HIVE Historical Prices

Summary

Key Stock Metrics

1.26

(April 9, 2025)

52-Week Low

7.84

(October 10, 2025)

52-Week High

28.75

(February 19, 2021)

All-Time High

4.62

(November 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-07-11	0.90	0.90	0.90	0.90	78
2011-07-28	0.92	0.92	0.92	0.92	2134
2011-12-09	0.66	0.66	0.66	0.66	40
2011-12-22	0.66	0.66	0.66	0.66	50
2012-02-03	0.39	0.39	0.39	0.39	120
2012-04-19	0.35	0.35	0.35	0.35	70
2012-06-11	0.33	0.33	0.33	0.33	128
2012-06-21	0.38	0.38	0.23	0.23	3846
2012-08-07	0.23	0.23	0.23	0.23	20
2012-09-21	0.19	0.19	0.19	0.19	20
2012-10-01	0.18	0.18	0.18	0.18	167
2012-12-03	0.20	0.20	0.20	0.20	55
2013-04-23	0.23	0.23	0.23	0.23	30
2013-05-10	0.09	0.09	0.09	0.09	247
2013-06-12	0.21	0.21	0.21	0.21	84
2013-07-05	0.40	0.40	0.40	0.40	125
2013-10-10	0.16	0.16	0.16	0.16	380
2013-10-15	0.16	0.16	0.16	0.16	60
2013-12-05	0.17	0.17	0.17	0.17	800
2014-12-02	0.08	0.08	0.08	0.08	35
2014-12-03	0.08	0.08	0.08	0.08	36
2014-12-10	0.10	0.10	0.10	0.10	10
2014-12-23	0.12	0.12	0.12	0.12	3
2015-02-13	0.11	0.11	0.11	0.11	558
2015-03-05	0.13	0.13	0.13	0.13	36
2015-04-06	0.10	0.10	0.10	0.10	100
2015-06-18	0.15	0.15	0.13	0.15	1000
2015-08-07	0.09	0.09	0.09	0.09	208
2015-09-02	0.12	0.12	0.12	0.12	80
2015-09-18	0.12	0.12	0.12	0.12	105
2015-11-20	0.14	0.14	0.14	0.14	20
2015-12-10	0.14	0.14	0.14	0.14	200
2015-12-31	0.10	0.10	0.10	0.10	40
2016-01-28	0.08	0.08	0.08	0.08	190
2016-04-28	0.08	0.08	0.08	0.08	10
2016-04-29	0.08	0.08	0.08	0.08	0
2016-05-03	0.09	0.09	0.09	0.09	83
2016-05-04	0.09	0.09	0.09	0.09	0
2016-05-05	0.09	0.09	0.09	0.09	0
2016-05-06	0.09	0.09	0.09	0.09	0
2016-05-09	0.09	0.09	0.09	0.09	0
2016-05-10	0.09	0.09	0.09	0.09	0
2016-05-11	0.09	0.09	0.09	0.09	0
2016-05-12	0.09	0.09	0.09	0.09	0
2016-05-13	0.09	0.09	0.09	0.09	0
2016-05-25	0.11	0.11	0.11	0.11	230
2016-05-26	0.11	0.11	0.11	0.11	0
2016-05-27	0.11	0.11	0.11	0.11	0
2016-05-31	0.11	0.11	0.11	0.11	0
2016-06-01	0.11	0.11	0.11	0.11	0
2016-06-02	0.11	0.11	0.11	0.11	0
2016-06-03	0.11	0.11	0.11	0.11	0
2016-06-23	0.11	0.11	0.11	0.11	150
2016-06-24	0.11	0.11	0.11	0.11	0
2016-07-08	0.11	0.11	0.11	0.11	8
2016-07-11	0.11	0.11	0.11	0.11	0
2016-07-12	0.11	0.11	0.11	0.11	0
2016-07-13	0.11	0.11	0.11	0.11	0
2016-07-14	0.11	0.11	0.11	0.11	0
2016-07-15	0.11	0.11	0.11	0.11	0
2016-07-18	0.11	0.11	0.11	0.11	0
2016-07-19	0.11	0.11	0.11	0.11	0
2016-07-20	0.11	0.11	0.11	0.11	0
2016-07-21	0.11	0.11	0.11	0.11	0
2016-07-22	0.11	0.11	0.11	0.11	0
2016-07-25	0.11	0.11	0.11	0.11	0
2016-07-26	0.11	0.11	0.11	0.11	0
2016-07-27	0.11	0.11	0.11	0.11	0
2016-07-28	0.11	0.11	0.11	0.11	0
2016-07-29	0.11	0.11	0.11	0.11	0
2016-08-01	0.11	0.11	0.11	0.11	0
2016-08-02	0.11	0.11	0.11	0.11	0
2016-08-03	0.11	0.11	0.11	0.11	0
2016-08-04	0.11	0.11	0.11	0.11	0
2016-08-05	0.11	0.11	0.11	0.11	0
2016-11-15	0.36	0.36	0.36	0.36	100
2016-12-13	0.37	0.37	0.37	0.37	40
2016-12-15	0.36	0.36	0.36	0.36	40
2017-01-13	0.39	0.39	0.39	0.39	20
2017-03-28	0.35	0.35	0.35	0.35	130
2017-04-28	0.32	0.32	0.32	0.32	60
2017-05-19	0.58	0.58	0.58	0.58	54
2017-09-18	3.10	3.92	3.10	3.87	47119
2017-09-19	4.09	5.24	4.08	5.16	226397
2017-09-20	5.66	7.52	4.47	7.52	170315
2017-09-21	7.70	9.19	7.31	7.75	233292
2017-09-22	7.51	8.05	6.76	7.43	113122
2017-09-25	7.55	8.05	7.17	7.22	61562
2017-09-26	7.56	7.63	6.57	6.81	67342
2017-09-27	6.86	7.44	6.78	7.40	47497
2017-09-28	7.82	8.16	7.54	8.14	46127
2017-09-29	8.22	8.41	7.92	7.95	68977
2017-10-02	8.10	8.20	7.77	7.90	28145
2017-10-03	7.92	7.95	6.99	7.43	32070
2017-10-04	7.23	7.68	6.66	6.91	44340
2017-10-05	7.00	7.20	6.81	6.93	13598
2017-10-06	6.98	7.35	6.77	6.94	6191
2017-10-09	6.88	7.15	6.75	7.10	20368
2017-10-10	7.40	7.90	7.25	7.90	38461
2017-10-11	8.05	8.18	7.25	7.77	26708
2017-10-12	8.65	10.00	7.91	9.95	120006
2017-10-13	11.20	12.66	10.50	10.80	199791
2017-10-16	11.39	12.90	11.20	11.85	157903
2017-10-17	13.18	13.50	11.10	12.44	106769
2017-10-18	12.83	12.98	11.08	12.06	62624
2017-10-19	11.76	12.25	11.26	11.39	48519
2017-10-20	12.38	11.99	11.25	11.86	57321
2017-10-23	12.50	14.75	11.93	14.12	142323
2017-10-24	15.25	15.25	12.25	13.97	93068
2017-10-25	14.20	14.40	11.85	12.35	85996
2017-10-26	12.74	12.75	11.54	11.93	76460
2017-10-27	12.00	12.40	10.83	12.10	63223
2017-10-30	13.13	13.95	11.50	13.75	163635
2017-10-31	13.99	15.95	13.75	15.91	164007
2017-11-01	17.00	17.90	16.61	17.34	166091
2017-11-02	19.63	20.76	17.05	20.76	218840
2017-11-03	23.63	26.25	16.65	18.50	458807
2017-11-06	17.50	25.65	14.40	15.80	287029
2017-11-07	15.60	18.15	15.53	16.21	144117
2017-11-08	17.75	17.90	15.25	17.00	143441
2017-11-09	25.15	25.15	16.00	16.35	71521
2017-11-10	16.40	16.50	15.25	16.02	85224
2017-11-13	16.25	16.25	13.85	14.00	120049
2017-11-14	25.65	25.65	11.86	13.85	180668
2017-11-15	14.00	15.50	13.80	14.48	152208
2017-11-16	15.30	15.70	14.55	14.76	145182
2017-11-17	15.25	15.30	13.75	14.24	80500
2017-11-20	15.48	15.48	14.17	14.50	59521
2017-11-21	14.45	15.25	12.45	12.55	128584
2017-11-22	14.05	12.60	11.00	11.35	192638
2017-11-24	11.30	12.15	10.25	11.15	128059
2017-11-27	12.15	15.03	12.03	14.90	464003
2017-11-28	15.35	16.25	12.60	13.75	285389
2017-11-29	14.45	15.70	12.84	13.34	260370
2017-11-30	13.25	13.30	11.75	12.84	99196
2017-12-01	13.63	13.77	13.04	13.48	117665
2017-12-04	13.13	14.45	13.13	13.25	108419
2017-12-05	13.32	13.68	12.39	12.58	88252
2017-12-06	12.63	13.92	11.60	13.22	300260
2017-12-07	13.35	13.95	12.00	12.43	155052
2017-12-08	12.69	13.01	11.96	12.51	185146
2017-12-11	12.27	12.95	11.84	12.25	180633
2017-12-12	12.15	15.20	12.15	15.20	757229
2017-12-13	15.69	17.75	12.98	13.74	507994
2017-12-14	13.90	16.00	13.44	13.70	275490
2017-12-15	14.35	14.40	13.15	13.41	214871
2017-12-18	13.50	14.45	13.35	13.47	502001
2017-12-19	13.68	15.60	13.15	14.67	933854
2017-12-20	15.35	15.60	14.45	14.65	336494
2017-12-21	14.80	15.25	13.95	14.10	230179
2017-12-22	12.95	13.06	11.00	12.75	368456
2017-12-26	12.38	14.50	12.38	14.15	120560
2017-12-27	14.10	14.15	13.15	13.58	156505
2017-12-28	13.55	14.05	12.90	13.25	88073
2017-12-29	13.18	13.79	13.18	13.69	120737
2018-01-02	13.85	14.35	13.84	14.35	168273
2018-01-03	14.58	14.75	13.48	13.75	171744
2018-01-04	14.00	14.00	12.75	13.10	122940
2018-01-05	13.13	14.02	13.13	13.60	74293
2018-01-08	13.63	14.25	13.45	13.50	104202
2018-01-09	13.10	13.75	12.85	13.10	86757
2018-01-10	13.10	13.75	12.95	13.40	93030
2018-01-11	13.13	13.60	12.75	13.19	78125
2018-01-12	12.98	13.40	12.98	13.20	74247
2018-01-16	12.88	12.90	11.35	11.72	224822
2018-01-17	11.65	12.00	10.27	12.00	228749
2018-01-18	12.20	13.05	10.35	13.01	138035
2018-01-19	12.55	13.65	12.55	13.10	76107
2018-01-22	13.80	13.80	10.95	13.10	78032
2018-01-23	12.64	13.15	12.55	12.85	92837
2018-01-24	12.90	13.00	12.55	12.68	60227
2018-01-25	12.55	12.85	11.80	11.86	126744
2018-01-26	11.90	12.00	11.22	11.45	87162
2018-01-29	11.93	12.35	10.75	11.98	122325
2018-01-30	11.50	12.25	10.59	10.65	99116
2018-01-31	10.63	11.03	9.75	10.40	139156
2018-02-01	10.05	10.25	8.55	9.15	152514
2018-02-02	8.60	8.90	8.00	8.63	121459
2018-02-05	8.35	8.45	7.00	7.80	169989
2018-02-06	7.48	8.55	7.22	8.34	96713
2018-02-07	8.80	9.22	7.93	7.93	110526
2018-02-08	7.95	8.25	7.25	7.31	78207
2018-02-09	7.18	7.70	7.05	7.55	81952
2018-02-12	8.10	8.10	7.25	7.75	98511
2018-02-13	8.08	8.40	7.30	7.50	66543
2018-02-14	7.50	7.90	7.05	7.50	71739
2018-02-15	7.65	8.40	7.60	8.39	90521
2018-02-16	8.53	8.53	8.07	8.15	74910
2018-02-20	8.43	8.85	8.25	8.75	73652
2018-02-21	8.30	8.75	7.85	7.85	80954
2018-02-22	7.50	7.80	7.45	7.68	61738
2018-02-23	8.10	8.10	7.38	7.50	42324
2018-02-26	7.68	7.70	7.20	7.30	43126
2018-02-27	7.33	7.33	6.65	6.85	112919
2018-02-28	6.78	12.40	6.50	7.15	58430
2018-03-01	7.30	8.00	6.75	6.93	112018
2018-03-02	6.57	6.80	6.30	6.69	50341
2018-03-05	6.50	7.07	6.50	6.90	47195
2018-03-06	6.88	7.00	6.45	6.50	78224
2018-03-07	6.40	6.50	5.68	5.91	137829
2018-03-08	5.85	6.01	5.35	5.39	101368
2018-03-09	5.35	5.77	5.00	5.60	129334
2018-03-12	5.93	6.20	5.75	5.90	65722
2018-03-13	6.03	6.05	5.40	5.50	88826
2018-03-14	5.38	5.50	4.99	5.05	175197
2018-03-15	4.90	5.15	4.38	4.66	167063
2018-03-16	4.51	5.25	4.51	5.25	163563
2018-03-19	5.18	5.45	5.00	5.20	56937
2018-03-20	5.20	5.60	5.20	5.52	39304
2018-03-21	5.80	6.00	5.55	5.85	64343
2018-03-22	5.82	6.00	5.40	5.40	51390
2018-03-23	5.45	6.00	5.00	5.95	84890
2018-03-26	5.83	6.35	5.60	5.75	85319
2018-03-27	5.50	5.95	5.30	5.35	40047
2018-03-28	5.20	5.40	4.90	5.00	56147
2018-03-29	4.83	5.18	4.74	4.96	68426
2018-04-02	4.73	6.30	4.65	4.85	52097
2018-04-03	5.25	5.32	4.95	5.10	41347
2018-04-04	4.83	5.10	4.72	4.75	39235
2018-04-05	4.80	4.85	4.60	4.62	45259
2018-04-06	4.60	4.75	4.38	4.45	44756
2018-04-09	4.39	4.68	4.30	4.30	57093
2018-04-10	4.40	4.78	4.25	4.76	56065
2018-04-11	4.86	5.05	4.63	4.63	35722
2018-04-12	5.00	5.40	5.00	5.35	80720
2018-04-13	5.63	5.90	5.45	5.60	77140
2018-04-16	5.60	5.75	5.00	5.29	52784
2018-04-17	5.25	5.65	5.25	5.39	33562
2018-04-18	5.60	5.60	5.17	5.40	22525
2018-04-19	5.33	5.55	5.30	5.45	25981
2018-04-20	5.40	6.50	5.40	6.13	139304
2018-04-23	6.30	6.57	6.09	6.13	96373
2018-04-24	6.35	6.85	6.35	6.85	112453
2018-04-25	6.53	6.85	6.05	6.44	404105
2018-04-26	6.23	6.61	6.15	6.15	48920
2018-04-27	6.20	6.50	5.95	6.20	57596
2018-04-30	6.20	6.35	5.65	5.65	91210
2018-05-01	5.65	5.65	5.23	5.47	74738
2018-05-02	5.80	5.80	5.30	5.37	32110
2018-05-03	5.54	6.10	5.30	6.05	400081
2018-05-04	6.03	6.30	5.80	5.89	92575
2018-05-07	5.48	5.70	5.35	5.45	88945
2018-05-08	5.30	5.42	5.20	5.25	38050
2018-05-09	5.40	5.45	5.25	5.25	79203
2018-05-10	5.05	5.41	5.00	5.07	83096
2018-05-11	5.25	5.25	4.75	5.10	82590
2018-05-14	5.00	5.40	5.00	5.13	67852
2018-05-15	4.75	5.35	4.75	4.91	65197
2018-05-16	4.73	4.99	4.73	4.85	68623
2018-05-17	4.85	4.93	4.75	4.83	51790
2018-05-18	4.80	4.94	4.73	4.80	51283
2018-05-21	4.95	5.05	4.85	4.98	33258
2018-05-22	4.93	4.95	4.70	4.80	70269
2018-05-23	4.76	4.89	4.70	4.78	48862
2018-05-24	4.61	4.88	4.61	4.84	24924
2018-05-25	4.85	4.85	4.75	4.77	52368
2018-05-29	4.54	4.70	4.47	4.49	77391
2018-05-30	4.51	4.65	4.14	4.61	63050
2018-05-31	4.63	4.73	4.55	4.60	29663
2018-06-01	4.61	4.65	4.45	4.45	33115
2018-06-04	4.53	4.65	4.34	4.37	75805
2018-06-05	4.30	4.54	4.18	4.30	106194
2018-06-06	4.33	4.47	4.00	4.35	71797
2018-06-07	4.33	4.44	4.19	4.34	87032
2018-06-08	4.33	4.42	4.15	4.25	28992
2018-06-11	4.15	4.20	3.79	3.82	128551
2018-06-12	3.85	4.05	3.50	3.93	58696
2018-06-13	3.90	3.97	3.53	3.63	101379
2018-06-14	3.63	3.88	3.45	3.75	109001
2018-06-15	3.50	3.74	3.50	3.63	63361
2018-06-18	3.56	3.62	3.45	3.51	75786
2018-06-19	3.59	3.61	3.29	3.30	63495
