EXPI Historical Prices

Summary

Key Stock Metrics

6.90

(May 7, 2025)

52-Week Low

15.39

(September 18, 2024)

52-Week High

90.00

(February 16, 2021)

All-Time High

9.27

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-01-30	0.51	0.51	0.48	0.48	4200
2014-01-31	0.35	0.40	0.35	0.35	28800
2014-02-03	0.35	0.35	0.28	0.28	18000
2014-02-04	0.28	0.28	0.20	0.20	197000
2014-02-05	0.22	0.23	0.22	0.23	45000
2014-02-06	0.23	0.25	0.23	0.25	61200
2014-02-07	0.25	0.25	0.23	0.23	14200
2014-02-11	0.23	0.23	0.23	0.23	5800
2014-02-12	0.23	0.23	0.21	0.21	11280
2014-02-19	0.23	0.23	0.23	0.23	10000
2014-02-21	0.23	0.23	0.23	0.23	3000
2014-02-25	0.23	0.23	0.23	0.23	8000
2014-02-26	0.21	0.21	0.21	0.21	10000
2014-02-27	0.19	0.21	0.19	0.21	16800
2014-03-03	0.20	0.20	0.20	0.20	20000
2014-03-04	0.19	0.19	0.19	0.19	4000
2014-03-17	0.15	0.15	0.15	0.15	5000
2014-03-18	0.15	0.15	0.15	0.15	30000
2014-03-21	0.15	0.15	0.15	0.15	8400
2014-03-25	0.18	0.23	0.18	0.21	40000
2014-03-26	0.25	0.28	0.25	0.26	96790
2014-03-27	0.26	0.26	0.25	0.25	49990
2014-03-28	0.25	0.30	0.13	0.13	111000
2014-03-31	0.13	0.13	0.13	0.13	1000
2014-04-01	0.13	0.23	0.13	0.15	96830
2014-04-02	0.15	0.15	0.15	0.15	25200
2014-04-04	0.14	0.14	0.14	0.14	15400
2014-04-07	0.15	0.15	0.13	0.13	10000
2014-04-08	0.02	0.14	0.02	0.14	12680
2014-04-10	0.10	0.10	0.08	0.08	36800
2014-04-11	0.06	0.06	0.06	0.06	11000
2014-04-14	0.10	0.10	0.10	0.10	11800
2014-04-21	0.08	0.08	0.06	0.06	15000
2014-04-22	0.10	0.10	0.07	0.07	15000
2014-04-28	0.08	0.08	0.05	0.05	40000
2014-05-02	0.08	0.08	0.08	0.08	70000
2014-05-06	0.17	0.17	0.17	0.17	800
2014-05-07	0.14	0.15	0.09	0.09	61200
2014-05-09	0.10	0.10	0.10	0.10	80600
2014-05-12	0.11	0.11	0.11	0.11	19600
2014-05-13	0.15	0.15	0.15	0.15	40000
2014-05-14	0.15	0.15	0.15	0.15	20980
2014-05-16	0.15	0.15	0.15	0.15	10000
2014-05-20	0.13	0.13	0.13	0.13	60000
2014-05-21	0.15	0.15	0.14	0.14	22700
2014-05-22	0.15	0.18	0.15	0.18	23964
2014-05-23	0.18	0.18	0.18	0.18	2800
2014-05-27	0.18	0.18	0.18	0.18	22000
2014-05-28	0.15	0.19	0.15	0.19	3000
2014-05-29	0.16	0.16	0.16	0.16	61800
2014-05-30	0.19	0.20	0.19	0.20	2000
2014-06-05	0.16	0.17	0.15	0.15	87000
2014-06-09	0.18	0.19	0.18	0.19	0
2014-06-10	0.17	0.20	0.17	0.20	0
2014-06-11	0.18	0.18	0.18	0.18	18000
2014-06-13	0.18	0.18	0.15	0.15	56000
2014-06-18	0.16	0.17	0.16	0.17	45000
2014-06-20	0.17	0.18	0.17	0.18	36000
2014-06-26	0.17	0.17	0.17	0.17	12000
2014-07-02	0.18	0.18	0.18	0.18	20000
2014-07-17	0.18	0.18	0.18	0.18	628
2014-07-24	0.16	0.16	0.15	0.15	56000
2014-07-28	0.13	0.13	0.13	0.13	80000
2014-07-29	0.13	0.13	0.13	0.13	30000
2014-08-01	0.13	0.13	0.13	0.13	1000
2014-08-04	0.16	0.16	0.16	0.16	3000
2014-08-05	0.12	0.12	0.10	0.12	90000
2014-08-06	0.12	0.12	0.12	0.12	5000
2014-08-12	0.11	0.11	0.11	0.11	10000
2014-08-14	0.11	0.11	0.11	0.11	78200
2014-08-20	0.12	0.12	0.10	0.10	69000
2014-08-22	0.12	0.12	0.12	0.12	640
2014-08-29	0.12	0.12	0.12	0.12	4000
2014-09-05	0.12	0.12	0.12	0.12	20000
2014-09-11	0.13	0.13	0.13	0.13	18000
2014-09-12	0.13	0.13	0.13	0.13	47514
2014-09-15	0.13	0.13	0.13	0.13	20000
2014-09-16	0.13	0.13	0.13	0.13	85000
2014-09-17	0.14	0.14	0.14	0.14	5000
2014-09-19	0.14	0.14	0.14	0.14	180000
2014-09-22	0.14	0.14	0.14	0.14	20000
2014-09-25	0.14	0.14	0.14	0.14	80800
2014-10-01	0.13	0.13	0.11	0.11	5230
2014-10-02	0.14	0.14	0.14	0.14	22000
2014-10-06	0.14	0.14	0.14	0.14	10000
2014-10-13	0.14	0.14	0.14	0.14	8170
2014-10-16	0.13	0.13	0.13	0.13	10000
2014-10-17	0.13	0.13	0.13	0.13	1800
2014-10-20	0.13	0.13	0.13	0.13	40000
2014-10-23	0.13	0.13	0.13	0.13	2200
2014-10-24	0.13	0.13	0.13	0.13	572
2014-10-27	0.13	0.13	0.11	0.11	89408
2014-10-29	0.12	0.12	0.12	0.12	29024
2014-10-30	0.12	0.12	0.12	0.12	107976
2014-10-31	0.12	0.12	0.12	0.12	2000
2014-11-03	0.12	0.12	0.10	0.10	116700
2014-11-04	0.14	0.14	0.10	0.11	94000
2014-11-05	0.10	0.10	0.09	0.10	236000
2014-11-07	0.09	0.10	0.09	0.09	220024
2014-11-11	0.10	0.10	0.10	0.10	6000
2014-11-14	0.10	0.10	0.09	0.10	452186
2014-11-17	0.10	0.10	0.09	0.09	62000
2014-11-18	0.11	0.11	0.09	0.09	320000
2014-11-20	0.10	0.10	0.10	0.10	10000
2014-11-21	0.11	0.11	0.11	0.11	27000
2014-11-24	0.10	0.10	0.10	0.10	200000
2014-11-28	0.09	0.09	0.09	0.09	1420
2014-12-01	0.11	0.11	0.10	0.10	73000
2014-12-12	0.15	0.63	0.14	0.15	77200
2014-12-23	0.11	0.15	0.11	0.15	72446
2014-12-26	0.17	0.17	0.17	0.17	20000
2014-12-29	0.17	0.17	0.17	0.17	24200
2014-12-30	0.17	0.17	0.17	0.17	484
2014-12-31	0.14	0.15	0.14	0.15	26784
2015-01-02	0.15	0.15	0.13	0.13	53322
2015-01-06	0.13	0.13	0.12	0.12	8000
2015-01-07	0.13	0.14	0.13	0.14	48400
2015-01-08	0.14	0.14	0.14	0.14	1848
2015-01-09	0.14	0.15	0.14	0.15	50318
2015-01-16	0.15	0.15	0.15	0.15	30600
2015-01-21	0.15	0.15	0.14	0.14	39400
2015-01-23	0.13	0.14	0.13	0.14	35600
2015-01-26	0.14	0.14	0.10	0.10	197500
2015-01-27	0.10	0.10	0.09	0.09	211900
2015-02-03	0.14	0.14	0.12	0.14	33900
2015-02-04	0.13	0.13	0.13	0.13	6286
2015-02-05	0.14	0.14	0.14	0.14	20000
2015-02-06	0.14	0.14	0.14	0.14	12380
2015-02-11	0.14	0.14	0.14	0.14	13000
2015-02-17	0.12	0.12	0.12	0.12	15000
2015-02-19	0.12	0.12	0.11	0.11	86710
2015-02-20	0.14	0.14	0.14	0.14	600
2015-02-25	0.14	0.14	0.14	0.14	3740
2015-02-26	0.13	0.14	0.13	0.14	2200
2015-02-27	0.14	0.14	0.14	0.14	54500
2015-03-04	0.14	0.14	0.14	0.14	26650
2015-03-05	0.14	0.14	0.14	0.14	10000
2015-03-06	0.14	0.14	0.14	0.14	10000
2015-03-09	0.00	0.00	0.00	0.14	0
2015-03-11	0.14	0.14	0.14	0.14	30000
2015-03-12	0.00	0.00	0.00	0.14	0
2015-03-13	0.14	0.14	0.14	0.14	22000
2015-03-16	0.14	0.14	0.14	0.14	37790
2015-03-18	0.14	0.14	0.14	0.14	14074
2015-03-20	0.17	0.17	0.17	0.17	12000
2015-03-23	0.17	0.17	0.17	0.17	47880
2015-03-24	0.17	0.18	0.17	0.18	36880
2015-03-25	0.20	0.20	0.17	0.18	49400
2015-03-26	0.18	0.20	0.18	0.19	55752
2015-03-27	0.20	0.20	0.20	0.20	32958
2015-03-30	0.19	0.20	0.19	0.20	34838
2015-03-31	0.20	0.20	0.20	0.20	13600
2015-04-01	0.20	0.22	0.20	0.22	6250
2015-04-02	0.22	0.23	0.22	0.23	50350
2015-04-06	0.23	0.23	0.20	0.20	102080
2015-04-07	0.22	0.22	0.22	0.22	108350
2015-04-08	0.22	0.22	0.22	0.22	7200
2015-04-09	0.23	0.23	0.22	0.23	58324
2015-04-10	0.25	0.25	0.25	0.25	16574
2015-04-13	0.25	0.25	0.25	0.25	7000
2015-04-14	0.25	0.25	0.25	0.25	6000
2015-04-15	0.25	0.25	0.25	0.25	23000
2015-04-16	0.25	0.28	0.25	0.28	12548
2015-04-17	0.25	0.27	0.25	0.27	9486
2015-04-20	0.28	0.28	0.28	0.28	3000
2015-04-21	0.28	0.28	0.28	0.28	550
2015-04-22	0.28	0.28	0.28	0.28	34700
2015-04-23	0.27	0.29	0.27	0.29	9900
2015-04-24	0.29	0.33	0.29	0.31	160918
2015-04-27	0.32	0.32	0.31	0.31	27588
2015-04-28	0.32	0.32	0.32	0.32	69850
2015-04-29	0.32	0.43	0.32	0.35	113680
2015-04-30	0.38	0.42	0.38	0.42	121168
2015-05-01	0.42	0.45	0.40	0.40	73880
2015-05-04	0.43	0.48	0.43	0.48	27030
2015-05-05	0.51	0.54	0.48	0.54	48240
2015-05-06	0.54	0.54	0.49	0.52	91450
2015-05-07	0.56	0.56	0.53	0.55	21316
2015-05-08	0.55	0.63	0.54	0.62	151944
2015-05-11	0.65	1.00	0.65	0.95	382956
2015-05-12	0.95	1.10	0.93	1.05	317834
2015-05-13	1.02	1.03	0.63	0.91	246938
2015-05-14	0.95	0.95	0.90	0.90	53318
2015-05-15	0.91	0.91	0.77	0.77	27978
2015-05-18	0.77	0.77	0.63	0.63	71682
2015-05-19	0.64	0.64	0.51	0.51	74830
2015-05-20	0.51	0.53	0.50	0.53	104364
2015-05-21	0.55	0.56	0.55	0.55	17600
2015-05-22	0.55	0.56	0.55	0.56	7080
2015-05-27	0.56	0.56	0.56	0.56	2200
2015-05-29	0.50	0.55	0.50	0.50	133568
2015-06-01	0.48	0.51	0.47	0.51	30040
2015-06-02	0.50	0.55	0.50	0.51	43800
2015-06-03	0.51	0.51	0.50	0.50	19600
2015-06-05	0.50	0.50	0.50	0.50	1480
2015-06-08	0.48	0.48	0.48	0.48	5000
2015-06-09	0.48	0.49	0.45	0.45	90562
2015-06-10	0.45	0.45	0.45	0.45	4000
2015-06-17	0.46	0.52	0.46	0.52	9864
2015-06-18	0.46	0.46	0.46	0.46	8000
2015-06-19	0.46	0.48	0.46	0.48	12000
2015-06-22	0.47	0.47	0.40	0.40	6360
2015-06-23	0.43	0.43	0.43	0.43	3458
2015-06-24	0.43	0.43	0.43	0.43	2000
2015-06-25	0.43	0.43	0.36	0.36	75600
2015-06-26	0.40	0.40	0.39	0.39	1770
2015-06-29	0.37	0.37	0.36	0.37	64000
2015-06-30	0.36	0.38	0.35	0.38	61954
2015-07-01	0.38	0.55	0.38	0.50	24000
2015-07-02	0.50	0.50	0.50	0.50	6000
2015-07-14	0.48	0.48	0.48	0.48	8000
2015-07-15	0.43	0.43	0.41	0.41	4000
2015-07-17	0.43	0.45	0.41	0.41	9000
2015-07-20	0.40	0.40	0.40	0.40	3060
2015-07-21	0.38	0.38	0.38	0.38	15648
2015-07-22	0.33	0.40	0.33	0.40	6800
2015-07-23	0.40	0.40	0.40	0.40	8500
2015-07-24	0.40	0.48	0.40	0.48	5498
2015-07-28	0.48	0.48	0.35	0.35	25200
2015-07-29	0.47	0.47	0.42	0.47	57920
2015-07-30	0.45	0.45	0.45	0.45	7270
2015-07-31	0.43	0.45	0.41	0.45	10000
2015-08-04	0.45	0.45	0.39	0.45	12000
2015-08-05	0.45	0.45	0.45	0.45	200
2015-08-07	0.42	0.43	0.42	0.43	4000
2015-08-11	0.43	0.43	0.43	0.43	5400
2015-08-12	0.43	0.43	0.43	0.43	200
2015-08-13	0.40	0.40	0.40	0.40	4120
2015-08-14	0.41	0.41	0.40	0.40	9100
2015-08-17	0.41	0.41	0.41	0.41	2800
2015-08-19	0.40	0.40	0.39	0.40	19200
2015-08-20	0.35	0.35	0.35	0.35	5000
2015-08-21	0.35	0.35	0.35	0.35	30000
2015-08-24	0.39	0.39	0.39	0.39	2000
2015-08-25	0.38	0.39	0.35	0.35	16800
2015-08-26	0.35	0.35	0.35	0.35	6200
2015-08-28	0.36	0.36	0.35	0.35	8000
2015-08-31	0.35	0.37	0.35	0.37	16000
2015-09-01	0.37	0.37	0.37	0.37	2400
2015-09-04	0.38	0.38	0.37	0.37	5880
2015-09-08	0.38	0.38	0.38	0.38	9000
2015-09-09	0.37	0.37	0.33	0.33	40290
2015-09-10	0.33	0.33	0.31	0.32	24400
2015-09-11	0.34	0.36	0.34	0.36	5000
2015-09-14	0.36	0.36	0.36	0.36	1200
2015-09-16	0.35	0.35	0.35	0.35	8000
2015-09-17	0.36	0.36	0.33	0.33	20000
2015-09-21	0.37	0.38	0.37	0.38	2000
2015-09-22	0.35	0.35	0.33	0.33	15664
2015-09-23	0.35	0.35	0.35	0.35	1528
2015-09-24	0.35	0.35	0.33	0.35	30986
2015-09-25	0.33	0.38	0.33	0.38	12990
2015-09-29	0.35	0.35	0.26	0.26	14000
2015-09-30	0.37	0.37	0.37	0.37	2000
2015-10-01	0.34	0.37	0.34	0.37	5000
2015-10-06	0.37	0.37	0.37	0.37	2900
2015-10-07	0.39	0.39	0.38	0.39	8000
2015-10-09	0.37	0.37	0.37	0.37	2000
2015-10-13	0.40	0.40	0.40	0.40	2074
2015-10-15	0.39	0.40	0.39	0.40	4800
2015-10-16	0.40	0.40	0.40	0.40	1000
2015-10-21	0.38	0.38	0.38	0.38	4000
2015-10-22	0.38	0.40	0.37	0.40	11516
2015-10-23	0.37	0.37	0.35	0.37	11714
2015-10-26	0.35	0.35	0.35	0.35	4810
2015-10-28	0.35	0.37	0.35	0.37	12400
2015-10-29	0.38	0.38	0.38	0.38	1302
2015-10-30	0.38	0.38	0.37	0.37	2976
2015-11-03	0.32	0.34	0.32	0.34	22000
2015-11-04	0.37	0.37	0.37	0.37	2000
2015-11-05	0.37	0.37	0.35	0.35	1800
2015-11-06	0.35	0.35	0.35	0.35	12520
2015-11-09	0.35	0.35	0.35	0.35	2426
2015-11-10	0.36	0.36	0.33	0.33	13260
2015-11-12	0.35	0.35	0.33	0.35	10400
2015-11-13	0.35	0.39	0.35	0.38	76648
2015-11-16	0.26	0.40	0.26	0.40	29000
2015-11-20	0.40	0.40	0.40	0.40	814
2015-11-23	0.40	0.40	0.35	0.35	26600
2015-11-25	0.42	0.42	0.40	0.40	5000
2015-11-27	0.40	0.42	0.40	0.42	24162
2015-11-30	0.40	0.41	0.39	0.41	9000
2015-12-01	0.40	0.41	0.40	0.41	13000
2015-12-02	0.42	0.42	0.42	0.42	36020
2015-12-07	0.43	0.43	0.41	0.42	14970
2015-12-08	0.42	0.42	0.42	0.42	1200
2015-12-09	0.42	0.42	0.42	0.42	22900
2015-12-10	0.40	0.40	0.40	0.40	540
2015-12-11	0.42	0.42	0.42	0.42	2000
2015-12-14	0.42	0.42	0.42	0.42	6800
2015-12-15	0.42	0.42	0.42	0.42	400
2015-12-16	0.42	0.42	0.42	0.42	2400
2015-12-17	0.40	0.40	0.40	0.40	1000
2015-12-18	0.42	0.42	0.42	0.42	200
2015-12-23	0.42	0.42	0.42	0.42	700
2015-12-29	0.42	0.42	0.41	0.42	14306
2015-12-30	0.42	0.42	0.42	0.42	1160
2015-12-31	0.42	0.42	0.42	0.42	438
2016-01-06	0.42	0.42	0.42	0.42	10200
2016-01-07	0.42	0.42	0.41	0.41	8000
2016-01-08	0.42	0.43	0.42	0.42	36260
2016-01-11	0.42	0.42	0.42	0.42	9000
2016-01-12	0.42	0.42	0.41	0.42	23550
2016-01-13	0.42	0.42	0.42	0.42	2436
2016-01-19	0.39	0.39	0.31	0.31	24384
2016-01-20	0.34	0.34	0.34	0.34	2800
2016-01-21	0.33	0.34	0.33	0.34	5400
2016-01-22	0.35	0.39	0.35	0.39	32082
2016-01-25	0.38	0.38	0.38	0.38	2000
2016-01-26	0.37	0.38	0.37	0.38	2800
2016-01-27	0.38	0.38	0.36	0.36	6718
2016-01-28	0.36	0.36	0.35	0.35	39800
2016-01-29	0.35	0.36	0.35	0.35	11856
2016-02-01	0.38	0.38	0.36	0.36	8000
2016-02-02	0.37	0.37	0.37	0.37	1720
2016-02-03	0.37	0.37	0.35	0.35	11000
2016-02-04	0.35	0.35	0.35	0.35	14000
2016-02-05	0.36	0.36	0.35	0.35	28800
2016-02-08	0.37	0.37	0.36	0.36	4990
2016-02-09	0.36	0.36	0.36	0.36	37868
2016-02-12	0.37	0.38	0.36	0.37	14366
2016-02-17	0.37	0.37	0.37	0.37	200
2016-02-18	0.37	0.37	0.36	0.36	7600
2016-02-19	0.36	0.37	0.36	0.37	19100
2016-02-22	0.37	0.37	0.36	0.37	39774
2016-02-24	0.37	0.37	0.37	0.37	6600
2016-02-26	0.37	0.37	0.37	0.37	400
2016-03-01	0.38	0.38	0.35	0.35	18382
2016-03-02	0.38	0.38	0.37	0.37	16594
2016-03-03	0.37	0.37	0.37	0.37	18000
2016-03-04	0.37	0.37	0.37	0.37	6000
2016-03-07	0.38	0.39	0.38	0.39	20012
2016-03-08	0.39	0.40	0.39	0.40	2600
2016-03-09	0.38	0.40	0.38	0.40	17132
2016-03-10	0.40	0.40	0.40	0.40	12568
2016-03-11	0.42	0.42	0.42	0.42	14000
2016-03-16	0.46	0.47	0.46	0.47	24800
2016-03-17	0.48	0.55	0.48	0.54	39886
2016-03-18	0.56	0.60	0.55	0.60	30580
2016-03-21	0.65	0.65	0.52	0.55	41108
2016-03-22	0.55	0.55	0.51	0.53	7986
2016-03-23	0.52	0.52	0.48	0.51	20454
2016-03-24	0.51	0.52	0.49	0.52	25362
2016-03-28	0.52	0.55	0.52	0.53	16570
2016-03-30	0.54	0.55	0.54	0.55	24004
2016-03-31	0.55	0.55	0.55	0.55	11538
2016-04-01	0.53	0.58	0.53	0.58	7874
2016-04-04	0.58	0.64	0.58	0.64	25700
2016-04-05	0.63	0.83	0.58	0.58	202890
2016-04-06	0.61	0.75	0.61	0.69	80934
2016-04-07	0.80	0.80	0.69	0.73	59316
2016-04-08	0.77	0.79	0.77	0.79	33800
2016-04-11	0.79	0.83	0.79	0.83	39530
2016-04-12	0.82	0.82	0.80	0.80	3966
2016-04-13	0.81	0.99	0.81	0.91	61008
2016-04-14	0.95	0.98	0.84	0.93	79112
