NEGG Historical Prices

Summary

Key Stock Metrics

3.32

(May 2, 2025)

52-Week Low

133.00

(August 14, 2025)

52-Week High

1581.40

(July 7, 2021)

All-Time High

101.02

(August 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-11-21	35.60	35.64	15.80	24.00	185
2016-11-22	24.64	32.55	24.64	30.60	1872
2016-11-23	35.40	35.40	24.40	32.00	4665
2016-11-25	34.80	34.80	31.00	31.80	4033
2016-11-28	32.10	32.38	31.80	31.80	65
2016-11-29	32.00	34.20	32.00	32.20	87
2016-11-30	32.00	32.33	31.80	31.80	924
2016-12-01	31.80	32.97	26.60	30.00	1868
2016-12-02	31.80	31.80	30.00	30.02	119
2016-12-05	30.00	31.80	30.00	31.80	97
2016-12-06	29.20	30.60	27.40	30.20	3509
2016-12-07	30.40	31.80	30.20	31.80	482
2016-12-08	31.40	31.60	30.40	30.40	1590
2016-12-09	30.60	31.00	28.00	30.80	3429
2016-12-12	30.40	30.60	28.40	28.40	3422
2016-12-13	29.60	29.70	29.60	29.66	250
2016-12-14	29.00	29.80	29.00	29.00	307
2016-12-15	29.16	29.44	29.00	29.03	181
2016-12-16	29.00	31.80	28.60	31.80	1227
2016-12-19	30.20	31.80	28.60	28.60	1605
2016-12-20	28.60	31.60	28.60	29.80	1686
2016-12-21	29.00	31.60	29.00	30.61	1828
2016-12-22	29.80	31.00	28.80	31.00	1594
2016-12-23	31.00	31.60	29.20	29.20	3794
2016-12-27	29.40	30.97	28.00	28.60	2435
2016-12-28	28.00	30.60	28.00	29.60	310
2016-12-29	30.00	30.00	28.20	29.80	1521
2016-12-30	30.00	31.20	29.40	30.00	3406
2017-01-03	30.00	31.00	29.63	31.00	282
2017-01-04	30.20	30.66	29.60	29.60	140
2017-01-05	29.80	30.70	29.60	30.00	123
2017-01-06	0.00	0.00	0.00	30.00	0
2017-01-09	29.20	30.20	29.20	30.20	322
2017-01-10	29.40	30.20	29.40	29.60	887
2017-01-11	30.20	30.28	29.60	29.80	1245
2017-01-12	31.40	31.40	29.60	30.60	95
2017-01-13	29.60	31.00	28.60	28.60	3887
2017-01-17	29.00	31.60	29.00	31.40	1086
2017-01-18	32.00	37.60	29.80	29.80	14529
2017-01-19	30.20	33.00	28.40	31.80	4588
2017-01-20	32.90	32.90	29.00	29.00	2368
2017-01-23	29.00	31.40	29.00	31.00	2149
2017-01-24	31.00	34.40	30.00	32.40	5160
2017-01-25	30.80	33.00	30.20	33.00	2918
2017-01-26	31.60	32.60	31.00	31.80	1111
2017-01-27	32.40	32.80	31.80	32.80	285
2017-01-30	32.40	32.80	32.10	32.80	35
2017-01-31	32.00	32.80	31.20	31.60	547
2017-02-01	32.00	32.00	30.30	30.40	741
2017-02-02	30.20	31.18	30.00	30.00	1050
2017-02-03	31.15	32.40	30.20	32.20	2959
2017-02-06	32.40	32.40	31.60	32.40	800
2017-02-07	31.00	32.20	30.40	31.40	409
2017-02-08	31.40	31.40	30.80	31.00	180
2017-02-09	30.80	31.15	30.20	30.40	502
2017-02-10	30.40	31.40	30.40	31.40	115
2017-02-13	31.10	31.40	30.96	31.40	39
2017-02-14	30.80	31.40	30.80	31.40	127
2017-02-15	31.40	32.20	30.80	31.20	1230
2017-02-16	32.00	32.40	30.00	31.40	978
2017-02-17	31.40	32.00	30.78	30.80	1793
2017-02-21	30.80	32.20	30.60	32.20	774
2017-02-22	31.84	31.84	31.60	31.60	60
2017-02-23	30.80	30.86	30.80	30.80	80
2017-02-24	31.40	31.80	31.00	31.00	1003
2017-02-27	30.80	31.60	30.80	31.20	1310
2017-02-28	31.20	31.80	30.80	30.80	661
2017-03-01	31.80	31.80	30.80	30.80	250
2017-03-02	30.80	30.85	30.00	30.20	1044
2017-03-03	30.20	30.20	30.20	30.20	20