2018-06-20	3.05	3.25	3.03	3.10	154437
2018-06-21	3.06	3.25	2.81	2.92	128451
2018-06-22	2.58	2.87	2.58	2.67	165842
2018-06-25	2.58	2.78	2.55	2.69	102306
2018-06-26	2.64	2.73	2.53	2.58	60578
2018-06-27	2.58	2.61	2.36	2.41	152515
2018-06-28	2.43	2.69	2.09	2.67	59193
2018-06-29	2.66	2.76	2.44	2.76	51026
2018-07-02	2.84	3.25	2.75	3.05	108487
2018-07-03	3.05	3.25	2.95	3.28	81206
2018-07-05	3.21	3.50	3.20	3.34	122259
2018-07-06	3.25	3.41	3.16	3.18	79048
2018-07-09	3.10	3.58	3.10	3.48	59955
2018-07-10	3.33	3.43	3.20	3.34	64639
2018-07-11	3.18	3.36	3.00	3.09	58317
2018-07-12	2.90	3.08	2.86	3.00	63862
2018-07-13	3.01	3.05	2.93	2.97	86239
2018-07-16	3.18	3.22	3.04	3.21	50760
2018-07-17	3.28	4.01	3.13	3.92	160902
2018-07-18	3.83	4.00	3.48	3.48	159211
2018-07-19	3.45	3.51	3.13	3.30	103796
2018-07-20	3.32	3.47	3.12	3.15	61627
2018-07-23	3.23	3.53	3.23	3.41	85529
2018-07-24	3.56	3.98	3.56	3.77	144670
2018-07-25	3.55	3.75	3.54	3.65	79044
2018-07-26	3.65	3.79	3.54	3.65	36939
2018-07-27	3.23	3.55	3.23	3.55	73460
2018-07-30	3.55	3.59	3.29	3.39	65161
2018-07-31	3.14	3.30	3.14	3.20	84644
2018-08-01	3.20	3.27	3.13	3.16	31766
2018-08-02	2.93	3.29	2.93	3.29	33930
2018-08-03	3.15	3.33	3.15	3.22	31960
2018-08-06	3.15	3.25	3.05	3.06	49775
2018-08-07	3.27	3.37	3.09	3.15	48217
2018-08-08	2.90	3.10	2.90	3.09	80885
2018-08-09	3.05	3.20	2.99	3.12	30269
2018-08-10	3.12	3.17	3.00	3.00	29605
2018-08-13	3.00	3.02	2.68	2.85	93980
2018-08-14	2.76	2.76	2.50	2.70	93632
2018-08-15	2.65	2.88	2.65	2.71	68011
2018-08-16	2.75	2.77	2.55	2.60	57571
2018-08-17	2.59	2.71	2.59	2.69	60928
2018-08-20	2.51	2.71	2.50	2.71	41807
2018-08-21	2.68	2.69	2.55	2.60	56137
2018-08-22	2.41	2.75	2.41	2.72	56413
2018-08-23	2.66	2.75	2.60	2.60	51805
2018-08-24	2.63	2.73	2.55	2.72	51977
2018-08-27	2.58	3.19	2.40	3.15	141995
2018-08-28	3.35	3.50	3.31	3.39	88697
2018-08-29	3.40	3.50	3.14	3.23	132748
2018-08-30	3.05	3.10	2.93	2.94	91763
2018-08-31	2.99	3.22	2.88	3.15	51655
2018-09-04	3.21	3.30	3.00	3.02	86628
2018-09-05	2.85	2.87	2.70	2.70	112814
2018-09-06	2.55	2.73	2.55	2.65	68311
2018-09-07	2.75	2.75	2.50	2.62	58439
2018-09-10	2.56	2.69	2.43	2.50	100068
2018-09-11	2.42	2.53	2.35	2.43	52042
2018-09-12	2.23	2.47	2.23	2.41	89653
2018-09-13	2.45	2.66	2.45	2.51	71493
2018-09-14	2.51	2.64	2.36	2.63	50877
2018-09-17	2.55	2.57	2.35	2.41	40390
2018-09-18	2.44	2.50	2.35	2.42	88906
2018-09-19	2.45	2.60	2.31	2.58	92461
2018-09-20	2.62	2.65	2.31	2.42	75138
2018-09-21	2.43	2.79	2.43	2.76	144555
2018-09-24	2.64	2.72	2.55	2.58	90904
2018-09-25	2.27	2.63	2.27	2.41	87529
2018-09-26	2.45	2.50	2.36	2.45	33117
2018-09-27	2.43	2.50	2.25	2.46	72347
2018-09-28	2.48	2.50	2.25	2.38	34834
2018-10-01	2.23	2.49	2.23	2.35	69222
2018-10-02	2.40	2.50	2.33	2.33	43706
2018-10-03	2.35	2.40	2.31	2.34	52162
2018-10-04	2.50	2.50	2.27	2.28	65837
2018-10-05	2.30	2.35	2.20	2.33	66024
2018-10-08	1.94	2.56	1.94	2.45	131611
2018-10-09	2.48	2.48	2.28	2.45	47052
2018-10-10	2.26	2.48	2.26	2.35	41715
2018-10-11	2.15	2.28	2.15	2.19	128747
2018-10-12	2.22	2.28	2.15	2.22	35825
2018-10-15	2.50	2.50	2.24	2.25	57135
2018-10-16	2.25	2.50	2.20	2.30	18071
2018-10-17	2.30	2.30	2.15	2.20	47064
2018-10-18	2.20	2.28	2.15	2.17	16797
2018-10-19	2.40	2.40	2.15	2.15	19319
2018-10-22	2.04	2.40	2.04	2.20	36140
2018-10-23	2.10	2.35	2.03	2.35	43913
2018-10-24	2.39	2.48	2.27	2.35	74131
2018-10-25	2.31	2.37	2.16	2.28	65583
2018-10-26	2.35	2.36	2.15	2.15	46859
2018-10-29	2.25	2.25	2.00	2.00	42761
2018-10-30	2.00	2.04	1.85	1.91	106273
2018-10-31	1.70	1.93	1.69	1.81	65430
2018-11-01	1.82	1.93	1.82	1.85	37693
2018-11-02	1.89	1.97	1.85	1.92	28557
2018-11-05	1.96	2.06	1.84	1.90	44439
2018-11-06	1.90	2.20	1.90	2.11	132964
2018-11-07	2.25	2.25	2.05	2.15	62049
2018-11-08	2.01	2.17	2.00	2.08	32065
2018-11-09	1.89	2.05	1.87	1.98	59876
2018-11-12	2.03	2.03	1.88	1.88	31179
2018-11-13	1.88	1.95	1.78	1.79	27183
2018-11-14	1.79	1.82	1.55	1.60	110002
2018-11-15	1.39	1.68	1.39	1.64	33178
2018-11-16	1.56	1.63	1.46	1.52	55628
2018-11-19	1.23	1.44	1.23	1.39	94644
2018-11-20	1.34	1.34	1.10	1.16	134417
2018-11-21	1.22	1.31	1.10	1.29	99484
2018-11-23	1.20	1.24	1.15	1.18	62529
2018-11-26	1.20	1.23	1.05	1.11	116967
2018-11-27	1.00	1.14	1.00	1.01	86123
2018-11-28	1.15	1.33	1.05	1.33	135631
2018-11-29	1.35	1.41	1.13	1.22	80373
2018-11-30	1.10	1.20	1.00	1.19	78107
2018-12-03	1.19	1.24	1.08	1.08	49975
2018-12-04	1.19	1.19	0.86	1.10	35617
2018-12-06	0.96	1.10	0.96	1.08	105650
2018-12-07	1.05	1.10	0.99	1.00	94049
2018-12-10	1.00	1.10	0.99	1.01	47564
2018-12-11	1.01	1.03	0.91	0.98	106804
2018-12-12	0.89	1.02	0.89	1.00	29141
2018-12-13	1.00	1.00	0.90	0.91	54834
2018-12-14	0.95	0.96	0.88	0.95	30909
2018-12-17	0.90	1.03	0.85	0.99	73499
2018-12-18	1.03	1.06	0.85	1.05	35165
2018-12-19	1.10	1.28	1.09	1.15	76389
2018-12-20	1.14	1.30	1.10	1.15	108956
2018-12-21	1.00	1.27	1.00	1.04	77756
2018-12-24	1.07	1.36	1.07	1.21	114654
2018-12-26	1.21	1.25	1.13	1.15	105974
2018-12-27	1.10	1.16	1.03	1.08	166876
2018-12-28	1.02	1.12	1.00	1.05	155430
2018-12-31	0.95	1.08	0.90	0.98	96171
2019-01-02	0.98	1.10	0.90	1.06	66300
2019-01-03	1.12	1.14	1.03	1.11	49823
2019-01-04	1.14	1.20	1.09	1.20	49602
2019-01-07	1.24	1.35	1.20	1.29	89683
2019-01-08	1.33	1.75	1.32	1.55	171346
2019-01-09	1.61	1.75	1.48	1.60	145674
2019-01-10	1.50	1.50	1.29	1.39	101840
2019-01-11	1.37	1.47	1.30	1.45	39860
2019-01-14	1.43	1.53	1.33	1.42	98136
2019-01-15	1.45	1.48	1.35	1.36	64735
2019-01-16	1.40	1.42	1.33	1.41	40026
2019-01-17	1.43	1.55	1.38	1.50	64982
2019-01-18	1.53	1.54	1.40	1.46	37946
2019-01-22	1.47	1.50	1.37	1.44	38348
2019-01-23	1.47	1.49	1.40	1.41	33227
2019-01-24	1.38	1.49	1.38	1.47	33285
2019-01-25	1.45	1.50	1.40	1.46	27027
2019-01-28	1.40	1.45	1.28	1.31	64134
2019-01-29	1.31	1.38	1.25	1.33	36964
2019-01-30	1.30	1.36	1.30	1.35	27688
2019-01-31	1.33	1.39	1.25	1.38	77123
2019-02-01	1.40	1.44	1.30	1.40	39315
2019-02-04	1.38	1.46	1.31	1.34	44420
2019-02-05	1.30	1.40	1.30	1.37	48126
2019-02-06	1.33	1.37	1.31	1.35	29744
2019-02-07	1.26	1.40	1.26	1.33	52034
2019-02-08	1.33	1.57	1.30	1.57	145064
2019-02-11	1.59	1.62	1.46	1.50	63351
2019-02-12	1.50	1.66	1.44	1.56	129887
2019-02-13	1.61	1.62	1.46	1.47	34289
2019-02-14	1.45	1.63	1.40	1.50	80180
2019-02-15	1.48	1.60	1.48	1.55	27986
2019-02-19	1.65	1.88	1.60	1.79	217598
2019-02-20	1.84	2.08	1.80	2.07	343195
2019-02-21	2.07	2.08	1.91	2.00	185770
2019-02-22	2.06	2.10	2.00	2.03	103285
2019-02-25	1.96	2.02	1.81	1.95	150491
2019-02-26	2.00	2.04	1.90	1.96	60278
2019-02-27	1.75	1.98	1.75	1.89	60578
2019-02-28	1.88	1.96	1.84	1.90	57194
2019-03-01	1.92	1.94	1.80	1.88	52693
2019-03-04	1.75	1.75	1.63	1.70	124926
2019-03-05	1.76	1.85	1.70	1.82	59401
2019-03-06	1.89	1.90	1.80	1.80	57992
2019-03-07	1.75	1.86	1.75	1.82	57560
2019-03-08	1.81	1.89	1.76	1.80	29993
2019-03-11	1.80	1.82	1.75	1.82	40492
2019-03-12	1.82	1.88	1.80	1.84	94860
2019-03-13	1.85	1.85	1.75	1.78	25446
2019-03-14	1.84	1.85	1.75	1.78	48167
2019-03-15	1.73	1.90	1.73	1.90	55359
2019-03-18	1.90	1.99	1.90	1.99	93765
2019-03-19	2.06	2.06	1.93	2.04	59016
2019-03-20	2.05	2.07	2.00	2.06	39305
2019-03-21	2.07	2.13	1.93	1.99	89724
2019-03-22	2.00	2.00	1.88	1.94	32138
2019-03-25	1.90	2.00	1.81	1.84	72666
2019-03-26	1.83	1.87	1.75	1.81	60487
2019-03-27	1.73	1.95	1.73	1.92	104587
2019-03-28	1.81	1.95	1.81	1.90	23768
2019-03-29	1.95	2.03	1.93	2.01	102991
2019-04-01	2.01	2.01	1.90	1.98	38489
2019-04-02	2.20	2.45	1.97	2.33	202228
2019-04-03	2.35	2.50	2.28	2.48	195428
2019-04-04	2.45	2.48	2.25	2.33	91827
2019-04-05	2.30	2.46	2.30	2.43	58144
2019-04-08	2.33	2.85	2.33	2.82	270372
2019-04-09	2.75	2.80	2.60	2.69	104416
2019-04-10	2.73	3.05	2.70	2.99	130276
2019-04-11	2.73	2.83	2.65	2.75	121805
2019-04-12	2.68	2.88	2.68	2.85	57742
2019-04-15	2.83	2.92	2.59	2.67	91899
2019-04-16	2.65	2.87	2.35	2.80	60103
2019-04-17	2.78	2.89	2.55	2.78	68645
2019-04-18	2.75	2.85	2.74	2.80	55950
2019-04-22	2.70	2.87	2.66	2.75	5193
2019-04-23	2.43	2.70	2.10	2.13	715449
2019-04-24	2.10	2.12	1.80	1.81	378973
2019-04-25	1.75	2.00	1.75	1.90	242538
2019-04-26	1.75	1.87	1.74	1.80	85448
2019-04-29	1.90	1.99	1.75	1.78	205469
2019-04-30	1.80	1.87	1.78	1.80	55021
2019-05-01	1.80	1.88	1.75	1.76	99567
2019-05-02	1.68	1.87	1.68	1.73	108562
2019-05-03	1.79	1.99	1.65	1.91	83034
2019-05-06	1.84	2.00	1.84	2.00	62350
2019-05-07	2.05	2.24	1.85	1.93	150370
2019-05-08	1.91	2.05	1.87	2.03	44684
2019-05-09	2.10	2.20	1.95	2.05	64620
2019-05-10	2.05	2.16	1.99	2.07	141519
2019-05-13	2.08	2.34	2.08	2.30	504233
2019-05-14	2.28	2.70	2.15	2.18	284573
2019-05-15	2.05	2.44	2.05	2.39	140767
2019-05-16	2.39	2.41	2.14	2.24	54754
2019-05-17	2.10	2.20	1.91	2.17	89032
2019-05-20	1.95	2.30	1.95	2.20	36359
2019-05-21	2.29	2.42	2.29	2.35	53987
2019-05-22	2.35	2.35	2.17	2.26	63543
2019-05-23	2.13	2.23	2.05	2.11	43106
2019-05-24	2.11	2.36	2.11	2.32	281940
2019-05-28	2.17	2.38	2.17	2.26	140906
2019-05-29	2.34	2.34	2.14	2.16	70969
2019-05-30	2.26	2.28	2.15	2.16	49726
2019-05-31	2.16	2.17	2.00	2.05	191043
2019-06-03	1.94	2.11	1.76	1.88	193138
2019-06-04	1.82	1.85	1.75	1.77	108914
2019-06-05	1.81	2.00	1.81	1.93	147420
2019-06-06	1.97	2.00	1.80	1.82	34866
2019-06-07	1.81	1.97	1.81	1.93	19303
2019-06-10	1.91	1.99	1.85	1.88	35030
2019-06-11	1.75	1.91	1.75	1.87	16144
2019-06-12	1.66	1.95	1.66	1.89	41784
2019-06-13	1.85	1.94	1.83	1.85	36234
2019-06-14	1.85	1.93	1.84	1.85	86358
2019-06-17	1.88	1.99	1.84	1.89	76352
2019-06-18	1.85	1.90	1.80	1.85	52472
2019-06-19	1.88	1.89	1.75	1.85	59956
2019-06-20	1.85	1.91	1.71	1.73	129049
2019-06-21	1.71	1.85	1.70	1.82	91847
2019-06-24	1.85	1.96	1.85	1.88	62333
2019-06-25	1.92	1.95	1.81	1.88	92625
2019-06-26	1.95	1.99	1.85	1.95	209342
2019-06-27	1.89	1.90	1.63	1.70	119635
2019-06-28	1.76	1.80	1.70	1.79	33644
2019-07-01	1.87	2.00	1.83	1.94	277747
2019-07-02	1.95	1.97	1.85	1.96	187520
2019-07-03	2.00	2.00	1.91	1.95	41148
2019-07-05	1.88	1.94	1.85	1.85	44436
2019-07-08	1.90	1.96	1.78	1.78	57667
2019-07-09	1.78	1.85	1.78	1.82	55868
2019-07-10	1.82	1.85	1.75	1.80	88181
2019-07-11	1.79	1.87	1.76	1.76	50741
2019-07-12	1.83	1.85	1.74	1.77	41709
2019-07-15	1.75	1.81	1.67	1.73	50479
2019-07-16	1.57	1.75	1.46	1.50	153594
2019-07-17	1.30	1.58	1.30	1.58	78805
2019-07-18	1.52	1.59	1.46	1.53	46428
2019-07-19	1.44	1.58	1.44	1.49	47813
2019-07-22	1.32	1.55	1.32	1.40	95805
2019-07-23	1.31	1.42	1.25	1.31	95451
2019-07-24	1.31	1.31	1.20	1.27	59721
2019-07-25	1.20	1.31	1.20	1.27	24853
2019-07-26	1.27	1.32	1.24	1.32	38342
2019-07-29	1.23	1.26	1.15	1.21	140350
2019-07-30	1.20	1.24	1.15	1.17	24823
2019-07-31	1.19	1.30	1.19	1.22	57670