2016-04-15	0.93	0.93	0.91	0.92	25240
2016-04-18	0.87	0.90	0.83	0.90	22400
2016-04-19	0.90	0.90	0.85	0.90	6900
2016-04-20	0.86	0.89	0.85	0.88	3468
2016-04-21	0.89	0.89	0.85	0.87	8114
2016-04-22	0.86	0.88	0.86	0.87	31216
2016-04-25	0.85	0.88	0.82	0.88	7298
2016-04-26	0.86	0.90	0.86	0.90	34258
2016-04-27	0.90	0.91	0.87	0.91	14700
2016-04-28	0.91	0.91	0.90	0.91	9980
2016-04-29	0.91	0.91	0.88	0.91	26890
2016-05-02	0.98	0.98	0.91	0.91	13016
2016-05-03	0.93	0.93	0.91	0.92	21538
2016-05-04	0.91	0.94	0.91	0.94	19070
2016-05-05	0.94	0.94	0.91	0.94	20838
2016-05-06	0.95	0.95	0.94	0.94	19404
2016-05-09	0.96	0.98	0.95	0.95	18914
2016-05-10	0.95	0.96	0.93	0.96	52818
2016-05-11	0.97	0.97	0.96	0.96	8144
2016-05-12	0.97	0.98	0.95	0.95	9378
2016-05-13	0.94	0.94	0.93	0.93	14150
2016-05-16	0.94	0.94	0.93	0.93	20250
2016-05-17	0.93	0.94	0.93	0.94	4200
2016-05-18	0.93	0.94	0.93	0.93	52660
2016-05-19	0.91	0.91	0.88	0.88	31600
2016-05-20	0.90	0.92	0.85	0.92	32012
2016-05-23	0.88	0.88	0.87	0.87	4000
2016-05-24	0.92	0.92	0.86	0.90	6200
2016-05-25	0.90	0.90	0.85	0.88	17240
2016-05-26	0.86	0.86	0.81	0.84	34388
2016-05-27	0.85	0.85	0.85	0.85	520
2016-05-31	0.88	0.88	0.86	0.86	2650
2016-06-01	0.86	0.90	0.86	0.90	9252
2016-06-02	0.90	0.97	0.90	0.90	83326
2016-06-03	0.94	0.94	0.93	0.94	9110
2016-06-06	0.95	0.95	0.90	0.91	42638
2016-06-07	0.91	0.91	0.91	0.91	21500
2016-06-08	0.93	0.94	0.91	0.91	1500
2016-06-09	0.91	0.91	0.90	0.90	9100
2016-06-10	0.83	0.89	0.83	0.88	21438
2016-06-13	0.90	0.90	0.90	0.90	1680
2016-06-14	0.90	0.90	0.90	0.90	0
2016-06-15	0.90	0.90	0.88	0.90	15680
2016-06-16	0.88	0.88	0.85	0.85	1410
2016-06-17	0.87	0.89	0.84	0.87	23210
2016-06-20	0.87	0.88	0.87	0.88	6640
2016-06-21	0.88	0.89	0.88	0.88	5022
2016-06-22	0.88	0.88	0.88	0.88	2000
2016-06-23	0.88	0.88	0.88	0.88	2000
2016-06-24	0.88	0.88	0.88	0.88	3964
2016-06-27	0.85	0.90	0.81	0.89	13066
2016-06-28	0.89	0.89	0.89	0.89	0
2016-06-29	0.88	0.89	0.88	0.89	2718
2016-06-30	0.88	0.89	0.88	0.88	14088
2016-07-01	0.89	0.90	0.88	0.89	5764
2016-07-05	0.89	0.89	0.85	0.85	7180
2016-07-06	0.85	0.88	0.80	0.85	83000
2016-07-07	0.85	0.85	0.85	0.85	3022
2016-07-08	0.87	0.89	0.86	0.87	2730
2016-07-11	0.90	0.90	0.86	0.86	8076
2016-07-12	0.86	0.86	0.86	0.86	3050
2016-07-13	0.87	0.89	0.86	0.89	2044
2016-07-14	0.90	0.90	0.88	0.88	52612
2016-07-15	0.88	0.92	0.88	0.91	30634
2016-07-18	0.91	0.91	0.91	0.91	11800
2016-07-19	0.91	0.92	0.91	0.92	10650
2016-07-20	0.92	0.92	0.90	0.90	12498
2016-07-21	0.91	0.92	0.91	0.92	4600
2016-07-22	0.98	0.98	0.92	0.94	8358
2016-07-25	0.94	0.95	0.94	0.95	9868
2016-07-26	0.94	0.95	0.93	0.94	18050
2016-07-27	0.96	0.96	0.96	0.96	500
2016-07-28	0.96	0.98	0.96	0.97	6360
2016-07-29	1.00	1.02	0.96	1.02	90644
2016-08-01	1.18	1.58	1.14	1.40	46702
2016-08-02	1.43	1.47	1.33	1.33	40198
2016-08-03	1.34	1.49	1.34	1.46	90366
2016-08-04	1.48	1.50	1.39	1.39	20342
2016-08-05	1.40	1.41	1.38	1.38	9144
2016-08-08	1.41	1.41	1.33	1.39	35704
2016-08-09	1.39	1.39	1.38	1.38	8260
2016-08-10	1.39	1.40	1.39	1.40	1954
2016-08-11	1.43	1.44	1.41	1.44	36940
2016-08-12	1.47	1.47	1.44	1.47	31224
2016-08-15	1.48	1.48	1.26	1.41	51824
2016-08-16	1.44	1.48	1.44	1.45	35824
2016-08-17	1.46	1.48	1.45	1.45	40892
2016-08-18	1.45	1.45	1.42	1.42	13926
2016-08-19	1.39	1.45	1.33	1.42	94798
2016-08-22	1.41	1.43	1.41	1.42	26628
2016-08-23	1.44	1.54	1.43	1.50	47004
2016-08-24	1.48	1.48	1.47	1.47	6290
2016-08-25	1.48	1.49	1.47	1.48	16036
2016-08-26	1.48	1.49	1.47	1.47	26624
2016-08-29	1.47	1.50	1.46	1.50	21586
2016-08-30	1.50	1.50	1.49	1.49	5410
2016-08-31	1.48	1.50	1.48	1.50	15206
2016-09-01	1.50	1.50	1.50	1.50	17990
2016-09-02	1.51	1.54	1.50	1.53	16054
2016-09-06	1.53	1.54	1.53	1.53	4136
2016-09-07	1.53	1.53	1.52	1.52	5200
2016-09-08	1.53	1.55	1.53	1.55	17242
2016-09-09	1.54	1.61	1.54	1.56	79392
2016-09-12	1.57	1.75	1.51	1.75	174952
2016-09-13	1.75	1.95	1.75	1.95	63402
2016-09-14	2.08	2.25	1.76	2.08	455658
2016-09-15	2.05	2.20	2.00	2.12	106844
2016-09-16	2.13	2.15	2.08	2.14	77290
2016-09-19	2.16	2.27	2.15	2.27	136116
2016-09-20	2.27	2.50	2.27	2.48	117942
2016-09-21	2.50	2.50	2.38	2.40	119004
2016-09-22	2.40	2.70	2.38	2.54	63562
2016-09-23	2.63	2.90	2.55	2.55	191544
2016-09-26	2.58	2.75	2.51	2.70	166004
2016-09-27	2.73	2.78	2.57	2.59	124972
2016-09-28	2.60	2.70	2.55	2.69	88756
2016-09-29	2.70	2.72	2.69	2.70	73724
2016-09-30	2.71	2.72	2.69	2.72	30856
2016-10-03	2.70	2.85	2.70	2.83	83378
2016-10-04	2.89	2.89	2.84	2.89	84326
2016-10-05	2.86	2.90	2.86	2.90	70146
2016-10-06	2.91	2.92	2.88	2.89	55248
2016-10-07	2.89	2.90	2.50	2.55	114494
2016-10-10	2.58	2.60	2.40	2.47	72830
2016-10-11	2.48	2.48	1.85	2.11	379904
2016-10-12	2.00	2.11	1.75	2.08	80378
2016-10-13	2.08	2.10	2.00	2.10	43178
2016-10-14	2.32	2.57	2.08	2.45	82762
2016-10-17	2.45	2.70	2.38	2.58	31640
2016-10-18	2.57	2.70	2.44	2.65	51520
2016-10-19	2.62	2.64	2.48	2.48	27346
2016-10-20	2.49	2.65	2.49	2.63	25876
2016-10-21	2.65	2.75	2.51	2.53	44770
2016-10-24	2.53	2.60	2.51	2.51	15696
2016-10-25	2.52	2.53	2.47	2.53	34134
2016-10-26	2.47	2.47	2.39	2.39	29140
2016-10-27	2.38	2.50	2.23	2.44	32284
2016-10-28	2.50	2.50	2.26	2.42	16034
2016-10-31	2.46	2.46	2.25	2.37	29428
2016-11-01	2.38	2.47	2.38	2.45	17828
2016-11-02	2.47	2.50	2.40	2.40	27024
2016-11-03	2.35	2.35	2.30	2.35	20586
2016-11-04	2.35	2.35	2.24	2.32	12670
2016-11-07	2.33	2.35	2.33	2.35	1540
2016-11-08	2.32	2.32	2.25	2.25	14334
2016-11-09	2.25	2.27	2.23	2.25	47514
2016-11-10	2.28	2.28	2.11	2.13	33392
2016-11-11	2.12	2.17	2.10	2.17	4370
2016-11-14	2.25	2.25	2.09	2.13	19724
2016-11-15	2.13	2.13	2.10	2.13	7932
2016-11-16	2.13	2.23	2.13	2.23	6584
2016-11-17	2.23	2.23	2.18	2.20	7324
2016-11-18	2.21	2.50	2.01	2.25	48962
2016-11-21	2.25	2.25	2.25	2.25	1262
2016-11-22	2.25	2.25	2.00	2.15	26396
2016-11-23	2.15	2.17	2.04	2.15	8476
2016-11-25	2.15	2.15	2.05	2.05	1474
2016-11-28	2.04	2.08	2.04	2.04	19356
2016-11-29	2.08	2.37	2.08	2.25	6852
2016-11-30	2.25	2.25	2.08	2.15	30196
2016-12-01	2.17	2.25	2.17	2.17	27922
2016-12-02	2.18	2.19	2.10	2.10	8600
2016-12-05	2.13	2.18	2.11	2.13	4514
2016-12-06	2.11	2.11	2.03	2.08	7186
2016-12-07	2.06	2.06	1.88	2.05	12564
2016-12-08	2.05	2.25	2.00	2.25	60794
2016-12-09	2.22	2.30	2.05	2.28	12450
2016-12-12	2.18	2.28	2.13	2.17	29232
2016-12-13	2.15	2.25	2.13	2.23	18244
2016-12-14	2.15	2.18	2.15	2.18	13090
2016-12-15	2.15	2.15	2.11	2.13	9392
2016-12-16	2.11	2.11	1.88	2.03	39598
2016-12-19	2.04	2.08	2.00	2.04	19406
2016-12-20	2.00	2.09	2.00	2.04	28818
2016-12-21	2.01	2.05	2.01	2.04	10632
2016-12-22	2.04	2.08	2.04	2.08	9732
2016-12-23	2.04	2.04	2.00	2.03	24878
2016-12-27	2.01	2.09	2.01	2.02	14782
2016-12-28	2.01	2.01	1.93	1.96	43644
2016-12-29	1.95	2.07	1.94	2.03	59746
2016-12-30	2.03	2.03	1.98	2.03	7152
2017-01-03	2.00	2.01	1.91	2.00	15200
2017-01-04	1.99	1.99	1.95	1.99	11030
2017-01-05	1.98	1.99	1.88	1.90	52250
2017-01-06	1.94	1.94	1.90	1.92	33668
2017-01-09	1.88	1.90	1.26	1.75	130266
2017-01-10	1.90	1.90	1.63	1.75	71560
2017-01-11	1.78	1.90	1.65	1.85	18794
2017-01-12	1.85	1.90	1.76	1.78	17504
2017-01-13	1.78	1.87	1.63	1.76	9610
2017-01-17	1.83	1.85	1.76	1.76	14388
2017-01-18	1.76	1.77	1.74	1.75	24028
2017-01-19	1.74	1.81	1.73	1.75	13266
2017-01-20	1.77	1.83	1.72	1.73	19354
2017-01-23	1.70	1.75	1.70	1.74	14322
2017-01-24	1.71	1.74	1.66	1.70	21406
2017-01-25	1.70	1.71	1.70	1.71	15964
2017-01-26	1.71	1.73	1.70	1.72	20500
2017-01-27	1.75	1.75	1.70	1.73	29542
2017-01-30	1.70	1.75	1.70	1.75	23158
2017-01-31	1.73	1.78	1.73	1.78	60294
2017-02-01	1.80	1.80	1.75	1.75	10142
2017-02-02	1.74	1.80	1.73	1.74	20450
2017-02-03	1.73	1.75	1.70	1.75	26168
2017-02-06	1.74	1.74	1.72	1.72	4970
2017-02-07	1.73	1.74	1.73	1.73	7000
2017-02-08	1.73	1.73	1.70	1.72	29546
2017-02-09	1.72	1.73	1.70	1.73	5384
2017-02-10	1.74	1.85	1.74	1.85	23688
2017-02-13	2.00	2.00	1.84	1.90	19978
2017-02-14	1.95	2.00	1.91	1.95	36564
2017-02-15	2.00	2.00	1.78	1.95	41966
2017-02-16	1.95	1.99	1.63	1.83	67638
2017-02-17	1.83	1.95	1.83	1.95	14200
2017-02-21	1.85	1.99	1.73	1.93	141288
2017-02-22	1.95	1.96	1.83	1.96	14242
2017-02-23	1.93	1.96	1.93	1.93	5362
2017-02-24	1.90	1.91	1.83	1.83	4650
2017-02-27	1.83	1.91	1.83	1.91	5000
2017-02-28	1.91	1.95	1.83	1.86	31536
2017-03-01	1.86	1.96	1.81	1.85	48056
2017-03-02	1.95	1.95	1.94	1.94	13058
2017-03-03	1.88	1.94	1.85	1.90	14110
2017-03-06	1.90	1.94	1.75	1.88	20638
2017-03-07	1.90	1.95	1.85	1.89	8400
2017-03-08	1.87	1.93	1.85	1.88	8646
2017-03-09	1.91	1.91	1.88	1.88	1400
2017-03-10	1.88	1.90	1.86	1.88	20848
2017-03-13	1.88	1.88	1.78	1.88	8300
2017-03-14	1.81	1.93	1.81	1.89	32720
2017-03-15	1.89	1.90	1.89	1.90	10080
2017-03-16	1.88	1.93	1.88	1.93	30110
2017-03-17	1.93	1.95	1.93	1.94	43478
2017-03-20	1.95	1.95	1.91	1.92	19618
2017-03-21	1.91	1.91	1.88	1.90	16674
2017-03-22	1.88	1.90	1.88	1.89	16664
2017-03-23	1.89	1.89	1.88	1.89	8592
2017-03-24	1.89	1.90	1.87	1.87	25844
2017-03-27	1.70	1.85	1.70	1.80	5130
2017-03-28	1.78	1.88	1.78	1.85	5200
2017-03-29	1.86	1.86	1.83	1.84	5942
2017-03-30	1.84	1.85	1.81	1.84	8906
2017-03-31	1.82	1.85	1.82	1.83	4056
2017-04-03	1.82	1.83	1.80	1.82	16350
2017-04-04	1.82	1.87	1.82	1.87	25502
2017-04-05	1.82	1.87	1.82	1.85	5294
2017-04-06	1.86	1.86	1.82	1.84	3074
2017-04-07	1.82	1.84	1.82	1.82	1432
2017-04-10	1.82	1.85	1.82	1.84	4594
2017-04-11	1.82	1.82	1.80	1.80	7206
2017-04-12	1.80	1.80	1.75	1.80	24004
2017-04-13	1.78	1.78	1.73	1.73	8600
2017-04-17	1.80	1.80	1.66	1.78	16114
2017-04-18	1.78	1.78	1.75	1.78	12254
2017-04-19	1.79	1.86	1.78	1.85	17032
2017-04-20	1.85	1.83	1.83	1.83	2720
2017-04-21	1.83	1.88	1.78	1.85	89884
2017-04-24	1.85	1.88	1.83	1.85	31608
2017-04-25	1.84	1.85	1.66	1.66	7728
2017-04-26	1.85	1.85	1.74	1.74	19182
2017-04-27	1.80	1.78	1.74	1.75	15318
2017-04-28	1.75	1.85	1.66	1.78	34824
2017-05-01	1.80	1.80	1.70	1.71	12346
2017-05-02	1.71	1.75	1.67	1.67	44308
2017-05-03	1.66	1.88	1.64	1.85	28870
2017-05-04	1.82	1.85	1.81	1.83	15290
2017-05-05	1.83	1.83	1.79	1.82	15780
2017-05-08	1.83	1.83	1.73	1.80	16268
2017-05-09	1.76	1.78	1.75	1.75	5452
2017-05-10	1.73	1.85	1.67	1.67	59586
2017-05-11	1.70	1.78	1.65	1.65	7350
2017-05-12	1.70	1.81	1.68	1.70	9406
2017-05-15	1.66	1.83	1.66	1.78	57012
2017-05-16	1.80	1.87	1.78	1.87	31480
2017-05-17	1.82	1.87	1.81	1.82	27310
2017-05-18	1.81	1.83	1.63	1.83	12830
2017-05-19	1.83	1.87	1.83	1.83	11294
2017-05-22	1.83	1.85	1.70	1.84	35136
2017-05-23	1.83	1.84	1.80	1.84	17566
2017-05-24	1.80	1.87	1.80	1.80	9198
2017-05-25	1.81	1.83	1.81	1.83	4072
2017-05-26	1.83	1.87	1.82	1.83	6870
2017-05-30	1.75	1.80	1.75	1.77	43638
2017-05-31	1.76	1.80	1.76	1.78	5876
2017-06-01	1.77	1.78	1.72	1.72	78268
2017-06-02	1.74	1.75	1.71	1.73	25600
2017-06-05	1.75	1.76	1.63	1.75	22848
2017-06-06	1.75	1.75	1.60	1.74	20788
2017-06-07	1.65	1.65	1.38	1.61	102752
2017-06-08	1.61	1.61	1.50	1.55	26866
2017-06-09	1.60	1.60	1.40	1.45	40472
2017-06-12	1.50	1.65	1.50	1.55	76952
2017-06-13	1.58	1.58	1.52	1.57	10042
2017-06-14	1.56	1.56	1.51	1.51	2970
2017-06-15	1.58	1.58	1.51	1.55	11866
2017-06-16	1.55	1.55	1.53	1.54	8240
2017-06-19	1.53	1.56	1.43	1.55	15542
2017-06-20	1.45	1.53	1.43	1.50	8450
2017-06-21	1.51	1.51	1.50	1.50	4562
2017-06-22	1.50	1.50	1.40	1.50	4624
2017-06-23	1.50	1.41	1.40	1.40	2150
2017-06-26	1.39	1.50	1.38	1.45	35508
2017-06-27	1.45	1.45	1.40	1.43	17756
2017-06-28	1.41	1.41	1.32	1.37	25216
2017-06-29	1.50	1.50	1.43	1.45	22954
2017-06-30	1.43	1.43	1.36	1.40	19870
2017-07-03	1.40	1.40	1.31	1.39	16868
2017-07-05	1.35	1.40	1.30	1.38	26928
2017-07-06	1.40	1.45	1.29	1.35	11292
2017-07-07	1.40	1.40	1.35	1.38	17698
2017-07-10	1.40	1.58	1.32	1.33	22600
2017-07-11	1.33	1.35	1.31	1.32	3020
2017-07-12	1.32	1.42	1.32	1.38	5372
2017-07-13	1.33	1.50	1.33	1.50	86186
2017-07-14	1.45	1.45	1.45	1.45	7320
2017-07-17	1.50	1.50	1.38	1.50	4572
2017-07-18	1.40	1.48	1.40	1.46	7716
2017-07-19	1.47	1.50	1.44	1.50	1392
2017-07-20	1.50	1.50	1.48	1.48	3788
2017-07-21	1.45	1.47	1.44	1.47	5370
2017-07-24	1.48	1.50	1.44	1.50	30280
2017-07-25	1.50	1.50	1.46	1.47	12494
2017-07-26	1.50	1.50	1.44	1.45	12468
2017-07-27	1.50	1.50	1.48	1.48	5000
2017-07-28	1.50	1.50	1.48	1.50	2680
2017-07-31	1.47	1.55	1.43	1.55	35924
2017-08-01	1.49	1.65	1.53	1.64	24300
2017-08-02	1.64	1.63	1.56	1.63	22448
2017-08-03	1.63	1.65	1.58	1.58	32128
2017-08-04	1.58	1.70	1.58	1.70	2932
2017-08-07	1.58	1.73	1.58	1.73	35654
2017-08-08	1.66	1.73	1.60	1.73	16284
2017-08-09	1.73	1.73	1.66	1.73	3390
2017-08-10	1.71	1.71	1.50	1.69	25224
2017-08-11	1.69	1.70	1.69	1.70	1076
2017-08-14	1.70	1.71	1.56	1.71	28450
2017-08-15	1.72	1.74	1.71	1.74	44694
2017-08-16	1.72	1.74	1.72	1.74	30658
2017-08-17	1.72	1.75	1.74	1.75	20674
2017-08-18	1.78	1.78	1.75	1.76	57112
2017-08-21	1.78	1.80	1.75	1.80	19904
2017-08-22	1.80	1.82	1.63	1.82	14790
2017-08-23	1.82	1.83	1.80	1.83	14506
2017-08-24	1.83	1.83	1.82	1.83	51140
2017-08-25	1.82	1.84	1.83	1.83	9444
2017-08-28	1.83	1.83	1.70	1.73	70716
2017-08-29	1.70	1.70	1.58	1.70	97062
2017-08-30	1.70	1.77	1.63	1.65	87246
2017-08-31	1.65	1.65	1.63	1.64	24400
2017-09-01	1.65	1.65	1.64	1.64	11718
2017-09-05	1.64	1.65	1.58	1.58	29748
2017-09-06	1.65	1.64	1.61	1.61	2654
2017-09-07	1.64	1.63	1.58	1.58	13626
2017-09-08	1.60	1.60	1.58	1.60	9254
2017-09-11	1.63	1.65	1.58	1.65	8738
2017-09-12	1.65	1.65	1.61	1.65	14192
2017-09-13	1.63	1.65	1.50	1.50	39544
2017-09-14	1.58	1.63	1.50	1.60	25040
2017-09-15	1.60	1.60	1.53	1.60	9692
2017-09-18	1.60	1.60	1.50	1.53	42028
2017-09-19	1.53	1.57	1.53	1.55	4740
2017-09-20	1.56	1.57	1.50	1.55	23964