2017-03-06	30.25	30.61	30.20	30.20	125
2017-03-07	30.20	30.38	29.60	29.60	1452
2017-03-08	29.60	30.20	29.60	29.60	326
2017-03-09	30.00	30.60	29.60	29.60	981
2017-03-10	29.60	29.60	29.60	29.60	5
2017-03-13	29.64	29.69	29.64	29.69	36
2017-03-14	29.63	29.80	29.40	29.43	1085
2017-03-15	29.80	33.60	29.80	29.98	5978
2017-03-16	30.72	30.72	30.20	30.20	56
2017-03-17	31.00	31.40	30.60	30.60	433
2017-03-20	30.76	30.76	30.40	30.40	62
2017-03-21	30.00	30.60	30.00	30.20	138
2017-03-22	30.20	30.26	29.80	29.80	508
2017-03-23	29.80	29.81	29.80	29.81	81
2017-03-24	31.20	31.40	31.20	31.40	29
2017-03-27	31.40	31.60	29.92	29.92	497
2017-03-28	30.20	32.00	29.60	31.40	270
2017-03-29	31.40	31.60	30.60	31.60	118
2017-03-30	31.60	31.60	29.60	30.60	1121
2017-03-31	0.00	0.00	0.00	30.60	3
2017-04-03	0.00	0.00	0.00	30.60	0
2017-04-04	30.37	31.60	30.20	31.60	1212
2017-04-05	30.60	31.80	30.00	31.52	1212
2017-04-06	31.60	31.60	31.60	31.60	11
2017-04-07	30.00	34.00	30.00	30.60	7458
2017-04-10	31.06	31.61	30.00	30.20	1053
2017-04-11	30.26	30.34	30.20	30.29	105
2017-04-12	30.00	30.40	30.00	30.40	385
2017-04-13	30.40	30.40	30.40	30.40	50
2017-04-17	30.80	30.86	30.80	30.80	318
2017-04-18	30.40	31.20	30.00	30.40	640
2017-04-19	30.40	30.60	30.20	30.40	1320
2017-04-20	31.20	31.51	31.00	31.51	241
2017-04-21	31.60	33.60	30.40	31.00	4715
2017-04-24	31.49	32.80	30.20	32.40	1080
2017-04-25	31.60	31.60	31.58	31.60	45
2017-04-26	31.00	31.70	31.00	31.20	528
2017-04-27	31.60	31.60	30.80	30.80	458
2017-04-28	30.20	31.00	30.20	31.00	243
2017-05-01	30.78	30.78	30.20	30.20	325
2017-05-02	30.40	32.60	30.20	31.40	2027
2017-05-03	31.05	31.10	31.00	31.10	145
2017-05-04	30.40	30.60	30.40	30.60	26
2017-05-05	30.40	30.40	30.20	30.20	304
2017-05-08	30.20	30.21	30.00	30.00	1080
2017-05-09	30.00	30.00	30.00	30.00	1217
2017-05-10	30.20	30.26	29.00	29.60	4342
2017-05-11	28.40	29.60	26.20	27.40	4023
2017-05-12	27.14	28.20	27.00	28.00	234
2017-05-15	27.20	28.40	23.00	24.20	3767
2017-05-16	24.00	28.16	24.00	25.40	866
2017-05-17	26.00	26.00	25.20	25.20	223
2017-05-18	24.00	24.80	24.00	24.20	30
2017-05-19	24.00	25.00	23.00	23.20	821
2017-05-22	24.00	25.60	22.94	24.00	321
2017-05-23	22.80	23.80	22.80	23.80	1016
2017-05-24	24.60	25.00	22.20	22.58	408
2017-05-25	22.40	23.80	22.20	22.40	442
2017-05-26	23.00	29.00	23.00	23.40	3912
2017-05-30	23.80	24.35	23.60	23.80	397
2017-05-31	24.56	26.00	24.56	26.00	284
2017-06-01	25.20	27.40	21.60	27.00	3974
2017-06-02	27.20	30.20	24.00	24.40	5618
2017-06-05	25.80	26.00	24.02	25.20	2693
2017-06-06	24.20	29.40	24.20	26.20	4340
2017-06-07	24.40	26.60	23.20	25.00	4337
2017-06-08	25.60	25.60	23.60	24.00	2711
2017-06-09	23.60	23.60	23.60	23.60	32
2017-06-12	23.60	23.65	22.40	23.65	232
2017-06-13	23.64	24.40	22.40	23.60	1532
2017-06-14	24.20	24.60	24.20	24.40	531
2017-06-15	23.60	24.00	23.60	24.00	20
2017-06-16	24.00	24.80	23.60	24.20	803
2017-06-19	23.60	23.60	23.60	23.60	41
2017-06-20	23.77	24.00	23.77	24.00	390
2017-06-21	24.00	24.60	24.00	24.40	582
2017-06-22	24.40	25.00	21.60	23.80	3807
