	11.47	49406
2023-09-06	11.59	11.66	11.42	11.60	21837
2023-09-07	11.37	11.48	11.30	11.45	30592
2023-09-08	11.55	11.68	11.43	11.46	24850
2023-09-11	11.66	11.66	11.66	11.66	100
2023-09-12	11.49	11.65	11.46	11.59	14085
2023-09-13	11.62	11.87	11.62	11.82	24750
2023-09-14	12.03	12.36	12.03	12.26	28395
2023-09-15	12.34	12.40	12.12	12.20	30191
2023-09-18	11.72	11.77	11.55	11.73	32166
2023-09-19	11.67	11.73	11.53	11.53	22455
2023-09-20	11.55	11.76	11.48	11.50	46555
2023-09-21	10.78	10.78	9.79	10.21	123481
2023-09-22	10.42	10.49	10.22	10.35	19011
2023-09-25	10.22	10.22	10.07	10.13	18701
2023-09-26	10.03	10.13	9.83	9.83	81025
2023-09-27	9.78	9.79	9.55	9.63	65518
2023-09-28	9.71	9.85	9.66	9.75	51926
2023-09-29	10.02	10.10	9.87	9.87	25357
2023-10-02	9.64	9.64	9.31	9.45	49754
2023-10-03	9.29	9.35	9.19	9.26	48199
2023-10-04	9.24	9.34	9.08	9.30	40824
2023-10-05	9.27	9.27	9.13	9.20	24719
2023-10-06	9.15	9.45	9.07	9.35	15157
2023-10-09	9.11	9.15	9.01	9.10	11040
2023-10-10	9.35	9.58	9.34	9.54	20248
2023-10-11	9.58	9.63	9.42	9.61	17632
2023-10-12	9.55	9.56	9.38	9.46	17470
2023-10-13	9.03	9.08	8.90	8.96	12779
2023-10-16	9.06	9.26	9.05	9.13	13723
2023-10-17	8.94	9.23	8.91	9.18	20348
2023-10-18	9.07	9.17	8.99	9.01	12422
2023-10-19	9.29	9.36	9.11	9.16	29089
2023-10-20	9.10	9.17	8.95	8.95	19422
2023-10-23	8.67	8.78	8.55	8.67	35457
2023-10-24	8.71	8.86	8.67	8.78	21874
2023-10-25	8.96	8.98	8.61	8.69	15084
2023-10-26	8.89	8.92	8.78	8.92	15719
2023-10-27	8.68	8.72	8.36	8.36	16634
2023-10-30	8.44	8.51	8.30	8.33	22530
2023-10-31	8.61	8.76	8.50	8.61	32035
2023-11-01	8.70	8.72	8.48	8.59	39211
2023-11-02	9.13	9.15	8.92	9.02	22692
2023-11-03	9.36	9.60	9.27	9.40	50384
2023-11-06	8.78	8.86	8.66	8.86	42547
2023-11-07	8.46	8.77	8.45	8.70	27413
2023-11-08	9.32	9.56	9.26	9.27	51426
2023-11-09	9.74	9.87	9.50	9.64	73939
2023-11-10	9.52	9.52	9.20	9.33	34085
2023-11-13	9.35	9.44	9.25	9.39	21587
2023-11-14	9.93	10.13	9.89	10.07	45609
2023-11-15	10.02	10.15	10.00	10.02	31140
2023-11-16	10.01	10.05	9.74	9.84	20776
2023-11-17	10.13	10.18	10.01	10.09	14926
2023-11-20	10.29	10.54	10.29	10.53	30212
2023-11-21	10.21	10.25	10.07	10.16	21297
2023-11-22	10.28	10.40	10.24	10.33	13865
2023-11-24	10.22	10.30	10.19	10.20	17452
2023-11-27	10.06	10.07	9.85	9.86	15816
2023-11-28	9.81	9.84	9.72	9.78	15234
2023-11-29	9.91	10.02	9.89	10.00	37540