2017-09-21	1.57	1.58	1.55	1.58	45054
2017-09-22	1.58	1.58	1.53	1.57	25544
2017-09-25	1.57	1.57	1.50	1.57	3132
2017-09-26	1.56	1.72	1.55	1.69	19410
2017-09-27	1.63	1.62	1.58	1.58	13916
2017-09-28	1.56	1.72	1.56	1.58	7400
2017-09-29	1.60	1.70	1.60	1.69	17078
2017-10-02	1.66	1.72	1.59	1.68	12384
2017-10-03	1.72	1.72	1.69	1.69	21098
2017-10-04	1.71	1.85	1.70	1.85	45180
2017-10-05	1.86	1.90	1.84	1.90	83650
2017-10-06	1.90	1.90	1.85	1.88	17624
2017-10-09	1.85	1.87	1.80	1.84	21634
2017-10-10	1.87	1.88	1.85	1.87	27892
2017-10-11	1.88	1.90	1.88	1.90	32148
2017-10-12	1.90	1.91	1.89	1.90	68688
2017-10-13	1.90	1.91	1.88	1.91	5940
2017-10-16	1.91	2.00	1.90	1.98	81842
2017-10-17	1.98	2.00	1.98	1.99	21112
2017-10-18	2.00	2.03	1.99	2.00	69246
2017-10-19	2.03	2.13	2.00	2.13	58936
2017-10-20	2.13	2.50	2.13	2.34	107330
2017-10-23	2.35	2.50	2.34	2.50	127224
2017-10-24	2.55	3.63	2.55	2.91	274150
2017-10-25	2.97	3.15	2.90	3.03	300526
2017-10-26	3.03	3.10	2.63	2.98	166750
2017-10-27	2.98	3.13	2.96	3.00	81116
2017-10-30	3.05	3.10	3.00	3.06	112848
2017-10-31	3.10	3.10	2.96	2.96	90278
2017-11-01	3.00	3.10	2.91	3.05	95724
2017-11-02	3.05	3.05	3.00	3.02	22114
2017-11-03	3.02	3.02	2.95	3.00	78226
2017-11-06	3.03	3.05	2.96	3.00	44744
2017-11-07	2.99	3.02	2.99	3.01	22096
2017-11-08	3.00	3.10	2.95	2.95	40078
2017-11-09	2.95	3.04	2.95	3.02	33334
2017-11-10	3.05	3.08	3.00	3.05	88710
2017-11-13	3.05	3.15	3.05	3.15	264144
2017-11-14	3.15	3.15	3.08	3.15	82708
2017-11-15	3.08	3.15	3.08	3.15	28218
2017-11-16	3.15	3.13	2.98	3.10	139312
2017-11-17	3.10	3.10	3.01	3.09	30592
2017-11-20	3.08	3.09	3.01	3.09	57254
2017-11-21	3.09	3.10	3.01	3.07	40856
2017-11-22	3.07	3.08	3.03	3.06	14958
2017-11-24	3.08	3.08	3.06	3.08	72324
2017-11-27	3.12	3.22	3.12	3.22	154334
2017-11-28	3.26	3.50	3.25	3.50	297912
2017-11-29	3.47	4.10	3.40	3.85	192160
2017-11-30	3.83	4.08	3.80	4.00	233316
2017-12-01	4.03	4.04	3.75	3.85	173502
2017-12-04	3.98	4.00	3.95	4.00	118372
2017-12-05	3.93	3.98	3.63	3.95	149296
2017-12-06	3.93	4.01	3.93	4.00	109002
2017-12-07	4.00	4.02	3.88	3.95	118738
2017-12-08	4.00	4.00	3.85	3.95	47232
2017-12-11	3.92	4.00	3.75	3.93	80344
2017-12-12	3.99	4.01	3.91	3.99	46636
2017-12-13	3.93	4.00	3.86	3.88	113380
2017-12-14	3.88	3.98	3.85	3.90	38332
2017-12-15	3.86	3.98	3.86	3.98	35266
2017-12-18	3.93	3.98	3.92	3.92	73138
2017-12-19	3.95	3.98	3.85	3.96	69026
2017-12-20	4.00	4.00	3.78	3.83	74894
2017-12-21	3.87	3.87	3.52	3.73	91134
2017-12-22	3.83	3.73	3.60	3.64	35536
2017-12-26	3.66	3.80	3.66	3.75	27604
2017-12-27	3.81	3.81	3.75	3.78	38916
2017-12-28	3.80	3.85	3.73	3.85	86064
2017-12-29	3.85	3.85	3.80	3.80	37732
2018-01-02	3.85	3.85	3.75	3.75	39044
2018-01-03	3.76	3.85	3.75	3.84	111146
2018-01-04	3.85	3.85	3.75	3.82	39214
2018-01-05	3.79	4.03	3.76	4.01	170692
2018-01-08	3.98	4.37	3.95	4.37	198090
2018-01-09	4.73	5.25	4.63	5.00	238266
2018-01-10	5.01	5.80	5.01	5.25	358942
2018-01-11	5.26	5.50	5.23	5.50	146304
2018-01-12	5.57	6.30	5.48	5.98	407388
2018-01-16	6.75	6.98	6.03	6.76	473526
2018-01-17	7.73	7.74	6.08	7.48	471498
2018-01-18	7.47	8.05	7.30	7.80	496846
2018-01-19	8.10	8.51	7.93	8.48	608134
2018-01-22	8.36	8.48	5.90	6.83	1092618
2018-01-23	6.91	8.45	6.28	7.50	351488
2018-01-24	7.45	7.50	6.78	7.12	163730
2018-01-25	7.00	7.01	6.75	6.93	92046
2018-01-26	7.08	7.34	6.96	7.28	180776
2018-01-29	7.29	7.38	6.89	6.90	69710
2018-01-30	6.93	7.00	6.05	6.74	168758
2018-01-31	6.75	7.05	6.70	6.90	67782
2018-02-01	6.88	6.98	6.28	6.73	71708
2018-02-02	6.56	6.56	6.26	6.41	138594
2018-02-05	6.42	6.47	5.89	5.91	183190
2018-02-06	5.92	5.95	4.81	4.98	700050
2018-02-07	4.97	6.23	4.93	5.88	221574
2018-02-08	6.00	6.23	5.89	6.09	107072
2018-02-09	6.14	6.14	5.86	6.08	46374
2018-02-12	6.00	6.24	5.88	6.23	48756
2018-02-13	6.22	6.45	6.05	6.19	118688
2018-02-14	6.19	6.33	6.00	6.14	78062
2018-02-15	6.13	6.27	6.00	6.05	181594
2018-02-16	6.08	6.17	6.01	6.15	31108
2018-02-20	6.15	6.43	6.08	6.43	122438
2018-02-21	6.43	6.43	6.25	6.26	52212
2018-02-22	6.26	6.40	6.25	6.40	65534
2018-02-23	6.38	6.40	6.13	6.40	40354
2018-02-26	6.23	6.50	6.23	6.38	62986
2018-02-27	6.40	6.40	6.30	6.35	20344
2018-02-28	6.35	6.48	6.30	6.45	54850
2018-03-01	6.43	6.50	6.38	6.40	60454
2018-03-02	6.40	6.50	6.33	6.44	63924
2018-03-05	6.44	6.45	6.33	6.40	29410
2018-03-06	6.41	6.43	6.35	6.38	41508
2018-03-07	6.38	6.43	6.35	6.40	59884
2018-03-08	6.39	6.43	6.38	6.40	28872
2018-03-09	6.42	6.42	6.35	6.42	36016
2018-03-12	6.44	6.44	6.31	6.33	39098
2018-03-13	6.34	6.35	6.03	6.09	91138
2018-03-14	6.06	6.15	5.95	6.10	59708
2018-03-15	5.95	6.07	5.90	6.05	30722
2018-03-16	6.08	6.08	5.98	6.07	67156
2018-03-19	6.07	6.07	5.88	5.91	56596
2018-03-20	5.84	5.90	5.60	5.60	79746
2018-03-21	5.49	5.53	5.05	5.30	132492
2018-03-22	5.41	5.41	5.05	5.14	82342
2018-03-23	5.13	5.23	5.00	5.04	86930
2018-03-26	5.01	5.20	5.01	5.20	57216
2018-03-27	5.20	6.00	5.20	5.88	74090
2018-03-28	5.81	5.87	5.55	5.71	41518
2018-03-29	5.75	5.75	5.50	5.52	48926
2018-04-02	5.48	5.75	5.48	5.61	75188
2018-04-03	5.61	5.75	5.52	5.64	87326
2018-04-04	5.64	6.33	5.64	6.08	167814
2018-04-05	6.23	6.35	6.10	6.34	127332
2018-04-06	6.29	6.57	6.24	6.35	126508
2018-04-09	6.53	6.62	6.28	6.51	110786
2018-04-10	6.50	6.63	6.38	6.51	107464
2018-04-11	6.51	6.55	6.45	6.50	122994
2018-04-12	6.50	6.50	6.10	6.44	81722
2018-04-13	6.23	6.35	6.06	6.06	77120
2018-04-16	6.15	6.15	5.88	5.93	78794
2018-04-17	5.92	5.92	5.55	5.88	53256
2018-04-18	5.84	6.50	5.83	6.50	62204
2018-04-19	6.46	7.05	6.43	7.00	173380
2018-04-20	6.95	6.98	6.38	6.90	132660
2018-04-23	6.95	6.95	6.77	6.81	32736
2018-04-24	6.80	6.84	6.55	6.69	50106
2018-04-25	6.58	6.87	6.58	6.87	51482
2018-04-26	6.87	7.00	6.70	7.00	62432
2018-04-27	7.00	7.00	6.88	6.98	31364
2018-04-30	6.99	6.99	6.82	6.85	64262
2018-05-01	6.87	6.88	6.75	6.88	47278
2018-05-02	6.88	6.93	6.66	6.85	35182
2018-05-03	6.85	6.85	6.60	6.75	26024
2018-05-04	6.75	6.75	6.65	6.73	22194
2018-05-07	6.70	6.73	6.59	6.65	32040
2018-05-08	6.63	6.69	6.45	6.52	56934
2018-05-09	6.52	6.52	6.30	6.38	86382
2018-05-10	6.35	6.63	6.35	6.51	39224
2018-05-11	6.50	6.70	6.40	6.70	47720
2018-05-14	6.65	6.75	6.50	6.60	47202
2018-05-15	6.54	7.49	6.53	7.38	280494
2018-05-16	7.69	8.88	7.51	8.55	407020
2018-05-17	8.69	9.04	8.55	8.68	272406
2018-05-18	8.68	9.01	8.68	9.00	105488
2018-05-21	9.65	9.65	9.03	9.28	276790
2018-05-22	9.50	9.50	7.51	7.70	472104
2018-05-23	7.73	9.00	7.73	8.85	385986
2018-05-24	8.99	9.15	8.68	8.77	144566
2018-05-25	8.80	8.90	7.80	8.62	169482
2018-05-29	8.75	8.75	7.95	7.98	139968
2018-05-30	8.07	8.46	8.07	8.34	70560
2018-05-31	8.33	8.49	8.26	8.48	54682
2018-06-01	8.49	8.49	8.19	8.47	52924
2018-06-04	8.49	8.49	7.88	7.89	249196
2018-06-05	7.89	8.12	7.80	7.80	154922
2018-06-06	7.92	8.05	7.80	7.88	89924
2018-06-07	7.97	8.13	7.80	7.88	106324
2018-06-08	7.90	8.00	7.60	7.67	173350
2018-06-11	7.75	7.75	7.03	7.11	347004
2018-06-12	7.11	7.41	7.08	7.28	109142
2018-06-13	7.25	7.47	7.23	7.24	63518
2018-06-14	7.25	7.25	7.10	7.10	91192
2018-06-15	7.13	7.25	7.12	7.19	68594
2018-06-18	7.05	7.19	6.56	6.59	208504
2018-06-19	6.53	6.99	6.45	6.58	165122
2018-06-20	6.53	6.65	6.50	6.57	127410
2018-06-21	6.55	6.63	6.28	6.31	218854
2018-06-22	6.40	6.50	6.38	6.40	85676
2018-06-25	6.40	6.42	6.30	6.31	87620
2018-06-26	6.35	6.38	6.28	6.29	124600
2018-06-27	6.33	6.50	6.09	6.09	116794
2018-06-28	6.00	6.15	5.78	5.80	121806
2018-06-29	5.89	5.89	5.63	5.66	162380
2018-07-02	5.75	6.04	5.75	5.77	71594
2018-07-03	5.91	5.91	5.78	5.89	43120
2018-07-05	5.90	5.91	5.75	5.76	50386
2018-07-06	5.77	5.88	5.45	5.49	195108
2018-07-09	5.51	5.74	5.45	5.45	197590
2018-07-10	5.46	5.58	5.45	5.49	76762
2018-07-11	5.56	5.67	5.45	5.45	92922
2018-07-12	5.56	5.63	5.46	5.56	63082
2018-07-13	5.54	5.60	5.54	5.56	55130
2018-07-16	5.58	5.59	5.54	5.57	59708
2018-07-17	5.59	5.60	5.55	5.58	60552
2018-07-18	5.60	6.09	5.56	6.08	169316
2018-07-19	6.10	6.80	6.06	6.55	333178
2018-07-20	6.55	7.00	6.47	6.95	309596
2018-07-23	6.95	7.48	6.95	7.32	324302
2018-07-24	7.35	7.45	6.98	7.14	338062
2018-07-25	7.14	7.38	6.98	7.28	169460
2018-07-26	7.28	7.35	7.08	7.30	233076
2018-07-27	7.38	7.49	7.30	7.38	152236
2018-07-30	7.35	7.35	6.62	6.66	254098
2018-07-31	7.50	7.50	6.86	7.09	244494
2018-08-01	6.90	7.23	6.90	7.15	192496
2018-08-02	7.15	7.25	6.79	7.18	130912
2018-08-03	7.18	7.22	7.00	7.22	119768
2018-08-06	7.25	7.53	7.25	7.50	342018
2018-08-07	7.59	7.95	7.59	7.95	254352
2018-08-08	8.00	8.09	7.90	8.07	255820
2018-08-09	8.15	8.34	8.05	8.33	285832
2018-08-10	8.33	8.58	8.28	8.53	399562
2018-08-13	8.98	9.00	7.75	8.54	487710
2018-08-14	8.50	8.55	8.26	8.50	310052
2018-08-15	8.50	8.50	8.01	8.03	237482
2018-08-16	8.00	8.25	7.55	8.15	360028
2018-08-17	8.47	8.47	7.81	7.95	170062
2018-08-20	7.90	8.00	7.82	7.90	326292
2018-08-21	7.88	7.90	7.78	7.83	212526
2018-08-22	7.78	8.30	7.72	7.98	397456
2018-08-23	7.97	8.15	7.75	7.99	486548
2018-08-24	8.09	8.36	7.57	7.93	592644
2018-08-27	7.95	8.05	7.87	8.04	184574
2018-08-28	8.12	8.13	7.68	7.79	219594
2018-08-29	7.91	7.97	7.63	7.74	112934
2018-08-30	7.81	8.05	7.75	7.98	279906
2018-08-31	8.00	8.13	7.78	8.11	163064
2018-09-04	8.10	8.10	7.77	7.81	348836
2018-09-05	7.78	8.00	7.69	7.97	203248
2018-09-06	7.96	7.96	7.74	7.76	165596
2018-09-07	7.76	7.89	7.67	7.71	198474
2018-09-10	7.81	8.21	7.80	8.08	699276
2018-09-11	8.08	8.88	7.84	8.08	1279904
2018-09-12	8.07	8.36	7.91	8.21	354070
2018-09-13	8.20	8.58	8.20	8.54	443954
2018-09-14	8.54	8.75	8.43	8.69	401826
2018-09-17	8.73	9.00	8.69	8.89	730384
2018-09-18	8.84	9.01	8.45	8.99	639684
2018-09-19	9.09	9.50	8.88	9.26	874754
2018-09-20	9.33	9.68	9.16	9.53	874226
2018-09-21	9.46	9.86	9.25	9.56	3131906
2018-09-24	9.49	9.63	9.02	9.20	570038
2018-09-25	9.17	9.33	9.09	9.20	219442
2018-09-26	9.13	9.32	9.06	9.07	88200
2018-09-27	9.06	9.25	9.06	9.20	97330
2018-09-28	9.15	9.33	9.15	9.20	254428
2018-10-01	9.20	9.22	7.75	7.94	664314
2018-10-02	8.01	8.63	8.01	8.43	283700
2018-10-03	8.38	8.60	7.85	8.00	494366
2018-10-04	7.99	8.31	7.96	8.05	336402
2018-10-05	8.05	8.24	7.51	7.70	426798
2018-10-08	7.74	8.07	7.50	7.66	428328
2018-10-09	7.68	7.87	7.26	7.38	590502
2018-10-10	7.38	7.38	7.01	7.05	527926
2018-10-11	7.07	7.13	6.30	6.64	865738
2018-10-12	6.77	7.00	6.33	6.39	484096
2018-10-15	6.39	6.59	6.00	6.05	494066
2018-10-16	6.20	6.95	5.95	6.73	825962
2018-10-17	6.80	6.97	6.16	6.42	749426
2018-10-18	6.32	6.39	6.03	6.06	456312
2018-10-19	6.06	6.39	5.88	6.08	461098
2018-10-22	6.12	6.38	6.10	6.25	158676
2018-10-23	6.15	6.23	5.96	6.05	238082
2018-10-24	6.08	6.30	5.83	5.96	357624
2018-10-25	5.87	5.98	5.51	5.60	505162
2018-10-26	5.60	5.60	5.22	5.33	451872
2018-10-29	5.33	5.47	4.95	5.00	434446
2018-10-30	5.02	5.20	4.78	5.00	594504
2018-10-31	5.07	5.30	5.01	5.20	869276
2018-11-01	5.29	5.99	5.12	5.83	397134
2018-11-02	5.88	6.06	5.80	5.83	313946
2018-11-05	5.84	6.25	5.81	5.92	310610
2018-11-06	5.95	6.45	5.90	6.10	647300
2018-11-07	6.10	6.27	6.00	6.12	267690
2018-11-08	6.18	6.23	5.71	5.75	302846
2018-11-09	5.78	5.90	5.65	5.88	191090
2018-11-12	5.96	5.96	5.82	5.92	171532
2018-11-13	5.85	6.37	5.51	6.09	820700
2018-11-14	6.15	6.24	5.42	5.62	370952
2018-11-15	5.57	5.83	5.57	5.73	119196
2018-11-16	5.74	6.02	5.63	5.87	377954
2018-11-19	5.96	6.00	5.41	5.48	122316
2018-11-20	5.46	5.53	4.92	5.20	365504
2018-11-21	5.30	5.69	5.22	5.58	175380
2018-11-23	5.50	5.70	5.50	5.58	37052
2018-11-26	5.60	5.72	5.27	5.33	295138
2018-11-27	5.30	5.41	5.00	5.01	320652
2018-11-28	5.10	5.21	4.89	5.14	300590
2018-11-29	5.25	5.35	5.14	5.33	203118
2018-11-30	5.47	5.50	5.15	5.43	565234
2018-12-03	5.46	5.67	5.43	5.48	218944
2018-12-04	5.43	5.49	4.98	5.06	303148
2018-12-06	5.01	5.04	4.89	5.01	407544
2018-12-07	5.00	5.10	4.65	4.81	313136
2018-12-10	4.75	5.13	4.75	5.03	308024
2018-12-11	5.08	5.35	4.99	5.33	322182
2018-12-12	5.39	5.40	5.00	5.13	151976
2018-12-13	5.09	5.11	4.78	4.78	345838
2018-12-14	4.77	4.90	4.57	4.66	208638
2018-12-17	4.77	5.00	4.43	4.49	235312
2018-12-18	4.50	4.63	4.01	4.41	617888
2018-12-19	4.45	4.57	4.11	4.20	214030
2018-12-20	4.17	4.21	3.85	4.03	392020
2018-12-21	4.03	4.07	3.88	3.91	492692
2018-12-24	3.86	3.91	3.43	3.48	436166
2018-12-26	3.51	3.65	3.31	3.54	676192
2018-12-27	3.50	3.75	3.41	3.54	317664
2018-12-28	3.58	3.71	3.45	3.63	441508
2018-12-31	3.58	3.63	3.50	3.54	260126
2019-01-02	3.52	3.68	3.52	3.59	284408
2019-01-03	3.59	3.63	3.50	3.60	300706
2019-01-04	3.63	3.75	3.53	3.60	414320
2019-01-07	3.63	3.89	3.56	3.63	587808
2019-01-08	3.60	3.94	3.60	3.85	1114430
2019-01-09	3.91	4.43	3.85	4.40	1290690
2019-01-10	4.35	4.55	4.01	4.44	1059630
2019-01-11	4.45	5.00	4.27	4.95	979102
2019-01-14	4.95	5.23	4.45	4.67	875266
2019-01-15	4.69	5.13	4.56	4.96	206620
2019-01-16	5.00	5.23	4.94	5.11	377852
2019-01-17	5.13	5.39	5.08	5.38	442664
2019-01-18	5.36	5.40	5.08	5.23	300340
2019-01-22	5.20	5.35	5.04	5.09	208650
2019-01-23	5.08	5.24	4.74	4.78	318084
2019-01-24	4.81	5.16	4.73	5.11	272326
2019-01-25	5.11	5.25	5.07	5.22	146166
2019-01-28	5.17	5.17	5.00	5.06	274696
2019-01-29	5.10	5.29	5.05	5.26	198514
2019-01-30	5.30	5.54	5.27	5.50	434826
2019-01-31	5.50	5.61	5.38	5.47	346810
2019-02-01	5.51	5.58	5.44	5.48	184428
2019-02-04	5.52	5.63	5.35	5.45	309872
2019-02-05	5.45	5.62	5.43	5.46	224990
2019-02-06	5.40	5.55	5.40	5.47	68424
2019-02-07	5.44	5.50	5.42	5.44	155290
2019-02-08	5.41	5.44	5.31	5.39	220430
2019-02-11	5.37	5.50	5.33	5.40	209966
2019-02-12	5.46	5.46	5.28	5.35	103176
2019-02-13	5.35	5.50	5.33	5.43	121930
2019-02-14	5.43	5.57	5.38	5.48	195462
2019-02-15	5.50	5.65	5.50	5.55	343438