2017-06-23	23.60	23.92	23.60	23.60	158
2017-06-26	23.20	23.80	21.03	22.21	126
2017-06-27	21.03	23.00	21.03	22.94	119
2017-06-28	21.40	23.00	21.20	23.00	58
2017-06-29	22.53	22.80	21.61	22.00	78
2017-06-30	22.80	22.80	22.40	22.40	51
2017-07-03	22.00	22.40	22.00	22.40	850
2017-07-05	21.20	23.60	21.00	23.60	2358
2017-07-06	22.50	27.00	21.40	24.00	6208
2017-07-07	24.00	24.00	23.93	23.93	100
2017-07-10	22.80	23.80	22.80	23.60	155
2017-07-11	24.20	24.80	24.00	24.00	365
2017-07-12	25.80	26.00	25.00	25.40	3037
2017-07-13	23.80	27.40	23.60	24.60	2667
2017-07-14	25.20	27.80	24.00	25.20	2884
2017-07-17	27.75	27.75	25.00	25.00	89
2017-07-18	25.26	25.45	23.40	23.60	546
2017-07-19	23.80	29.35	23.00	29.20	7058
2017-07-20	29.60	29.60	27.60	27.80	2407
2017-07-21	29.00	30.00	27.86	29.60	2573
2017-07-24	28.80	30.00	28.22	28.60	1427
2017-07-25	30.15	30.15	28.40	29.60	760
2017-07-26	28.48	28.48	28.48	28.48	12
2017-07-27	28.20	28.84	28.20	28.84	144
2017-07-28	28.00	29.80	27.80	28.30	342
2017-07-31	29.00	29.40	29.00	29.40	15
2017-08-01	28.20	28.20	28.20	28.20	8
2017-08-02	0.00	0.00	0.00	28.20	2
2017-08-03	28.00	28.09	28.00	28.08	86
2017-08-04	28.00	29.60	28.00	29.60	78
2017-08-07	28.40	29.40	26.80	29.40	851
2017-08-08	29.00	29.20	26.80	27.80	855
2017-08-09	27.20	29.20	27.20	29.00	32
2017-08-10	27.20	28.60	27.00	28.00	651
2017-08-11	28.20	28.60	28.20	28.60	80
2017-08-14	0.00	0.00	0.00	28.60	0
2017-08-15	29.40	29.40	28.20	29.00	585
2017-08-16	28.40	28.45	28.40	28.40	55
2017-08-17	28.35	28.35	28.35	28.35	27
2017-08-18	28.27	28.27	28.18	28.20	378
2017-08-21	27.95	27.95	27.95	27.95	54
2017-08-22	27.80	28.00	27.40	28.00	270
2017-08-23	27.60	28.00	24.60	28.00	1298
2017-08-24	26.00	27.60	26.00	26.00	320
2017-08-25	28.00	29.00	26.60	28.20	926
2017-08-28	27.60	27.80	26.66	27.80	72
2017-08-29	26.80	26.80	26.00	26.00	80
2017-08-30	27.00	27.00	26.80	26.80	169
2017-08-31	27.67	27.67	26.80	26.80	30
2017-09-01	27.60	27.60	24.20	25.20	269
2017-09-05	25.60	25.60	25.60	25.60	62
2017-09-06	25.00	26.60	25.00	25.80	23
2017-09-07	25.20	25.40	25.20	25.20	38
2017-09-08	25.20	25.30	25.20	25.28	124
2017-09-11	26.40	26.40	25.32	25.32	74
2017-09-12	25.80	27.60	25.80	27.40	1463
2017-09-13	27.60	28.00	26.80	27.80	1487
2017-09-14	27.93	27.93	27.93	27.93	65
2017-09-15	26.80	27.00	26.00	26.80	183
2017-09-18	26.80	26.80	26.80	26.80	5
2017-09-19	26.80	27.20	26.60	27.20	410
2017-09-20	26.80	26.80	26.60	26.80	160
2017-09-21	26.60	27.80	26.60	27.80	33
2017-09-22	27.40	27.45	26.80	26.85	110
2017-09-25	27.40	27.40	26.80	26.94	49
2017-09-26	26.80	27.04	26.77	27.04	151
2017-09-27	27.14	27.14	27.14	27.14	25
2017-09-28	27.00	27.00	27.00	27.00	11
2017-09-29	26.80	28.00	26.80	28.00	163
2017-10-02	26.80	26.80	26.80	26.80	119
2017-10-03	28.00	28.00	25.60	27.80	1055
2017-10-04	25.20	27.20	25.20	27.00	520
2017-10-05	27.40	27.60	27.40	27.40	191
2017-10-06	27.00	27.00	26.00	26.00	580
2017-10-09	0.00	0.00	0.00	26.00	0
2017-10-10	26.40	26.60	26.40	26.60	95
2017-10-11	26.80	26.81	26.60	26.60	151
2017-10-12	26.60	27.80	26.56	27.80	287