2019-08-01	1.25	1.29	1.15	1.26	29890
2019-08-02	1.20	1.30	1.13	1.30	39315
2019-08-05	1.33	1.45	1.20	1.43	103187
2019-08-06	1.36	1.50	1.30	1.49	64775
2019-08-07	1.46	1.62	1.45	1.52	91816
2019-08-08	1.46	1.52	1.37	1.41	69308
2019-08-09	1.43	1.46	1.30	1.33	27746
2019-08-12	1.34	1.36	1.21	1.25	58458
2019-08-13	1.25	1.31	1.20	1.23	114275
2019-08-14	1.12	1.30	1.12	1.25	105202
2019-08-15	1.04	1.27	1.00	1.19	25798
2019-08-16	1.20	1.25	1.18	1.18	57199
2019-08-19	1.04	1.25	1.04	1.15	57920
2019-08-20	1.14	1.19	1.10	1.15	41060
2019-08-21	0.96	1.16	0.96	1.11	89801
2019-08-22	1.10	1.11	1.00	1.05	87528
2019-08-23	1.05	1.09	1.01	1.07	54071
2019-08-26	0.99	1.10	0.95	1.05	40940
2019-08-27	1.05	1.05	1.00	1.04	46112
2019-08-28	1.05	1.06	0.93	0.93	105066
2019-08-29	0.91	0.97	0.91	0.95	86673
2019-08-30	0.89	0.98	0.88	0.96	18675
2019-09-03	0.98	1.05	0.93	0.99	75579
2019-09-04	0.95	1.00	0.92	0.99	42575
2019-09-05	0.91	0.99	0.91	0.95	26282
2019-09-06	0.88	0.99	0.88	0.95	34092
2019-09-09	0.93	0.99	0.90	0.98	66566
2019-09-10	0.94	0.99	0.90	0.99	48207
2019-09-11	1.03	1.04	0.92	1.00	46582
2019-09-12	0.90	1.00	0.90	0.98	31666
2019-09-13	0.98	1.04	0.98	0.98	77181
2019-09-16	1.00	1.08	0.90	1.04	27151
2019-09-17	1.09	1.26	1.05	1.26	124860
2019-09-18	1.32	1.32	1.15	1.15	109023
2019-09-19	1.09	1.16	1.00	1.05	68636
2019-09-20	1.03	1.11	0.99	1.03	20872
2019-09-23	1.00	1.05	0.93	0.94	47513
2019-09-24	0.83	0.99	0.82	0.86	175556
2019-09-25	0.84	0.87	0.66	0.79	110580
2019-09-26	0.73	0.82	0.70	0.75	27140
2019-09-27	0.78	0.84	0.76	0.82	47876
2019-09-30	0.82	0.96	0.76	0.90	81064
2019-10-01	0.60	0.96	0.60	0.85	31746
2019-10-02	0.85	0.85	0.69	0.74	106168
2019-10-03	0.74	0.74	0.61	0.66	132624
2019-10-04	0.65	0.72	0.58	0.70	73882
2019-10-07	0.69	0.72	0.63	0.71	37780
2019-10-08	0.80	0.89	0.47	0.78	98920
2019-10-09	0.54	0.93	0.54	0.91	89555
2019-10-10	0.90	0.93	0.80	0.84	75425
2019-10-11	0.77	0.86	0.73	0.75	82300
2019-10-14	0.60	0.91	0.60	0.85	37311
2019-10-15	0.77	0.85	0.75	0.78	21598
2019-10-16	0.81	0.83	0.75	0.76	25479
2019-10-17	0.77	0.85	0.68	0.80	24118
2019-10-18	0.85	0.85	0.75	0.81	29513
2019-10-21	0.86	0.89	0.80	0.80	46719
2019-10-22	0.78	0.83	0.76	0.77	20318
2019-10-23	0.75	0.81	0.70	0.80	73474
2019-10-24	0.72	0.79	0.70	0.74	27723
2019-10-25	0.76	0.80	0.70	0.74	54372
2019-10-28	0.81	0.82	0.75	0.76	67269
2019-10-29	0.80	0.80	0.73	0.76	40588
2019-10-30	0.75	0.77	0.71	0.74	35214
2019-10-31	0.74	0.77	0.71	0.71	46069
2019-11-01	0.69	0.75	0.66	0.70	65484
2019-11-04	0.70	0.73	0.45	0.70	62678
2019-11-05	0.63	0.73	0.61	0.68	77670
2019-11-06	0.68	0.71	0.60	0.63	180987
2019-11-07	0.60	0.67	0.55	0.62	92284
2019-11-08	0.62	0.63	0.55	0.58	51513
2019-11-11	0.55	0.63	0.55	0.58	48530
2019-11-12	0.60	0.61	0.55	0.55	45699
2019-11-13	0.51	0.60	0.51	0.59	55321
2019-11-14	0.61	0.61	0.55	0.59	50881
2019-11-15	0.54	0.57	0.54	0.56	59645
2019-11-18	0.56	0.60	0.51	0.55	43439
2019-11-19	0.50	0.57	0.45	0.53	32214
2019-11-20	0.53	0.55	0.49	0.52	90840
2019-11-21	0.45	0.51	0.41	0.46	187631
2019-11-22	0.49	0.49	0.43	0.45	54647
2019-11-25	0.44	0.51	0.39	0.45	114535
2019-11-26	0.42	0.48	0.39	0.46	118785
2019-11-27	0.40	0.50	0.40	0.50	108849
2019-11-29	0.48	0.55	0.48	0.54	17053
2019-12-02	0.50	0.53	0.45	0.47	46998
2019-12-03	0.47	0.50	0.41	0.45	50962
2019-12-04	0.46	0.52	0.45	0.50	44773
2019-12-05	0.52	0.53	0.46	0.49	36122
2019-12-06	0.43	0.49	0.40	0.47	27616
2019-12-09	0.48	0.50	0.44	0.49	39845
2019-12-10	0.41	0.48	0.41	0.44	47395
2019-12-11	0.45	0.46	0.38	0.45	23432
2019-12-12	0.43	0.48	0.39	0.39	140575
2019-12-13	0.32	0.40	0.32	0.35	103373
2019-12-16	0.35	0.39	0.32	0.36	121014
2019-12-17	0.39	0.40	0.30	0.30	403458
2019-12-18	0.30	0.41	0.29	0.40	109794
2019-12-19	0.34	0.41	0.34	0.37	64609
2019-12-20	0.37	0.40	0.33	0.35	63706
2019-12-23	0.31	0.41	0.31	0.37	91230
2019-12-24	0.35	0.40	0.35	0.38	55799
2019-12-26	0.38	0.44	0.35	0.40	116736
2019-12-27	0.35	0.45	0.35	0.40	72605
2019-12-30	0.37	0.45	0.33	0.38	127853
2019-12-31	0.37	0.43	0.36	0.37	114201
2020-01-02	0.36	0.41	0.36	0.37	49988
2020-01-03	0.35	0.42	0.35	0.41	88671
2020-01-06	0.44	0.45	0.37	0.38	168530
2020-01-07	0.36	0.51	0.35	0.48	289712
2020-01-08	0.50	0.52	0.41	0.44	234651
2020-01-09	0.36	0.45	0.36	0.43	57158
2020-01-10	0.44	0.46	0.39	0.45	76973
2020-01-13	0.45	0.47	0.40	0.43	72417
2020-01-14	0.36	0.50	0.36	0.46	154330
2020-01-15	0.46	0.48	0.40	0.45	262702
2020-01-16	0.42	0.47	0.42	0.47	102903
2020-01-17	0.48	0.49	0.45	0.45	118102
2020-01-21	0.47	0.47	0.42	0.44	52828
2020-01-22	0.48	0.55	0.41	0.51	163579
2020-01-23	0.41	0.55	0.41	0.48	164548
2020-01-24	0.45	0.51	0.45	0.48	108623
2020-01-27	0.44	0.55	0.37	0.55	125279
2020-01-28	0.55	0.65	0.53	0.55	191184
2020-01-29	0.53	0.65	0.53	0.64	190891
2020-01-30	0.65	0.74	0.56	0.73	321876
2020-01-31	0.73	0.74	0.61	0.65	242629
2020-02-03	0.64	0.78	0.52	0.74	169028
2020-02-04	0.67	0.74	0.65	0.69	127643
2020-02-05	0.73	0.85	0.67	0.80	290974
2020-02-06	0.83	1.06	0.83	0.99	645012
2020-02-07	1.06	1.22	1.00	1.11	659307
2020-02-10	1.15	1.61	1.13	1.53	844492
2020-02-11	1.60	1.80	1.58	1.77	873305
2020-02-12	1.90	2.05	1.32	1.70	1254116
2020-02-13	1.56	1.61	1.30	1.32	507381
2020-02-14	1.32	1.48	1.16	1.44	413379
2020-02-18	1.30	1.69	1.28	1.58	420942
2020-02-19	1.67	1.69	1.39	1.40	239027
2020-02-20	1.32	1.48	1.26	1.38	207906
2020-02-21	1.43	1.46	1.35	1.35	197172
2020-02-24	1.17	1.30	1.08	1.15	409990
2020-02-25	0.95	1.15	0.91	0.98	467032
2020-02-26	0.81	0.98	0.81	0.90	365711
2020-02-27	0.83	1.12	0.83	1.10	224602
2020-02-28	0.90	1.02	0.85	0.90	290953
2020-03-02	0.88	1.11	0.86	1.09	276822
2020-03-03	1.15	1.17	0.98	1.04	170500
2020-03-04	1.07	1.07	0.95	0.97	94005
2020-03-05	1.03	1.20	1.00	1.16	289929
2020-03-06	1.09	1.25	1.03	1.22	243975
2020-03-09	0.87	1.05	0.81	0.91	321152
2020-03-10	0.75	1.08	0.75	0.96	147693
2020-03-11	0.92	1.00	0.81	0.85	178464
2020-03-12	0.67	0.75	0.63	0.63	631178
2020-03-13	0.70	0.75	0.57	0.68	263699
2020-03-16	0.55	0.65	0.50	0.58	417146
2020-03-17	0.59	0.64	0.54	0.60	166134
2020-03-18	0.55	0.63	0.53	0.57	424570
2020-03-19	0.60	0.66	0.51	0.65	329835
2020-03-20	0.65	0.83	0.63	0.67	235773
2020-03-23	0.65	0.69	0.60	0.66	88733
2020-03-24	0.77	0.78	0.65	0.70	183080
2020-03-25	0.70	0.75	0.65	0.67	122201
2020-03-26	0.72	0.72	0.65	0.68	152556
2020-03-27	0.68	0.72	0.63	0.65	101865
2020-03-30	0.68	0.74	0.56	0.68	99383
2020-03-31	0.73	0.73	0.65	0.68	43866
2020-04-01	0.67	0.68	0.60	0.63	133901
2020-04-02	0.67	0.77	0.61	0.72	321473
2020-04-03	0.72	0.78	0.66	0.70	122391
2020-04-06	0.77	0.83	0.75	0.83	170010
2020-04-07	0.80	0.94	0.80	0.85	149800
2020-04-08	0.90	0.91	0.78	0.83	95328
2020-04-09	0.87	0.91	0.80	0.85	183496
2020-04-13	0.85	0.86	0.74	0.77	255393
2020-04-14	0.78	0.85	0.75	0.82	247822
2020-04-15	0.85	0.85	0.76	0.82	68347
2020-04-16	0.71	0.86	0.71	0.80	77539
2020-04-17	0.90	0.90	0.80	0.85	128917
2020-04-20	0.84	1.00	0.84	0.91	191010
2020-04-21	0.90	0.93	0.83	0.90	98419
2020-04-22	0.85	0.99	0.85	0.93	102188
2020-04-23	0.80	1.15	0.80	1.12	229936
2020-04-24	1.14	1.22	1.05	1.14	367257
2020-04-27	1.13	1.24	1.12	1.18	264389
2020-04-28	1.25	1.28	1.15	1.22	248672
2020-04-29	1.23	1.50	1.23	1.44	362566
2020-04-30	1.45	1.53	1.27	1.39	462603
2020-05-01	1.23	1.49	1.23	1.30	196141
2020-05-04	1.18	1.35	1.17	1.25	160600
2020-05-05	1.25	1.34	1.21	1.27	273659
2020-05-06	1.25	1.39	1.25	1.36	172018
2020-05-07	1.38	1.58	1.38	1.53	334080
2020-05-08	1.62	1.68	1.53	1.63	1333559
2020-05-11	1.30	1.50	1.20	1.41	636727
2020-05-12	1.40	1.55	1.40	1.50	421384
2020-05-13	1.55	1.64	1.43	1.50	295020
2020-05-14	1.55	1.58	1.46	1.50	261206
2020-05-15	1.41	1.50	1.33	1.35	380876
2020-05-18	1.40	1.45	1.30	1.36	264190
2020-05-19	1.46	1.46	1.23	1.40	119746
2020-05-20	1.45	1.50	1.35	1.38	146810
2020-05-21	1.24	1.38	1.21	1.29	171569
2020-05-22	1.30	1.35	1.20	1.28	127011
2020-05-26	1.22	1.38	1.22	1.27	122186
2020-05-27	1.23	1.40	1.22	1.30	114995
2020-05-28	1.32	1.42	1.32	1.37	132500
2020-05-29	1.46	1.46	1.30	1.37	118907
2020-06-01	1.38	1.46	1.26	1.43	147257
2020-06-02	1.52	1.60	1.40	1.50	363666
2020-06-03	1.50	1.54	1.42	1.48	95811
2020-06-04	1.45	1.58	1.45	1.48	260216
2020-06-05	1.51	1.55	1.39	1.48	160568
2020-06-08	1.46	1.50	1.40	1.40	147282
2020-06-09	1.49	1.53	1.35	1.43	84954
2020-06-10	1.40	1.48	1.38	1.48	83591
2020-06-11	1.45	1.45	1.21	1.24	255923
2020-06-12	1.30	1.39	1.14	1.28	133034
2020-06-15	1.26	1.33	1.10	1.32	128757
2020-06-16	1.41	1.41	1.25	1.29	86284
2020-06-17	1.31	1.35	1.20	1.21	176051
2020-06-18	1.20	1.33	1.20	1.26	61526
2020-06-19	1.23	1.28	1.18	1.22	82827
2020-06-22	1.23	1.35	1.22	1.33	120043
2020-06-23	1.29	1.41	1.25	1.32	86018
2020-06-24	1.30	1.34	1.17	1.24	253936
2020-06-25	1.23	1.24	1.15	1.21	60353
2020-06-26	1.18	1.23	1.09	1.15	123215
2020-06-29	1.05	1.16	1.05	1.15	113853
2020-06-30	1.01	1.20	1.00	1.20	70536
2020-07-01	1.18	1.25	1.11	1.13	119550
2020-07-02	1.13	1.23	1.12	1.17	108144
2020-07-06	1.19	1.25	1.16	1.22	108164
2020-07-07	1.24	1.29	1.10	1.17	194746
2020-07-08	0.99	1.33	0.99	1.30	183281
2020-07-09	1.30	1.39	1.19	1.23	92439
2020-07-10	1.30	1.32	1.20	1.26	85944
2020-07-13	1.33	1.34	1.25	1.25	246760
2020-07-14	1.25	1.33	1.18	1.25	52709
2020-07-15	1.25	1.28	1.14	1.22	141240
2020-07-16	1.08	1.19	1.08	1.17	191507
2020-07-17	1.17	1.23	1.11	1.20	58898
2020-07-20	1.14	1.29	1.13	1.21	152331
2020-07-21	1.18	1.27	1.18	1.25	197432
2020-07-22	1.34	1.34	1.22	1.28	171703
2020-07-23	1.32	1.46	1.30	1.42	285803
2020-07-24	1.43	1.47	1.35	1.42	102888
2020-07-27	1.50	1.85	1.35	1.82	1400603
2020-07-28	1.83	1.96	1.65	1.80	671701
2020-07-29	1.82	1.96	1.70	1.80	216347
2020-07-30	1.63	1.81	1.60	1.70	370868
2020-07-31	1.73	1.88	1.70	1.83	269124
2020-08-03	1.84	2.25	1.80	2.22	1104406
2020-08-04	2.08	2.11	1.85	1.95	567963
2020-08-05	1.98	2.20	1.98	2.07	381156
2020-08-06	2.06	2.17	1.95	2.04	533086
2020-08-07	1.96	2.13	1.79	1.92	374027
2020-08-10	2.11	2.11	1.86	1.95	356102
2020-08-11	1.94	1.94	1.75	1.77	311750
2020-08-12	1.75	1.90	1.75	1.79	123508
2020-08-13	1.81	1.90	1.75	1.80	114963
2020-08-14	1.95	2.02	1.85	1.95	275989
2020-08-17	1.75	2.06	1.75	1.97	510065
2020-08-18	1.99	2.10	1.85	1.95	178923
2020-08-19	1.88	1.95	1.74	1.77	257085
2020-08-20	1.80	1.88	1.75	1.83	200964
2020-08-21	1.92	1.93	1.64	1.69	275035
2020-08-24	1.72	1.80	1.66	1.73	116918
2020-08-25	1.70	1.72	1.48	1.53	346345
2020-08-26	1.52	1.64	1.47	1.61	203083
2020-08-27	1.57	1.66	1.50	1.54	286784
2020-08-28	1.64	1.65	1.50	1.65	198450
2020-08-31	1.81	1.81	1.65	1.78	242161
2020-09-01	1.80	1.95	1.80	1.90	386212
2020-09-02	1.90	1.90	1.72	1.78	266446
2020-09-03	1.55	1.73	1.55	1.64	197062