2019-02-19	5.50	5.71	5.50	5.59	235278
2019-02-20	5.60	5.72	5.52	5.72	137944
2019-02-21	5.68	5.80	5.60	5.68	234148
2019-02-22	5.68	5.80	5.64	5.76	224070
2019-02-25	5.76	5.81	5.55	5.66	381872
2019-02-26	5.63	5.75	5.57	5.69	142772
2019-02-27	5.65	5.75	5.58	5.60	207144
2019-02-28	5.60	5.68	5.56	5.63	132606
2019-03-01	5.66	5.80	5.60	5.65	190462
2019-03-04	5.68	5.68	5.38	5.49	253454
2019-03-05	5.46	5.60	5.43	5.46	143300
2019-03-06	5.45	5.51	5.25	5.30	169494
2019-03-07	5.37	5.38	5.05	5.08	243748
2019-03-08	5.00	5.09	4.89	4.95	173438
2019-03-11	4.92	5.11	4.92	4.95	147650
2019-03-12	5.00	5.16	4.89	5.00	178332
2019-03-13	5.00	5.02	4.90	4.99	168270
2019-03-14	5.00	5.00	4.88	4.92	184700
2019-03-15	4.96	5.15	4.93	5.13	373840
2019-03-18	5.24	5.42	5.02	5.32	338208
2019-03-19	5.41	5.50	5.20	5.45	293428
2019-03-20	5.42	5.63	5.27	5.63	271972
2019-03-21	5.61	5.85	5.61	5.74	263800
2019-03-22	5.75	5.75	5.35	5.39	329778
2019-03-25	5.29	5.47	5.28	5.38	204812
2019-03-26	5.25	5.35	5.13	5.33	188652
2019-03-27	5.32	5.35	5.21	5.34	157866
2019-03-28	5.35	5.55	5.34	5.52	185008
2019-03-29	5.38	5.50	5.21	5.44	220468
2019-04-01	5.48	5.53	5.24	5.37	136832
2019-04-02	5.33	5.41	5.21	5.34	126310
2019-04-03	5.33	5.42	5.20	5.25	104608
2019-04-04	5.25	5.29	5.06	5.06	243782
2019-04-05	5.08	5.30	5.08	5.17	126064
2019-04-08	5.11	5.19	5.02	5.05	175528
2019-04-09	5.04	5.14	5.00	5.00	115034
2019-04-10	5.03	5.15	4.98	5.01	105502
2019-04-11	4.97	5.13	4.97	5.13	284024
2019-04-12	5.13	5.14	4.97	4.97	156156
2019-04-15	5.00	5.04	4.75	4.79	212144
2019-04-16	4.78	4.96	4.78	4.91	192142
2019-04-17	4.94	5.20	4.89	4.97	250994
2019-04-18	4.98	5.17	4.90	5.09	115292
2019-04-22	5.09	5.21	5.01	5.20	96650
2019-04-23	5.25	5.25	5.09	5.17	122470
2019-04-24	5.18	5.18	5.01	5.11	121484
2019-04-25	5.12	5.18	4.93	5.05	171722
2019-04-26	5.15	5.15	4.94	5.04	239252
2019-04-29	5.12	5.20	5.05	5.15	204532
2019-04-30	5.15	5.45	5.10	5.45	311716
2019-05-01	5.38	5.49	5.18	5.45	169650
2019-05-02	5.31	5.45	5.21	5.22	408994
2019-05-03	5.25	5.38	5.23	5.25	144224
2019-05-06	5.10	5.15	4.97	5.00	386714
2019-05-07	5.00	5.17	4.86	4.96	401374
2019-05-08	4.91	5.05	4.83	4.86	152708
2019-05-09	4.91	4.96	4.63	4.76	415600
2019-05-10	4.70	5.05	4.70	4.98	303660
2019-05-13	4.82	5.13	4.81	5.11	335348
2019-05-14	5.13	5.50	5.13	5.44	685774
2019-05-15	5.42	5.57	5.26	5.44	470202
2019-05-16	5.39	5.70	5.39	5.65	583372
2019-05-17	5.60	5.70	5.43	5.69	667242
2019-05-20	5.67	5.95	5.60	5.91	601298
2019-05-21	5.91	6.26	5.91	6.25	723444
2019-05-22	6.23	6.28	6.05	6.18	461114
2019-05-23	6.11	6.23	5.84	6.00	554274
2019-05-24	5.97	6.04	5.42	5.54	389490
2019-05-28	5.50	5.57	5.22	5.34	1986154
2019-05-29	5.29	5.42	5.09	5.19	349342
2019-05-30	5.18	5.26	5.04	5.09	254752
2019-05-31	5.05	5.17	5.04	5.10	394264
2019-06-03	5.10	5.17	5.00	5.03	460328
2019-06-04	5.04	5.10	4.94	5.06	537978
2019-06-05	5.06	5.63	4.96	5.60	599676
2019-06-06	5.73	5.93	5.48	5.52	545930
2019-06-07	5.66	5.84	5.60	5.84	339994
2019-06-10	5.92	5.92	5.51	5.60	681728
2019-06-11	5.59	5.64	5.10	5.28	415128
2019-06-12	5.26	5.35	5.19	5.23	291472
2019-06-13	5.25	5.46	5.25	5.40	283824
2019-06-14	5.38	5.43	5.14	5.19	286330
2019-06-17	5.15	5.38	5.15	5.25	319468
2019-06-18	5.29	5.49	5.23	5.41	371238
2019-06-19	5.41	5.65	5.37	5.60	367290
2019-06-20	5.58	5.75	5.34	5.74	399598
2019-06-21	5.68	5.68	5.51	5.58	264982
2019-06-24	5.56	5.63	5.38	5.57	395572
2019-06-25	5.72	5.75	5.32	5.39	374860
2019-06-26	5.40	5.48	5.10	5.13	395182
2019-06-27	5.16	5.39	5.16	5.33	344602
2019-06-28	5.32	5.69	5.32	5.57	4405016
2019-07-01	5.70	5.97	5.34	5.41	985022
2019-07-02	5.44	5.55	5.26	5.44	246108
2019-07-03	5.46	5.54	5.28	5.29	225752
2019-07-05	5.25	5.33	5.13	5.20	398776
2019-07-08	5.15	5.36	5.13	5.25	216524
2019-07-09	5.21	5.42	5.21	5.35	381884
2019-07-10	5.39	5.40	5.16	5.19	289002
2019-07-11	5.15	5.38	5.15	5.33	312116
2019-07-12	5.33	5.44	5.25	5.29	261944
2019-07-15	5.38	5.40	5.16	5.17	216912
2019-07-16	5.19	5.47	5.19	5.39	292820
2019-07-17	5.37	5.55	5.32	5.49	459572
2019-07-18	5.47	5.63	5.37	5.57	338274
2019-07-19	5.55	5.62	5.50	5.58	261072
2019-07-22	5.55	5.78	5.48	5.58	316546
2019-07-23	5.52	5.53	5.13	5.26	592234
2019-07-24	5.26	5.28	5.15	5.24	215112
2019-07-25	5.20	5.25	5.03	5.05	312900
2019-07-26	5.07	5.25	5.04	5.21	193740
2019-07-29	5.21	5.27	5.03	5.20	225662
2019-07-30	5.22	5.48	5.07	5.44	333956
2019-07-31	5.44	5.59	5.26	5.29	390972
2019-08-01	5.29	5.39	5.20	5.22	255388
2019-08-02	5.20	5.32	5.13	5.27	147334
2019-08-05	5.20	5.23	5.00	5.14	482748
2019-08-06	5.11	5.21	5.01	5.03	248070
2019-08-07	5.03	5.18	5.00	5.08	181358
2019-08-08	5.05	5.16	4.83	4.95	668114
2019-08-09	4.88	4.93	4.50	4.58	558454
2019-08-12	4.58	4.62	4.39	4.50	288352
2019-08-13	4.50	4.88	4.48	4.77	267490
2019-08-14	4.72	4.75	4.60	4.67	458018
2019-08-15	4.66	4.66	4.48	4.50	233766
2019-08-16	4.53	4.70	4.47	4.67	333630
2019-08-19	4.75	4.90	4.66	4.80	251410
2019-08-20	4.77	4.88	4.69	4.71	196926
2019-08-21	4.74	4.74	4.55	4.62	196298
2019-08-22	4.63	4.68	4.38	4.40	418308
2019-08-23	4.39	4.43	4.17	4.24	562870
2019-08-26	4.31	4.40	4.11	4.17	353266
2019-08-27	4.17	4.30	4.04	4.06	280650
2019-08-28	4.06	4.18	4.03	4.08	280522
2019-08-29	4.10	4.33	4.10	4.27	435120
2019-08-30	4.30	4.40	4.26	4.35	657216
2019-09-03	4.35	4.43	4.18	4.20	212962
2019-09-04	4.22	4.38	4.20	4.22	257298
2019-09-05	4.25	4.32	4.15	4.19	354964
2019-09-06	4.20	4.28	4.17	4.22	234442
2019-09-09	4.20	4.29	4.01	4.08	411320
2019-09-10	4.08	4.20	4.05	4.20	242690
2019-09-11	4.19	4.71	4.16	4.67	643322
2019-09-12	4.63	4.63	4.37	4.46	302744
2019-09-13	4.48	4.55	4.31	4.47	291102
2019-09-16	4.47	4.51	4.37	4.41	253414
2019-09-17	4.40	4.40	4.25	4.34	201266
2019-09-18	4.34	4.35	4.02	4.06	603776
2019-09-19	4.08	4.30	4.08	4.24	433670
2019-09-20	4.21	4.30	4.01	4.17	1578382
2019-09-23	4.14	4.25	4.07	4.19	454548
2019-09-24	4.16	4.18	4.03	4.06	340522
2019-09-25	4.03	4.15	4.00	4.12	555596
2019-09-26	4.12	4.17	3.94	4.07	246288
2019-09-27	4.09	4.17	4.01	4.09	143436
2019-09-30	4.11	4.28	4.11	4.19	265368
2019-10-01	4.22	4.28	4.08	4.10	238396
2019-10-02	4.08	4.14	4.02	4.13	175922
2019-10-03	4.15	4.15	3.90	3.94	330068
2019-10-04	3.95	4.19	3.95	4.09	175850
2019-10-07	4.07	4.29	4.00	4.13	230462
2019-10-08	4.10	4.35	4.06	4.23	227408
2019-10-09	4.24	4.30	4.15	4.25	273098
2019-10-10	4.22	4.26	4.18	4.22	169746
2019-10-11	4.26	4.35	4.18	4.22	269102
2019-10-14	4.21	4.37	4.16	4.28	118188
2019-10-15	4.29	4.33	4.18	4.22	169366
2019-10-16	4.21	4.25	4.19	4.22	164734
2019-10-17	4.23	4.25	4.04	4.06	244358
2019-10-18	4.03	4.22	4.01	4.18	250838
2019-10-21	4.12	4.30	4.09	4.28	154816
2019-10-22	4.28	4.35	4.22	4.28	169786
2019-10-23	4.23	4.42	4.22	4.29	256942
2019-10-24	4.27	4.37	4.26	4.33	190570
2019-10-25	4.33	4.46	4.24	4.35	243670
2019-10-28	4.36	4.52	4.29	4.49	189956
2019-10-29	4.49	4.50	4.36	4.38	152310
2019-10-30	4.38	4.53	4.36	4.49	185002
2019-10-31	4.47	4.53	4.35	4.49	216844
2019-11-01	4.49	4.55	4.42	4.52	201704
2019-11-04	4.51	4.73	4.49	4.69	214822
2019-11-05	4.70	4.73	4.53	4.71	294022
2019-11-06	4.66	4.78	4.63	4.66	198000
2019-11-07	4.79	4.87	4.49	4.71	424806
2019-11-08	4.73	4.97	4.71	4.80	554858
2019-11-11	4.80	4.94	4.70	4.93	317586
2019-11-12	4.95	5.00	4.79	4.98	324970
2019-11-13	4.99	5.03	4.91	5.03	477512
2019-11-14	4.95	5.00	4.76	4.98	493896
2019-11-15	5.00	5.02	4.77	4.84	474284
2019-11-18	4.82	5.01	4.80	4.95	305850
2019-11-19	4.96	5.00	4.90	4.90	252556
2019-11-20	4.89	4.94	4.77	4.92	433328
2019-11-21	4.95	4.97	4.86	4.90	378038
2019-11-22	4.90	5.05	4.88	4.97	476728
2019-11-25	4.99	5.40	4.96	5.21	559976
2019-11-26	5.16	5.30	5.14	5.23	398372
2019-11-27	5.25	5.42	5.25	5.40	462668
2019-11-29	5.37	5.50	5.37	5.48	264106
2019-12-02	5.49	5.61	5.46	5.53	541544
2019-12-03	5.46	5.60	5.42	5.57	422744
2019-12-04	5.57	5.60	5.48	5.55	363742
2019-12-05	5.55	5.57	5.45	5.48	424888
2019-12-06	5.48	5.80	5.48	5.79	419812
2019-12-09	5.76	5.84	5.58	5.65	357028
2019-12-10	5.63	5.75	5.59	5.72	231010
2019-12-11	5.72	5.84	5.66	5.76	242566
2019-12-12	5.70	5.99	5.69	5.91	402112
2019-12-13	5.91	6.00	5.82	6.00	359950
2019-12-16	5.98	5.98	5.62	5.78	463312
2019-12-17	5.78	5.88	5.72	5.86	257068
2019-12-18	5.85	5.88	5.73	5.81	256918
2019-12-19	5.82	5.87	5.70	5.82	173524
2019-12-20	5.83	5.88	5.71	5.86	1621270
2019-12-23	5.86	6.05	5.80	5.98	389530
2019-12-24	5.96	6.08	5.91	6.03	167628
2019-12-26	6.00	6.08	5.85	5.93	259922
2019-12-27	5.94	6.05	5.91	5.96	208566
2019-12-30	5.92	5.97	5.75	5.81	494558
2019-12-31	5.80	5.87	5.58	5.67	495580
2020-01-02	5.70	5.70	5.42	5.55	340490
2020-01-03	5.51	5.61	5.44	5.54	233876
2020-01-06	5.47	5.57	5.42	5.43	253682
2020-01-07	5.44	5.44	5.20	5.23	340568
2020-01-08	5.22	5.23	5.08	5.11	253806
2020-01-09	5.10	5.22	5.08	5.10	224504
2020-01-10	5.11	5.15	5.06	5.09	239412
2020-01-13	5.10	5.24	5.09	5.23	234656
2020-01-14	5.25	5.39	5.19	5.34	292132
2020-01-15	5.37	5.46	5.30	5.37	209706
2020-01-16	5.42	5.54	5.34	5.44	299880
2020-01-17	5.48	5.49	5.33	5.42	184894
2020-01-21	5.35	5.41	5.30	5.34	225170
2020-01-22	5.36	5.73	5.28	5.49	350474
2020-01-23	5.50	5.66	5.46	5.64	247318
2020-01-24	5.67	5.87	5.63	5.68	368734
2020-01-27	5.44	5.75	5.40	5.66	346674
2020-01-28	5.66	5.79	5.62	5.78	206648
2020-01-29	5.77	5.85	5.73	5.77	208016
2020-01-30	5.76	5.79	5.58	5.66	165162
2020-01-31	5.66	5.66	5.46	5.52	227486
2020-02-03	5.52	5.59	5.45	5.50	307398
2020-02-04	5.56	5.69	5.45	5.55	354190
2020-02-05	5.58	5.73	5.46	5.69	369674
2020-02-06	5.67	5.98	5.66	5.87	422372
2020-02-07	5.88	5.96	5.79	5.81	202980
2020-02-10	5.78	5.80	5.54	5.57	262442
2020-02-11	5.60	5.77	5.52	5.64	239336
2020-02-12	5.65	5.87	5.61	5.83	241674
2020-02-13	5.79	5.91	5.72	5.78	282776
2020-02-14	5.80	5.83	5.64	5.66	176530
2020-02-18	5.65	5.76	5.58	5.62	294290
2020-02-19	5.63	5.75	5.56	5.69	205684
2020-02-20	5.67	5.75	5.63	5.71	199820
2020-02-21	5.71	5.75	5.62	5.74	242982
2020-02-24	5.57	5.72	5.50	5.58	376820
2020-02-25	5.60	5.66	5.42	5.45	368710
2020-02-26	5.47	5.53	5.41	5.44	271068
2020-02-27	5.38	5.44	4.94	5.00	550040
2020-02-28	4.77	4.92	4.71	4.78	870202
2020-03-02	4.82	4.99	4.73	4.96	400098
2020-03-03	5.00	5.09	4.81	4.90	535448
2020-03-04	4.96	5.02	4.87	4.99	396776
2020-03-05	4.89	4.97	4.65	4.75	364196
2020-03-06	4.70	4.70	4.40	4.58	458290
2020-03-09	4.34	4.36	4.15	4.23	519390
2020-03-10	4.36	4.42	4.10	4.41	636250
2020-03-11	4.28	4.42	4.24	4.30	464852
2020-03-12	4.08	4.59	4.03	4.53	747044
2020-03-13	4.74	5.12	4.58	5.11	735690
2020-03-16	4.62	4.90	4.25	4.52	848078
2020-03-17	4.44	4.81	4.29	4.75	657696
2020-03-18	4.56	4.60	3.50	3.51	845302
2020-03-19	3.51	3.72	3.26	3.70	963822
2020-03-20	3.82	3.98	3.60	3.67	504852
2020-03-23	3.62	3.68	3.40	3.63	477250
2020-03-24	3.78	4.13	3.75	4.12	729066
2020-03-25	4.10	4.45	4.00	4.13	620708
2020-03-26	4.00	4.37	3.86	4.32	551666
2020-03-27	4.17	4.34	4.04	4.08	330970
2020-03-30	4.13	4.44	3.95	4.13	986694
2020-03-31	4.20	4.43	4.13	4.23	789166
2020-04-01	4.13	4.20	3.80	3.89	520116
2020-04-02	3.81	3.95	3.80	3.82	535056
2020-04-03	3.80	3.88	3.45	3.55	590958
2020-04-06	3.72	3.96	3.60	3.76	604166
2020-04-07	3.91	4.13	3.85	3.97	914394
2020-04-08	4.07	4.20	4.00	4.07	585326
2020-04-09	4.18	4.24	3.91	4.13	681236
2020-04-13	4.13	4.15	3.88	3.93	600142
2020-04-14	4.01	4.24	4.01	4.17	845292
2020-04-15	4.01	4.12	3.96	4.02	470316
2020-04-16	4.02	4.05	3.75	3.88	472270
2020-04-17	4.04	4.12	3.91	4.10	714570
2020-04-20	4.03	4.12	3.95	4.10	488138
2020-04-21	4.01	4.19	4.00	4.13	673614
2020-04-22	4.20	4.22	4.16	4.19	408882
2020-04-23	4.23	4.29	4.19	4.21	364328
2020-04-24	4.25	4.25	4.15	4.23	318870
2020-04-27	4.29	4.52	4.20	4.42	442776
2020-04-28	4.50	4.57	4.35	4.52	375620
2020-04-29	4.63	4.81	4.63	4.77	459982
2020-04-30	4.61	4.74	4.48	4.59	361652
2020-05-01	4.49	4.55	4.28	4.42	413332
2020-05-04	4.37	4.45	4.28	4.37	298502
2020-05-05	4.49	4.74	4.43	4.50	485312
2020-05-06	4.55	4.62	4.38	4.49	390992
2020-05-07	4.53	4.59	4.38	4.42	363274
2020-05-08	4.48	4.59	4.42	4.44	353604
2020-05-11	4.42	4.62	4.40	4.55	357972
2020-05-12	4.60	4.61	4.43	4.44	406374
2020-05-13	4.44	4.49	4.18	4.26	485894
2020-05-14	4.22	4.28	4.03	4.20	361258
2020-05-15	4.19	4.26	4.14	4.19	352138
2020-05-18	4.30	4.60	4.29	4.51	602216
2020-05-19	4.50	4.56	4.42	4.46	332014
2020-05-20	4.54	4.65	4.49	4.62	357568
2020-05-21	4.63	4.63	4.49	4.50	319158
2020-05-22	4.49	4.63	4.34	4.62	455486
2020-05-26	4.70	4.77	4.63	4.69	523696
2020-05-27	4.75	5.12	4.66	5.05	1083554
2020-05-28	5.12	5.38	5.05	5.07	744762
2020-05-29	5.02	5.40	4.91	5.35	937362
2020-06-01	5.29	5.48	5.10	5.24	772030
2020-06-02	5.25	5.50	5.25	5.40	634182
2020-06-03	5.48	5.92	5.47	5.86	1065494
2020-06-04	5.77	6.00	5.74	5.96	712632
2020-06-05	6.01	6.14	5.68	5.83	984378
2020-06-08	5.89	6.10	5.89	6.08	856542
2020-06-09	6.01	6.07	5.93	5.96	315292
2020-06-10	5.97	5.97	5.73	5.84	341598
2020-06-11	5.60	5.99	5.59	5.78	775354
2020-06-12	5.93	5.97	5.58	5.83	584192
2020-06-15	5.63	6.03	5.59	5.99	578378
2020-06-16	6.09	6.17	5.77	6.04	491872
2020-06-17	6.09	6.17	5.89	5.98	507246
2020-06-18	6.06	6.35	6.00	6.27	1051044
2020-06-19	6.38	6.58	6.22	6.51	1660406
2020-06-22	6.61	7.35	6.59	7.33	2094060
2020-06-23	7.47	8.00	7.41	7.87	2302906
2020-06-24	7.79	7.94	7.39	7.78	1337156
2020-06-25	7.79	8.10	7.43	8.08	1282446
2020-06-26	8.13	8.57	8.08	8.47	3455864
2020-06-29	8.54	8.81	8.38	8.58	1250766
2020-06-30	8.71	8.71	8.12	8.53	1129396
2020-07-01	8.52	8.57	7.68	8.03	1227570
2020-07-02	8.02	8.49	7.99	8.37	767540
2020-07-06	8.46	8.72	8.37	8.54	731298
2020-07-07	8.45	8.50	8.24	8.38	647516