2017-10-13	26.60	27.00	26.40	26.40	318
2017-10-16	26.93	27.74	26.80	27.74	825
2017-10-17	26.80	28.38	26.40	27.80	2536
2017-10-18	29.00	29.60	27.60	29.09	1543
2017-10-19	29.60	29.60	28.00	29.24	374
2017-10-20	28.40	28.74	28.00	28.00	2003
2017-10-23	27.40	28.32	27.40	27.92	430
2017-10-24	28.20	29.60	28.00	29.04	747
2017-10-25	29.40	29.40	28.20	28.74	240
2017-10-26	27.00	29.24	27.00	28.70	965
2017-10-27	28.60	29.20	28.20	28.20	524
2017-10-30	28.00	28.00	26.60	27.20	382
2017-10-31	27.60	27.73	27.00	27.60	623
2017-11-01	27.92	27.92	27.92	27.92	75
2017-11-02	28.00	28.00	26.60	27.40	255
2017-11-03	27.60	28.00	27.60	28.00	37
2017-11-06	27.40	27.40	27.38	27.40	125
2017-11-07	27.40	28.00	27.40	27.87	344
2017-11-08	27.80	28.60	27.80	28.60	110
2017-11-09	29.00	33.80	28.20	31.00	17662
2017-11-10	31.60	31.60	27.64	29.20	2537
2017-11-13	29.20	30.04	28.40	28.80	249
2017-11-14	29.00	30.00	28.00	29.79	1466
2017-11-15	29.74	30.00	27.20	28.78	1879
2017-11-16	28.60	30.00	28.60	29.80	1941
2017-11-17	30.40	33.00	29.02	30.40	14952
2017-11-20	31.20	32.00	30.90	31.60	1278
2017-11-21	31.80	32.40	30.20	32.00	1710
2017-11-22	31.20	32.40	31.20	32.00	468
2017-11-24	32.00	32.40	32.00	32.10	147
2017-11-27	32.00	32.27	32.00	32.04	489
2017-11-28	32.80	33.80	32.20	33.10	1156
2017-11-29	33.68	33.80	33.13	33.60	1907
2017-11-30	33.80	37.00	33.69	36.00	5764
2017-12-01	36.00	36.00	34.60	35.40	1414
2017-12-04	35.00	35.40	33.17	33.17	1106
2017-12-05	32.70	32.70	30.60	32.60	202
2017-12-06	31.20	34.80	31.20	31.80	209
2017-12-07	32.60	33.40	31.60	33.20	326
2017-12-08	34.40	35.00	33.00	33.00	3516
2017-12-11	33.20	35.00	33.20	34.80	375
2017-12-12	34.80	34.80	33.61	34.00	1096
2017-12-13	34.00	35.80	34.00	35.00	1300
2017-12-14	35.40	35.80	34.42	35.60	1178
2017-12-15	35.60	35.80	34.98	35.00	626
2017-12-18	34.60	35.04	33.00	33.40	2151
2017-12-19	33.60	35.40	33.60	35.20	133
2017-12-20	34.80	35.40	34.80	34.80	139
2017-12-21	35.00	35.40	34.70	35.00	758
2017-12-22	34.80	35.00	34.50	35.00	1044
2017-12-26	34.80	35.20	34.62	35.00	86
2017-12-27	34.60	35.13	34.49	35.00	462
2017-12-28	35.00	35.00	34.60	34.91	227
2017-12-29	34.60	35.60	34.60	35.07	5276
2018-01-02	35.20	35.20	34.60	34.80	2854
2018-01-03	35.00	35.40	34.80	35.40	3184
2018-01-04	35.20	35.60	35.00	35.00	3608
2018-01-05	35.00	35.60	33.60	35.00	3150
2018-01-08	34.60	35.40	34.00	35.00	3481
2018-01-09	35.20	35.40	34.20	34.40	3254
2018-01-10	35.20	35.40	34.60	35.00	2554
2018-01-11	34.80	35.20	34.00	34.20	2186
2018-01-12	34.40	35.20	34.00	34.00	4278
2018-01-16	34.80	35.20	34.40	34.40	4126
2018-01-17	34.02	35.40	34.02	35.20	5256
2018-01-18	35.40	42.60	35.40	37.92	23499
2018-01-19	38.40	40.58	38.40	39.20	4395
2018-01-22	40.00	41.60	39.80	40.98	6712
2018-01-23	41.60	41.80	38.60	40.40	4522
2018-01-24	40.60	41.80	40.20	40.94	3904
2018-01-25	40.60	41.20	38.60	40.00	5182
2018-01-26	40.00	41.00	39.20	40.40	2253
2018-01-29	40.60	41.60	40.60	41.60	920
2018-01-30	41.40	41.60	40.40	41.60	768
2018-01-31	41.40	41.60	41.00	41.60	942
2018-02-01	41.40	41.60	41.10	41.10	393