2023-11-30	9.96	10.12	9.87	10.01	46584
2023-12-01	9.75	10.11	9.71	9.96	45968
2023-12-04	9.92	9.96	9.79	9.83	22260
2023-12-05	9.80	9.85	9.77	9.82	3021
2023-12-06	9.93	10.16	9.90	9.99	31526
2023-12-07	9.86	9.95	9.83	9.83	8204
2023-12-08	9.76	9.84	9.61	9.72	31245
2023-12-11	9.80	9.89	9.74	9.89	40886
2023-12-12	10.04	10.21	9.87	10.13	30788
2023-12-13	9.98	10.21	9.86	10.09	18094
2023-12-14	11.30	11.40	11.09	11.33	60354
2023-12-15	11.13	11.24	11.02	11.02	34233
2023-12-18	11.23	11.28	11.14	11.19	12868
2023-12-19	11.27	11.40	11.20	11.33	12007
2023-12-20	11.40	11.49	11.31	11.31	29553
2023-12-21	11.50	11.64	11.43	11.64	7577
2023-12-22	11.44	11.60	11.43	11.58	39694
2023-12-26	11.45	11.70	11.45	11.70	32593
2023-12-27	11.67	11.92	11.67	11.89	12733
2023-12-28	11.88	12.00	11.82	11.84	11782
2023-12-29	11.82	11.91	11.52	11.73	12052
2024-01-02	11.47	11.57	11.37	11.40	24360
2024-01-03	11.40	11.67	10.51	10.51	97777
2024-01-04	9.37	9.70	9.36	9.60	286790
2024-01-05	9.72	9.89	9.69	9.75	267155
2024-01-08	9.89	10.05	9.86	10.05	362781
2024-01-09	9.98	10.09	9.71	9.78	345996
2024-01-10	9.51	9.71	9.45	9.48	155545
2024-01-11	9.33	9.34	9.13	9.21	33892
2024-01-12	9.21	9.25	9.06	9.09	31333
2024-01-16	8.17	8.38	8.02	8.33	158327
2024-01-17	7.86	8.07	7.70	8.06	147592
2024-01-18	8.02	8.03	7.90	7.97	95979
2024-01-19	7.75	7.85	7.66	7.84	98951
2024-01-22	8.00	8.38	8.00	8.31	101059
2024-01-23	8.32	8.32	8.13	8.24	26032
2024-01-24	8.38	8.39	8.15	8.17	32091
2024-01-25	7.97	7.97	7.79	7.83	74846
2024-01-26	7.85	7.91	7.83	7.90	43473
2024-01-29	7.71	7.89	7.70	7.85	102324
2024-01-30	7.84	7.86	7.77	7.83	52760
2024-01-31	7.79	7.88	7.74	7.74	33694
2024-02-01	7.64	7.64	7.34	7.52	188946
2024-02-02	7.33	7.34	7.14	7.22	177493
2024-02-05	7.16	7.25	7.11	7.22	67367
2024-02-06	7.40	7.66	7.40	7.65	64894
2024-02-07	7.89	7.97	7.78	7.83	63369
2024-02-08	7.59	7.72	7.55	7.68	37069
2024-02-09	7.50	7.56	7.47	7.54	35186
2024-02-12	7.62	7.74	7.61	7.71	48681
2024-02-13	7.37	7.37	7.21	7.24	38792
2024-02-14	7.23	7.29	7.21	7.26	27243
2024-02-15	7.28	7.40	7.28	7.37	14426
2024-02-16	7.39	7.39	7.29	7.36	44659
2024-02-20	7.43	7.46	7.33	7.38	16617
2024-02-21	7.29	7.38	7.26	7.34	20971
2024-02-22	7.41	7.51	7.40	7.44	77273
2024-02-23	7.57	7.62	7.33	7.56	42224
2024-02-26	7.54	7.63	7.49	7.63	35001
2024-02-27	7.68	7.74	7.57	7.65	80797
2024-02-28	7.53	7.55	7.48	7.49	30063
2024-02-29	7.50	7.50	7.29	7.40	91130