2020-07-08	8.36	8.47	8.22	8.40	648142
2020-07-09	8.41	8.48	8.22	8.37	504108
2020-07-10	8.50	8.50	7.90	8.13	877882
2020-07-13	8.21	8.28	7.57	7.59	658552
2020-07-14	7.59	7.91	7.58	7.89	456568
2020-07-15	8.02	8.24	7.95	8.24	586750
2020-07-16	8.23	8.34	8.01	8.22	529262
2020-07-17	8.22	8.45	8.14	8.43	403132
2020-07-20	8.43	9.01	8.26	8.84	1736328
2020-07-21	9.00	9.54	8.94	9.41	1489780
2020-07-22	9.41	10.10	9.40	10.06	1631088
2020-07-23	10.09	10.61	10.09	10.45	1152318
2020-07-24	10.19	10.20	8.67	9.30	1860708
2020-07-27	9.39	9.89	9.38	9.64	596382
2020-07-28	9.64	9.64	9.35	9.54	560478
2020-07-29	9.54	10.22	9.51	10.17	763514
2020-07-30	10.08	10.37	9.91	10.31	543050
2020-07-31	10.26	10.46	9.77	9.94	561368
2020-08-03	9.98	10.20	9.81	10.02	723780
2020-08-04	10.17	11.97	10.15	11.42	1768710
2020-08-05	11.50	12.30	11.26	12.08	1710096
2020-08-06	12.37	13.45	11.88	13.25	2178956
2020-08-07	13.59	14.88	13.50	14.56	2371652
2020-08-10	14.45	16.10	14.01	14.66	4144772
2020-08-11	14.32	15.50	13.95	15.00	1906562
2020-08-12	15.49	16.46	15.17	15.46	3006380
2020-08-13	15.77	17.67	15.60	16.80	3737736
2020-08-14	16.88	18.10	16.54	17.15	4128036
2020-08-17	17.40	18.19	16.26	16.77	4412674
2020-08-18	16.88	18.98	16.80	18.75	3738980
2020-08-19	19.24	21.44	19.17	20.34	6895918
2020-08-20	20.16	21.36	19.36	20.95	4603920
2020-08-21	20.84	21.29	19.82	20.27	4125402
2020-08-24	20.42	20.42	18.17	18.65	3400536
2020-08-25	18.50	20.58	18.33	20.51	2702182
2020-08-26	20.58	20.99	19.82	20.37	1880666
2020-08-27	20.05	21.40	20.01	20.38	2178272
2020-08-28	20.52	21.00	20.13	20.49	1323100
2020-08-31	20.64	22.73	20.57	22.24	3077910
2020-09-01	22.60	23.00	21.77	22.73	2227228
2020-09-02	23.15	23.29	20.59	22.45	2313032
2020-09-03	21.77	22.25	19.39	19.51	2725214
2020-09-04	19.26	19.96	17.63	19.31	2493974
2020-09-08	18.38	20.68	18.26	19.86	2075580
2020-09-09	20.26	22.11	20.00	21.95	1783486
2020-09-10	22.47	23.00	21.26	21.58	1926942
2020-09-11	21.78	22.05	20.77	21.11	1231902
2020-09-14	21.40	21.87	20.76	20.98	994144
2020-09-15	21.01	22.34	20.58	20.85	1259256
2020-09-16	20.94	21.51	20.58	20.82	1537778
2020-09-17	20.36	20.59	19.31	20.12	1484274
2020-09-18	20.30	20.44	18.93	19.53	2031510
2020-09-21	19.02	19.90	18.82	19.75	1459718
2020-09-22	19.96	20.33	19.34	20.16	1369372
2020-09-23	19.85	20.09	18.38	18.52	1218108
2020-09-24	18.62	20.00	18.50	19.18	1332262
2020-09-25	19.06	20.04	18.81	19.70	963594
2020-09-28	19.98	21.09	19.92	20.94	2237370
2020-09-29	20.91	21.33	20.31	21.03	1095540
2020-09-30	21.01	21.21	20.01	20.17	1598238
2020-10-01	20.40	22.94	20.17	22.82	3592044
2020-10-02	21.67	22.28	20.50	21.87	2570566
2020-10-05	22.38	26.25	22.15	25.34	4389932
2020-10-06	25.49	26.59	24.80	25.58	2392306
2020-10-07	25.87	27.73	25.82	26.68	2616600
2020-10-08	27.13	27.54	26.15	27.02	1517666
2020-10-09	27.25	29.54	27.05	29.50	2131904
2020-10-12	30.00	30.37	27.84	29.45	1639714
2020-10-13	29.51	30.10	29.04	29.72	950170
2020-10-14	29.84	30.63	28.91	29.64	1201790
2020-10-15	28.92	30.85	28.53	30.55	1196616
2020-10-16	31.05	31.25	28.38	28.49	1662032
2020-10-19	28.53	29.74	28.38	28.63	1115014
2020-10-20	28.96	29.38	27.26	27.57	1137492
2020-10-21	27.56	27.72	23.90	24.03	3028780
2020-10-22	24.33	24.42	21.96	22.47	3001806
2020-10-23	22.36	23.02	21.56	22.11	1747694
2020-10-26	22.00	22.63	20.56	20.77	1338076
2020-10-27	21.32	24.09	21.32	23.75	3887924
2020-10-28	22.94	23.41	22.10	22.84	1633026
2020-10-29	23.00	24.45	22.62	24.05	1608984
2020-10-30	23.75	24.24	21.03	21.20	2316904
2020-11-02	21.82	22.06	20.41	20.77	1309212
2020-11-03	21.06	21.80	20.39	21.61	1025696
2020-11-04	22.08	23.50	21.66	23.31	1488798
2020-11-05	23.97	24.38	23.10	24.27	1455324
2020-11-06	24.07	24.12	22.81	23.81	1373748
2020-11-09	25.51	25.70	20.80	20.83	3158044
2020-11-10	22.36	22.40	20.01	20.56	2176304
2020-11-11	21.05	22.76	20.95	22.26	1571318
2020-11-12	22.12	23.87	22.05	22.49	1883314
2020-11-13	22.59	23.00	21.47	21.97	1397778
2020-11-16	21.65	22.37	21.16	21.61	1182728
2020-11-17	21.49	22.16	20.77	21.81	1477410
2020-11-18	21.85	21.99	20.85	21.62	1594594
2020-11-19	21.33	23.43	21.26	22.74	1795760
2020-11-20	22.70	24.80	21.72	24.28	3865618
2020-11-23	24.58	25.65	23.42	25.29	2709558
2020-11-24	25.70	26.61	24.31	25.01	2265560
2020-11-25	25.37	26.25	24.89	25.99	1341802
2020-11-27	26.33	27.73	26.13	27.08	1073166
2020-11-30	27.50	27.76	24.75	26.67	2104830
2020-12-01	26.44	27.99	26.00	26.97	1420400
2020-12-02	26.72	27.02	25.51	26.82	1094854
2020-12-03	26.97	28.88	26.57	28.42	1560566
2020-12-04	28.72	29.19	27.80	28.32	1081578
2020-12-07	28.53	29.92	28.53	29.54	1185784
2020-12-08	29.60	30.39	29.13	29.33	1842554
2020-12-09	29.28	31.22	28.76	29.21	1971932
2020-12-10	29.25	30.95	28.76	30.86	1209320
2020-12-11	31.30	34.58	31.25	33.52	3531552
2020-12-14	34.80	35.19	33.58	34.21	2141180
2020-12-15	34.56	36.42	33.71	36.36	1626144
2020-12-16	36.54	36.98	35.33	36.04	1872580
2020-12-17	36.42	38.32	36.17	38.06	2085436
2020-12-18	38.53	39.30	37.03	38.37	2238562
2020-12-21	37.32	40.24	37.05	39.85	1719688
2020-12-22	40.60	41.98	38.73	40.80	2173928
2020-12-23	41.17	41.25	39.23	39.44	1242542
2020-12-24	39.25	41.31	39.11	39.32	834282
2020-12-28	40.12	40.48	33.69	33.94	2838098
2020-12-29	35.54	36.38	33.09	34.07	2295116
2020-12-30	34.98	35.03	33.39	33.55	1257356
2020-12-31	33.62	34.00	31.33	31.56	1915156
2021-01-04	31.59	31.92	30.06	30.70	1698228
2021-01-05	30.31	32.00	30.19	31.37	1508460
2021-01-06	31.08	31.56	29.42	30.39	2458576
2021-01-07	30.92	33.09	30.50	33.04	1990602
2021-01-08	34.40	37.68	33.71	37.18	3051698
2021-01-11	36.50	38.57	35.13	36.74	2240132
2021-01-12	36.78	38.27	35.88	37.75	1289264
2021-01-13	37.68	38.69	37.42	37.69	1067366
2021-01-14	37.68	40.00	37.54	38.71	1272524
2021-01-15	38.73	39.17	36.56	38.99	1294764
2021-01-19	39.50	40.01	37.54	39.86	1366558
2021-01-20	42.74	48.75	42.23	46.18	4417756
2021-01-21	46.18	50.04	45.45	48.87	2332486
2021-01-22	48.92	51.55	48.14	51.46	1833744
2021-01-25	52.45	56.19	51.59	54.57	2510940
2021-01-26	55.50	60.00	54.16	58.88	2471456
2021-01-27	57.31	58.07	53.00	54.22	2497306
2021-01-28	55.01	56.91	50.55	53.88	1706588
2021-01-29	54.50	55.35	52.27	53.30	1364764
2021-02-01	54.98	57.63	52.75	57.54	1170522
2021-02-02	58.07	60.73	56.39	59.95	1521764
2021-02-03	61.44	61.45	57.72	59.51	1521560
2021-02-04	59.45	64.14	58.88	62.86	1429728
2021-02-05	63.11	67.95	63.10	67.49	1734288
2021-02-08	71.32	78.11	70.25	75.10	3278000
2021-02-09	76.23	83.24	75.68	80.53	3011918
2021-02-10	78.33	78.98	65.65	68.17	5674152
2021-02-11	71.50	77.73	69.00	72.92	3288712
2021-02-12	70.18	79.26	68.55	77.89	2126916
2021-02-16	89.82	90.00	75.79	79.94	3310805
2021-02-17	79.94	80.50	71.00	72.91	2415128
2021-02-18	70.68	72.38	68.21	68.71	1499632
2021-02-19	70.85	73.06	69.71	71.42	1455068
2021-02-22	69.27	73.18	68.36	70.31	1275400
2021-02-23	64.93	67.15	56.70	63.45	2390283
2021-02-24	65.34	66.99	62.55	65.79	1505612
2021-02-25	64.36	66.00	58.11	59.60	1843186
2021-02-26	59.34	62.48	57.28	60.39	1567705
2021-03-01	62.67	66.42	61.27	65.57	1288588
2021-03-02	69.21	71.90	62.39	62.69	1428259
2021-03-03	62.10	62.74	53.42	54.23	2363196
2021-03-04	51.83	54.23	43.23	45.31	3869154
2021-03-05	47.77	47.77	38.21	44.11	3925364
2021-03-08	44.89	45.91	40.10	41.18	2361935
2021-03-09	44.42	49.50	43.50	45.95	3502311
2021-03-10	48.61	49.18	45.34	45.90	2408304
2021-03-11	48.14	51.67	46.67	50.45	2949296
2021-03-12	46.92	52.90	45.50	52.46	2936486
2021-03-15	54.75	57.57	51.27	55.79	3219038
2021-03-16	56.93	59.77	53.66	55.75	2828127
2021-03-17	52.35	56.27	50.50	55.96	3099632
2021-03-18	53.00	54.37	47.10	47.73	2951806
2021-03-19	49.31	51.91	46.61	51.73	2288486
2021-03-22	51.49	53.20	50.05	51.19	1271448
2021-03-23	50.74	51.21	45.84	46.29	1903011
2021-03-24	47.00	47.53	43.20	43.54	1501018
2021-03-25	41.02	46.00	41.02	45.65	1706010
2021-03-26	45.82	49.14	45.11	47.94	2231334
2021-03-29	46.73	47.18	42.55	43.10	1777245
2021-03-30	42.33	44.48	40.60	43.93	1690139
2021-03-31	44.69	46.68	44.60	45.55	2193108
2021-04-01	46.72	48.60	44.30	45.32	1737012
2021-04-05	46.17	46.49	41.80	42.15	1977214
2021-04-06	42.41	44.32	41.90	42.92	1482095
2021-04-07	42.78	43.13	40.91	41.53	1262390
2021-04-08	42.45	44.75	42.23	43.57	1593177
2021-04-09	42.43	42.75	40.03	41.80	1441335
2021-04-12	41.50	41.51	38.70	39.31	1717957
2021-04-13	38.87	39.97	37.51	38.15	2343850
2021-04-14	38.14	39.01	36.58	37.32	1873862
2021-04-15	37.81	38.33	36.78	37.86	1235403
2021-04-16	37.05	37.43	35.52	36.70	1404714
2021-04-19	35.36	36.71	33.72	33.95	2266654
2021-04-20	33.44	34.48	31.72	32.34	1929481
2021-04-21	31.70	34.39	31.20	34.10	1712419
2021-04-22	34.74	35.65	33.10	33.52	1839839
2021-04-23	33.63	34.66	33.28	34.46	780198
2021-04-26	35.04	37.11	34.25	36.96	1405984
2021-04-27	37.40	37.75	35.65	36.76	1506275
2021-04-28	36.21	36.56	34.90	35.84	939148
2021-04-29	36.59	36.78	34.55	34.83	1130292
2021-04-30	34.27	35.89	34.05	34.36	933353
2021-05-03	34.80	35.18	33.01	33.06	1055766
2021-05-04	32.60	32.69	30.50	31.42	1709253
2021-05-05	31.54	32.03	30.34	30.79	1610697
2021-05-06	27.52	29.91	25.62	28.16	3479080
2021-05-07	28.01	29.50	27.96	28.18	1862902
2021-05-10	27.48	27.50	25.68	25.85	1935655
2021-05-11	23.11	26.98	22.52	26.78	2035537
2021-05-12	26.54	26.85	24.71	24.72	1837117
2021-05-13	25.02	25.81	22.54	23.37	2051298
2021-05-14	23.72	26.82	23.72	26.60	2189178
2021-05-17	27.28	27.28	25.55	26.82	1379102
2021-05-18	27.10	28.95	26.14	28.16	1640123
2021-05-19	26.68	28.23	26.35	28.14	1165969
2021-05-20	28.60	29.44	28.06	28.61	1073507
2021-05-21	29.19	29.43	27.57	27.76	1175684
2021-05-24	28.16	29.34	27.71	28.19	971851
2021-05-25	28.47	28.97	27.94	28.18	819212
2021-05-26	28.29	32.34	28.29	31.90	2274047
2021-05-27	31.52	32.85	30.23	32.69	2004735
2021-05-28	33.02	33.43	31.41	32.26	926364
2021-06-01	32.61	33.18	31.44	33.08	864636
2021-06-02	33.26	33.38	31.11	33.33	1294651
2021-06-03	32.82	34.68	32.45	33.47	1327153
2021-06-04	33.94	34.48	33.39	33.85	907370
2021-06-07	33.87	37.30	32.93	36.56	1795670
2021-06-08	37.01	41.41	37.00	40.67	2787173
2021-06-09	40.75	41.89	38.90	39.30	1296894
2021-06-10	39.42	39.85	35.25	35.29	1784419
2021-06-11	35.91	36.08	34.54	35.79	935056
2021-06-14	35.87	37.66	35.84	36.23	939304
2021-06-15	36.09	36.75	34.30	35.04	992423
2021-06-16	34.80	36.18	34.13	34.89	894212
2021-06-17	34.72	36.82	34.46	35.85	904883
2021-06-18	35.20	36.22	34.27	34.92	1104270
2021-06-21	34.92	35.59	33.48	35.34	729230
2021-06-22	34.86	35.87	34.47	35.63	628395
2021-06-23	35.79	39.40	35.76	38.33	2140906
2021-06-24	38.73	39.80	37.43	39.72	1246279
2021-06-25	39.85	40.65	38.51	39.20	3069604
2021-06-28	39.29	40.64	39.15	40.37	842747
2021-06-29	40.68	41.35	39.46	40.00	896175
2021-06-30	39.63	39.90	38.15	38.77	2412853
2021-07-01	38.86	40.13	38.37	39.60	862037
2021-07-02	39.92	40.47	37.65	38.08	919889
2021-07-06	38.29	39.15	37.01	39.01	787576
2021-07-07	39.02	39.74	37.65	38.32	814610
2021-07-08	36.50	38.55	35.61	38.11	1018543
2021-07-09	38.40	39.09	37.05	38.95	682313
2021-07-12	38.96	40.24	37.90	38.21	842405
2021-07-13	38.13	38.39	36.32	36.45	622878
2021-07-14	36.68	37.36	33.95	34.04	803367
2021-07-15	33.97	35.33	32.50	33.38	897433
2021-07-16	34.16	34.26	32.13	32.32	728951
2021-07-19	31.52	33.44	30.90	32.84	848851
2021-07-20	33.09	35.15	32.04	34.78	754454
2021-07-21	35.36	37.32	34.87	37.09	723448
2021-07-22	37.06	37.46	36.06	37.23	605005
2021-07-23	36.78	37.67	36.21	37.37	515302
2021-07-26	37.49	39.11	36.47	37.20	627076
2021-07-27	36.94	37.08	34.16	35.99	834996
2021-07-28	36.07	37.88	36.03	37.24	804577
2021-07-29	37.49	38.34	36.52	36.75	695717
2021-07-30	36.43	37.36	35.32	35.92	588163
2021-08-02	36.26	36.72	35.12	35.29	640072
2021-08-03	35.45	35.62	33.83	34.77	552620
2021-08-04	41.49	47.94	39.85	47.27	7292280
2021-08-05	47.20	49.80	45.62	49.42	2312361
2021-08-06	49.47	50.75	47.71	49.09	1557029
2021-08-09	48.58	54.41	48.39	53.18	2121459
2021-08-10	53.20	53.70	49.88	50.54	1264719
2021-08-11	50.70	51.26	48.71	50.26	810140
2021-08-12	50.00	53.85	49.51	53.66	1212922
2021-08-13	53.73	54.30	49.01	49.25	1267349
2021-08-16	49.00	49.02	43.73	44.02	1439825
2021-08-17	43.02	44.28	42.22	42.87	918504
2021-08-18	42.96	43.38	41.73	41.78	846319
2021-08-19	40.37	41.84	39.64	40.19	1046488
2021-08-20	40.34	42.10	39.84	41.67	641268
2021-08-23	42.37	43.97	41.90	43.96	961628
2021-08-24	44.49	44.71	43.46	44.50	606805
2021-08-25	44.42	46.95	44.10	45.23	897953
2021-08-26	44.70	46.33	43.41	43.56	730009
2021-08-27	43.48	45.86	43.43	45.13	755315
2021-08-30	45.42	45.86	43.68	44.37	551262
2021-08-31	44.63	46.17	43.90	45.85	979180
2021-09-01	45.87	49.48	45.35	49.26	1138602
2021-09-02	49.72	51.00	48.05	49.58	973049
2021-09-03	49.90	50.36	48.16	49.31	596016
2021-09-07	49.58	51.38	49.54	50.40	822063
2021-09-08	49.79	49.79	46.34	47.01	883132
2021-09-09	47.00	48.65	46.36	46.89	530313
2021-09-10	47.20	47.85	45.60	45.76	602023
2021-09-13	45.70	46.31	43.63	45.97	642112
2021-09-14	46.02	47.00	44.03	44.36	635273
2021-09-15	44.31	45.44	43.53	45.15	509785
2021-09-16	45.07	45.98	44.57	45.42	530146
2021-09-17	45.82	47.38	45.38	46.60	1111950
2021-09-20	43.90	44.52	42.02	43.23	1331359
2021-09-21	43.74	44.69	42.70	44.12	716724
2021-09-22	44.50	48.60	44.50	48.18	1387863
2021-09-23	48.60	50.14	47.60	49.79	906196
2021-09-24	48.64	50.50	47.71	49.73	641974
2021-09-27	49.59	52.34	48.34	51.71	1172379
2021-09-28	50.22	50.44	42.68	43.28	2959690
2021-09-29	44.36	44.67	39.44	39.57	2123041
2021-09-30	40.12	41.59	39.57	39.77	1137938