2018-02-02	41.20	41.60	41.00	41.40	1273
2018-02-05	41.60	47.60	41.60	46.80	15466
2018-02-06	46.20	54.00	46.20	51.00	9707
2018-02-07	51.20	55.50	51.00	52.31	8369
2018-02-08	52.20	53.40	50.03	51.58	3811
2018-02-09	52.00	53.00	50.40	53.00	2256
2018-02-12	55.60	65.20	54.80	61.96	17751
2018-02-13	66.00	69.87	53.00	54.80	12686
2018-02-14	58.60	59.80	56.02	58.00	3011
2018-02-15	58.00	59.98	57.00	59.40	1559
2018-02-16	59.40	61.00	57.00	60.20	3119
2018-02-20	61.40	61.40	60.20	60.60	1964
2018-02-21	61.40	64.60	60.22	63.60	2725
2018-02-22	64.00	65.94	64.00	65.60	2225
2018-02-23	66.00	71.95	66.00	71.80	7004
2018-02-26	72.00	73.78	65.80	70.00	9801
2018-02-27	69.00	71.40	62.00	62.96	5661
2018-02-28	62.40	63.20	55.00	59.90	4844
2018-03-01	58.60	61.60	56.40	57.00	2550
2018-03-02	55.20	60.38	55.20	60.00	3064
2018-03-05	59.00	60.00	57.00	58.00	1904
2018-03-06	56.00	56.00	44.60	46.20	8960
2018-03-07	45.60	48.78	45.20	48.00	3503
2018-03-08	46.00	46.85	40.20	40.20	7112
2018-03-09	40.00	40.00	33.00	37.60	16439
2018-03-12	36.60	43.20	35.40	42.20	7507
2018-03-13	42.00	45.46	41.20	41.80	3380
2018-03-14	42.20	42.60	41.80	42.37	2145
2018-03-15	42.60	42.60	40.44	41.80	1070
2018-03-16	42.20	42.60	39.20	40.60	1094
2018-03-19	40.20	41.40	37.40	39.80	2082
2018-03-20	40.53	42.05	39.40	40.80	2029
2018-03-21	40.60	41.40	40.40	41.20	969
2018-03-22	41.00	41.20	40.40	40.40	481
2018-03-23	40.00	40.80	37.60	39.00	2325
2018-03-26	39.00	40.00	36.48	37.80	1617
2018-03-27	37.60	38.76	36.60	37.20	2074
2018-03-28	38.60	38.80	38.00	38.20	1030
2018-03-29	38.00	38.00	36.00	36.80	1053
2018-04-02	39.00	39.40	37.00	38.00	2671
2018-04-03	38.00	46.39	38.00	43.20	6362
2018-04-04	44.80	44.98	38.62	39.80	7988
2018-04-05	41.80	44.00	38.40	38.80	7087
2018-04-06	38.40	40.00	37.80	39.60	1928
2018-04-09	41.52	44.20	40.00	42.00	5592
2018-04-10	42.20	44.00	41.00	42.80	3180
2018-04-11	43.00	45.00	41.60	44.20	2353
2018-04-12	43.80	48.30	43.00	47.80	3139
2018-04-13	47.40	50.00	45.48	50.00	2757
2018-04-16	53.00	54.33	50.20	52.80	5545
2018-04-17	53.00	53.80	44.70	50.40	7045
2018-04-18	50.20	53.20	50.20	52.00	5025
2018-04-19	51.80	52.98	40.40	43.20	10814
2018-04-20	43.00	45.00	41.27	44.40	4382
2018-04-23	43.60	45.00	43.00	43.97	960
2018-04-24	44.00	44.00	40.40	40.40	3655
2018-04-25	40.00	40.00	34.43	36.00	5025
2018-04-26	36.40	36.80	33.81	36.60	5167
2018-04-27	36.40	36.40	34.20	35.60	3559
2018-04-30	36.00	37.00	35.40	36.80	1231
2018-05-01	36.60	37.00	36.20	36.20	2058
2018-05-02	37.00	38.20	37.00	38.20	1140
2018-05-03	38.20	43.00	38.00	40.58	8362
2018-05-04	39.50	40.20	36.80	38.40	3200
2018-05-07	38.60	38.60	37.00	37.60	1216
2018-05-08	37.80	37.80	36.00	36.20	1887
2018-05-09	36.00	36.00	34.82	35.40	1469
2018-05-10	36.38	36.40	35.20	36.00	694
2018-05-11	36.60	36.60	35.60	35.60	239
2018-05-14	36.20	36.20	34.10	34.20	333
2018-05-15	34.40	34.80	33.07	34.02	738
2018-05-16	33.80	35.00	33.80	34.60	401
2018-05-17	34.80	37.24	34.80	36.80	317
2018-05-18	37.00	37.00	35.20	35.60	328
2018-05-21	35.58	37.79	35.58	36.60	799