2024-03-01	7.40	7.55	7.35	7.53	183931
2024-03-04	7.33	7.33	7.20	7.20	75374
2024-03-05	7.10	7.13	6.89	6.91	115013
2024-03-06	7.02	7.12	6.98	7.07	46728
2024-03-07	7.11	7.17	7.07	7.15	24321
2024-03-08	7.10	7.15	7.04	7.10	59854
2024-03-11	7.01	7.15	7.01	7.14	31260
2024-03-12	7.18	7.32	7.12	7.32	63754
2024-03-13	7.13	7.16	7.06	7.07	30830
2024-03-14	7.28	7.30	7.05	7.07	79008
2024-03-15	6.97	6.99	6.83	6.89	47814
2024-03-18	7.20	7.21	7.06	7.13	52808
2024-03-19	7.22	7.36	7.19	7.33	14660
2024-03-20	7.38	7.53	7.35	7.51	41534
2024-03-21	7.35	7.38	7.25	7.25	30849
2024-03-22	7.30	7.51	7.28	7.43	123146
2024-03-25	7.35	7.37	7.30	7.32	68159
2024-03-26	7.45	7.49	7.45	7.45	37138
2024-03-27	7.67	7.83	7.67	7.81	32289
2024-03-28	7.82	7.96	7.77	7.83	23044
2024-04-01	7.75	7.75	7.57	7.70	34132
2024-04-02	7.64	7.64	7.52	7.63	29263
2024-04-03	7.56	7.65	7.53	7.65	28807
2024-04-04	7.64	7.69	7.51	7.51	11670
2024-04-05	7.44	7.62	7.40	7.56	36380
2024-04-08	7.85	7.98	7.67	7.87	66038
2024-04-09	7.89	7.92	7.81	7.83	62184
2024-04-10	7.41	7.43	7.03	7.22	47695
2024-04-11	7.33	7.33	7.13	7.15	32086
2024-04-12	7.46	7.46	7.28	7.29	23532
2024-04-15	7.44	7.49	7.23	7.25	36469
2024-04-16	7.13	7.13	7.00	7.01	26917
2024-04-17	7.09	7.24	7.02	7.24	55679
2024-04-18	7.04	7.19	6.98	7.15	27408
2024-04-19	7.00	7.10	7.00	7.07	19225
2024-04-22	7.36	7.50	7.28	7.36	33580
2024-04-23	7.58	7.77	7.57	7.65	33841
2024-04-24	5.19	5.39	5.00	5.23	1550732
2024-04-25	5.11	5.11	4.87	5.10	651240
2024-04-26	5.04	5.11	4.99	5.02	869112
2024-04-29	5.22	5.30	5.17	5.20	226835
2024-04-30	5.26	5.26	5.15	5.19	79681
2024-05-01	5.23	5.28	5.14	5.25	84901
2024-05-02	5.44	5.44	5.27	5.37	742255
2024-05-03	5.32	5.38	5.24	5.27	172799
2024-05-06	5.27	5.27	5.15	5.20	67497
2024-05-07	5.16	5.21	5.13	5.14	57331
2024-05-08	5.16	5.23	5.14	5.19	41913
2024-05-09	5.15	5.27	5.15	5.27	58357
2024-05-10	5.24	5.24	5.15	5.15	31532
2024-05-13	5.26	5.39	5.24	5.35	84785
2024-05-14	5.42	5.56	5.42	5.55	418108
2024-05-15	5.61	5.68	5.60	5.67	368499
2024-05-16	5.59	5.59	5.47	5.49	55828
2024-05-17	5.35	5.35	5.22	5.25	72144
2024-05-20	5.25	5.26	5.17	5.21	108053
2024-05-21	5.16	5.18	5.09	5.09	407340
2024-05-22	5.06	5.26	5.01	5.17	236285
2024-05-23	4.98	4.99	4.88	4.93	135347
2024-05-24	4.79	4.84	4.77	4.77	70517
2024-05-28	4.88	4.96	4.82	4.86	290593
2024-05-29	4.64	4.64	4.54	4.58	78518