2020-09-04	1.60	1.69	1.49	1.63	326782
2020-09-08	1.59	1.65	1.44	1.52	123603
2020-09-09	1.34	1.61	1.34	1.59	111693
2020-09-10	1.56	1.63	1.53	1.57	159236
2020-09-11	1.55	1.65	1.48	1.53	59188
2020-09-14	1.63	1.63	1.55	1.60	106624
2020-09-15	1.60	1.62	1.50	1.56	202356
2020-09-16	1.48	1.65	1.48	1.55	77661
2020-09-17	1.60	1.60	1.43	1.55	136706
2020-09-18	1.58	1.58	1.48	1.52	85839
2020-09-21	1.45	1.54	1.33	1.43	208124
2020-09-22	1.45	1.45	1.35	1.42	126511
2020-09-23	1.50	1.50	1.19	1.25	355369
2020-09-24	1.31	1.41	1.22	1.40	184154
2020-09-25	1.49	1.50	1.30	1.36	297897
2020-09-28	1.49	1.53	1.38	1.45	341306
2020-09-29	1.49	1.50	1.40	1.43	83925
2020-09-30	1.41	1.45	1.26	1.35	120293
2020-10-01	1.48	1.48	1.29	1.36	238588
2020-10-02	1.32	1.38	1.28	1.29	191386
2020-10-05	1.31	1.38	1.29	1.31	99550
2020-10-06	1.43	1.44	1.13	1.30	145541
2020-10-07	1.31	1.36	1.28	1.31	137896
2020-10-08	1.33	1.50	1.30	1.50	194011
2020-10-09	1.65	1.67	1.50	1.63	322098
2020-10-12	1.68	1.89	1.65	1.88	472788
2020-10-13	1.81	1.83	1.65	1.70	401030
2020-10-14	1.67	1.75	1.60	1.69	264482
2020-10-15	1.70	1.74	1.60	1.66	174608
2020-10-16	1.65	1.71	1.53	1.59	259468
2020-10-19	1.62	1.70	1.60	1.64	154945
2020-10-20	1.69	1.72	1.59	1.67	145822
2020-10-21	1.73	1.84	1.50	1.82	388962
2020-10-22	1.85	1.93	1.74	1.80	297365
2020-10-23	1.85	1.85	1.60	1.70	226280
2020-10-26	1.69	1.80	1.51	1.59	377166
2020-10-27	1.68	1.80	1.50	1.78	364555
2020-10-28	1.59	1.73	1.54	1.61	272668
2020-10-29	1.57	1.65	1.54	1.62	153799
2020-10-30	1.59	1.90	1.50	1.90	304073
2020-11-02	1.87	1.89	1.50	1.78	196459
2020-11-03	1.90	1.90	1.74	1.78	149925
2020-11-04	1.65	1.98	1.57	1.88	330776
2020-11-05	1.98	2.12	1.90	2.00	533571
2020-11-06	2.15	2.17	1.95	2.02	347602
2020-11-09	2.03	2.05	1.70	1.95	513784
2020-11-10	2.00	2.70	1.83	1.89	119108
2020-11-11	1.94	2.04	1.78	1.93	222965
2020-11-12	2.07	2.07	1.86	1.94	198044
2020-11-13	2.05	2.05	1.90	1.94	162818
2020-11-16	2.02	2.09	1.93	2.00	236023
2020-11-17	2.05	2.44	2.00	2.37	1255498
2020-11-18	2.48	2.62	2.25	2.30	787685
2020-11-19	2.24	2.60	2.03	2.53	594330
2020-11-20	2.61	2.84	2.61	2.75	740759
2020-11-23	3.11	3.72	3.00	3.70	1816380
2020-11-24	3.85	4.83	3.85	4.32	2143230
2020-11-25	4.63	4.63	3.75	3.85	1117940
2020-11-27	3.53	3.55	3.18	3.31	767050
2020-11-30	4.10	4.82	4.10	4.80	1441040
2020-12-01	4.80	5.20	4.50	4.66	1116990
2020-12-02	4.75	4.90	4.32	4.63	574938
2020-12-03	4.56	5.10	4.56	5.08	900007
2020-12-04	4.88	4.97	4.72	4.90	683498
2020-12-07	5.00	5.75	5.00	5.65	1110371
2020-12-08	5.60	6.15	5.35	5.45	1080058
2020-12-09	5.10	5.65	4.96	5.28	1091703
2020-12-10	5.30	5.55	4.90	5.50	837201
2020-12-11	5.50	5.50	5.05	5.15	446560
2020-12-14	5.50	5.90	5.50	5.78	705159
2020-12-15	5.93	7.19	5.85	7.09	1259654
2020-12-16	7.78	9.25	7.60	9.15	1923357
2020-12-17	11.40	12.42	9.25	10.30	2906116
2020-12-18	10.33	11.15	8.85	9.88	1416955
2020-12-21	10.00	11.40	9.84	10.30	1403506
2020-12-22	11.10	11.15	10.25	11.10	1173404
2020-12-23	11.20	11.25	9.35	9.40	1445233
2020-12-24	9.25	9.30	7.60	8.30	1811433
2020-12-28	11.45	11.50	9.80	10.08	1389674
2020-12-29	10.45	10.75	9.00	9.85	883280
2020-12-30	10.00	10.60	9.80	9.88	1068184
2020-12-31	9.38	9.70	8.85	9.45	937915
2021-01-04	11.00	11.00	9.60	9.75	1831839
2021-01-05	10.20	10.70	9.50	10.63	1172328
2021-01-06	10.90	11.85	10.60	10.84	1962222
2021-01-07	11.75	12.75	11.10	12.25	2515321
2021-01-08	13.00	13.85	12.25	13.25	2346529
2021-01-11	10.25	11.75	9.70	11.05	2314739
2021-01-12	10.53	12.10	10.53	11.85	1171595
2021-01-13	12.08	12.15	11.20	11.70	787301
2021-01-14	12.20	13.05	11.20	12.30	893340
2021-01-15	11.65	11.65	10.80	11.15	869643
2021-01-19	12.43	12.45	11.80	11.90	860363
2021-01-20	11.75	12.05	10.10	11.35	914317
2021-01-21	9.21	10.00	9.11	9.70	1438603
2021-01-22	9.70	10.45	9.70	10.10	638806
2021-01-25	11.00	11.05	9.90	10.25	716371
2021-01-26	10.00	10.25	9.50	9.95	499765
2021-01-27	9.75	9.75	8.69	8.95	890808
2021-01-28	8.75	10.25	8.75	10.15	906062
2021-01-29	11.50	11.75	9.50	9.50	922794
2021-02-01	9.53	9.95	8.95	9.35	704760
2021-02-02	9.95	10.80	9.50	10.64	878152
2021-02-03	11.00	11.30	10.80	11.15	707255
2021-02-04	11.40	11.40	10.70	11.01	545998
2021-02-05	11.25	11.31	10.85	10.96	566575
2021-02-08	12.25	12.35	11.55	11.75	1392290
2021-02-09	12.25	13.27	12.05	13.25	1327284
2021-02-10	13.25	13.35	11.25	12.32	945139
2021-02-11	12.75	13.20	12.10	12.90	1064155
2021-02-12	13.20	15.75	12.74	15.70	2586311
2021-02-16	17.35	19.55	17.15	19.03	2859323
2021-02-17	20.50	23.75	19.95	23.40	2524917
2021-02-18	23.25	26.00	20.50	23.99	2516699
2021-02-19	25.48	28.75	25.37	26.83	2618234
2021-02-22	22.50	28.50	21.00	24.85	2404391
2021-02-23	21.05	22.35	17.49	19.40	2937276
2021-02-24	21.95	22.50	20.60	21.45	1129592
2021-02-25	22.75	23.90	19.30	20.15	1177156
2021-02-26	19.00	20.15	17.80	18.95	957941
2021-03-01	21.25	22.65	20.40	22.55	954977
2021-03-02	24.05	24.80	21.30	21.85	888584
2021-03-03	23.15	23.55	21.10	21.55	804190
2021-03-04	20.65	21.25	15.80	17.75	1621501
2021-03-05	18.00	18.75	13.15	17.48	1891990
2021-03-08	19.65	20.75	17.66	19.85	928902
2021-03-09	21.30	22.25	20.92	21.02	843724
2021-03-10	22.00	22.25	19.50	19.95	912465
2021-03-11	20.03	20.75	19.75	20.15	533568
2021-03-12	19.35	19.85	18.75	19.50	524899
2021-03-15	19.60	20.35	19.15	19.35	472114
2021-03-16	19.00	19.25	17.60	18.00	484206
2021-03-17	17.50	19.65	16.55	19.61	620984
2021-03-18	19.50	20.05	18.00	18.05	515584
2021-03-19	18.50	19.20	18.05	18.65	366516
2021-03-22	18.98	19.00	18.05	18.15	422119
2021-03-23	17.90	18.00	16.60	16.70	443562
2021-03-24	17.13	17.82	14.55	15.20	609317
2021-03-25	13.75	16.51	13.00	16.50	845439
2021-03-26	16.88	17.25	15.90	16.50	319628
2021-03-29	17.25	17.50	16.75	17.20	392019
2021-03-30	17.33	17.50	16.55	17.50	381419
2021-03-31	17.50	19.65	17.00	19.50	597180
2021-04-01	20.00	20.70	19.50	19.85	488693
2021-04-05	20.33	21.95	20.08	21.70	789285
2021-04-06	21.75	22.50	20.00	20.10	492890
2021-04-07	19.00	20.25	18.80	19.90	765748
2021-04-08	20.20	20.75	20.00	20.50	304839
2021-04-09	21.35	21.40	20.00	20.05	344649
2021-04-12	20.60	20.95	19.15	20.40	433464
2021-04-13	20.93	21.00	19.65	20.00	616135
2021-04-14	20.05	20.50	16.80	17.35	947398
2021-04-15	18.00	18.95	17.40	18.85	559470
2021-04-16	18.00	18.25	17.20	17.50	453034
2021-04-19	16.50	18.40	14.50	16.20	1023129
2021-04-20	15.55	16.75	15.15	15.90	402308
2021-04-21	15.55	16.60	15.25	15.45	332635
2021-04-22	15.68	16.20	14.47	14.50	563103
2021-04-23	13.35	14.35	12.90	14.25	753758
2021-04-26	15.00	16.06	14.99	15.85	368826
2021-04-27	16.00	16.50	15.60	15.85	474851
2021-04-28	15.90	16.10	15.45	15.95	198721
2021-04-29	16.10	16.10	14.75	14.95	432233
2021-04-30	15.13	19.05	15.05	18.75	539017
2021-05-03	19.20	19.35	17.80	18.65	684430
2021-05-04	18.33	18.33	16.65	17.10	472019
2021-05-05	17.10	18.45	16.60	16.72	348260
2021-05-06	16.90	17.90	15.25	15.60	524796
2021-05-07	15.75	16.55	15.60	16.25	282698
2021-05-10	16.40	17.01	15.35	15.48	447051
2021-05-11	15.00	16.40	13.75	15.70	605776
2021-05-12	15.70	16.30	14.55	14.60	377378
2021-05-13	13.80	14.50	12.25	12.80	969168
2021-05-14	13.80	14.95	13.50	14.35	378414
2021-05-17	12.45	13.26	12.40	12.85	463772
2021-05-18	12.80	13.25	12.65	12.89	328984
2021-05-19	10.70	12.70	10.00	12.00	836600
2021-05-20	12.75	13.20	12.10	12.70	383159
2021-05-21	12.60	13.00	11.40	11.75	364179
2021-05-24	12.00	13.65	11.70	13.55	524836
2021-05-25	12.93	12.95	12.15	12.50	422321
2021-05-26	13.00	13.40	12.70	13.25	286883
2021-05-27	13.35	14.09	13.25	13.60	288784
2021-05-28	12.88	13.25	12.45	12.55	292135
2021-06-01	13.00	13.00	12.30	12.40	288291
2021-06-02	12.85	13.00	12.61	12.85	240941
2021-06-03	12.88	12.95	12.45	12.55	245677
2021-06-04	12.40	12.57	12.30	12.45	172125
2021-06-07	12.25	12.70	12.00	12.09	206166
2021-06-08	12.00	12.10	10.85	12.00	496149
2021-06-09	12.25	12.75	11.90	12.30	226032
2021-06-10	12.75	12.75	12.10	12.20	159861
2021-06-11	12.25	12.75	11.85	12.00	166122
2021-06-14	12.50	13.15	12.30	13.05	341725
2021-06-15	13.00	13.35	12.55	13.00	151783
2021-06-16	12.70	12.90	12.15	12.20	134011
2021-06-17	13.20	13.30	12.75	12.75	413385
2021-06-18	12.75	12.80	11.90	12.13	337950
2021-06-21	11.75	12.00	11.55	11.95	292343
2021-06-22	11.40	11.60	10.25	11.45	601798
2021-06-23	11.95	12.00	11.60	11.65	200144
2021-06-24	12.00	12.10	11.65	11.80	118488
2021-06-25	11.80	11.85	11.20	11.35	196907
2021-06-28	11.65	11.80	11.50	11.70	156043
2021-06-29	12.25	13.80	12.25	13.73	1379886
2021-06-30	13.48	16.00	12.80	14.30	1296148
2021-07-01	14.71	15.85	14.00	15.50	1155854
2021-07-02	15.60	16.50	14.30	15.35	910741
2021-07-06	15.60	15.64	14.40	14.45	886795
2021-07-07	14.65	14.85	13.15	13.55	579845
2021-07-08	12.50	12.55	11.48	12.45	649358
2021-07-09	12.90	13.10	12.35	12.50	363147
2021-07-12	13.25	13.30	12.40	12.60	507169
2021-07-13	12.26	12.55	11.65	11.90	560417
2021-07-14	11.85	12.15	11.55	11.60	363514
2021-07-15	11.30	11.85	10.70	10.95	529158
2021-07-16	11.20	11.40	10.70	10.80	292750
2021-07-19	10.20	10.30	9.75	9.90	596474
2021-07-20	9.85	11.03	9.35	10.95	592363
2021-07-21	11.55	12.30	11.15	11.45	990601
2021-07-22	11.80	11.80	11.15	11.30	274933
2021-07-23	11.70	11.70	10.75	10.90	277173
2021-07-26	12.31	13.20	12.00	12.75	2006086
2021-07-27	12.50	12.50	11.35	11.70	614156
2021-07-28	12.10	12.35	11.90	12.00	481006
2021-07-29	12.05	12.30	11.68	11.90	268094
2021-07-30	11.10	13.10	11.00	12.85	1299426
2021-08-02	12.70	14.50	12.70	13.40	1045740
2021-08-03	12.85	13.60	12.55	13.40	520010
2021-08-04	13.70	14.15	13.35	13.90	678750
2021-08-05	13.65	15.30	13.20	14.60	1680519
2021-08-06	14.80	15.75	14.30	15.20	1511216
2021-08-09	16.20	17.10	15.90	16.20	1686999
2021-08-10	16.35	16.45	14.80	15.45	1028651
2021-08-11	16.00	16.70	15.65	16.05	1010040
2021-08-12	15.85	15.90	14.40	15.55	1029107
2021-08-13	16.25	16.35	15.15	15.20	656574
2021-08-16	15.65	15.70	14.75	14.75	676320
2021-08-17	14.70	15.05	13.30	13.45	769437
2021-08-18	13.50	14.75	13.30	13.90	689906
2021-08-19	13.50	14.90	13.40	14.75	667817
2021-08-20	15.10	15.75	14.65	15.20	933305
2021-08-23	16.05	16.15	14.98	15.30	829202
2021-08-24	15.25	15.50	14.80	15.50	521519
2021-08-25	15.15	15.80	15.00	15.80	501451
2021-08-26	15.20	15.55	14.78	14.90	569411
2021-08-27	15.15	15.85	15.00	15.60	798339
2021-08-30	15.50	15.90	15.05	15.85	631242
2021-08-31	15.85	16.40	15.50	15.90	801892
2021-09-01	16.05	17.03	15.75	16.35	1657629
2021-09-02	17.05	17.35	16.50	16.80	1271161
2021-09-03	16.90	18.70	16.88	18.00	2895155
2021-09-07	18.35	18.75	15.90	16.55	2125203
2021-09-08	16.10	16.65	15.15	15.95	982407
2021-09-09	16.45	16.75	16.00	16.00	920094