2021-10-01	40.08	41.50	39.21	41.32	1059698
2021-10-04	40.92	40.93	37.01	38.17	2225750
2021-10-05	38.14	41.11	38.12	39.49	1190293
2021-10-06	38.58	40.77	38.48	40.65	898246
2021-10-07	41.57	43.59	41.56	42.13	1041789
2021-10-08	42.72	43.64	41.34	41.44	748541
2021-10-11	41.26	42.70	40.66	41.65	564743
2021-10-12	42.23	44.16	41.81	43.46	1009685
2021-10-13	43.80	46.17	43.44	45.90	926881
2021-10-14	46.60	47.75	45.92	47.69	965276
2021-10-15	48.36	48.81	47.62	48.59	1037797
2021-10-18	48.14	48.95	47.27	48.40	786723
2021-10-19	48.92	49.50	48.27	48.40	1572953
2021-10-20	48.39	49.10	46.79	48.98	792768
2021-10-21	48.51	53.80	48.51	51.06	2115919
2021-10-22	50.68	52.13	50.04	52.02	927105
2021-10-25	52.50	54.88	52.10	54.42	1077369
2021-10-26	54.43	55.43	51.67	52.83	1011226
2021-10-27	52.33	53.47	49.89	50.16	762717
2021-10-28	50.60	52.49	50.28	51.91	521740
2021-10-29	51.16	52.90	50.53	51.60	717162
2021-11-01	52.34	54.50	52.16	53.59	1083167
2021-11-02	53.32	53.50	49.37	51.05	1135978
2021-11-03	49.73	50.84	45.51	45.94	2594242
2021-11-04	46.63	48.83	45.29	45.36	1174130
2021-11-05	45.61	46.19	42.88	42.96	1615082
2021-11-08	43.42	45.34	43.05	44.78	1045004
2021-11-09	45.45	46.52	44.30	45.33	842154
2021-11-10	44.61	44.61	40.97	41.83	1268214
2021-11-11	42.96	43.98	42.36	43.72	896246
2021-11-12	43.75	45.56	43.46	45.26	662904
2021-11-15	45.49	46.49	44.56	44.72	619310
2021-11-16	44.61	45.71	43.51	44.23	931799
2021-11-17	44.14	44.38	41.19	41.24	890341
2021-11-18	41.41	41.50	40.16	40.82	685321
2021-11-19	40.45	41.37	39.47	39.66	718780
2021-11-22	39.92	40.16	36.90	37.78	1259682
2021-11-23	37.75	38.74	35.70	36.58	916158
2021-11-24	36.31	37.95	35.59	37.72	542273
2021-11-26	35.98	37.40	35.55	36.70	508921
2021-11-29	37.89	38.03	35.63	36.56	694576
2021-11-30	36.49	37.38	34.72	36.71	1211832
2021-12-01	37.35	38.64	34.42	34.51	960855
2021-12-02	34.40	35.44	33.54	35.24	1026721
2021-12-03	35.62	36.24	33.40	34.14	806328
2021-12-06	33.75	35.23	32.65	34.75	684607
2021-12-07	36.69	37.97	36.38	36.63	1037972
2021-12-08	36.74	38.70	35.59	37.65	702666
2021-12-09	37.13	37.83	35.79	36.03	494733
2021-12-10	36.66	37.13	34.75	35.06	594167
2021-12-13	35.08	35.10	32.80	33.25	748418
2021-12-14	32.41	33.96	31.80	32.68	791157
2021-12-15	32.69	34.75	31.47	34.59	971578
2021-12-16	34.94	35.53	33.05	33.44	924019
2021-12-17	32.90	35.48	32.10	35.25	1230086
2021-12-20	33.77	34.95	33.20	33.64	798677
2021-12-21	34.12	35.94	34.06	35.51	634951
2021-12-22	35.35	36.14	35.00	35.94	360497
2021-12-23	35.87	36.65	34.88	35.99	425909
2021-12-27	35.77	36.56	35.23	35.88	549296
2021-12-28	36.04	36.13	34.07	34.34	608264
2021-12-29	34.24	34.24	33.17	33.26	508017
2021-12-30	33.12	35.40	33.11	34.26	756742
2021-12-31	33.90	35.70	33.52	33.69	680928
2022-01-03	34.11	34.48	33.06	33.87	498546
2022-01-04	33.35	33.65	31.06	31.86	822762
2022-01-05	31.46	31.67	28.95	29.23	1247748
2022-01-06	28.90	30.10	27.80	28.57	1019244
2022-01-07	28.37	30.15	28.30	28.43	976109
2022-01-10	27.65	28.00	26.31	27.81	1415919
2022-01-11	27.85	30.80	27.73	30.35	1445086
2022-01-12	30.68	31.31	30.11	30.18	905721
2022-01-13	30.24	30.36	29.13	29.48	869817
2022-01-14	28.91	29.64	28.44	29.32	1057200
2022-01-18	28.27	28.81	26.65	27.08	1502459
2022-01-19	27.28	27.60	26.46	26.49	1015766
2022-01-20	26.90	28.41	26.50	26.58	1330982
2022-01-21	26.24	26.54	24.75	24.81	1888158
2022-01-24	23.65	25.09	22.00	24.84	2272345
2022-01-25	24.17	26.19	23.60	24.88	1905420
2022-01-26	25.80	26.60	23.96	24.11	1311747
2022-01-27	24.91	25.00	23.13	23.84	1498147
2022-01-28	23.88	24.95	22.95	24.93	1048779
2022-01-31	24.97	27.31	24.75	27.14	1176244
2022-02-01	27.50	27.85	26.42	27.42	1089531
2022-02-02	27.53	27.65	25.95	26.41	1258822
2022-02-03	25.78	27.16	25.57	26.19	1046160
2022-02-04	26.20	27.64	25.79	27.25	692789
2022-02-07	27.06	28.16	26.51	26.91	689960
2022-02-08	27.10	28.24	26.51	28.17	609796
2022-02-09	28.65	29.62	28.47	29.56	750628
2022-02-10	28.82	30.07	28.05	28.58	843440
2022-02-11	28.81	29.99	28.45	28.79	759957
2022-02-14	28.57	29.88	28.30	29.09	613678
2022-02-15	29.70	30.45	29.48	30.20	695109
2022-02-16	29.73	30.25	28.85	29.44	608075
2022-02-17	29.12	29.31	27.59	27.77	595883
2022-02-18	27.57	27.76	24.39	24.69	1628243
2022-02-22	24.32	26.02	24.08	25.15	1005116
2022-02-23	25.36	25.73	23.59	23.72	1097070
2022-02-24	22.17	28.39	22.10	28.35	2331203
2022-02-25	28.03	28.18	26.10	26.55	1293037
2022-02-28	26.11	27.39	25.81	26.74	1207839
2022-03-01	26.62	27.43	26.02	26.68	1046019
2022-03-02	26.71	27.10	26.15	26.82	557940
2022-03-03	27.03	27.12	24.70	25.01	768103
2022-03-04	25.03	25.64	24.01	24.37	641138
2022-03-07	24.78	25.00	22.74	22.79	774724
2022-03-08	22.61	23.79	22.22	22.76	811583
2022-03-09	23.50	24.62	23.20	24.50	653647
2022-03-10	23.93	24.22	23.31	24.03	536782
2022-03-11	24.53	24.70	22.73	22.78	701582
2022-03-14	22.27	23.27	21.21	21.32	1656282
2022-03-15	21.25	23.37	21.01	23.23	1298806
2022-03-16	23.98	25.23	23.91	24.99	1038247
2022-03-17	24.95	26.13	24.35	25.58	1194257
2022-03-18	25.46	26.32	24.84	25.21	1876467
2022-03-21	25.00	25.59	24.18	24.56	638435
2022-03-22	24.78	25.80	24.61	25.13	979215
2022-03-23	24.35	25.58	23.90	24.00	1248686
2022-03-24	24.09	24.21	23.01	23.64	1136323
2022-03-25	23.87	23.92	21.56	21.79	2451018
2022-03-28	22.20	22.43	21.11	22.21	1189538
2022-03-29	22.60	23.98	22.38	23.78	1141367
2022-03-30	23.36	23.92	22.16	22.36	652247
2022-03-31	22.43	22.50	21.10	21.17	1216927
2022-04-01	21.39	21.43	20.05	20.35	1834891
2022-04-04	20.58	22.45	20.58	21.77	1518441
2022-04-05	21.72	21.77	19.72	19.87	1615447
2022-04-06	19.26	19.48	18.29	18.59	1859748
2022-04-07	18.51	19.21	16.86	17.48	4346901
2022-04-08	17.42	17.42	16.12	16.90	2568196
2022-04-11	16.52	17.48	16.26	17.21	1608555
2022-04-12	17.65	17.97	16.61	16.67	1340698
2022-04-13	16.75	17.30	16.47	17.14	1094561
2022-04-14	17.28	17.30	16.26	16.34	1041216
2022-04-18	16.25	16.35	15.47	15.90	1135880
2022-04-19	15.89	16.86	15.80	16.57	1332699
2022-04-20	16.64	16.88	15.93	16.64	1157970
2022-04-21	17.02	17.21	15.20	15.61	1382240
2022-04-22	15.62	16.08	14.60	14.82	2111898
2022-04-25	14.60	15.50	14.50	15.26	1480627
2022-04-26	15.08	15.15	14.38	14.46	1331503
2022-04-27	14.45	15.15	14.22	14.26	1105921
2022-04-28	14.38	14.74	13.27	14.02	1815800
2022-04-29	13.99	14.30	13.32	13.39	1256030
2022-05-02	13.30	14.33	13.16	14.32	1406612
2022-05-03	14.21	15.10	13.97	14.81	2252834
2022-05-04	15.51	16.38	14.65	15.95	2868165
2022-05-05	16.04	16.04	14.70	15.14	1846810
2022-05-06	14.70	15.99	14.69	14.98	2289434
2022-05-09	14.43	14.89	13.31	13.60	1980587
2022-05-10	14.10	14.19	12.40	13.22	1897842
2022-05-11	13.00	13.30	11.87	11.94	1872104
2022-05-12	11.88	13.61	11.76	13.30	2252617
2022-05-13	14.09	14.56	13.58	14.38	1358004
2022-05-16	14.32	14.52	13.36	13.42	1063067
2022-05-17	13.97	14.36	13.41	14.09	1433020
2022-05-18	13.84	14.30	13.03	13.12	1178894
2022-05-19	12.99	14.63	12.99	14.14	1462850
2022-05-20	14.47	14.79	13.47	14.05	1207343
2022-05-23	13.73	14.03	13.27	13.85	1136752
2022-05-24	13.44	13.53	12.34	12.75	1250101
2022-05-25	12.75	13.50	12.63	13.49	1224262
2022-05-26	13.52	14.09	13.32	13.68	1151589
2022-05-27	13.90	14.74	13.90	14.49	936750
2022-05-31	14.46	14.68	13.70	13.97	1530521
2022-06-01	14.08	14.48	13.46	13.61	1158500
2022-06-02	13.67	15.32	13.65	14.99	1567039
2022-06-03	14.55	14.87	14.21	14.39	931453
2022-06-06	14.75	14.93	14.26	14.57	862226
2022-06-07	14.21	14.83	14.09	14.76	745801
2022-06-08	14.68	15.20	14.54	14.74	741394
2022-06-09	14.55	14.73	14.02	14.05	759490
2022-06-10	13.71	14.13	13.49	13.57	1068026
2022-06-13	12.91	13.19	12.21	12.46	1160289
2022-06-14	12.66	12.85	12.07	12.23	1385764
2022-06-15	12.36	12.82	12.01	12.30	1747700
2022-06-16	11.75	12.03	11.06	11.46	1387834
2022-06-17	11.65	12.34	11.59	11.60	2029554
2022-06-21	11.95	12.62	11.57	11.60	1814370
2022-06-22	11.32	12.25	11.30	11.62	1400754
2022-06-23	11.76	12.50	11.72	12.20	1735286
2022-06-24	12.24	12.45	11.99	12.23	2005840
2022-06-27	12.23	12.63	11.99	12.29	1341462
2022-06-28	12.30	12.81	11.86	12.12	1241600
2022-06-29	12.15	12.19	11.70	12.07	913095
2022-06-30	11.80	11.93	11.30	11.77	898836
2022-07-01	11.88	12.76	11.88	12.58	1335020
2022-07-05	12.32	14.39	12.06	14.38	2141485
2022-07-06	14.33	14.68	13.53	13.71	1593402
2022-07-07	13.74	14.65	13.70	14.60	1012839
2022-07-08	14.22	14.82	14.03	14.51	908603
2022-07-11	14.30	14.40	13.69	13.88	682622
2022-07-12	13.91	14.25	13.63	13.77	759296
2022-07-13	13.47	13.88	13.01	13.44	793504
2022-07-14	13.33	13.44	12.86	13.25	783625
2022-07-15	13.59	13.85	13.08	13.50	789550
2022-07-18	13.75	14.14	13.41	13.51	676592
2022-07-19	13.74	14.44	13.67	14.33	661400
2022-07-20	14.41	15.12	14.40	14.99	1024611
2022-07-21	14.85	14.97	14.08	14.97	866352
2022-07-22	14.98	15.14	14.26	14.59	692448
2022-07-25	14.50	14.58	14.01	14.09	599748
2022-07-26	13.90	13.90	13.35	13.60	568899
2022-07-27	13.93	14.21	13.60	14.16	640726
2022-07-28	14.11	14.61	13.54	14.59	764676
2022-07-29	14.51	14.93	14.30	14.86	769650
2022-08-01	14.69	15.33	14.44	15.04	1185819
2022-08-02	14.75	16.00	14.75	15.88	1469352
2022-08-03	15.19	15.93	15.05	15.51	1892549
2022-08-04	15.53	15.81	15.13	15.15	1116862
2022-08-05	14.79	15.51	14.51	15.27	1164448
2022-08-08	15.33	17.24	15.33	17.03	1790132
2022-08-09	16.72	16.91	15.89	16.28	1223991
2022-08-10	17.00	18.04	16.99	17.79	1731841
2022-08-11	17.57	18.70	17.57	17.79	1692127
2022-08-12	18.04	18.70	17.85	18.20	1190056
2022-08-15	18.00	18.32	16.65	17.19	1257772
2022-08-16	17.02	17.55	16.51	17.31	1102396
2022-08-17	16.93	17.01	16.33	16.37	850435
2022-08-18	16.35	16.63	16.07	16.29	631486
2022-08-19	15.72	16.01	15.26	15.51	1003582
2022-08-22	15.10	15.36	14.84	14.87	806847
2022-08-23	14.92	15.09	14.27	14.29	787743
2022-08-24	14.40	14.66	14.11	14.23	727526
2022-08-25	14.38	14.73	14.19	14.54	646873
2022-08-26	14.61	14.81	13.50	13.50	769159
2022-08-29	13.26	13.65	13.15	13.22	769237
2022-08-30	13.39	13.69	13.13	13.17	637079
2022-08-31	13.32	13.59	12.86	12.93	687540
2022-09-01	12.79	12.89	12.32	12.86	925527
2022-09-02	13.00	13.10	12.50	12.60	811241
2022-09-06	12.60	12.66	12.20	12.27	855861
2022-09-07	12.27	12.91	12.25	12.82	1011896
2022-09-08	12.54	13.03	12.51	12.89	748921
2022-09-09	13.07	13.80	13.07	13.60	932099
2022-09-12	13.64	14.10	13.53	13.71	934370
2022-09-13	12.98	13.05	12.47	12.50	1048859
2022-09-14	12.50	12.89	12.29	12.47	1135925
2022-09-15	12.40	12.89	12.26	12.48	985078
2022-09-16	12.22	12.40	12.03	12.09	1309618
2022-09-19	11.95	12.24	11.92	12.15	1109706
2022-09-20	11.97	12.06	11.31	11.34	1155635
2022-09-21	11.47	11.96	11.25	11.50	1098229
2022-09-22	11.33	11.44	10.90	11.14	1319887
2022-09-23	10.91	11.15	10.46	10.85	1070978
2022-09-26	10.74	11.25	10.62	10.82	1580589
2022-09-27	10.96	11.92	10.95	11.50	1845538
2022-09-28	11.53	11.93	11.50	11.80	909167
2022-09-29	11.62	11.70	11.03	11.07	1710255
2022-09-30	11.07	11.52	10.92	11.21	925421
2022-10-03	11.30	11.80	11.28	11.62	1010462
2022-10-04	11.99	13.00	11.92	12.79	1668657
2022-10-05	12.40	12.61	11.95	12.34	889010
2022-10-06	12.30	13.02	12.30	12.87	742370
2022-10-07	12.43	12.63	12.20	12.34	850010
2022-10-10	12.42	12.87	12.09	12.77	772950
2022-10-11	12.67	12.83	11.53	12.31	1544771
2022-10-12	12.35	12.46	11.96	12.38	885975
2022-10-13	11.74	12.77	11.38	12.60	855782
2022-10-14	12.90	13.03	11.21	11.33	1043143
2022-10-17	11.70	12.42	11.70	12.39	1315039
2022-10-18	12.94	13.50	12.51	12.66	1496104
2022-10-19	12.39	12.59	11.70	11.92	1096729
2022-10-20	11.93	12.53	11.86	12.11	946753
2022-10-21	12.12	12.31	11.73	12.18	744105
2022-10-24	12.08	12.10	11.22	11.60	920533
2022-10-25	11.63	12.65	11.63	12.59	1197013
2022-10-26	12.20	13.10	12.20	12.60	1151556
2022-10-27	12.78	13.32	12.51	12.90	1278359
2022-10-28	12.89	13.28	12.75	13.14	1045466
2022-10-31	13.00	13.49	13.00	13.21	940850
2022-11-01	13.50	13.70	13.10	13.27	1085340
2022-11-02	12.42	12.76	11.77	11.78	1989859
2022-11-03	11.53	11.90	11.37	11.45	1004892
2022-11-04	11.69	11.78	11.03	11.30	1491015
2022-11-07	11.38	11.41	10.92	11.20	1051896
2022-11-08	11.27	11.77	10.97	11.53	1361075
2022-11-09	11.36	11.36	10.79	11.12	1632163
2022-11-10	11.99	13.17	11.99	12.63	2844057
2022-11-11	12.72	14.09	12.58	13.83	2334464
2022-11-14	13.57	13.77	12.81	12.84	1190000
2022-11-15	13.36	13.72	13.06	13.20	876147
2022-11-16	12.95	13.08	12.09	12.25	1503821
2022-11-17	11.82	12.18	11.48	12.00	743302
2022-11-18	12.40	12.40	11.58	11.64	680097
2022-11-21	11.42	11.56	11.12	11.41	824456
2022-11-22	11.31	11.53	10.93	11.51	619970
2022-11-23	11.57	11.95	11.52	11.87	705197
2022-11-25	11.56	11.98	11.56	11.95	258371
2022-11-28	11.76	12.04	11.71	11.85	742850
2022-11-29	11.90	12.45	11.84	12.18	1311890
2022-11-30	12.18	13.15	11.82	13.07	1627828
2022-12-01	13.09	13.40	12.82	13.36	946684
2022-12-02	12.93	13.26	12.79	13.06	817874
2022-12-05	12.92	12.93	12.37	12.45	709838
2022-12-06	12.46	12.60	12.02	12.20	565190
2022-12-07	12.09	12.41	11.92	12.22	602543
2022-12-08	12.28	12.72	12.08	12.32	581291
2022-12-09	12.15	12.40	11.96	12.16	495093
2022-12-12	12.09	12.45	12.05	12.43	656394
2022-12-13	13.02	13.49	12.08	12.34	1128583
2022-12-14	12.27	12.90	12.27	12.48	913852
2022-12-15	12.09	12.24	11.65	11.92	1147074
2022-12-16	11.71	11.97	11.61	11.89	1188908
2022-12-19	11.83	11.86	11.22	11.24	972922
2022-12-20	11.08	11.42	10.87	11.35	961041
2022-12-21	11.50	11.91	11.46	11.76	1070691
2022-12-22	11.52	11.58	11.06	11.53	1204805
2022-12-23	11.48	11.50	11.10	11.35	604442
2022-12-27	11.29	11.29	9.96	10.21	1510976