2024-05-30	4.58	4.58	4.50	4.52	41345
2024-05-31	4.59	4.70	4.59	4.68	146051
2024-06-03	4.74	5.00	4.74	4.97	166903
2024-06-04	4.88	4.95	4.84	4.89	48881
2024-06-05	4.89	4.97	4.83	4.95	33681
2024-06-06	4.87	4.95	4.87	4.91	27568
2024-06-07	4.88	4.88	4.78	4.78	28269
2024-06-10	4.72	4.72	4.60	4.65	73506
2024-06-11	4.78	4.79	4.71	4.77	43956
2024-06-12	4.92	4.96	4.80	4.83	81278
2024-06-13	4.65	4.65	4.48	4.56	74844
2024-06-14	4.51	4.55	4.44	4.55	52224
2024-06-17	4.03	4.12	3.94	4.08	197653
2024-06-18	4.05	4.11	4.04	4.07	139773
2024-06-20	4.53	4.53	4.44	4.51	359529
2024-06-21	4.54	4.56	4.46	4.48	43422
2024-06-24	4.54	4.65	4.51	4.60	29914
2024-06-25	4.61	4.75	4.60	4.72	59687
2024-06-26	4.67	4.75	4.65	4.70	39410
2024-06-27	4.60	4.61	4.51	4.57	34509
2024-06-28	4.70	4.82	4.66	4.80	108556
2024-07-01	4.84	4.93	4.80	4.86	40705
2024-07-02	4.89	4.96	4.89	4.95	31358
2024-07-03	5.03	5.16	5.03	5.15	24569
2024-07-05	5.37	5.39	5.25	5.30	41931
2024-07-08	5.41	5.44	5.28	5.34	72941
2024-07-09	5.21	5.21	5.05	5.12	41821
2024-07-10	5.26	5.31	5.17	5.21	62506
2024-07-11	4.89	5.11	4.88	5.07	50998
2024-07-12	4.92	4.98	4.89	4.94	51545
2024-07-15	4.89	4.92	4.86	4.87	35756
2024-07-16	4.74	4.80	4.71	4.78	30760
2024-07-17	4.76	4.83	4.74	4.78	27692
2024-07-18	4.91	4.91	4.75	4.78	23112
2024-07-19	4.77	4.77	4.68	4.70	20995
2024-07-22	4.90	4.93	4.83	4.92	32622
2024-07-23	4.85	4.85	4.76	4.78	24707
2024-07-24	4.79	4.84	4.78	4.82	8680
2024-07-25	4.62	4.80	4.60	4.71	33630
2024-07-26	4.79	4.82	4.74	4.78	13079
2024-07-29	4.73	4.78	4.64	4.76	19221
2024-07-30	4.77	4.78	4.66	4.71	16546
2024-07-31	4.75	4.79	4.71	4.76	11287
2024-08-01	4.72	4.72	4.55	4.63	18471
2024-08-02	4.45	4.52	4.35	4.42	26012
2024-08-05	4.20	4.40	4.16	4.33	347449
2024-08-06	4.51	4.59	3.64	3.84	240056
2024-08-07	2.89	3.13	2.85	3.06	589318
2024-08-08	2.91	2.96	2.85	2.96	231549
2024-08-09	2.96	3.12	2.94	3.09	245109
2024-08-12	3.04	3.04	2.96	2.97	85049
2024-08-13	3.16	3.35	3.15	3.32	384278
2024-08-14	3.36	3.37	3.28	3.31	112081
2024-08-15	3.32	3.32	3.17	3.19	83022
2024-08-16	3.28	3.33	3.22	3.26	63127
2024-08-19	3.22	3.26	3.18	3.21	181999
2024-08-20	3.22	3.22	3.18	3.20	106285
2024-08-21	3.13	3.14	3.09	3.10	105186
2024-08-22	3.18	3.18	3.08	3.09	49638
2024-08-23	3.25	3.36	3.24	3.35	61241
2024-08-26	3.34	3.53	3.34	3.52	85900
2024-08-27	3.78	3.85	3.76	3.80	89946
2024-08-28	3.65	3.65	3.56	3.60	57386