2021-09-10	15.80	15.90	14.95	15.00	1059880
2021-09-13	15.00	15.55	14.50	15.30	1038508
2021-09-14	15.50	15.80	14.75	14.75	507777
2021-09-15	15.25	15.37	14.80	15.10	603932
2021-09-16	15.00	15.10	14.45	14.50	527298
2021-09-17	14.30	14.70	14.00	14.00	640836
2021-09-20	12.98	13.20	12.50	12.95	872256
2021-09-21	13.20	13.44	12.60	12.75	555385
2021-09-22	13.20	14.65	12.93	14.00	840173
2021-09-23	14.60	14.90	14.25	14.80	766333
2021-09-24	13.70	14.80	13.65	14.25	836052
2021-09-27	14.50	14.80	14.00	14.30	604818
2021-09-28	13.80	14.15	13.15	13.30	669899
2021-09-29	13.60	13.70	12.75	12.80	545467
2021-09-30	13.38	13.40	12.78	13.35	676138
2021-10-01	14.20	14.20	13.50	13.90	1036564
2021-10-04	14.40	14.50	13.70	14.15	981984
2021-10-05	14.50	15.30	14.21	15.20	1452007
2021-10-06	15.60	15.80	14.95	15.35	1411281
2021-10-07	15.20	15.30	14.60	14.75	596784
2021-10-08	15.10	15.15	14.40	14.60	577288
2021-10-11	14.81	15.75	14.70	15.55	852682
2021-10-12	15.23	15.30	14.25	14.45	990902
2021-10-13	14.60	14.70	13.95	14.35	679483
2021-10-14	14.70	14.75	14.20	14.45	660203
2021-10-15	14.80	16.00	14.65	15.65	2236308
2021-10-18	15.90	17.50	15.75	16.75	2608129
2021-10-19	17.35	18.30	16.25	18.20	2701788
2021-10-20	18.50	20.50	18.25	19.85	4175198
2021-10-21	20.24	21.05	18.60	18.80	3415753
2021-10-22	18.55	18.68	17.45	17.80	2000505
2021-10-25	18.30	19.75	18.30	19.50	2287705
2021-10-26	19.75	19.75	18.75	19.10	1780341
2021-10-27	18.15	18.75	17.05	17.10	1964301
2021-10-28	18.35	18.55	17.45	18.45	1769705
2021-10-29	18.70	19.85	17.70	17.70	3453027
2021-11-01	18.65	19.20	18.00	19.00	2077861
2021-11-02	19.67	21.80	19.45	21.80	6298624
2021-11-03	21.20	22.00	20.20	21.75	3165067
2021-11-04	21.60	23.15	21.15	22.05	2614584
2021-11-05	22.40	22.90	21.43	22.10	1899554
2021-11-08	23.50	24.75	23.10	24.30	3621251
2021-11-09	26.35	28.00	21.55	22.20	8688332
2021-11-10	23.80	23.90	20.15	20.40	3969219
2021-11-11	21.00	21.45	20.20	20.85	2217527
2021-11-12	20.88	21.75	20.35	21.60	2430335
2021-11-15	22.08	22.31	20.55	21.10	2279108
2021-11-16	20.10	21.50	19.40	20.15	3127344
2021-11-17	20.19	20.65	19.55	20.20	1980319
2021-11-18	19.85	20.05	18.35	19.65	3123821
2021-11-19	19.65	21.40	19.61	21.00	2882083
2021-11-22	21.15	21.30	19.15	19.45	2328844
2021-11-23	19.62	20.48	19.25	20.20	1783292
2021-11-24	19.41	19.90	18.91	19.80	1355879
2021-11-26	18.55	19.15	18.20	18.55	1537628
2021-11-29	19.15	19.73	18.35	19.25	1922046
2021-11-30	19.60	20.25	17.80	18.85	2649995
2021-12-01	19.50	19.53	17.55	17.80	2420969
2021-12-02	17.65	17.90	16.05	17.15	2705392
2021-12-03	17.35	17.35	15.05	15.55	2469957
2021-12-06	14.00	15.30	13.50	15.15	2448252
2021-12-07	16.30	16.95	16.00	16.15	1286662
2021-12-08	16.30	16.85	15.70	16.55	1090512
2021-12-09	16.05	16.10	14.60	14.65	1872684
2021-12-10	15.50	15.55	14.25	14.40	1334901
2021-12-13	14.25	14.25	13.40	13.80	1494295
2021-12-14	13.40	13.95	13.15	13.60	1464235
2021-12-15	13.60	14.35	12.45	14.15	2682758
2021-12-16	14.20	14.25	13.00	13.15	1510420
2021-12-17	12.55	13.50	12.15	12.95	1877625
2021-12-20	12.45	12.75	12.20	12.50	1123845
2021-12-21	13.17	14.33	13.00	14.05	1766769
2021-12-22	14.15	14.55	13.85	14.25	1399960
2021-12-23	14.43	15.55	13.73	15.30	1777821
2021-12-27	15.70	15.80	15.05	15.40	994671
2021-12-28	14.55	15.05	13.80	13.95	1344976
2021-12-29	13.80	14.18	13.20	13.30	955508
2021-12-30	13.25	13.85	13.15	13.20	1169105
2021-12-31	13.25	13.85	13.10	13.20	1159823
2022-01-03	13.45	13.63	12.75	13.30	1326972
2022-01-04	13.50	13.80	12.95	13.60	1263962
2022-01-05	13.45	13.60	11.95	12.20	1730633
2022-01-06	11.90	12.25	11.40	12.00	1865094
2022-01-07	11.85	12.15	11.35	11.45	1655661
2022-01-10	10.85	11.55	10.70	11.50	1652288
2022-01-11	11.45	12.30	11.21	12.05	1428408
2022-01-12	12.68	13.06	12.23	12.65	1528688
2022-01-13	12.85	12.85	11.50	11.50	1331099
2022-01-14	11.45	12.10	11.35	12.10	1187213
2022-01-18	11.45	11.55	10.75	10.90	1706361
2022-01-19	11.25	11.40	10.55	10.60	1089241
2022-01-20	10.89	11.60	10.75	10.80	1546047
2022-01-21	10.05	10.30	9.10	9.10	2891590
2022-01-24	7.85	9.40	7.50	9.35	3895700
2022-01-25	9.30	9.54	8.80	9.25	1718244
2022-01-26	9.95	10.35	9.15	9.30	2594885
2022-01-27	9.45	9.55	8.50	8.65	1620393
2022-01-28	8.73	9.35	8.37	9.35	1938991
2022-01-31	9.25	10.20	9.15	9.95	2123528
2022-02-01	10.20	10.65	9.85	10.55	1740058
2022-02-02	10.50	10.50	9.68	9.85	1491630
2022-02-03	9.50	9.75	9.20	9.30	1087445
2022-02-04	9.45	10.60	9.45	10.00	3776604
2022-02-07	10.85	11.45	10.30	10.40	4058793
2022-02-08	10.35	10.80	10.15	10.45	2323618
2022-02-09	10.60	11.25	10.48	11.15	2103379
2022-02-10	10.80	12.05	10.60	11.10	2458287
2022-02-11	11.05	11.40	10.35	10.40	2187680
2022-02-14	10.50	10.80	9.85	10.00	1765056
2022-02-15	11.00	11.25	10.55	11.05	2115256
2022-02-16	10.90	11.13	10.55	10.75	1629871
2022-02-17	10.40	10.60	10.00	10.10	1640904
2022-02-18	10.10	10.20	9.57	9.85	1939821
2022-02-22	9.35	9.75	9.10	9.35	1890856
2022-02-23	9.75	9.85	8.90	8.95	1716766
2022-02-24	7.90	9.70	7.90	9.65	2019234
2022-02-25	9.85	9.95	9.35	9.55	1514249
2022-02-28	9.65	10.40	9.45	10.20	1759047
2022-03-01	10.80	10.88	10.15	10.30	1939340
2022-03-02	10.30	10.70	10.11	10.40	1287143
2022-03-03	10.40	10.40	9.40	9.40	1570350
2022-03-04	9.35	9.45	8.72	8.90	1512770
2022-03-07	8.90	9.00	8.20	8.25	1809884
2022-03-08	8.30	8.90	8.20	8.60	1672550
2022-03-09	9.55	9.60	9.11	9.35	1612118
2022-03-10	8.80	9.30	8.75	9.20	1420627
2022-03-11	9.25	9.25	8.60	8.60	1520191
2022-03-14	8.70	8.75	8.00	8.20	1619200
2022-03-15	8.30	8.70	7.90	8.70	1035052
2022-03-16	8.90	9.30	8.60	9.30	1281439
2022-03-17	9.20	9.75	9.20	9.70	1076193
2022-03-18	9.50	10.30	9.40	10.15	1589951
2022-03-21	10.00	10.10	9.45	9.65	1856673
2022-03-22	10.15	10.50	10.00	10.20	1963942
2022-03-23	10.10	10.50	9.75	10.00	1475390
2022-03-24	10.25	10.85	9.91	10.85	1926182
2022-03-25	11.20	11.35	10.41	10.60	1671828
2022-03-28	11.20	11.70	10.95	11.50	2158159
2022-03-29	11.60	11.65	11.00	11.35	1679532
2022-03-30	11.20	11.45	11.05	11.05	1751114
2022-03-31	11.20	11.25	10.55	10.65	1277185
2022-04-01	10.60	10.93	10.40	10.55	1692948
2022-04-04	10.60	10.90	10.30	10.65	1277623
2022-04-05	10.85	10.85	10.05	10.10	1354184
2022-04-06	10.00	10.04	9.38	9.55	1587334
2022-04-07	9.45	9.73	9.15	9.50	911325
2022-04-08	9.25	9.60	9.15	9.25	879097
2022-04-11	9.00	9.25	8.80	8.95	1035184
2022-04-12	9.25	9.40	8.75	8.85	1139419
2022-04-13	8.90	9.50	8.80	9.30	871874
2022-04-14	9.25	9.35	8.75	8.75	839504
2022-04-18	8.75	8.95	8.40	8.65	1201407
2022-04-19	8.95	9.25	8.68	9.05	964231
2022-04-20	9.25	9.35	8.77	8.85	810521
2022-04-21	9.20	9.30	8.40	8.45	1122804
2022-04-22	8.48	8.60	7.95	8.05	1032212
2022-04-25	7.85	8.43	7.80	8.40	1331460
2022-04-26	8.35	8.35	7.80	7.85	1014378
2022-04-27	7.85	8.20	7.75	7.85	1372875
2022-04-28	7.90	8.20	7.55	8.00	1410196
2022-04-29	7.90	8.25	7.30	7.30	1596202
2022-05-02	7.40	7.65	7.18	7.55	1775894
2022-05-03	7.55	7.75	7.45	7.55	807534
2022-05-04	7.55	8.00	7.20	8.00	1775722
2022-05-05	7.90	7.90	7.20	7.35	1265634
2022-05-06	7.15	7.30	6.80	7.00	1401467
2022-05-09	6.50	6.60	5.75	5.80	1695067
2022-05-10	6.10	6.50	5.80	5.95	1376646
2022-05-11	5.35	5.75	4.60	4.61	2494224
2022-05-12	4.30	4.65	3.90	4.23	1905188
2022-05-13	4.70	4.87	4.38	4.64	1264667
2022-05-16	4.72	4.75	4.23	4.29	892754
2022-05-17	4.50	4.73	4.43	4.66	486016
2022-05-18	4.66	4.66	4.28	4.36	427559
2022-05-19	4.31	4.66	4.31	4.52	523972
2022-05-20	4.59	4.64	4.20	4.43	520693
2022-05-23	4.56	4.56	4.15	4.25	973278
2022-05-24	4.10	4.19	3.74	3.82	1929126
2022-05-25	3.80	3.97	3.66	3.69	1848026
2022-05-26	3.65	3.86	3.55	3.78	2489167
2022-05-27	3.79	4.02	3.78	3.98	2033435
2022-05-31	4.53	4.63	4.30	4.39	3571044
2022-06-01	4.48	4.48	3.97	3.99	2485561
2022-06-02	3.96	4.21	3.95	4.18	2056560
2022-06-03	4.14	4.24	4.00	4.24	1646492
2022-06-06	4.40	4.46	4.05	4.14	1716707
2022-06-07	4.01	4.13	3.91	4.08	2441731
2022-06-08	4.04	4.17	3.87	3.91	1702318
2022-06-09	3.90	3.91	3.56	3.57	1841057
2022-06-10	3.47	3.55	3.33	3.39	1809209
2022-06-13	2.94	3.10	2.87	2.92	3573286
2022-06-14	2.93	3.15	2.82	3.02	2690472
2022-06-15	3.04	3.19	2.93	3.10	3509096
2022-06-16	3.04	3.04	2.83	2.89	2118819
2022-06-17	2.86	3.02	2.86	2.94	2103980
2022-06-21	3.00	3.28	3.00	3.08	2386215
2022-06-22	3.01	3.10	2.95	3.00	1403107
2022-06-23	3.10	3.24	2.98	3.23	1649359
2022-06-24	3.31	3.62	3.29	3.57	2064034
2022-06-27	3.61	3.63	3.36	3.44	1520315
2022-06-28	3.47	3.51	3.12	3.16	1612592
2022-06-29	3.11	3.15	3.00	3.11	1472571
2022-06-30	2.98	3.06	2.89	2.99	1893295
2022-07-01	3.02	3.12	2.95	3.11	1043926
2022-07-05	2.95	3.40	2.87	3.37	2419076
2022-07-06	3.34	3.40	3.18	3.23	1210611
2022-07-07	3.25	3.65	3.24	3.64	2227068
2022-07-08	3.52	3.74	3.39	3.62	2724859
2022-07-11	3.48	3.50	3.26	3.26	1359787
2022-07-12	3.21	3.30	3.12	3.15	1237840
2022-07-13	3.04	3.26	3.02	3.21	1323770
2022-07-14	3.15	3.28	3.05	3.24	1067389
2022-07-15	3.32	3.53	3.31	3.53	1465831
2022-07-18	3.75	4.03	3.66	3.70	3402580
2022-07-19	3.83	4.03	3.72	4.01	2128458
2022-07-20	4.15	4.40	4.11	4.32	3573466
2022-07-21	4.18	4.45	4.11	4.45	1819973
2022-07-22	4.54	4.54	3.90	3.93	2088299
2022-07-25	3.91	3.94	3.58	3.66	1666769
2022-07-26	3.53	3.59	3.38	3.41	1461489
2022-07-27	3.53	3.95	3.49	3.91	1787368
2022-07-28	3.91	4.21	3.72	4.16	2425089
2022-07-29	4.16	4.51	4.01	4.51	5722739
2022-08-01	4.40	4.61	4.05	4.55	1815994
2022-08-02	4.44	4.98	4.37	4.85	2118217
2022-08-03	4.99	5.05	4.85	5.02	1482135
2022-08-04	4.95	5.26	4.87	4.92	1684174
2022-08-05	4.98	5.11	4.83	5.03	1450342
2022-08-08	5.22	5.54	5.14	5.53	1982056
2022-08-09	5.45	5.52	5.10	5.50	1434928
2022-08-10	5.75	6.09	5.59	6.06	2296397
2022-08-11	6.49	6.75	6.19	6.31	2737384
2022-08-12	6.31	7.18	6.30	7.18	1850042
2022-08-15	7.16	7.53	6.62	7.28	2252758
2022-08-16	7.12	7.27	6.66	6.73	1660098
2022-08-17	6.47	6.48	5.89	6.21	2435848
2022-08-18	6.34	6.46	6.20	6.32	1356639
2022-08-19	5.61	5.68	5.17	5.32	2205142
2022-08-22	5.00	5.08	4.89	4.93	1335324
2022-08-23	5.08	5.54	5.02	5.46	1591307
2022-08-24	5.45	5.50	5.00	5.10	1680496
2022-08-25	5.10	5.19	4.85	4.89	1952052
2022-08-26	4.88	4.88	4.31	4.33	1929414
2022-08-29	4.12	4.80	4.12	4.76	1430421
2022-08-30	4.91	5.14	4.57	4.89	1869423
2022-08-31	4.90	5.17	4.84	5.09	1110144
2022-09-01	4.95	4.97	4.73	4.85	841488
2022-09-02	4.90	5.03	4.75	4.79	968844
2022-09-06	4.74	4.81	4.25	4.26	1456539
2022-09-07	4.16	4.34	4.03	4.32	987950
2022-09-08	4.29	4.64	4.25	4.62	1068555
2022-09-09	4.91	5.14	4.91	5.11	1329951
2022-09-12	5.22	5.29	5.05	5.12	1272984
2022-09-13	4.66	4.81	4.54	4.55	1394019
2022-09-14	4.54	4.64	4.46	4.54	460662
2022-09-15	4.47	4.59	4.33	4.50	1283402
2022-09-16	4.32	4.37	4.21	4.23	1289000