2018-05-22	36.40	37.00	36.02	36.60	235
2018-05-23	35.60	36.40	35.40	36.40	208
2018-05-24	36.64	37.60	35.80	36.08	344
2018-05-25	36.00	37.00	36.00	36.60	92
2018-05-29	36.60	36.85	36.00	36.40	1148
2018-05-30	35.20	37.00	35.20	36.20	1894
2018-05-31	36.60	37.20	36.60	37.00	246
2018-06-01	36.64	39.60	36.64	39.20	1735
2018-06-04	39.80	42.40	38.80	39.80	3437
2018-06-05	40.60	48.00	39.42	48.00	5448
2018-06-06	48.00	48.00	44.03	44.20	3011
2018-06-07	44.40	47.56	42.00	44.40	2735
2018-06-08	44.20	44.20	42.42	44.20	515
2018-06-11	44.40	45.00	41.20	42.80	1790
2018-06-12	43.60	44.40	43.00	43.40	851
2018-06-13	47.60	47.60	42.62	44.20	402
2018-06-14	43.20	44.70	43.20	44.00	226
2018-06-15	44.20	44.20	41.00	41.60	2380
2018-06-18	41.06	44.00	37.80	42.80	2912
2018-06-19	43.00	43.40	36.20	41.40	1070
2018-06-20	39.80	41.00	37.00	40.00	1079
2018-06-21	38.82	39.60	38.82	39.60	192
2018-06-22	40.59	40.59	40.00	40.00	25
2018-06-25	38.40	39.80	38.40	39.80	358
2018-06-26	39.40	40.80	39.20	40.80	99
2018-06-27	40.00	43.60	38.91	40.60	4720
2018-06-28	40.20	40.60	38.00	38.00	1095
2018-06-29	37.30	37.30	36.80	36.80	22
2018-07-02	36.90	37.20	36.90	37.20	92
2018-07-03	36.60	36.60	36.00	36.00	86
2018-07-05	36.40	38.00	34.80	38.00	607
2018-07-06	38.00	38.00	36.60	36.60	38
2018-07-09	37.00	37.00	34.40	37.00	589
2018-07-10	35.44	36.80	35.40	35.60	816
2018-07-11	36.40	37.20	35.00	35.00	421
2018-07-12	35.40	40.00	35.40	40.00	126
2018-07-13	39.60	39.60	36.80	38.60	500
2018-07-16	39.80	39.80	35.60	35.60	318
2018-07-17	36.40	36.52	35.90	35.90	39
2018-07-18	36.00	36.00	35.40	35.40	130
2018-07-19	36.00	37.60	36.00	36.40	54
2018-07-20	35.60	36.00	35.40	35.40	73
2018-07-23	35.78	35.80	33.60	35.40	223
2018-07-24	35.81	36.25	34.00	34.00	105
2018-07-25	35.60	38.60	35.60	38.40	429
2018-07-26	38.40	38.40	31.00	34.80	1628
2018-07-27	32.23	35.80	32.23	35.80	93
2018-07-30	35.60	35.60	33.80	33.80	12
2018-07-31	35.75	35.80	32.40	35.00	763
2018-08-01	35.20	35.22	31.00	33.03	665
2018-08-02	33.80	35.80	33.80	35.60	240
2018-08-03	35.13	39.00	35.13	37.00	1342
2018-08-06	0.00	0.00	0.00	37.00	1
2018-08-07	35.80	37.78	35.80	36.00	187
2018-08-08	36.00	36.18	33.40	34.00	774
2018-08-09	33.00	35.20	33.00	35.20	180
2018-08-10	33.07	37.80	33.07	37.40	124
2018-08-13	37.40	37.78	33.09	33.50	200
2018-08-14	0.00	0.00	0.00	33.50	0
2018-08-15	33.20	33.28	31.90	31.95	810
2018-08-16	34.00	35.85	28.40	29.45	534
2018-08-17	29.09	30.80	29.09	29.40	119
2018-08-20	29.60	32.63	29.60	32.60	105
2018-08-21	32.60	32.60	29.00	30.60	172
2018-08-22	31.40	31.60	30.01	31.60	66
2018-08-23	31.60	34.76	31.22	34.40	56
2018-08-24	34.20	34.20	31.00	32.40	154
2018-08-27	31.00	34.40	30.60	30.60	347
2018-08-28	31.20	31.20	30.64	31.20	78
2018-08-29	30.60	31.33	30.60	31.20	304
2018-08-30	30.60	31.84	28.00	31.00	732
2018-08-31	30.00	31.40	28.20	29.62	407
2018-09-04	29.00	31.78	29.00	29.60	318
2018-09-05	29.20	29.27	29.20	29.27	150
2018-09-06	29.40	30.40	29.00	30.40	230
2018-09-07	30.00	30.00	28.80	28.80	271
2018-09-10	30.40	37.19	28.60	36.34	2458