2024-08-29	3.71	3.73	3.66	3.71	49731
2024-08-30	3.79	3.80	3.69	3.77	41515
2024-09-03	3.56	3.56	3.43	3.45	104885
2024-09-04	3.35	3.35	3.29	3.30	73030
2024-09-05	3.47	3.49	3.38	3.42	29563
2024-09-06	3.43	3.45	3.30	3.36	178752
2024-09-09	3.33	3.36	3.30	3.34	36571
2024-09-10	3.32	3.37	3.27	3.36	33199
2024-09-11	3.37	3.45	3.33	3.43	82284
2024-09-12	3.41	3.41	3.36	3.41	54238
2024-09-13	3.46	3.55	3.46	3.54	53656
2024-09-16	3.53	3.54	3.48	3.50	21303
2024-09-17	3.61	3.64	3.57	3.64	42204
2024-09-18	3.64	3.68	3.60	3.64	18637
2024-09-19	3.67	3.67	3.55	3.64	327915
2024-09-20	3.50	3.50	3.38	3.39	47744
2024-09-23	3.37	3.37	3.24	3.27	62743
2024-09-24	3.36	3.37	3.32	3.35	127133
2024-09-25	3.37	3.37	3.31	3.33	135487
2024-09-26	3.46	3.52	3.42	3.49	244190
2024-09-27	3.57	3.59	3.47	3.57	116721
2024-09-30	3.58	3.66	3.55	3.65	122784
2024-10-01	3.58	3.58	3.48	3.51	189336
2024-10-02	3.35	3.44	3.29	3.42	94877
2024-10-03	3.36	3.38	3.33	3.36	37686
2024-10-04	3.41	3.44	3.39	3.43	33712
2024-10-07	3.35	3.39	3.31	3.34	96508
2024-10-08	3.28	3.28	3.21	3.26	111140
2024-10-09	3.24	3.24	3.18	3.19	20030
2024-10-10	3.14	3.14	3.08	3.12	65923
2024-10-11	3.13	3.16	3.13	3.14	83192
2024-10-14	2.97	2.98	2.90	2.96	199361
2024-10-15	2.95	2.97	2.90	2.90	140913
2024-10-16	2.98	3.02	2.98	3.01	184141
2024-10-17	3.10	3.10	3.05	3.08	57636
2024-10-18	3.20	3.23	3.17	3.22	94905
2024-10-21	3.22	3.23	3.16	3.17	96658
2024-10-22	3.21	3.28	3.20	3.27	85040
2024-10-23	3.53	3.56	3.47	3.55	161011
2024-10-24	3.64	3.66	3.57	3.63	96174
2024-10-25	3.57	3.57	3.52	3.52	39716
2024-10-28	3.80	3.87	3.79	3.86	79373
2024-10-29	3.93	4.03	3.90	3.92	92109
2024-10-30	3.93	4.00	3.92	3.96	39210
2024-10-31	3.88	3.90	3.82	3.87	56017
2024-11-01	3.89	3.94	3.84	3.88	345451
2024-11-04	4.39	4.47	4.36	4.40	386599
2024-11-05	4.62	4.63	4.52	4.58	777842
2024-11-06	3.79	3.87	3.69	3.87	152818
2024-11-07	4.24	4.28	4.19	4.25	978228
2024-11-08	4.15	4.20	4.08	4.13	188542
2024-11-11	4.95	4.95	4.65	4.87	574241
2024-11-12	4.59	4.64	4.34	4.44	215830
2024-11-13	4.54	4.57	4.45	4.55	92823
2024-11-14	4.61	5.42	4.49	5.10	1640152
2024-11-15	5.52	5.64	5.38	5.44	1160733
2024-11-18	5.50	5.63	5.48	5.55	281458
2024-11-19	5.03	5.18	4.99	5.15	277276
2024-11-20	5.23	5.36	5.15	5.30	98893
2024-11-21	5.20	5.37	5.16	5.35	87470
2024-11-22	4.37	4.50	4.28	4.49	638730
2024-11-25	4.70	4.90	4.70	4.89	309632
2024-11-26	4.72	4.78	4.67	4.76	172218