2022-09-19	4.06	4.31	3.99	4.27	1001850
2022-09-20	4.13	4.29	4.05	4.13	656667
2022-09-21	4.19	4.40	4.15	4.18	929304
2022-09-22	4.20	4.20	3.91	3.97	819747
2022-09-23	3.87	3.94	3.68	3.75	970337
2022-09-26	3.70	3.91	3.59	3.61	926019
2022-09-27	3.86	3.88	3.65	3.72	1037691
2022-09-28	3.69	4.05	3.65	4.03	1088479
2022-09-29	3.90	3.96	3.76	3.89	463782
2022-09-30	3.83	4.09	3.76	3.76	820842
2022-10-03	3.80	3.91	3.69	3.87	681232
2022-10-04	3.96	4.10	3.96	4.03	673499
2022-10-05	3.91	4.11	3.85	4.07	558798
2022-10-06	4.01	4.24	3.97	4.00	504362
2022-10-07	3.93	3.97	3.72	3.76	579593
2022-10-10	3.70	3.75	3.45	3.49	623331
2022-10-11	3.51	3.56	3.29	3.39	491029
2022-10-12	3.36	3.41	3.23	3.31	554535
2022-10-13	3.12	3.44	3.02	3.38	890904
2022-10-14	3.48	3.55	3.18	3.20	487565
2022-10-17	3.30	3.42	3.25	3.31	601335
2022-10-18	3.38	3.47	3.17	3.20	561233
2022-10-19	3.21	3.25	3.11	3.14	361837
2022-10-20	3.12	3.22	3.00	3.03	513008
2022-10-21	3.04	3.15	2.96	3.12	783000
2022-10-24	3.15	3.18	2.97	3.13	652991
2022-10-25	3.12	3.56	3.12	3.51	1142411
2022-10-26	3.55	3.76	3.36	3.36	1424289
2022-10-27	3.39	3.49	3.31	3.31	987556
2022-10-28	3.27	3.41	3.26	3.38	1101293
2022-10-31	3.35	3.36	3.09	3.09	4526366
2022-11-01	3.17	3.21	3.05	3.08	1139382
2022-11-02	3.08	3.15	2.94	2.95	1453551
2022-11-03	2.93	3.00	2.80	2.81	1354566
2022-11-04	2.98	3.00	2.80	2.86	1385678
2022-11-07	2.89	2.89	2.70	2.72	1833017
2022-11-08	2.68	2.68	2.47	2.56	2874477
2022-11-09	2.47	2.52	2.27	2.29	2613408
2022-11-10	2.49	2.49	2.30	2.44	2102522
2022-11-11	2.35	2.66	2.34	2.63	2330762
2022-11-14	2.60	2.63	2.47	2.47	1204175
2022-11-15	2.56	2.65	2.49	2.55	1496528
2022-11-16	2.49	2.49	2.33	2.35	1291732
2022-11-17	2.30	2.39	2.25	2.36	1308424
2022-11-18	2.35	2.35	2.22	2.24	1306421
2022-11-21	2.18	2.18	2.00	2.00	1543807
2022-11-22	2.05	2.12	1.98	2.12	1104106
2022-11-23	2.15	2.19	2.07	2.14	1288544
2022-11-25	2.18	2.18	2.08	2.13	511946
2022-11-28	2.10	2.13	1.99	2.02	1333655
2022-11-29	2.03	2.06	1.99	2.01	1085457
2022-11-30	2.07	2.14	2.01	2.11	1431910
2022-12-01	2.14	2.23	2.11	2.21	1120118
2022-12-02	2.16	2.23	2.13	2.22	946450
2022-12-05	2.23	2.28	2.03	2.04	624422
2022-12-06	2.05	2.05	1.92	1.93	1060553
2022-12-07	1.90	1.94	1.84	1.86	666260
2022-12-08	1.87	1.95	1.86	1.91	595621
2022-12-09	1.91	1.97	1.88	1.92	420222
2022-12-12	1.91	1.97	1.89	1.90	546061
2022-12-13	2.06	2.14	1.94	1.95	1011569
2022-12-14	1.93	2.03	1.92	1.99	893570
2022-12-15	1.90	1.94	1.86	1.86	494155
2022-12-16	1.84	1.92	1.77	1.89	1733578
2022-12-19	1.82	1.83	1.74	1.76	1025966
2022-12-20	1.76	1.84	1.74	1.77	626001
2022-12-21	1.78	1.78	1.73	1.73	595163
2022-12-22	1.71	1.72	1.57	1.61	1093191
2022-12-23	1.62	1.66	1.58	1.59	582041
2022-12-27	1.56	1.59	1.49	1.50	946304
2022-12-28	1.50	1.57	1.42	1.43	583250
2022-12-29	1.41	1.50	1.40	1.44	804865
2022-12-30	1.40	1.44	1.36	1.44	909399
2023-01-03	1.49	1.55	1.44	1.53	589405
2023-01-04	1.55	1.81	1.54	1.80	1038372
2023-01-05	1.79	1.79	1.69	1.78	397711
2023-01-06	1.77	1.82	1.70	1.82	364305
2023-01-09	1.95	2.25	1.94	2.11	1426536
2023-01-10	2.15	2.23	2.10	2.22	1002868
2023-01-11	2.23	2.33	2.16	2.31	1213675
2023-01-12	2.55	3.21	2.34	3.18	5015004
2023-01-13	3.01	3.60	2.92	3.13	4181436
2023-01-17	3.47	3.60	3.18	3.32	3018035
2023-01-18	3.37	3.45	2.83	2.83	2284298
2023-01-19	2.74	2.95	2.63	2.89	1348059
2023-01-20	2.94	3.14	2.88	3.14	1388117
2023-01-23	3.30	3.53	3.21	3.44	2480844
2023-01-24	3.37	3.47	3.27	3.33	1370436
2023-01-25	3.19	3.36	3.04	3.32	1006448
2023-01-26	3.44	3.57	3.33	3.39	1015741
2023-01-27	3.36	3.48	3.34	3.41	1050622
2023-01-30	3.36	3.53	3.17	3.22	1181185
2023-01-31	3.36	3.46	3.29	3.46	1099153
2023-02-01	3.44	3.74	3.33	3.72	1356195
2023-02-02	3.90	4.29	3.88	4.13	2723450
2023-02-03	3.94	4.11	3.71	3.76	1623133
2023-02-06	3.61	3.81	3.55	3.59	1350542
2023-02-07	3.63	3.67	3.41	3.60	1185289
2023-02-08	3.65	3.71	3.51	3.57	677177
2023-02-09	3.63	3.63	3.08	3.09	1304295
2023-02-10	3.01	3.07	2.88	2.96	882593
2023-02-13	2.98	3.03	2.86	3.02	373079
2023-02-14	3.02	3.38	2.95	3.28	1402342
2023-02-15	3.30	3.55	3.20	3.53	1664596
2023-02-16	3.51	3.70	3.28	3.29	2766704
2023-02-17	3.30	3.38	3.20	3.37	1229837
2023-02-21	3.23	3.37	3.01	3.05	1390330
2023-02-22	3.05	3.11	2.90	2.91	1513171
2023-02-23	2.97	3.04	2.81	2.84	1372151
2023-02-24	2.79	2.80	2.57	2.67	1334461
2023-02-27	2.78	2.87	2.73	2.77	666059
2023-02-28	2.77	2.90	2.73	2.85	611633
2023-03-01	2.87	2.93	2.78	2.81	486030
2023-03-02	2.78	2.82	2.67	2.81	589939
2023-03-03	2.70	2.76	2.56	2.75	1434374
2023-03-06	2.72	2.89	2.71	2.78	960441
2023-03-07	2.77	2.77	2.61	2.61	559200
2023-03-08	2.58	2.68	2.56	2.66	682241
2023-03-09	2.64	2.69	2.35	2.38	996707
2023-03-10	2.31	2.44	2.20	2.35	1962842
2023-03-13	2.49	2.72	2.36	2.71	1888899
2023-03-14	3.01	3.07	2.79	2.84	1964388
2023-03-15	2.77	2.84	2.66	2.80	996943
2023-03-16	2.81	2.94	2.75	2.89	697416
2023-03-17	2.99	3.20	2.96	3.05	2488424
2023-03-20	3.28	3.28	2.86	3.00	2466788
2023-03-21	2.97	3.30	2.97	3.29	1555129
2023-03-22	3.29	3.41	3.02	3.02	1478202
2023-03-23	3.07	3.36	3.07	3.21	1773926
2023-03-24	3.14	3.21	3.06	3.12	688846
2023-03-27	3.13	3.13	2.89	2.91	883859
2023-03-28	2.90	2.94	2.82	2.91	793574
2023-03-29	3.04	3.19	3.04	3.15	1135271
2023-03-30	3.19	3.23	3.13	3.20	570404
2023-03-31	3.20	3.33	3.15	3.29	1068811
2023-04-03	3.26	3.40	3.22	3.36	724441
2023-04-04	3.40	3.40	3.23	3.30	486218
2023-04-05	3.30	3.32	3.10	3.16	579695
2023-04-06	3.13	3.25	3.03	3.23	773804
2023-04-10	3.16	3.53	3.10	3.51	1625216
2023-04-11	3.57	3.86	3.57	3.78	2212709
2023-04-12	3.75	3.83	3.57	3.58	1292885
2023-04-13	3.65	4.11	3.63	4.01	2634643
2023-04-14	4.13	4.20	3.86	4.05	1880733
2023-04-17	3.79	3.89	3.62	3.85	1580798
2023-04-18	3.95	4.10	3.92	3.95	760100
2023-04-19	3.69	3.76	3.62	3.62	1430456
2023-04-20	3.60	3.64	3.33	3.34	1294253
2023-04-21	3.34	3.37	3.19	3.23	838696
2023-04-24	3.26	3.30	3.13	3.15	842277
2023-04-25	3.11	3.21	2.99	3.14	1346918
2023-04-26	3.37	3.45	3.29	3.33	1487890
2023-04-27	3.34	3.42	3.27	3.39	1134565
2023-04-28	3.36	3.45	3.21	3.24	2845286
2023-05-01	3.22	3.23	3.01	3.05	1156740
2023-05-02	3.05	3.18	2.95	3.13	1102175
2023-05-03	3.09	3.13	3.01	3.02	743353
2023-05-04	3.04	3.13	3.01	3.03	655693
2023-05-05	3.07	3.20	3.04	3.19	767446
2023-05-08	3.07	3.11	3.03	3.07	748557
2023-05-09	3.05	3.12	3.01	3.11	551684
2023-05-10	3.13	3.29	3.11	3.14	1108473
2023-05-11	3.14	3.14	2.87	2.92	1327725
2023-05-12	2.87	2.89	2.77	2.87	971342
2023-05-15	2.90	3.11	2.88	3.11	918760
2023-05-16	3.05	3.14	2.97	2.98	629167
2023-05-17	2.97	3.16	2.97	3.14	565551
2023-05-18	3.14	3.17	3.05	3.12	508312
2023-05-19	3.13	3.14	3.05	3.08	403400
2023-05-22	3.04	3.21	3.04	3.16	490107
2023-05-23	3.20	3.26	3.02	3.07	660814
2023-05-24	3.05	3.07	2.94	3.02	503167
2023-05-25	3.01	3.02	2.91	2.98	394951
2023-05-26	2.96	3.08	2.96	2.99	581212
2023-05-30	3.14	3.26	3.08	3.17	1240086
2023-05-31	3.08	3.27	3.07	3.24	944157
2023-06-01	3.24	3.35	3.16	3.28	804790
2023-06-02	3.32	3.42	3.21	3.25	770958
2023-06-05	3.16	3.20	3.06	3.10	692617
2023-06-06	3.00	3.18	2.97	3.18	767155
2023-06-07	3.18	3.22	3.06	3.07	696843
2023-06-08	3.01	3.15	3.01	3.06	641829
2023-06-09	3.13	3.15	2.97	3.00	679034
2023-06-12	3.00	3.12	2.96	3.10	851073
2023-06-13	3.08	3.16	3.04	3.12	702217
2023-06-14	3.10	3.17	3.05	3.14	668280
2023-06-15	3.06	3.10	3.01	3.10	813041
2023-06-16	3.08	3.36	3.06	3.22	2934513
2023-06-20	3.30	3.64	3.28	3.60	2666771
2023-06-21	3.78	3.93	3.71	3.78	2714050
2023-06-22	3.83	3.94	3.66	3.88	1860687
2023-06-23	3.91	4.16	3.75	4.15	3268546
2023-06-26	4.12	4.31	3.87	3.92	2368923
2023-06-27	4.02	4.35	4.01	4.35	2443731
2023-06-28	4.15	4.61	4.12	4.46	3156226
2023-06-29	4.55	4.76	4.46	4.63	1696359
2023-06-30	4.80	4.85	4.45	4.63	2337362
2023-07-03	4.71	5.05	4.69	5.02	1616994
2023-07-05	4.89	5.24	4.74	5.17	2253030
2023-07-06	5.19	5.30	4.96	5.18	2776225
2023-07-07	5.15	5.71	5.15	5.53	2878468
2023-07-10	5.57	5.93	5.36	5.93	2923507
2023-07-11	5.99	6.00	5.57	5.66	3024739
2023-07-12	5.99	5.99	5.77	5.80	31487
2023-07-13	5.89	6.84	5.82	6.64	5536826
2023-07-14	6.65	6.65	5.81	5.98	3223965
2023-07-17	6.03	6.38	5.72	5.73	2376103
2023-07-18	5.50	5.74	5.31	5.60	1887562
2023-07-19	5.64	5.94	5.60	5.78	1415173
2023-07-20	5.87	5.98	5.41	5.45	1435708
2023-07-21	5.48	5.60	5.11	5.33	1577644
2023-07-24	5.18	5.28	4.98	5.14	1442084
2023-07-25	5.19	5.41	5.16	5.16	888681
2023-07-26	5.13	5.37	5.06	5.31	923721
2023-07-27	5.47	5.47	5.02	5.04	945080
2023-07-28	5.15	5.33	5.14	5.30	732427
2023-07-31	5.34	5.50	5.32	5.42	1133416
2023-08-01	5.18	5.27	5.05	5.18	935582
2023-08-02	5.16	5.29	4.94	4.98	1158152
2023-08-03	4.90	4.99	4.81	4.85	684975
2023-08-04	4.85	4.92	4.68	4.68	812706
2023-08-07	4.67	4.67	4.33	4.56	1521467
2023-08-08	4.74	4.93	4.52	4.89	1330200
2023-08-09	4.94	5.04	4.62	4.64	1059941
2023-08-10	4.67	4.91	4.43	4.48	2031553
2023-08-11	4.50	4.70	4.43	4.68	1104800
2023-08-14	4.59	4.68	4.37	4.55	887753
2023-08-15	4.48	4.58	4.20	4.21	1043122
2023-08-16	4.15	4.26	4.07	4.16	1261996
2023-08-17	4.05	4.08	3.80	3.82	1419687
2023-08-18	3.60	3.83	3.56	3.79	1235902
2023-08-21	3.79	3.86	3.54	3.57	1412160
2023-08-22	3.54	3.66	3.43	3.48	934393
2023-08-23	3.47	3.85	3.47	3.78	1948771
2023-08-24	3.79	3.85	3.44	3.45	1171626
2023-08-25	3.47	3.57	3.39	3.45	941677
2023-08-28	3.50	3.55	3.42	3.44	668814
2023-08-29	3.42	4.10	3.36	3.97	2684121
2023-08-30	3.94	3.98	3.80	3.91	934538
2023-08-31	3.92	3.95	3.64	3.65	1101006
2023-09-01	3.63	3.68	3.40	3.47	1361937
2023-09-05	3.42	3.48	3.37	3.43	842888
2023-09-06	3.47	3.53	3.36	3.42	616211
2023-09-07	3.34	3.45	3.25	3.40	811231
2023-09-08	3.42	3.45	3.30	3.34	642136
2023-09-11	3.17	3.17	3.17	3.17	100
2023-09-12	3.30	3.52	3.19	3.24	1319296
2023-09-13	3.26	3.28	3.10	3.16	706336
2023-09-14	3.25	3.39	3.21	3.26	768609
2023-09-15	3.25	3.27	3.12	3.16	1055982
2023-09-18	3.39	3.42	3.17	3.18	1334486
2023-09-19	3.22	3.29	3.12	3.18	795736
2023-09-20	3.19	3.24	3.06	3.06	618436
2023-09-21	3.00	3.07	2.93	3.01	975127
2023-09-22	3.03	3.09	2.98	2.99	649541
2023-09-25	2.95	3.04	2.90	3.00	694977
2023-09-26	2.96	3.00	2.92	2.93	494867
2023-09-27	3.04	3.08	2.91	2.99	1050235
2023-09-28	2.97	3.23	2.96	3.12	1260864
2023-09-29	3.20	3.21	3.07	3.08	722781
2023-10-02	3.26	3.42	3.04	3.10	1453061
2023-10-03	3.01	3.08	2.84	2.86	1066874
2023-10-04	2.92	2.99	2.80	2.96	795584
2023-10-05	2.96	3.08	2.86	2.94	758722
2023-10-06	2.88	3.14	2.88	3.12	952222
2023-10-09	3.06	3.13	3.01	3.13	448937
2023-10-10	3.11	3.26	3.08	3.18	658159
2023-10-11	3.16	3.20	2.97	3.01	704008
2023-10-12	3.00	3.02	2.88	2.89	613164
2023-10-13	2.93	2.96	2.83	2.86	841484