2018-09-11	34.00	35.40	32.00	35.00	488
2018-09-12	34.00	34.72	31.80	34.00	1316
2018-09-13	34.00	34.20	33.80	34.20	528
2018-09-14	34.20	34.54	34.12	34.12	230
2018-09-17	34.80	34.80	33.80	34.00	194
2018-09-18	33.60	33.77	33.60	33.77	380
2018-09-19	34.00	34.48	34.00	34.40	195
2018-09-20	34.61	34.61	34.61	34.61	9
2018-09-21	34.20	35.00	34.20	34.91	465
2018-09-24	34.80	35.84	34.80	35.84	141
2018-09-25	0.00	0.00	0.00	35.84	3
2018-09-26	34.43	34.80	34.40	34.80	879
2018-09-27	34.40	34.57	34.40	34.57	104
2018-09-28	34.86	35.00	34.00	34.00	328
2018-10-01	35.11	36.20	34.40	36.20	355
2018-10-02	36.10	36.10	36.00	36.00	21
2018-10-03	34.40	35.00	34.40	35.00	34
2018-10-04	34.52	35.00	34.52	35.00	326
2018-10-05	34.01	35.00	34.00	35.00	103
2018-10-08	34.60	35.00	33.80	34.60	585
2018-10-09	34.60	36.20	34.60	36.00	53
2018-10-10	35.21	35.21	34.40	35.00	714
2018-10-11	34.25	35.00	34.20	35.00	192
2018-10-12	0.00	0.00	0.00	35.00	6
2018-10-15	34.40	35.00	34.40	34.57	88
2018-10-16	34.47	34.60	34.26	34.60	46
2018-10-17	34.20	37.00	34.20	35.20	2451
2018-10-18	35.40	39.93	34.60	38.20	3843
2018-10-19	38.00	40.00	37.00	40.00	1254
2018-10-22	39.40	39.58	35.00	38.72	317
2018-10-23	36.20	38.10	35.78	38.10	168
2018-10-24	36.60	36.87	34.40	34.45	695
2018-10-25	34.42	35.40	34.40	34.80	320
2018-10-26	36.20	36.20	34.40	35.00	197
2018-10-29	34.20	34.40	33.60	33.62	1133
2018-10-30	33.60	34.00	33.60	34.00	202
2018-10-31	0.00	0.00	0.00	34.00	0
2018-11-01	34.00	34.00	34.00	34.00	44
2018-11-02	34.63	34.75	33.60	33.60	366
2018-11-05	33.80	34.00	33.80	34.00	360
2018-11-06	0.00	0.00	0.00	34.00	0
2018-11-07	34.00	34.80	33.80	34.80	447
2018-11-08	34.00	34.40	33.20	34.40	1415
2018-11-09	0.00	0.00	0.00	34.40	0
2018-11-12	33.00	33.02	33.00	33.02	351
2018-11-13	0.00	0.00	0.00	33.02	2
2018-11-14	33.00	33.05	31.80	31.86	3023
2018-11-15	0.00	0.00	0.00	31.86	3
2018-11-16	0.00	0.00	0.00	31.86	0
2018-11-19	32.59	35.00	32.59	35.00	39
2018-11-20	33.60	33.60	33.60	33.60	11
2018-11-21	33.80	33.80	32.18	32.18	32
2018-11-23	0.00	0.00	0.00	32.18	2
2018-11-26	30.20	30.42	30.20	30.42	364
2018-11-27	0.00	0.00	0.00	30.42	0
2018-11-28	0.00	0.00	0.00	30.42	3
2018-11-29	30.00	30.00	29.00	29.00	167
2018-11-30	0.00	0.00	0.00	29.00	0
2018-12-03	31.40	36.00	31.20	31.20	1257
2018-12-04	31.40	31.40	31.20	31.20	56
2018-12-06	31.30	31.30	30.01	30.01	220
2018-12-07	32.00	32.00	30.60	32.00	1769
2018-12-10	29.20	33.00	29.20	32.60	617
2018-12-11	32.72	32.72	32.72	32.72	205
2018-12-12	0.00	0.00	0.00	32.72	5
2018-12-13	30.80	32.60	30.80	32.60	325
2018-12-14	30.78	30.78	30.78	30.78	54
2018-12-17	0.00	0.00	0.00	30.78	0
2018-12-18	30.20	30.40	30.20	30.40	30
2018-12-19	0.00	0.00	0.00	30.40	0
2018-12-20	29.86	30.60	29.80	29.96	434
2018-12-21	29.40	29.56	29.20	29.20	1115
2018-12-24	23.80	23.80	23.80	23.80	11
2018-12-26	24.00	27.08	23.80	26.52	138
2018-12-27	24.44	24.44	23.80	23.80	82
2018-12-28	23.88	24.12	23.80	24.00	255
2018-12-31	23.80	23.82	22.40	22.67	989
2019-01-02	22.80	22.93	22.80	22.93	100
2019-01-03	22.05	22.05	22.00	22.00	540