2024-11-27	4.84	4.89	4.78	4.83	145857
2024-11-29	4.72	4.76	4.66	4.69	64435
2024-12-02	4.64	4.74	4.62	4.72	74399
2024-12-03	4.64	4.64	4.48	4.54	64475
2024-12-04	4.57	4.59	4.50	4.58	43116
2024-12-05	4.65	4.74	4.63	4.71	81508
2024-12-06	4.61	4.66	4.57	4.61	51009
2024-12-09	4.67	4.73	4.63	4.70	142891
2024-12-10	4.69	4.75	4.62	4.67	125755
2024-12-11	4.66	4.76	4.58	4.70	137046
2024-12-12	4.66	4.67	4.58	4.62	117710
2024-12-13	4.59	4.59	4.39	4.49	123129
2024-12-16	4.48	4.70	4.42	4.67	194360
2024-12-17	4.71	4.81	4.68	4.78	159770
2024-12-18	4.59	4.59	4.33	4.33	197186
2024-12-19	4.39	4.50	4.33	4.40	191824
2024-12-20	4.33	4.57	4.33	4.47	1729498
2024-12-23	4.40	4.47	4.33	4.46	87560
2024-12-24	4.49	5.10	4.45	5.00	279794
2024-12-26	4.93	5.00	4.85	4.88	57158
2024-12-27	4.52	4.75	4.46	4.54	273190
2024-12-30	4.53	4.53	4.27	4.34	93755
2024-12-31	4.25	4.33	4.15	4.16	184632
2025-01-02	4.32	4.33	4.25	4.27	72145
2025-01-03	4.34	4.48	4.33	4.46	91761
2025-01-06	4.47	4.53	4.43	4.44	56769
2025-01-07	4.56	4.63	4.54	4.59	52735
2025-01-08	4.43	4.43	4.30	4.31	51502
2025-01-10	4.41	4.42	4.34	4.36	61145
2025-01-13	4.25	4.25	4.12	4.18	41119
2025-01-14	4.19	4.20	3.98	4.08	49513
2025-01-15	4.15	4.18	4.09	4.10	36018
2025-01-16	4.07	4.07	4.00	4.04	48150
2025-01-17	4.11	4.14	4.09	4.11	24244
2025-01-21	4.15	4.17	4.10	4.13	37243
2025-01-22	4.17	4.19	4.12	4.13	118828
2025-01-23	4.15	4.17	4.05	4.16	42770
2025-01-24	4.26	4.32	4.23	4.30	40310
2025-01-27	4.33	4.38	4.29	4.34	33375
2025-01-28	4.34	4.34	4.18	4.20	68102
2025-01-29	4.25	4.25	4.20	4.22	20668
2025-01-30	4.34	4.52	4.34	4.49	86499
2025-01-31	4.42	4.54	4.40	4.52	144228
2025-02-03	4.33	4.44	4.27	4.31	42313
2025-02-04	4.27	4.38	4.24	4.35	29234
2025-02-05	4.61	4.74	4.61	4.71	36117
2025-02-06	4.71	4.76	4.69	4.70	59360
2025-02-07	4.57	4.61	4.44	4.45	34273
2025-02-10	4.53	4.55	4.50	4.52	25459
2025-02-11	4.40	4.41	4.35	4.41	22927
2025-02-12	4.31	4.49	4.31	4.48	15855
2025-02-13	4.57	4.65	4.55	4.59	27366
2025-02-14	4.62	4.63	4.56	4.58	38499
2025-02-18	4.63	4.70	4.62	4.63	32376
2025-02-19	4.42	4.47	4.40	4.42	44607
2025-02-20	4.45	4.49	4.43	4.46	78347
2025-02-21	4.42	4.44	4.39	4.44	14873
2025-02-24	4.58	4.58	4.44	4.46	84969
2025-02-25	4.47	4.47	4.32	4.37	25063
2025-02-26	4.27	4.35	4.26	4.30	33776
2025-02-27	4.27	4.47	4.25	4.39	57649
2025-02-28	4.33	4.34	4.21	4.22	137229