2022-12-28	10.12	10.58	9.98	10.57	1091550
2022-12-29	10.74	11.20	10.72	11.12	911892
2022-12-30	10.88	11.23	10.81	11.08	1237397
2023-01-03	11.25	11.78	11.01	11.37	812719
2023-01-04	11.45	11.63	11.19	11.57	692514
2023-01-05	11.31	11.31	10.79	10.85	787928
2023-01-06	10.87	11.16	10.45	11.11	893179
2023-01-09	11.31	11.74	11.22	11.51	959600
2023-01-10	11.42	12.00	11.36	11.99	897473
2023-01-11	11.96	12.78	11.96	12.65	863512
2023-01-12	12.64	13.33	12.27	13.24	842826
2023-01-13	12.95	13.43	12.78	13.41	798869
2023-01-17	13.26	13.66	13.19	13.61	693689
2023-01-18	13.80	14.09	13.38	13.59	620149
2023-01-19	13.22	13.56	12.75	13.04	889529
2023-01-20	13.24	13.94	13.00	13.85	571060
2023-01-23	13.82	14.27	13.61	14.25	820503
2023-01-24	14.09	14.67	14.05	14.25	673821
2023-01-25	13.76	14.89	13.63	14.71	981973
2023-01-26	15.04	15.98	14.96	15.94	1355411
2023-01-27	15.82	17.28	15.82	16.85	2422074
2023-01-30	16.35	16.35	15.06	15.14	1225177
2023-01-31	15.18	15.72	15.08	15.59	719615
2023-02-01	15.56	16.75	15.33	16.60	813616
2023-02-02	17.26	18.24	17.25	17.71	2043816
2023-02-03	16.88	17.60	16.37	16.86	1012954
2023-02-06	16.33	16.76	16.09	16.46	618735
2023-02-07	16.40	16.57	15.94	16.45	622082
2023-02-08	16.34	16.78	16.21	16.22	664649
2023-02-09	16.52	16.78	15.68	15.71	729274
2023-02-10	15.41	15.58	15.07	15.48	764706
2023-02-13	15.54	16.09	15.38	15.95	555556
2023-02-14	15.65	16.09	15.39	15.79	863065
2023-02-15	15.69	16.12	15.69	15.91	674153
2023-02-16	15.38	16.01	15.25	15.48	672440
2023-02-17	15.27	15.42	14.60	14.78	1048047
2023-02-21	14.26	14.55	13.44	13.49	1236108
2023-02-22	13.53	13.68	13.20	13.42	1066986
2023-02-23	13.62	13.76	12.60	13.14	1085454
2023-02-24	12.53	12.67	12.11	12.51	1240185
2023-02-27	12.75	12.89	12.54	12.60	917350
2023-02-28	12.61	12.74	12.05	12.08	1689818
2023-03-01	12.00	12.56	11.39	11.78	1802990
2023-03-02	11.44	11.92	11.43	11.85	1105037
2023-03-03	11.98	12.37	11.77	12.35	1035970
2023-03-06	12.41	12.52	11.90	12.00	880724
2023-03-07	11.94	12.11	11.63	11.69	601062
2023-03-08	11.64	11.94	11.40	11.61	869468
2023-03-09	11.51	11.60	10.99	11.06	894574
2023-03-10	11.01	11.26	10.61	11.22	1289685
2023-03-13	11.15	12.24	10.96	11.86	1402831
2023-03-14	12.25	12.40	11.90	12.08	708146
2023-03-15	11.84	12.36	11.64	12.36	732546
2023-03-16	12.17	12.32	11.95	12.01	713229
2023-03-17	11.97	12.09	11.59	11.85	847549
2023-03-20	11.73	11.93	11.36	11.40	557292
2023-03-21	11.62	12.01	11.50	11.87	502204
2023-03-22	11.81	11.84	11.23	11.24	570510
2023-03-23	11.33	11.83	11.28	11.51	551093
2023-03-24	11.40	11.81	11.30	11.79	448750
2023-03-27	11.92	11.95	11.46	11.65	494078
2023-03-28	11.52	11.79	11.42	11.73	685628
2023-03-29	11.93	12.26	11.75	12.24	845770
2023-03-30	12.40	12.58	12.18	12.20	777959
2023-03-31	12.28	12.91	12.20	12.69	965040
2023-04-03	12.53	12.69	12.27	12.51	772061
2023-04-04	12.51	12.59	11.98	12.14	610628
2023-04-05	12.03	12.03	11.56	11.87	601342
2023-04-06	11.85	12.01	11.71	11.84	604740
2023-04-10	11.63	12.05	11.54	12.01	1090528
2023-04-11	11.94	12.32	11.94	12.30	676599
2023-04-12	12.60	12.70	12.15	12.15	495823
2023-04-13	12.31	12.75	12.25	12.67	787609
2023-04-14	12.68	12.78	12.25	12.44	477118
2023-04-17	12.38	12.68	12.26	12.48	505530
2023-04-18	12.53	12.58	11.95	12.03	560509
2023-04-19	11.85	12.19	11.81	12.01	448325
2023-04-20	11.78	12.09	11.78	11.87	508565
2023-04-21	11.90	12.04	11.67	11.92	509052
2023-04-24	11.86	11.99	11.60	11.69	380123
2023-04-25	11.53	11.75	11.18	11.18	538192
2023-04-26	11.32	11.36	11.02	11.07	540464
2023-04-27	11.23	11.54	11.12	11.39	485490
2023-04-28	11.38	11.77	11.30	11.69	491898
2023-05-01	11.68	11.93	11.59	11.66	464181
2023-05-02	11.45	11.53	11.12	11.42	810778
2023-05-03	11.88	13.12	11.70	12.96	1654880
2023-05-04	12.93	13.47	12.66	12.68	764595
2023-05-05	12.83	13.48	12.83	13.20	892488
2023-05-08	13.10	13.30	12.91	13.11	706741
2023-05-09	12.89	13.12	12.72	13.06	635503
2023-05-10	13.37	13.63	13.07	13.38	996229
2023-05-11	13.32	13.54	13.14	13.42	569202
2023-05-12	13.42	13.55	12.94	13.09	554656
2023-05-15	13.19	13.61	13.12	13.42	504063
2023-05-16	13.23	13.49	13.21	13.41	514791
2023-05-17	13.52	14.16	13.27	14.11	669117
2023-05-18	14.09	14.73	14.01	14.59	723306
2023-05-19	14.75	14.83	14.28	14.46	633200
2023-05-22	14.44	15.48	14.37	15.24	1010243
2023-05-23	15.13	15.99	15.10	15.52	984200
2023-05-24	15.30	15.85	14.95	15.67	623431
2023-05-25	15.83	16.02	15.17	15.25	603136
2023-05-26	15.28	15.74	15.22	15.41	362760
2023-05-30	15.59	15.80	14.81	15.30	768140
2023-05-31	15.22	15.80	15.22	15.39	1194123
2023-06-01	15.30	15.69	15.08	15.53	541617
2023-06-02	15.83	16.19	15.61	16.01	691084
2023-06-05	15.81	15.97	15.54	15.57	524807
2023-06-06	15.50	16.90	15.46	16.43	916135
2023-06-07	16.66	17.06	16.50	16.69	689898
2023-06-08	18.23	20.35	18.02	20.14	5046246
2023-06-09	20.34	21.39	20.14	20.62	3405681
2023-06-12	20.74	21.61	18.89	19.05	4510269
2023-06-13	19.34	20.38	19.07	19.97	17173328
2023-06-14	19.73	20.13	19.30	19.48	2075411
2023-06-15	19.25	19.82	19.04	19.56	1688969
2023-06-16	19.70	20.02	19.03	19.65	2640106
2023-06-20	19.40	20.79	19.40	19.76	1218114
2023-06-21	19.55	19.96	19.20	19.37	1006835
2023-06-22	19.28	19.39	18.58	18.98	1220518
2023-06-23	18.67	18.94	18.17	18.44	1297303
2023-06-26	18.40	18.85	18.11	18.24	828498
2023-06-27	18.49	19.57	18.49	19.47	1279134
2023-06-28	19.39	20.59	19.30	20.47	1204315
2023-06-29	20.50	21.27	20.35	20.47	1061481
2023-06-30	20.74	20.81	20.21	20.28	1180532
2023-07-03	20.24	20.49	20.05	20.21	438409
2023-07-05	19.99	20.04	19.25	19.28	1036244
2023-07-06	18.85	19.10	18.66	19.03	775050
2023-07-07	19.15	19.57	19.04	19.26	696293
2023-07-10	18.78	20.69	18.78	20.66	1092569
2023-07-11	20.70	22.12	20.56	22.10	1371875
2023-07-12	22.65	24.08	22.60	23.88	2891269
2023-07-13	24.00	24.98	23.88	24.84	1695576
2023-07-14	24.79	24.97	23.68	24.03	1232225
2023-07-17	24.13	24.98	23.86	24.63	1454666
2023-07-18	22.79	23.07	21.46	21.89	2522068
2023-07-19	21.89	22.73	21.79	22.33	1023732
2023-07-20	22.03	22.64	21.92	22.54	950978
2023-07-21	22.82	23.29	21.89	21.94	1138767
2023-07-24	21.70	23.01	21.26	22.60	669869
2023-07-25	22.56	24.59	22.50	23.45	1116956
2023-07-26	23.38	23.59	22.96	23.31	632785
2023-07-27	23.86	24.06	22.60	22.75	815036
2023-07-28	23.12	24.32	23.01	24.28	1037407
2023-07-31	24.12	24.97	24.00	24.94	826497
2023-08-01	24.64	25.39	24.29	25.33	970019
2023-08-02	24.81	25.01	24.01	24.24	767546
2023-08-03	23.55	25.24	23.32	25.07	1561840
2023-08-04	25.00	25.00	23.29	24.26	1983321
2023-08-07	24.69	25.18	24.33	24.51	997903
2023-08-08	24.00	24.79	23.42	24.77	956283
2023-08-09	24.69	24.69	23.50	23.71	1298799
2023-08-10	23.89	24.48	22.67	22.77	1126399
2023-08-11	22.36	23.05	22.10	22.85	877988
2023-08-14	22.50	22.85	22.32	22.59	852045
2023-08-15	22.46	22.67	22.23	22.47	1062000
2023-08-16	22.40	22.73	21.66	21.69	734544
2023-08-17	21.69	21.75	19.99	20.07	1567868
2023-08-18	19.49	20.06	19.39	19.42	1505429
2023-08-21	19.43	19.64	18.94	19.20	1256812
2023-08-22	19.59	20.22	19.17	19.50	951211
2023-08-23	19.48	20.00	19.33	19.88	774469
2023-08-24	19.88	20.08	19.43	19.48	663786
2023-08-25	19.51	19.96	19.14	19.35	745083
2023-08-28	19.60	19.89	19.44	19.54	519106
2023-08-29	19.39	19.69	19.35	19.49	787448
2023-08-30	19.34	19.78	19.20	19.41	911525
2023-08-31	19.41	19.64	19.20	19.22	1058558
2023-09-01	19.51	19.68	18.99	19.08	988606
2023-09-05	18.79	19.60	18.63	19.47	1163603
2023-09-06	19.50	19.66	18.84	19.23	787694
2023-09-07	18.88	19.11	18.55	19.00	796472
2023-09-08	18.98	19.09	18.70	18.79	572864
2023-09-11	19.33	19.33	19.33	19.33	500
2023-09-12	18.75	19.20	18.71	18.85	519294
2023-09-13	18.82	18.85	17.60	17.65	1419299
2023-09-14	17.80	18.25	17.50	17.54	1423442
2023-09-15	17.54	17.60	17.03	17.40	2080412
2023-09-18	17.29	17.62	17.16	17.32	865845
2023-09-19	17.20	17.42	17.06	17.28	650510
2023-09-20	17.38	17.83	16.95	16.96	664820
2023-09-21	16.64	17.03	16.54	16.66	728136
2023-09-22	16.83	16.92	16.49	16.63	675736
2023-09-25	16.47	16.89	16.32	16.70	599255
2023-09-26	16.49	16.68	16.38	16.55	824526
2023-09-27	16.69	16.98	16.37	16.58	867357
2023-09-28	16.52	16.60	16.17	16.35	1081245
2023-09-29	16.55	16.67	16.09	16.24	902856
2023-10-02	16.12	16.20	15.44	15.70	1127040
2023-10-03	15.52	15.64	14.33	14.39	1588603
2023-10-04	14.46	14.77	14.29	14.66	976663
2023-10-05	14.55	14.86	14.43	14.73	918539
2023-10-06	14.34	14.87	14.28	14.67	707423
2023-10-09	14.38	14.83	14.37	14.67	569600
2023-10-10	14.68	15.38	14.68	15.04	843683
2023-10-11	15.09	15.61	14.96	15.52	887634
2023-10-12	15.41	15.41	14.65	14.74	710951
2023-10-13	14.80	14.88	14.22	14.29	465641
2023-10-16	14.38	14.53	14.10	14.17	801558
2023-10-17	13.99	14.53	13.96	14.24	1270034
2023-10-18	14.08	14.18	13.47	13.58	686217
2023-10-19	13.41	13.80	13.33	13.35	995140
2023-10-20	13.37	13.52	13.21	13.42	956495
2023-10-23	13.24	13.97	13.24	13.63	1010518
2023-10-24	13.92	14.54	13.71	14.41	1131481
2023-10-25	14.22	14.52	14.10	14.32	693321
2023-10-26	14.36	14.72	14.22	14.37	557576
2023-10-27	14.29	14.62	14.12	14.41	647347
2023-10-30	14.55	14.79	14.42	14.53	590839
2023-10-31	14.55	14.86	12.98	13.27	2123138
2023-11-01	13.03	13.22	12.36	13.22	1445037
2023-11-02	13.82	14.09	13.55	13.91	1212609
2023-11-03	13.91	15.66	13.70	14.15	2240320
2023-11-06	14.16	14.29	13.33	13.39	956282
2023-11-07	13.24	13.76	13.17	13.51	849905
2023-11-08	13.46	13.75	13.35	13.58	1156845
2023-11-09	13.47	13.49	11.80	12.00	2392025
2023-11-10	12.01	12.40	11.80	12.22	860045
2023-11-13	12.09	12.16	11.41	11.56	1618234
2023-11-14	12.18	12.92	12.07	12.72	1481291
2023-11-15	12.76	13.86	12.76	13.38	1589817
2023-11-16	13.26	13.59	12.64	12.83	771853
2023-11-17	12.96	13.42	12.79	13.21	861756
2023-11-20	13.19	13.32	12.72	12.79	788481
2023-11-21	12.63	12.67	12.27	12.38	539505
2023-11-22	12.51	12.67	12.16	12.46	616526
2023-11-24	12.40	12.57	12.29	12.29	284268
2023-11-27	12.21	12.45	12.03	12.18	909343
2023-11-28	12.13	12.67	11.83	12.65	835698
2023-11-29	12.89	13.19	12.66	12.70	964248
2023-11-30	12.70	12.91	12.09	12.11	1025648
2023-12-01	12.02	13.04	11.90	12.94	1380935
2023-12-04	12.82	13.45	12.81	13.14	776792
2023-12-05	12.96	13.34	12.79	13.26	863140
2023-12-06	13.35	14.84	13.33	14.13	1550216
2023-12-07	14.08	14.55	13.84	14.44	1033319
2023-12-08	14.39	15.28	14.33	14.69	1514434
2023-12-11	14.56	14.67	14.18	14.53	795645
2023-12-12	14.56	14.75	14.10	14.22	1187272
2023-12-13	14.19	15.79	14.00	15.67	1278460
2023-12-14	16.38	17.11	16.10	16.54	1858150
2023-12-15	16.58	16.79	14.13	15.13	4745587
2023-12-18	15.07	15.15	13.86	14.17	2672264
2023-12-19	14.30	15.57	14.30	15.55	1543937
2023-12-20	15.59	15.94	14.58	14.61	1086018
2023-12-21	14.90	15.25	14.63	15.23	1000275
2023-12-22	15.33	15.92	15.03	15.19	825282
2023-12-26	15.24	15.70	15.08	15.37	671143
2023-12-27	15.47	16.16	15.47	15.78	1113076
2023-12-28	15.67	16.26	15.59	15.77	875978
2023-12-29	15.66	15.79	15.37	15.52	854760
2024-01-02	15.13	16.48	15.12	16.02	1511663
2024-01-03	15.48	15.56	14.65	14.82	1005754
2024-01-04	14.61	14.95	14.60	14.79	682761
2024-01-05	14.49	15.08	14.40	14.48	577927
2024-01-08	14.47	15.00	14.44	14.58	615019
2024-01-09	14.23	14.44	14.00	14.32	461697
2024-01-10	14.24	14.29	13.85	14.09	487969
2024-01-11	14.09	14.14	13.24	13.76	838804
2024-01-12	13.91	13.94	13.22	13.36	583618
2024-01-16	12.93	13.12	12.82	13.10	840889
2024-01-17	12.78	13.04	12.65	12.82	966226
2024-01-18	12.96	13.02	12.58	12.90	487561
2024-01-19	12.97	12.99	12.58	12.97	770799
2024-01-22	13.12	13.73	13.07	13.46	1020731
2024-01-23	13.71	13.71	13.09	13.33	1071375
2024-01-24	13.73	13.73	12.77	12.87	858178
2024-01-25	13.09	13.47	12.99	13.45	738069
2024-01-26	13.06	13.27	12.70	12.81	939232
2024-01-29	12.83	13.31	12.76	13.27	626232
2024-01-30	13.13	13.20	12.56	12.56	610978
2024-01-31	12.51	13.04	12.17	12.38	1263268
2024-02-01	12.57	13.05	12.45	12.93	921844
2024-02-02	12.66	12.69	12.30	12.53	549671
2024-02-05	12.27	12.34	11.96	12.07	787307
2024-02-06	12.03	12.49	11.95	12.40	1228113
2024-02-07	12.40	12.52	12.04	12.26	775233
2024-02-08	12.25	12.45	12.03	12.03	1300328
2024-02-09	12.05	12.36	11.88	12.35	1155444
2024-02-12	12.33	12.81	12.33	12.53	754515
2024-02-13	11.83	12.17	11.74	11.90	1126062
2024-02-14	12.25	12.54	11.97	12.19	831946
2024-02-15	12.22	12.58	12.22	12.46	865920
2024-02-16	12.22	12.39	11.78	11.81	1264188
2024-02-20	11.65	11.70	10.99	11.06	1190308
2024-02-21	10.99	11.12	10.81	11.06	948740
2024-02-22	11.13	11.39	10.98	11.08	1174278
2024-02-23	10.90	11.28	10.57	10.90	1273879
2024-02-26	10.79	11.75	10.78	11.72	1263022
2024-02-27	11.90	12.46	11.83	12.28	1500444
2024-02-28	12.04	12.73	11.97	12.68	1157430
2024-02-29	12.97	13.49	12.67	13.10	1580676
2024-03-01	13.13	13.37	12.69	12.80	1304038
2024-03-04	12.84	12.91	12.40	12.45	1220267
2024-03-05	12.25	12.29	11.95	12.15	867579
2024-03-06	12.46	12.71	12.25	12.28	909996
2024-03-07	12.37	12.90	12.15	12.78	1000399
2024-03-08	13.00	13.52	12.89	12.91	974601
2024-03-11	12.83	13.24	12.78	12.80	772679
2024-03-12	12.74	12.82	12.30	12.35	768971
2024-03-13	12.21	12.76	12.11	12.12	789981
2024-03-14	12.12	12.12	11.03	11.09	1151347
2024-03-15	10.98	11.20	9.85	9.99	5200752
2024-03-18	9.99	10.38	9.16	9.25	3027366
2024-03-19	9.08	9.63	8.91	9.25	1809539
2024-03-20	9.25	9.64	9.13	9.46	1448477
2024-03-21	9.56	9.93	9.56	9.71	1234350
2024-03-22	9.71	10.07	9.62	9.75	1249892
2024-03-25	9.79	9.96	9.51	9.65	830714
2024-03-26	9.78	9.98	9.68	9.69	907659
2024-03-27	9.79	10.25	9.74	10.01	1281447
2024-03-28	10.00	10.55	10.00	10.33	1401483