2023-10-16	3.06	3.17	2.91	3.14	2278787
2023-10-17	3.07	3.23	3.02	3.10	885374
2023-10-18	3.06	3.14	2.88	2.90	1135726
2023-10-19	2.94	3.02	2.88	2.94	658332
2023-10-20	3.04	3.17	2.94	2.97	1024476
2023-10-23	3.05	3.22	2.94	3.13	1967855
2023-10-24	3.44	3.52	3.25	3.41	2518444
2023-10-25	3.44	3.53	3.27	3.33	1285167
2023-10-26	3.31	3.31	3.02	3.08	1351028
2023-10-27	3.12	3.18	2.94	2.94	999182
2023-10-30	3.04	3.13	2.88	2.95	1069361
2023-10-31	2.90	3.11	2.78	3.06	2915865
2023-11-01	3.11	3.12	2.97	3.09	1015397
2023-11-02	3.16	3.35	3.13	3.30	1389203
2023-11-03	3.26	3.41	3.24	3.34	1011921
2023-11-06	3.36	3.43	3.25	3.31	777925
2023-11-07	3.29	3.38	3.17	3.34	776663
2023-11-08	3.32	3.35	3.16	3.22	752005
2023-11-09	3.43	3.57	3.16	3.21	1911429
2023-11-10	3.23	3.31	3.04	3.13	1204149
2023-11-13	3.05	3.06	2.82	2.85	1966238
2023-11-14	2.89	2.95	2.79	2.85	851856
2023-11-15	2.90	3.15	2.83	3.10	1714452
2023-11-16	3.04	3.04	2.89	2.92	1047151
2023-11-17	2.98	3.01	2.90	3.00	632260
2023-11-20	2.99	3.08	2.92	2.95	1802890
2023-11-21	2.91	2.92	2.80	2.85	1347714
2023-11-22	2.86	2.89	2.75	2.87	1051334
2023-11-24	2.86	2.99	2.81	2.94	1214455
2023-11-27	2.85	3.01	2.83	2.89	1023951
2023-11-28	2.92	3.15	2.91	3.15	2484183
2023-11-29	3.19	3.28	3.12	3.15	1620640
2023-11-30	3.16	3.16	3.07	3.07	754737
2023-12-01	3.12	3.50	3.07	3.47	3364718
2023-12-04	3.79	3.88	3.57	3.83	4599825
2023-12-05	3.83	4.21	3.75	3.98	5073529
2023-12-06	4.07	4.14	3.75	3.85	3193686
2023-12-07	3.77	4.04	3.76	3.92	1636942
2023-12-08	3.93	4.21	3.93	4.20	2809542
2023-12-11	3.95	3.99	3.32	3.34	4151087
2023-12-12	3.45	3.51	3.35	3.41	1828107
2023-12-13	3.41	3.72	3.29	3.72	3143484
2023-12-14	3.75	3.88	3.55	3.59	5328673
2023-12-15	3.50	3.69	3.45	3.68	5129413
2023-12-18	3.60	3.91	3.58	3.86	3500882
2023-12-19	3.99	4.32	3.68	3.83	9317848
2023-12-20	4.06	4.66	3.93	4.16	12372416
2023-12-21	4.42	4.90	4.28	4.90	7462472
2023-12-22	4.97	5.44	4.79	5.11	11445556
2023-12-26	5.06	5.25	4.87	5.12	4953361
2023-12-27	5.60	5.74	5.26	5.72	10418013
2023-12-28	5.46	5.65	5.17	5.34	9974303
2023-12-29	5.36	5.66	4.44	4.53	13031051
2024-01-02	5.04	5.07	4.38	4.39	5877451
2024-01-03	4.06	4.48	3.84	4.30	5341364
2024-01-04	4.39	4.60	4.23	4.35	3252068
2024-01-05	4.33	4.34	4.09	4.15	2965394
2024-01-08	4.22	4.50	3.94	4.39	4260426
2024-01-09	4.33	4.45	4.19	4.20	2876912
2024-01-10	4.12	4.56	4.01	4.41	4667125
2024-01-11	4.77	4.77	3.89	4.06	8302487
2024-01-12	3.95	4.01	3.61	3.62	4057963
2024-01-16	3.55	3.66	3.37	3.54	2658587
2024-01-17	3.45	3.50	3.40	3.44	1465415
2024-01-18	3.44	3.50	3.13	3.17	2983603
2024-01-19	3.16	3.20	2.97	3.18	3045174
2024-01-22	3.13	3.25	3.00	3.13	2452917
2024-01-23	3.02	3.13	3.01	3.02	1311969
2024-01-24	3.13	3.20	2.94	3.00	2464706
2024-01-25	2.98	3.10	2.97	3.10	2075465
2024-01-26	3.24	3.34	3.15	3.34	3217148
2024-01-29	3.40	3.54	3.20	3.47	3111197
2024-01-30	3.49	3.54	3.33	3.39	1817480
2024-01-31	3.22	3.45	3.17	3.17	3125752
2024-02-01	3.18	3.35	3.12	3.24	1864896
2024-02-02	3.16	3.22	3.05	3.12	1423275
2024-02-05	3.10	3.10	2.96	3.01	1521380
2024-02-06	3.00	3.11	2.98	3.07	1204271
2024-02-07	3.10	3.14	2.98	3.11	1571092
2024-02-08	3.25	3.42	3.18	3.42	3153025
2024-02-09	3.67	3.67	3.45	3.61	4393039
2024-02-12	3.61	3.95	3.61	3.86	5942872
2024-02-13	3.70	3.85	3.48	3.62	3358228
2024-02-14	3.96	4.34	3.87	4.34	7445272
2024-02-15	4.45	4.50	4.18	4.46	5898042
2024-02-16	4.49	4.59	4.22	4.41	3573747
2024-02-20	4.40	4.46	4.00	4.25	3490617
2024-02-21	4.00	4.17	3.99	4.08	2149758
2024-02-22	4.12	4.26	4.08	4.11	2124494
2024-02-23	4.04	4.09	3.78	3.82	1713709
2024-02-26	3.81	4.33	3.81	4.27	4294713
2024-02-27	4.51	4.57	4.19	4.33	4214638
2024-02-28	4.49	4.54	4.00	4.00	7833296
2024-02-29	4.10	4.16	3.67	3.81	3885253
2024-03-01	3.86	3.89	3.68	3.87	2045240
2024-03-04	3.94	3.99	3.48	3.59	3885388
2024-03-05	3.49	3.66	3.32	3.40	2110546
2024-03-06	3.50	3.58	3.40	3.45	2947078
2024-03-07	3.45	3.49	3.31	3.39	1559316
2024-03-08	3.39	3.65	3.35	3.43	3058879
2024-03-11	3.51	3.56	3.13	3.13	3462079
2024-03-12	3.17	3.17	3.06	3.14	2524261
2024-03-13	3.12	3.22	3.08	3.13	2679998
2024-03-14	3.07	3.11	2.91	2.95	2728923
2024-03-15	2.91	3.08	2.89	3.07	4494358
2024-03-18	3.10	3.10	2.95	2.97	2087815
2024-03-19	2.92	3.01	2.78	2.96	2230528
2024-03-20	2.99	3.24	2.93	3.21	3795295
2024-03-21	3.28	3.28	3.12	3.12	2578029
2024-03-22	3.09	3.10	2.95	3.05	2107958
2024-03-25	3.13	3.22	3.07	3.19	3366613
2024-03-26	3.20	3.23	3.09	3.15	2301799
2024-03-27	3.18	3.27	3.06	3.24	2613013
2024-03-28	3.27	3.52	3.23	3.37	4458233
2024-04-01	3.33	3.41	3.28	3.35	1919973
2024-04-02	3.21	3.26	3.12	3.20	2303609
2024-04-03	3.20	3.26	3.16	3.21	1519649
2024-04-04	3.17	3.31	3.17	3.20	2253692
2024-04-05	3.15	3.21	3.11	3.18	1422635
2024-04-08	3.30	3.35	3.13	3.17	1955462
2024-04-09	3.11	3.18	3.03	3.06	1862202
2024-04-10	3.00	3.05	2.95	3.04	1423009
2024-04-11	3.06	3.07	2.93	3.00	1371717
2024-04-12	2.97	2.98	2.79	2.85	1811349
2024-04-15	2.86	2.88	2.65	2.68	3084537
2024-04-16	2.66	2.70	2.54	2.66	4485328
2024-04-17	2.65	2.73	2.56	2.60	1849973
2024-04-18	2.63	2.68	2.56	2.60	1840598
2024-04-19	2.62	2.72	2.58	2.71	1881093
2024-04-22	2.76	2.94	2.69	2.94	2632883
2024-04-23	2.94	3.08	2.90	3.05	2484197
2024-04-24	3.06	3.17	3.01	3.07	2671228
2024-04-25	2.95	3.09	2.90	3.07	1571005
2024-04-26	3.03	3.12	3.03	3.05	1143369
2024-04-29	3.03	3.03	2.78	2.83	2115558
2024-04-30	2.76	2.81	2.53	2.54	2727990
2024-05-01	2.52	2.60	2.41	2.51	1689417
2024-05-02	2.52	2.58	2.47	2.49	2222302
2024-05-03	2.53	2.58	2.41	2.44	2823347
2024-05-06	2.48	2.53	2.41	2.44	3507532
2024-05-07	2.45	2.45	2.27	2.27	3154755
2024-05-08	2.23	2.32	2.18	2.27	2164972
2024-05-09	2.27	2.38	2.25	2.38	1533992
2024-05-10	2.39	2.41	2.30	2.36	1915639
2024-05-13	2.38	2.45	2.30	2.33	1772167
2024-05-14	2.27	2.36	2.27	2.32	1250691
2024-05-15	2.40	2.52	2.33	2.51	3387295
2024-05-16	2.50	2.54	2.42	2.45	1525169
2024-05-17	2.48	2.53	2.41	2.44	1581262
2024-05-20	2.45	2.66	2.40	2.62	2336540
2024-05-21	2.67	2.70	2.57	2.58	2497958
2024-05-22	2.58	2.74	2.58	2.63	3081034
2024-05-23	2.66	2.66	2.48	2.49	1551690
2024-05-24	2.50	2.64	2.47	2.63	1821175
2024-05-28	2.63	2.70	2.58	2.63	1525219
2024-05-29	2.59	2.66	2.53	2.55	1009679
2024-05-30	2.62	2.65	2.52	2.59	1806123
2024-05-31	2.60	2.62	2.49	2.52	1006958
2024-06-03	2.56	2.65	2.53	2.58	1997599
2024-06-04	2.60	2.81	2.56	2.78	3114471
2024-06-05	2.82	2.91	2.71	2.85	3649233
2024-06-06	2.88	3.05	2.82	2.97	4509111
2024-06-07	3.01	3.10	2.76	2.80	5492812
2024-06-10	2.78	2.95	2.72	2.91	2939681
2024-06-11	2.75	2.88	2.60	2.87	3322791
2024-06-12	3.00	3.15	2.96	2.98	4524433
2024-06-13	3.02	3.19	2.91	3.18	5480362
2024-06-14	3.16	3.21	2.91	2.93	3789038
2024-06-17	2.91	3.35	2.91	3.26	7863035
2024-06-18	3.19	3.34	3.14	3.30	5455932
2024-06-20	3.38	3.64	3.25	3.36	10714937
2024-06-21	3.21	3.23	3.00	3.08	9391720
2024-06-24	2.90	2.98	2.83	2.93	3178035
2024-06-25	3.03	3.22	2.97	2.99	5346978
2024-06-26	2.99	3.49	2.98	3.29	8087659
2024-06-27	3.36	3.39	3.16	3.17	4071282
2024-06-28	3.20	3.21	2.96	3.08	4548440
2024-07-01	3.15	3.32	3.11	3.22	4577486
2024-07-02	3.18	3.21	2.98	3.14	4673666
2024-07-03	3.01	3.13	2.98	3.05	3276812
2024-07-05	2.82	3.35	2.78	3.34	7221027
2024-07-08	3.40	3.51	3.20	3.42	7672123
2024-07-09	3.43	3.49	3.22	3.29	2838055
2024-07-10	3.30	3.41	3.22	3.23	2864444
2024-07-11	3.31	3.45	3.24	3.31	3467567
2024-07-12	3.33	3.60	3.29	3.52	5893389
2024-07-15	3.72	3.87	3.65	3.84	4664896
2024-07-16	3.86	4.07	3.73	4.05	4101442
2024-07-17	3.97	4.18	3.96	4.04	4569858
2024-07-18	4.08	4.13	3.53	3.66	6920918
2024-07-19	3.71	4.28	3.69	4.15	6060663
2024-07-22	4.25	4.57	4.16	4.50	8209175
2024-07-23	4.37	4.53	4.21	4.30	4506799
2024-07-24	4.28	4.48	4.08	4.11	5046776
2024-07-25	4.00	4.02	3.69	3.70	4246038
2024-07-26	3.91	4.08	3.77	3.81	3731359
2024-07-29	3.94	4.13	3.67	3.69	2925691
2024-07-30	3.69	3.74	3.55	3.58	1906340
2024-07-31	3.63	3.88	3.62	3.63	6507769
2024-08-01	3.65	3.66	3.33	3.37	3216569
2024-08-02	3.35	3.38	3.06	3.06	3581969
2024-08-05	2.55	2.83	2.23	2.78	5657070
2024-08-06	2.94	3.02	2.84	2.87	3786949
2024-08-07	3.00	3.09	2.60	2.61	6502784
2024-08-08	2.80	3.00	2.68	2.96	3485629
2024-08-09	2.99	3.00	2.81	2.88	2281006
2024-08-12	2.88	2.89	2.78	2.79	1870004
2024-08-13	2.80	2.93	2.76	2.84	2375024
2024-08-14	2.89	2.96	2.77	2.81	1566145
2024-08-15	2.88	3.02	2.87	2.88	3306716
2024-08-16	2.93	3.08	2.93	3.05	2905410
2024-08-19	3.04	3.09	2.99	3.07	1803738
2024-08-20	3.13	3.19	3.01	3.08	2214372
2024-08-21	3.06	3.31	3.06	3.31	4484081
2024-08-22	3.30	3.31	3.13	3.16	1483513
2024-08-23	3.21	3.63	3.17	3.63	4703845
2024-08-26	3.65	3.67	3.43	3.56	3849242
2024-08-27	3.53	3.53	3.27	3.35	2245955
2024-08-28	3.29	3.31	3.05	3.10	2952219
2024-08-29	3.17	3.37	3.15	3.19	2043898
2024-08-30	3.20	3.26	3.09	3.12	1343516
2024-09-03	3.14	3.15	2.79	2.81	2994271
2024-09-04	2.78	2.97	2.75	2.80	2349899
2024-09-05	2.83	2.88	2.72	2.75	2545281
2024-09-06	2.85	2.89	2.57	2.58	3349310
2024-09-09	2.71	2.80	2.66	2.78	3264201
2024-09-10	2.82	2.93	2.73	2.92	3078085
2024-09-11	2.84	3.07	2.74	3.01	4383464
2024-09-12	3.01	3.08	2.93	3.02	2549375
2024-09-13	3.03	3.15	3.01	3.08	2687185
2024-09-16	3.02	3.04	2.86	2.96	3018256
2024-09-17	3.03	3.12	2.96	3.05	3059135
2024-09-18	3.05	3.23	2.98	2.99	2656878
2024-09-19	3.19	3.25	3.10	3.11	3000406
2024-09-20	3.11	3.15	2.97	3.11	4701716
2024-09-23	3.14	3.23	3.11	3.13	2968276
2024-09-24	3.15	3.40	3.12	3.38	2874664
2024-09-25	3.37	3.41	3.24	3.24	2288696
2024-09-26	3.37	3.52	3.33	3.41	3792946
2024-09-27	3.47	3.50	3.33	3.35	2098631
2024-09-30	3.24	3.25	3.12	3.13	3182338
2024-10-01	3.17	3.19	2.94	2.96	3680488
2024-10-02	2.96	3.18	2.91	3.10	2772115
2024-10-03	3.03	3.11	3.00	3.10	1679679
2024-10-04	3.15	3.24	3.09	3.17	2947927
2024-10-07	3.20	3.29	3.02	3.08	4270606
2024-10-08	3.03	3.11	2.97	3.01	2184984
2024-10-09	3.02	3.02	2.89	2.90	2929696
2024-10-10	2.89	2.95	2.84	2.91	2841426
2024-10-11	2.97	3.16	2.94	3.15	3730419
2024-10-14	3.29	3.38	3.19	3.35	4373469
2024-10-15	3.30	3.41	3.22	3.33	4641669
2024-10-16	3.42	3.49	3.33	3.45	4965902
2024-10-17	3.40	3.42	3.28	3.30	3664186
2024-10-18	3.37	3.83	3.37	3.81	7276750
2024-10-21	3.79	3.85	3.54	3.83	5710079
2024-10-22	3.79	3.91	3.72	3.87	2884078
2024-10-23	3.76	3.82	3.50	3.65	4207806
2024-10-24	3.73	3.87	3.61	3.78	4376827
2024-10-25	3.80	3.89	3.61	3.63	4124584
2024-10-28	3.76	4.12	3.76	4.11	5987909
2024-10-29	4.28	4.42	4.18	4.28	8033952
2024-10-30	4.12	4.45	4.05	4.27	5650392
2024-10-31	4.22	4.26	3.66	3.69	4999484
2024-11-01	3.78	3.86	3.50	3.54	4385269
2024-11-04	3.50	3.51	3.37	3.39	2849750
2024-11-05	3.44	3.73	3.44	3.64	4053844
2024-11-06	4.18	4.18	3.90	4.07	7934053