2025-03-03	4.34	4.35	4.17	4.21	44388
2025-03-04	3.85	3.97	3.79	3.92	162186
2025-03-05	3.88	3.96	3.86	3.89	79270
2025-03-06	3.84	3.84	3.65	3.67	91635
2025-03-07	3.62	3.67	3.58	3.64	29161
2025-03-10	3.49	3.53	3.45	3.51	74653
2025-03-11	3.56	3.56	3.41	3.49	85644
2025-03-12	3.48	3.48	3.38	3.42	42148
2025-03-13	3.36	3.45	3.35	3.39	141703
2025-03-14	3.49	3.53	3.46	3.51	109745
2025-03-17	3.55	3.63	3.53	3.59	79998
2025-03-18	3.67	3.68	3.61	3.64	58917
2025-03-19	3.54	3.66	3.54	3.61	32586
2025-03-20	3.50	3.54	3.48	3.52	492115
2025-03-21	3.38	3.58	3.38	3.51	572484
2025-03-24	3.53	3.63	3.53	3.63	67628
2025-03-25	3.59	3.59	3.49	3.51	30721
2025-03-26	3.49	3.49	3.41	3.41	21175
2025-03-27	3.29	3.35	3.29	3.32	74319
2025-03-28	3.29	3.31	3.25	3.31	23322
2025-03-31	3.33	3.36	3.28	3.34	31753
2025-04-01	3.36	3.37	3.31	3.34	54673
2025-04-02	3.19	3.28	3.16	3.23	45353
2025-04-03	3.27	3.31	3.22	3.22	52535
2025-04-04	3.09	3.13	3.00	3.06	75433
2025-04-07	2.89	3.05	2.84	2.97	106057
2025-04-08	3.18	3.18	2.99	3.04	65491
2025-04-09	3.01	3.32	2.95	3.25	53829
2025-04-10	3.16	3.16	2.99	3.06	84803
2025-04-11	3.04	3.18	3.02	3.18	36567
2025-04-14	3.27	3.35	3.27	3.30	25320
2025-04-15	3.39	3.40	3.33	3.37	65309
2025-04-16	3.38	3.38	3.27	3.27	44221
2025-04-17	3.74	3.74	3.59	3.60	494077
2025-04-21	3.47	3.60	3.47	3.58	81192
2025-04-22	3.77	3.97	3.77	3.97	339667
2025-04-23	4.05	4.15	4.04	4.09	101173
2025-04-24	4.14	4.22	4.12	4.21	68246
2025-04-25	4.09	4.22	4.04	4.22	21000
2025-04-28	4.23	4.30	4.21	4.30	41484
2025-04-29	4.25	4.30	4.16	4.27	58128
2025-04-30	4.15	4.21	4.06	4.20	37204
2025-05-01	4.20	4.24	4.16	4.23	23969
2025-05-02	4.29	4.38	4.27	4.29	55744
2025-05-05	4.28	4.29	4.17	4.17	23799
2025-05-06	4.12	4.20	4.05	4.05	652480
2025-05-07	4.13	4.18	4.00	4.17	419956
2025-05-08	4.01	4.01	3.91	3.91	313594
2025-05-09	4.23	4.38	4.23	4.30	188049
2025-05-12	4.10	4.18	4.05	4.17	144846
2025-05-13	4.18	4.22	4.13	4.20	77006
2025-05-14	4.13	4.16	3.99	4.08	340874
2025-05-15	3.95	3.99	3.92	3.94	86283
2025-05-16	4.08	4.10	4.01	4.06	44248
2025-05-19	3.98	4.02	3.96	3.97	84157
2025-05-20	3.99	4.09	3.96	4.07	107731
2025-05-21	4.01	4.07	4.00	4.01	39380
2025-05-22	3.84	4.07	3.84	4.03	153406
2025-05-23	4.58	4.80	4.58	4.73	530778
2025-05-27	4.43	4.48	4.22	4.28	148713
2025-05-28	4.10	4.11	3.96	3.96	58325
2025-05-29	3.97	3.97	3.78	3.78	168327
2025-05-30	3.96	4.05	3.91	3.97	392937