2024-04-01	10.41	10.52	9.75	10.12	1187458
2024-04-02	9.90	10.22	9.84	10.15	1254249
2024-04-03	10.22	10.75	10.00	10.70	904631
2024-04-04	10.85	11.23	10.55	10.66	1127555
2024-04-05	10.40	10.57	9.77	10.06	1111586
2024-04-08	10.08	10.43	9.90	10.10	1022990
2024-04-09	10.20	10.79	10.12	10.49	984331
2024-04-10	9.99	10.00	9.50	9.69	1157193
2024-04-11	9.88	10.24	9.70	10.17	1292686
2024-04-12	10.05	10.14	9.73	9.84	744077
2024-04-15	9.79	9.83	9.54	9.72	1199121
2024-04-16	9.60	9.84	9.50	9.70	802049
2024-04-17	9.73	9.99	9.71	9.75	776336
2024-04-18	9.80	10.18	9.63	10.00	838317
2024-04-19	9.95	10.08	9.76	9.85	1042477
2024-04-22	9.90	10.13	9.83	10.03	898963
2024-04-23	9.97	10.64	9.93	10.54	1096202
2024-04-24	10.50	10.77	10.30	10.34	886938
2024-04-25	9.96	10.20	9.94	9.97	908434
2024-04-26	10.09	10.36	9.99	10.12	851425
2024-04-29	10.29	10.49	10.17	10.29	790101
2024-04-30	10.07	10.34	9.94	9.96	1111175
2024-05-01	9.97	10.32	9.29	10.15	2628343
2024-05-02	10.53	11.58	10.47	11.25	2368419
2024-05-03	11.62	12.18	11.40	11.62	1462514
2024-05-06	11.74	11.99	11.60	11.97	842853
2024-05-07	12.05	12.38	12.02	12.10	919496
2024-05-08	11.84	12.02	11.65	11.85	696311
2024-05-09	11.95	12.42	11.95	12.40	753784
2024-05-10	12.40	12.68	12.22	12.37	858448
2024-05-13	12.53	13.35	12.48	12.57	1664366
2024-05-14	12.89	13.39	12.83	12.93	1575428
2024-05-15	13.29	13.40	12.50	12.83	1060651
2024-05-16	12.83	12.94	12.57	12.87	776281
2024-05-17	12.87	12.93	12.28	12.30	1011056
2024-05-20	12.24	12.57	12.08	12.43	814076
2024-05-21	12.33	12.57	12.29	12.49	697763
2024-05-22	12.39	12.44	11.76	11.79	1167044
2024-05-23	11.90	12.01	11.24	11.26	937492
2024-05-24	11.40	11.48	11.15	11.24	662490
2024-05-28	11.39	11.83	11.24	11.25	711616
2024-05-29	10.97	11.23	10.90	10.97	820601
2024-05-30	11.16	11.33	10.96	10.99	740933
2024-05-31	11.17	11.40	10.97	11.21	966933
2024-06-03	11.41	11.43	10.75	10.87	1097170
2024-06-04	10.77	10.86	10.56	10.68	978746
2024-06-05	10.76	11.07	10.70	11.01	651571
2024-06-06	10.89	11.05	10.83	11.04	679002
2024-06-07	10.75	11.15	10.70	11.05	856168
2024-06-10	10.87	11.03	10.69	10.93	803476
2024-06-11	10.73	10.89	10.58	10.59	854317
2024-06-12	11.24	12.07	11.23	11.39	1507886
2024-06-13	11.43	11.68	10.71	10.72	942314
2024-06-14	10.46	10.77	10.46	10.65	659592
2024-06-17	10.52	10.90	10.52	10.75	706035
2024-06-18	10.68	10.89	10.50	10.53	857466
2024-06-20	10.45	10.96	10.45	10.80	1118328
2024-06-21	10.79	11.07	10.53	10.67	2252808
2024-06-24	10.67	10.81	10.51	10.57	888772
2024-06-25	10.51	10.73	10.48	10.60	858857
2024-06-26	10.56	11.05	10.43	11.04	769482
2024-06-27	11.10	11.37	10.98	11.22	796055
2024-06-28	11.30	11.35	11.09	11.29	2368221
2024-07-01	11.29	11.35	10.57	10.69	1033962
2024-07-02	10.75	10.89	10.32	10.63	1139070
2024-07-03	10.63	10.98	10.50	10.51	628858
2024-07-05	10.47	10.80	10.39	10.72	674197
2024-07-08	10.74	11.37	10.65	11.30	879647
2024-07-09	11.31	11.55	11.18	11.54	676888
2024-07-10	11.61	11.70	11.13	11.66	825709
2024-07-11	12.08	12.33	11.90	12.17	1484059
2024-07-12	12.32	12.44	12.02	12.32	961916
2024-07-15	12.40	12.99	12.29	12.88	1479816
2024-07-16	12.91	14.10	12.90	14.05	1862828
2024-07-17	13.82	14.61	13.71	14.44	1710494
2024-07-18	14.37	14.79	13.75	13.95	1248513
2024-07-19	13.88	14.11	13.64	13.93	966796
2024-07-22	14.01	14.01	13.45	13.84	969442
2024-07-23	13.62	14.33	13.62	14.03	1185442
2024-07-24	13.85	14.13	13.53	13.67	771209
2024-07-25	13.77	14.59	13.69	14.10	1309548
2024-07-26	14.42	14.66	13.96	14.64	1126326
2024-07-29	14.71	14.86	14.22	14.30	976044
2024-07-30	14.41	14.45	14.01	14.20	1079396
2024-07-31	14.29	14.80	14.00	14.36	1347062
2024-08-01	14.48	14.48	12.73	12.84	1522009
2024-08-02	12.51	12.69	12.03	12.57	1568576
2024-08-05	11.25	12.67	11.18	12.67	1048583
2024-08-06	12.67	12.73	12.10	12.19	1018113
2024-08-07	12.35	12.47	11.78	11.82	827145
2024-08-08	12.08	12.20	11.74	11.81	600140
2024-08-09	11.80	12.13	11.66	11.75	611706
2024-08-12	11.74	11.80	11.21	11.28	606469
2024-08-13	11.44	12.27	11.37	12.10	781126
2024-08-14	12.09	12.33	11.78	12.16	661831
2024-08-15	12.47	12.63	12.19	12.32	737259
2024-08-16	12.23	12.47	12.08	12.18	568765
2024-08-19	12.18	12.46	12.03	12.44	842422
2024-08-20	12.43	12.56	12.17	12.37	645199
2024-08-21	12.33	12.87	12.22	12.57	747167
2024-08-22	12.41	12.79	12.36	12.47	632230
2024-08-23	12.40	13.48	12.40	13.11	2549891
2024-08-26	13.27	13.45	13.01	13.41	633164
2024-08-27	13.17	13.20	12.80	13.00	505673
2024-08-28	12.91	12.95	12.32	12.50	519338
2024-08-29	12.54	12.66	12.26	12.26	577359
2024-08-30	12.41	12.59	11.65	11.76	1292124
2024-09-03	11.68	12.08	11.50	11.65	926998
2024-09-04	11.55	12.14	11.47	11.70	959952
2024-09-05	11.79	11.88	11.54	11.70	443119
2024-09-06	11.73	11.99	11.48	11.59	603917
2024-09-09	11.61	12.87	11.54	12.70	991234
2024-09-10	12.72	12.73	12.13	12.64	862298
2024-09-11	12.48	12.55	11.83	12.45	752970
2024-09-12	12.45	13.12	12.36	13.11	869901
2024-09-13	13.34	14.31	13.30	14.28	1051541
2024-09-16	14.32	14.83	14.15	14.54	1177995
2024-09-17	14.75	14.75	14.35	14.50	789593
2024-09-18	14.53	15.39	14.05	14.17	1223134
2024-09-19	14.69	15.03	14.41	14.73	1777784
2024-09-20	14.61	14.83	13.97	14.03	2700544
2024-09-23	14.06	14.23	13.62	14.12	1850595
2024-09-24	14.19	14.43	13.96	14.27	963796
2024-09-25	14.16	14.37	13.93	13.99	617096
2024-09-26	14.21	14.53	14.09	14.37	720763
2024-09-27	14.60	14.84	14.26	14.37	725975
2024-09-30	14.35	14.92	14.01	14.09	1087964
2024-10-01	14.08	14.16	13.69	14.11	1057798
2024-10-02	14.03	14.14	13.75	13.76	660564
2024-10-03	13.55	13.73	13.16	13.63	811689
2024-10-04	13.93	13.93	13.19	13.46	687988
2024-10-07	13.37	13.60	13.04	13.23	567721
2024-10-08	13.21	13.61	13.08	13.43	784285
2024-10-09	13.30	13.36	12.86	12.96	662068
2024-10-10	12.79	13.05	12.67	12.98	614414
2024-10-11	12.94	13.36	12.90	13.21	455642
2024-10-14	13.19	13.20	12.99	13.15	380011
2024-10-15	13.17	13.46	13.05	13.15	582649
2024-10-16	13.20	13.39	13.13	13.21	763428
2024-10-17	13.12	13.12	12.85	12.98	600122
2024-10-18	13.00	13.13	12.65	12.75	515063
2024-10-21	12.75	12.87	12.54	12.71	1018424
2024-10-22	12.71	12.95	12.68	12.85	696276
2024-10-23	12.82	12.94	12.62	12.78	715211
2024-10-24	12.90	13.13	12.78	12.79	623285
2024-10-25	12.84	12.97	12.80	12.82	545921
2024-10-28	13.01	13.33	12.91	12.97	567779
2024-10-29	12.91	12.97	12.66	12.88	530794
2024-10-30	12.81	13.20	12.80	12.80	514266
2024-10-31	12.76	13.46	12.76	13.32	795058
2024-11-01	13.40	13.69	13.01	13.31	914305
2024-11-04	13.23	13.75	13.19	13.50	819541
2024-11-05	13.37	14.58	13.32	14.55	854389
2024-11-06	14.89	15.22	13.85	14.38	1426546
2024-11-07	14.44	14.98	14.30	14.77	1341765
2024-11-08	14.26	14.35	13.16	14.02	1334346
2024-11-11	14.02	14.76	14.00	14.62	853891
2024-11-12	14.45	14.85	14.19	14.54	1136477
2024-11-13	14.61	14.69	13.80	13.92	859776
2024-11-14	13.85	14.00	13.53	13.56	736728
2024-11-15	13.74	13.91	13.25	13.31	749603
2024-11-18	13.20	13.20	12.45	12.51	906827
2024-11-19	12.37	13.02	12.32	12.83	569889
2024-11-20	12.73	13.06	12.73	12.84	669075
2024-11-21	12.71	13.36	12.40	13.25	960064
2024-11-22	13.34	14.51	13.27	14.05	1316179
2024-11-25	14.25	14.82	14.08	14.39	1480423
2024-11-26	14.14	14.29	13.83	13.87	539787
2024-11-27	14.05	14.45	13.91	14.08	680107
2024-11-29	14.15	14.38	13.79	13.85	427880
2024-12-02	13.80	14.15	13.61	14.12	588704
2024-12-03	14.07	14.15	13.66	13.90	730907
2024-12-04	13.92	14.10	13.39	13.63	545332
2024-12-05	13.55	13.80	13.31	13.36	520869
2024-12-06	13.56	13.92	13.14	13.28	726856
2024-12-09	13.37	13.66	12.98	13.00	829579
2024-12-10	12.86	13.17	12.72	13.09	892561
2024-12-11	13.18	13.42	12.86	12.87	756052
2024-12-12	12.75	13.35	12.69	12.88	702916
2024-12-13	12.81	12.98	12.49	12.86	1117340
2024-12-16	12.87	13.07	12.72	12.90	1047692
2024-12-17	12.85	12.96	12.49	12.58	739936
2024-12-18	12.59	12.76	11.55	11.63	1266694
2024-12-19	11.73	11.97	11.41	11.60	1380114
2024-12-20	11.53	12.84	11.39	12.81	10110407
2024-12-23	12.71	12.75	11.95	12.06	1408160
2024-12-24	12.07	12.13	11.75	11.82	661267
2024-12-26	11.80	12.07	11.61	11.96	769221
2024-12-27	11.77	11.96	11.51	11.80	874688
2024-12-30	11.68	11.79	11.34	11.68	867179
2024-12-31	11.75	11.89	11.49	11.51	928016
2025-01-02	11.60	11.86	11.31	11.34	823660
2025-01-03	11.32	11.54	11.20	11.41	1177505
2025-01-06	11.50	11.70	11.33	11.44	1116603
2025-01-07	11.44	11.64	11.08	11.13	1035922
2025-01-08	11.16	11.41	10.85	11.22	935198
2025-01-10	10.93	11.00	10.66	10.90	971335
2025-01-13	10.80	10.90	10.60	10.90	831257
2025-01-14	10.93	11.08	10.48	10.49	733192
2025-01-15	10.94	11.60	10.73	11.32	1557360
2025-01-16	11.32	11.61	11.10	11.54	1074803
2025-01-17	11.67	11.84	11.21	11.23	1057045
2025-01-21	11.30	11.68	11.22	11.36	1056031
2025-01-22	11.22	11.43	11.13	11.13	614007
2025-01-23	11.00	11.22	10.92	11.07	835057
2025-01-24	11.08	11.26	10.97	11.10	823515
2025-01-27	11.01	11.64	11.00	11.43	1045544
2025-01-28	11.34	11.88	11.16	11.76	1241995
2025-01-29	11.70	11.76	11.18	11.36	731594
2025-01-30	11.50	11.66	11.34	11.50	658909
2025-01-31	11.54	11.70	11.19	11.38	912285
2025-02-03	10.98	11.26	10.80	10.96	842714
2025-02-04	10.94	11.15	10.86	11.13	563082
2025-02-05	11.17	11.29	11.10	11.15	463953
2025-02-06	11.16	11.27	11.00	11.10	633836
2025-02-07	11.09	11.18	10.76	10.83	721766
2025-02-10	10.92	11.10	10.83	10.88	630131
2025-02-11	10.74	10.91	10.67	10.77	633070
2025-02-12	10.45	10.63	10.36	10.53	557219
2025-02-13	10.61	10.81	10.43	10.76	478778
2025-02-14	10.86	11.00	10.73	10.93	542445
2025-02-18	10.88	11.26	10.78	11.24	826658
2025-02-19	11.12	11.50	11.11	11.31	1173373
2025-02-20	11.17	11.40	11.04	11.34	1439523
2025-02-21	11.98	11.99	10.21	10.26	1918261
2025-02-24	10.15	10.42	9.96	10.20	1690469
2025-02-25	10.18	10.59	10.18	10.50	1900076
2025-02-26	10.52	10.76	10.32	10.46	1359074
2025-02-27	10.48	10.71	10.19	10.21	1001619
2025-02-28	10.17	10.26	9.91	10.11	1319433
2025-03-03	10.09	10.35	9.70	9.75	1241087
2025-03-04	9.48	10.15	9.40	9.95	1163041
2025-03-05	9.99	10.08	9.60	10.04	1065695
2025-03-06	9.86	10.21	9.86	9.89	946164
2025-03-07	9.85	10.06	9.74	9.92	836108
2025-03-10	9.85	10.00	9.51	9.68	1242748
2025-03-11	9.64	9.85	9.58	9.66	883794
2025-03-12	9.74	9.84	9.47	9.55	918234
2025-03-13	9.50	9.59	9.20	9.38	769558
2025-03-14	9.48	9.78	9.42	9.69	734591
2025-03-17	9.75	9.86	9.63	9.76	902303
2025-03-18	9.56	9.68	9.44	9.65	885329
2025-03-19	9.65	10.05	9.64	9.97	851198
2025-03-20	9.87	10.26	9.72	9.86	1055113
2025-03-21	9.76	10.08	9.71	9.96	8315886
2025-03-24	10.10	10.50	10.03	10.35	1157170
2025-03-25	10.26	10.46	10.19	10.20	1081264
2025-03-26	10.18	10.43	10.11	10.27	849354
2025-03-27	10.29	10.44	10.09	10.24	1214866
2025-03-28	10.25	10.30	9.85	9.97	715160
2025-03-31	9.78	9.90	9.69	9.78	910300
2025-04-01	9.76	10.01	9.65	9.81	1060084
2025-04-02	9.66	10.05	9.65	9.89	1412910
2025-04-03	9.48	9.66	9.11	9.15	1460635
2025-04-04	8.78	9.59	8.64	9.48	1714218
2025-04-07	8.94	9.86	8.86	9.23	1819511
2025-04-08	9.49	9.49	8.96	9.00	1366527
2025-04-09	8.95	9.88	8.67	9.63	2180376
2025-04-10	9.36	9.44	8.92	9.17	1353713
2025-04-11	9.17	9.21	8.87	9.14	924287
2025-04-14	9.27	9.52	9.14	9.42	766068
2025-04-15	9.43	9.61	9.24	9.28	659800
2025-04-16	9.22	9.34	8.86	8.98	1144898
2025-04-17	8.97	9.14	8.83	8.84	1054628
2025-04-21	8.75	8.80	8.54	8.58	1058211
2025-04-22	8.70	8.96	8.69	8.80	1317083
2025-04-23	9.06	9.42	8.68	8.70	2305161
2025-04-24	8.76	9.16	8.70	8.99	1807616
2025-04-25	8.95	8.99	8.78	8.93	908192
2025-04-28	8.90	8.94	8.70	8.89	771402
2025-04-29	8.89	9.07	8.81	8.97	686546
2025-04-30	8.83	9.20	8.75	9.16	1274280
2025-05-01	9.16	9.50	9.07	9.22	1218666
2025-05-02	9.34	9.43	9.14	9.30	1040752
2025-05-05	9.15	9.27	8.68	8.72	1774055
2025-05-06	8.80	8.80	8.51	8.67	1054998
2025-05-07	7.95	8.07	6.90	7.46	3211929
2025-05-08	7.65	7.66	7.28	7.60	1911278
2025-05-09	7.55	7.61	7.35	7.46	2125833
2025-05-12	7.76	7.97	7.66	7.82	1889077
2025-05-13	7.86	8.01	7.70	7.95	1226747
2025-05-14	7.90	8.01	7.83	7.84	1340023
2025-05-15	7.83	8.00	7.79	7.89	1230049
2025-05-16	7.92	8.08	7.90	8.00	943473
2025-05-19	7.78	8.09	7.75	8.04	1141495
2025-05-20	7.98	8.11	7.96	8.02	841233
2025-05-21	7.90	7.96	7.54	7.56	1225954
2025-05-22	7.50	7.71	7.48	7.66	966717
2025-05-23	7.56	7.66	7.50	7.63	1074260
2025-05-27	7.76	7.85	7.64	7.81	872163
2025-05-28	7.78	7.83	7.66	7.67	679178
2025-05-29	8.30	9.32	8.15	8.49	2845175
2025-05-30	8.40	8.56	8.36	8.52	1672202
2025-06-02	8.45	8.48	8.15	8.34	1110926
2025-06-03	8.32	8.80	8.25	8.77	1125678
2025-06-04	8.80	8.96	8.64	8.73	1120315
2025-06-05	8.73	8.91	8.63	8.71	857477
2025-06-06	8.82	8.86	8.66	8.83	638526
2025-06-09	8.88	9.02	8.83	8.95	668443
2025-06-10	9.05	9.29	8.97	9.23	1331011
2025-06-11	9.23	9.42	9.05	9.19	1313303
2025-06-12	9.10	9.35	9.10	9.33	795620
2025-06-13	9.15	9.24	8.86	8.92	996014
2025-06-16	9.11	9.25	8.97	9.06	897365
2025-06-17	9.04	9.11	8.78	8.81	1040304
2025-06-18	8.76	9.10	8.71	8.92	941999
2025-06-20	9.03	9.15	8.93	9.00	2788394
2025-06-23	8.90	9.17	8.85	9.15	803431
2025-06-24	9.25	9.36	9.18	9.31	1498683
2025-06-25	9.30	9.36	9.13	9.14	889860
2025-06-26	9.22	9.26	8.98	9.26	981265
2025-06-27	9.27	9.33	9.12	9.27	1204014

Explore More About EXPI

Coins representing dividend payouts and trends

EXPI Dividend History

Discover eXp World Holdings'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

EXPI Stock Split History

Discover eXp World Holdings'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

EXPI Historical Prices

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

Web Analytics