2024-11-07	4.01	4.59	4.01	4.52	7778060
2024-11-08	4.47	4.74	4.40	4.65	7266969
2024-11-11	5.10	5.46	4.92	5.25	11476102
2024-11-12	5.04	5.29	4.93	5.24	6258892
2024-11-13	5.26	5.54	4.64	4.67	8278552
2024-11-14	4.77	4.86	4.25	4.31	5363731
2024-11-15	4.36	4.46	4.20	4.43	5686708
2024-11-18	4.46	4.64	4.21	4.32	4796616
2024-11-19	4.34	4.40	4.20	4.29	6560670
2024-11-20	4.45	4.58	4.09	4.16	6800519
2024-11-21	4.36	4.45	3.91	4.00	8513953
2024-11-22	3.95	4.20	3.82	4.09	6809598
2024-11-25	4.14	4.18	3.87	3.93	5143209
2024-11-26	3.86	3.96	3.65	3.66	5221370
2024-11-27	3.80	4.09	3.72	4.04	7633389
2024-11-29	4.18	4.39	4.08	4.08	5641419
2024-12-02	4.12	4.21	3.96	4.09	7881681
2024-12-03	4.01	4.16	3.94	4.07	7584352
2024-12-04	4.12	4.40	4.05	4.34	10363805
2024-12-05	4.57	4.65	4.09	4.10	11499430
2024-12-06	4.20	4.50	4.19	4.35	12845741
2024-12-09	4.36	4.43	4.00	4.04	10201986
2024-12-10	4.06	4.08	3.88	3.94	6300062
2024-12-11	4.03	4.11	3.83	3.98	9285754
2024-12-12	4.06	4.23	3.84	3.86	9778735
2024-12-13	3.87	3.93	3.77	3.81	5418702
2024-12-16	3.88	4.15	3.80	3.92	13543234
2024-12-17	3.97	3.98	3.72	3.84	10259604
2024-12-18	3.81	3.90	3.36	3.40	12268186
2024-12-19	3.50	3.53	3.13	3.14	7991189
2024-12-20	3.10	3.23	3.05	3.13	15676215
2024-12-23	3.09	3.12	2.96	2.97	7142494
2024-12-24	3.07	3.14	2.99	3.13	7842853
2024-12-26	3.10	3.13	3.01	3.03	4862820
2024-12-27	3.05	3.07	2.90	2.97	6909725
2024-12-30	2.93	2.98	2.76	2.92	7758597
2024-12-31	2.99	3.00	2.81	2.85	8236133
2025-01-02	2.97	3.18	2.93	3.09	11704923
2025-01-03	3.10	3.34	3.04	3.31	12457682
2025-01-06	3.44	3.49	3.26	3.35	13062185
2025-01-07	3.30	3.38	3.09	3.13	10603396
2025-01-08	3.06	3.17	2.96	3.12	10178840
2025-01-10	3.09	3.09	2.95	3.04	8286757
2025-01-13	2.91	2.95	2.81	2.91	7236949
2025-01-14	3.07	3.07	2.86	2.92	8232818
2025-01-15	3.07	3.17	3.01	3.14	9846980
2025-01-16	3.12	3.18	3.05	3.15	7457827
2025-01-17	3.29	3.42	3.17	3.20	13460058
2025-01-21	3.28	3.28	3.05	3.12	10954365
2025-01-22	3.10	3.24	3.06	3.15	9407235
2025-01-23	3.05	3.25	3.04	3.11	8523947
2025-01-24	3.13	3.24	3.06	3.09	12119828
2025-01-27	2.96	2.96	2.68	2.78	17104619
2025-01-28	2.86	2.86	2.75	2.79	7362898
2025-01-29	2.79	2.91	2.69	2.87	11508780
2025-01-30	2.91	3.16	2.90	3.08	17423724
2025-01-31	3.14	3.17	2.90	2.93	15876880
2025-02-03	2.69	2.98	2.65	2.91	13806165
2025-02-04	2.94	2.97	2.87	2.92	9682616
2025-02-05	2.94	2.98	2.84	2.84	5607836
2025-02-06	2.85	2.97	2.78	2.85	9625387
2025-02-07	2.92	3.08	2.81	2.83	14703665
2025-02-10	2.86	2.89	2.81	2.83	10395993
2025-02-11	2.82	2.85	2.71	2.72	12586208
2025-02-12	2.72	2.79	2.65	2.75	8246225
2025-02-13	2.76	2.87	2.69	2.86	7554524
2025-02-14	2.86	2.90	2.80	2.85	6230971
2025-02-18	2.85	2.90	2.79	2.81	7547393
2025-02-19	2.85	2.87	2.73	2.75	8273786
2025-02-20	2.80	2.80	2.68	2.69	6016659
2025-02-21	2.73	2.73	2.48	2.49	9358751
2025-02-24	2.50	2.52	2.33	2.38	14281044
2025-02-25	2.31	2.34	2.14	2.18	13344175
2025-02-26	2.18	2.28	2.03	2.07	11530964
2025-02-27	2.16	2.23	2.03	2.04	10096457
2025-02-28	2.00	2.12	1.97	2.07	11841736
2025-03-03	2.27	2.29	1.88	1.90	15593126
2025-03-04	1.85	1.98	1.78	1.90	12817182
2025-03-05	1.93	1.97	1.86	1.96	8139600
2025-03-06	1.90	1.96	1.84	1.89	7596711
2025-03-07	1.91	2.04	1.87	2.00	13552101
2025-03-10	1.91	1.94	1.69	1.73	7939798
2025-03-11	1.72	1.79	1.67	1.76	7167542
2025-03-12	1.80	1.83	1.72	1.76	8057949
2025-03-13	1.79	1.79	1.66	1.67	6482159
2025-03-14	1.72	1.78	1.69	1.74	5898259
2025-03-17	1.74	1.77	1.65	1.75	7518267
2025-03-18	1.73	1.74	1.61	1.62	8287660
2025-03-19	1.65	1.71	1.63	1.68	8717461
2025-03-20	1.69	1.72	1.64	1.67	9083094
2025-03-21	1.65	1.70	1.62	1.66	14429376
2025-03-24	1.72	1.79	1.71	1.79	6937857
2025-03-25	1.80	1.83	1.74	1.81	6179545
2025-03-26	1.79	1.81	1.65	1.68	6560492
2025-03-27	1.65	1.68	1.60	1.61	6393745
2025-03-28	1.58	1.60	1.48	1.50	8168614
2025-03-31	1.46	1.48	1.38	1.45	6929016
2025-04-01	1.50	1.57	1.43	1.54	9839496
2025-04-02	1.49	1.63	1.48	1.61	9539788
2025-04-03	1.49	1.52	1.45	1.48	9108055
2025-04-04	1.45	1.45	1.30	1.40	6141958
2025-04-07	1.30	1.55	1.27	1.42	8069728
2025-04-08	1.51	1.51	1.28	1.31	7266406
2025-04-09	1.33	1.56	1.26	1.52	12232474
2025-04-10	1.49	1.50	1.39	1.43	5455974
2025-04-11	1.45	1.49	1.43	1.48	5961444
2025-04-14	1.54	1.55	1.44	1.49	6089948
2025-04-15	1.49	1.52	1.40	1.44	7723041
2025-04-16	1.43	1.48	1.41	1.46	5265217
2025-04-17	1.46	1.50	1.41	1.49	3492479
2025-04-21	1.50	1.56	1.45	1.48	7140462
2025-04-22	1.52	1.66	1.51	1.60	12072148
2025-04-23	1.70	1.73	1.64	1.69	9848380
2025-04-24	1.71	1.74	1.67	1.72	5548175
2025-04-25	1.73	1.81	1.71	1.79	7366949
2025-04-28	1.82	1.83	1.65	1.75	13200329
2025-04-29	1.73	1.78	1.70	1.72	9172250
2025-04-30	1.69	1.71	1.60	1.69	7604780
2025-05-01	1.73	1.84	1.73	1.76	8793389
2025-05-02	1.79	1.86	1.77	1.79	7713742
2025-05-05	1.74	1.77	1.69	1.72	7483185
2025-05-06	1.70	1.74	1.67	1.73	5618955
2025-05-07	1.76	1.78	1.70	1.73	6649492
2025-05-08	1.79	1.88	1.76	1.83	10916126
2025-05-09	1.85	1.91	1.76	1.84	12024571
2025-05-12	1.91	1.94	1.82	1.85	17220298
2025-05-13	1.90	1.99	1.86	1.96	19877468
2025-05-14	1.96	1.98	1.90	1.91	11109581
2025-05-15	1.89	1.90	1.78	1.84	11767816
2025-05-16	1.88	2.08	1.88	2.07	20746533
2025-05-19	2.01	2.11	1.99	2.09	8560239
2025-05-20	2.10	2.12	2.00	2.08	19032380
2025-05-21	2.05	2.16	1.96	2.00	20253616
2025-05-22	2.10	2.13	1.99	2.01	27342820
2025-05-23	1.92	2.02	1.89	1.96	18766180
2025-05-27	2.02	2.02	1.95	1.98	15382952
2025-05-28	1.97	1.98	1.86	1.89	15338343
2025-05-29	1.91	1.91	1.81	1.81	14745560
2025-05-30	1.79	1.84	1.76	1.80	14183043
2025-06-02	1.78	1.84	1.76	1.77	13923465
2025-06-03	1.79	1.89	1.76	1.88	11703550
2025-06-04	1.89	1.96	1.85	1.94	14568799
2025-06-05	1.95	1.96	1.80	1.82	19084197
2025-06-06	1.87	2.06	1.86	2.01	27014570
2025-06-09	2.10	2.12	1.98	2.01	14261009
2025-06-10	2.04	2.07	1.99	2.02	18445237
2025-06-11	2.02	2.05	1.98	2.00	17159297
2025-06-12	1.98	2.01	1.92	1.95	17348192
2025-06-13	1.87	1.96	1.86	1.89	16016088
2025-06-16	1.94	1.98	1.89	1.90	18221032
2025-06-17	1.87	1.88	1.73	1.76	12196824
2025-06-18	1.75	1.79	1.72	1.76	15642823
2025-06-20	1.80	1.81	1.67	1.70	24899750
2025-06-23	1.68	1.72	1.60	1.67	18031920
2025-06-24	1.75	1.85	1.71	1.85	19494568
2025-06-25	1.88	1.90	1.77	1.78	18746853
2025-06-26	1.75	1.80	1.70	1.79	28654196
2025-06-27	1.82	1.82	1.76	1.80	28373683
2025-06-30	1.84	1.86	1.78	1.80	32054573
2025-07-01	1.79	2.11	1.77	2.07	33289269
2025-07-02	2.06	2.30	1.92	2.25	51681260
2025-07-03	2.30	2.45	2.25	2.31	23328073
2025-07-07	2.28	2.32	2.13	2.27	32678306
2025-07-08	2.32	2.44	2.18	2.22	23530349
2025-07-09	2.25	2.26	2.09	2.21	22975597
2025-07-10	2.21	2.37	2.16	2.32	23755027
2025-07-11	2.45	2.47	2.28	2.30	24015768
2025-07-14	2.35	2.51	2.27	2.30	34580815
2025-07-15	2.26	2.28	2.12	2.16	25818158
2025-07-16	2.20	2.25	2.16	2.20	37725306
2025-07-17	2.19	2.25	2.16	2.22	20389529
2025-07-18	2.24	2.35	2.18	2.23	24981946
2025-07-21	2.23	2.48	2.22	2.27	40614096
2025-07-22	2.31	2.51	2.27	2.50	44448050
2025-07-23	2.50	2.54	2.33	2.40	31688423
2025-07-24	2.40	2.41	2.31	2.35	30007874
2025-07-25	2.30	2.31	2.20	2.27	20552462
2025-07-28	2.32	2.32	2.20	2.22	16793541
2025-07-29	2.23	2.24	2.12	2.15	33185379
2025-07-30	2.16	2.29	2.16	2.19	30641961
2025-07-31	2.19	2.23	2.13	2.14	31412566
2025-08-01	2.07	2.12	1.97	2.03	32909650
2025-08-04	2.05	2.08	1.95	2.07	18134390
2025-08-05	2.06	2.09	1.99	2.07	11677150
2025-08-06	2.07	2.14	2.05	2.12	10333392
2025-08-07	2.16	2.22	2.06	2.10	10209841
2025-08-08	2.10	2.14	2.04	2.07	9168713
2025-08-11	2.14	2.22	2.11	2.12	11585112
2025-08-12	2.13	2.17	2.10	2.15	6361727
2025-08-13	2.16	2.24	2.15	2.23	9107283
2025-08-14	2.17	2.26	2.13	2.25	15354898
2025-08-15	2.25	2.28	2.16	2.22	13996655
2025-08-18	2.29	2.39	2.26	2.37	23245147
2025-08-19	2.41	2.46	2.34	2.39	21966830
2025-08-20	2.38	2.41	2.23	2.40	14926210
2025-08-21	2.35	2.38	2.29	2.33	11089898
2025-08-22	2.36	2.53	2.29	2.52	17068921
2025-08-25	2.45	2.67	2.43	2.64	21798832
2025-08-26	2.65	2.85	2.60	2.85	21528399
2025-08-27	2.86	3.03	2.79	2.94	34841668
2025-08-28	3.04	3.07	2.88	2.94	26170660
2025-08-29	2.92	2.99	2.81	2.95	26633921
2025-09-02	2.88	2.99	2.80	2.95	19293047
2025-09-03	3.00	3.02	2.83	2.88	31407970
2025-09-04	2.87	2.87	2.70	2.71	15903190
2025-09-05	2.81	2.81	2.61	2.66	13060167
2025-09-08	2.68	2.70	2.59	2.60	15091481
2025-09-09	2.67	3.00	2.65	2.99	28337931
2025-09-10	3.01	3.19	2.96	3.12	31084174
2025-09-11	3.19	3.57	3.15	3.38	33150309
2025-09-12	3.59	3.82	3.47	3.81	49641807
2025-09-15	4.06	4.33	3.90	3.96	58513096
2025-09-16	4.00	4.00	3.70	3.88	54609692
2025-09-17	3.77	4.00	3.74	3.88	40870401
2025-09-18	4.01	4.08	3.80	3.84	38377417
2025-09-19	3.79	3.91	3.73	3.79	30872507
2025-09-22	3.65	3.87	3.54	3.82	29963513
2025-09-23	3.86	4.00	3.68	3.73	48128481
2025-09-24	3.79	4.14	3.78	4.05	58147566
2025-09-25	3.86	3.88	3.49	3.58	56985711
2025-09-26	3.56	3.64	3.44	3.52	28032212
2025-09-29	3.62	3.87	3.61	3.85	50399969
2025-09-30	3.77	4.04	3.74	4.03	55373864
2025-10-01	4.06	4.17	3.96	4.16	61510098
2025-10-02	4.18	4.42	4.13	4.36	61913933
2025-10-03	4.42	4.69	4.35	4.45	64554924
2025-10-06	4.70	5.60	4.69	5.57	72856596
2025-10-07	6.05	6.26	5.57	6.20	81901004
2025-10-08	6.30	6.63	6.12	6.54	46235301
2025-10-09	6.52	6.99	6.41	6.96	36670623
2025-10-10	7.20	7.84	6.56	6.61	61950555
2025-10-13	6.80	6.87	6.28	6.76	34401040
2025-10-14	6.32	7.13	6.03	6.92	28891780
2025-10-15	7.03	7.08	6.34	6.81	28549507
2025-10-16	6.73	6.77	5.82	5.84	33339793
2025-10-17	4.98	5.82	4.97	5.71	37236569
2025-10-20	6.13	6.14	5.49	5.59	22933888
2025-10-21	5.49	5.71	5.27	5.50	32459421
2025-10-22	5.15	5.44	4.74	4.94	34044668
2025-10-23	4.97	5.17	4.91	5.12	14107401
2025-10-24	5.44	6.06	5.26	6.03	31118698
2025-10-27	6.26	6.30	5.88	5.90	24501114
2025-10-28	5.86	5.95	5.52	5.57	17331499
2025-10-29	5.67	5.84	5.36	5.55	19176472
2025-10-30	5.25	5.55	5.21	5.30	14518138
2025-10-31	5.36	5.45	4.92	5.20	23746818
2025-11-03	5.43	5.59	5.08	5.38	25008252
2025-11-04	4.92	5.21	4.84	4.93	26305560
2025-11-05	4.98	5.10	4.83	5.08	19291244
2025-11-06	5.01	5.03	4.70	4.77	17173584
2025-11-07	4.48	4.74	4.44	4.70	21507528
2025-11-10	5.04	5.04	4.65	4.73	21921035
2025-11-11	4.67	4.70	4.47	4.62	17047822

Explore More About HIVE

Coins representing dividend payouts and trends

HIVE Dividend History

Discover HIVE Digital Technologies'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

HIVE Stock Split History

Discover HIVE Digital Technologies'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

HIVE Historical Prices

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

Web Analytics