2025-06-02	3.89	4.00	3.84	3.98	47756
2025-06-03	4.00	4.06	4.00	4.03	57051
2025-06-04	4.10	4.15	4.08	4.10	223941
2025-06-05	4.04	4.05	3.99	4.01	17557
2025-06-06	4.03	4.06	4.01	4.05	35221
2025-06-09	4.15	4.16	4.08	4.12	192035
2025-06-10	4.07	4.13	4.06	4.13	39097
2025-06-11	4.08	4.29	4.07	4.27	58849
2025-06-12	4.38	4.44	4.36	4.44	49239
2025-06-13	4.25	4.35	4.25	4.27	35297
2025-06-16	4.14	4.22	4.06	4.13	397270
2025-06-17	4.05	4.09	4.01	4.01	270643
2025-06-18	3.92	4.04	3.88	3.97	266106
2025-06-20	3.89	3.89	3.76	3.76	166023
2025-06-23	3.79	3.82	3.73	3.81	32855
2025-06-24	3.97	4.08	3.96	4.08	86074
2025-06-25	4.21	4.22	4.12	4.16	42681
2025-06-26	4.25	4.29	4.20	4.22	76641
2025-06-27	4.23	4.24	4.15	4.16	78982
2025-06-30	4.32	4.33	4.20	4.20	112723
2025-07-01	4.19	4.29	4.15	4.22	174921
2025-07-02	4.21	4.35	4.21	4.34	145733
2025-07-03	4.33	4.34	4.18	4.20	61993
2025-07-07	4.19	4.24	4.15	4.18	71295
2025-07-08	4.16	4.26	4.15	4.21	58335
2025-07-09	4.21	4.23	4.12	4.15	83681
2025-07-10	4.19	4.22	4.16	4.17	22104
2025-07-11	4.13	4.14	4.07	4.07	29351
2025-07-14	4.04	4.14	4.04	4.12	62895
2025-07-15	4.31	4.31	4.18	4.20	57488
2025-07-16	4.23	4.24	4.16	4.22	34998
2025-07-17	4.25	4.30	4.23	4.24	24819
2025-07-18	4.36	4.36	4.26	4.26	38466
2025-07-21	3.71	3.74	3.64	3.69	377337
2025-07-22	3.70	3.74	3.66	3.72	111462
2025-07-23	3.77	3.85	3.74	3.82	186399
2025-07-24	4.00	4.07	4.00	4.05	96826
2025-07-25	4.20	4.27	4.17	4.26	87055
2025-07-28	4.41	4.42	4.25	4.26	85972
2025-07-29	4.32	4.32	4.20	4.24	42754
2025-07-30	4.31	4.31	4.15	4.17	26509
2025-07-31	4.05	4.07	3.96	3.98	37195
2025-08-01	3.96	4.03	3.95	4.02	29391
2025-08-04	3.90	3.92	3.88	3.88	58322
2025-08-05	3.87	3.88	3.83	3.88	19727
2025-08-06	3.82	3.82	3.75	3.75	64313
2025-08-07	3.86	3.88	3.78	3.86	50826
2025-08-08	3.95	3.98	3.91	3.93	57832
2025-08-11	3.78	3.81	3.77	3.81	55664
2025-08-12	3.78	3.85	3.78	3.81	44472
2025-08-13	3.75	3.86	3.74	3.81	67165
2025-08-14	3.85	3.86	3.76	3.82	55918
2025-08-15	3.70	3.78	3.68	3.76	43217

Explore More About EVO

Coins representing dividend payouts and trends

EVO Dividend History

Discover Evotec SE -'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

EVO Stock Split History

Discover Evotec SE -'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

EVO Historical Prices

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

Web Analytics