2019-01-04	20.00	23.40	20.00	23.40	1154
2019-01-07	23.40	23.58	22.80	23.58	99
2019-01-08	0.00	0.00	0.00	23.58	4
2019-01-09	22.60	22.60	22.60	22.60	7
2019-01-10	23.12	23.20	23.12	23.20	165
2019-01-11	23.60	23.60	16.80	22.94	115
2019-01-14	22.40	25.80	22.40	25.80	693
2019-01-15	26.00	28.00	23.00	27.60	310
2019-01-16	22.60	23.32	22.60	23.20	106
2019-01-17	26.60	29.86	26.60	27.00	381
2019-01-18	28.26	32.97	28.26	30.10	592
2019-01-22	29.80	29.80	29.00	29.10	178
2019-01-23	28.16	28.16	26.60	27.61	546
2019-01-24	26.80	27.98	25.60	27.98	162
2019-01-25	25.60	25.90	25.60	25.67	177
2019-01-28	26.62	26.62	26.50	26.50	182
2019-01-29	25.00	25.20	24.00	24.73	291
2019-01-30	24.00	25.62	24.00	24.50	91
2019-01-31	24.40	26.80	24.40	26.27	114
2019-02-01	26.87	31.84	26.00	27.00	1677
2019-02-04	27.00	27.20	27.00	27.00	272
2019-02-05	26.80	27.20	26.80	27.20	381
2019-02-06	28.60	28.60	28.58	28.58	59
2019-02-07	26.95	28.20	26.95	28.20	133
2019-02-08	28.20	28.20	28.19	28.19	265
2019-02-11	27.20	27.20	27.20	27.20	40
2019-02-12	27.60	28.00	27.20	28.00	410
2019-02-13	27.74	27.74	27.59	27.59	762
2019-02-14	27.60	27.74	27.60	27.74	194
2019-02-15	27.40	27.74	27.40	27.74	78
2019-02-19	0.00	0.00	0.00	27.74	1
2019-02-20	27.40	28.20	27.40	28.20	127
2019-02-21	28.05	28.20	28.05	28.20	53
2019-02-22	27.80	29.56	27.39	28.49	77
2019-02-25	0.00	0.00	0.00	28.49	8
2019-02-26	29.80	29.80	29.80	29.80	112
2019-02-27	0.00	0.00	0.00	29.80	7
2019-02-28	0.00	0.00	0.00	29.80	4
2019-03-01	27.60	27.60	27.40	27.40	54
2019-03-04	27.40	27.40	27.40	27.40	109
2019-03-05	29.86	35.02	29.00	29.15	1509
2019-03-06	30.20	33.40	30.00	33.40	209
2019-03-07	30.80	32.60	28.20	28.20	91
2019-03-08	28.34	28.34	28.20	28.20	92
2019-03-11	28.20	28.80	28.20	28.80	110
2019-03-12	28.80	28.80	28.20	28.22	187
2019-03-13	28.40	28.40	27.20	27.20	24
2019-03-14	27.96	28.40	27.93	28.40	187
2019-03-15	0.00	0.00	0.00	28.40	4
2019-03-18	28.40	28.40	27.40	28.20	270
2019-03-19	0.00	0.00	0.00	28.20	0
2019-03-20	28.40	30.20	27.20	30.01	563
2019-03-21	0.00	0.00	0.00	30.01	0
2019-03-22	0.00	0.00	0.00	30.01	1
2019-03-25	0.00	0.00	0.00	30.01	1
2019-03-26	0.00	0.00	0.00	30.01	2
2019-03-27	30.00	30.00	30.00	30.00	29
2019-03-28	0.00	0.00	0.00	30.00	5
2019-03-29	0.00	0.00	0.00	30.00	0
2019-04-01	30.00	30.00	30.00	30.00	84
2019-04-02	27.75	27.75	27.75	27.75	50
2019-04-03	28.00	28.00	28.00	28.00	5
2019-04-04	0.00	0.00	0.00	28.00	2
2019-04-05	28.00	29.40	28.00	29.40	165
2019-04-08	28.40	29.60	28.40	29.60	42
2019-04-09	0.00	0.00	0.00	29.60	3
2019-04-10	0.00	0.00	0.00	29.60	3
2019-04-11	0.00	0.00	0.00	29.60	0
2019-04-12	27.20	27.58	27.20	27.58	59
2019-04-15	0.00	0.00	0.00	27.58	0
2019-04-16	28.00	28.00	28.00	28.00	80
2019-04-17	28.14	28.14	28.02	28.02	24
2019-04-18	28.00	28.14	28.00	28.14	155
2019-04-22	27.80	27.80	27.80	27.80	6
2019-04-23	29.81	29.81	29.81	29.81	21
2019-04-24	0.00	0.00	0.00	29.81	2
2019-04-25	0.00	0.00	0.00	29.81	6
2019-04-26	28.00	28.00	28.00	28.00	22
2019-04-29	27.80	28.00	27.80	28.00	19
2019-04-30	28.40	31.54	28.00	28.00	421
2019-05-01	28.60	31.40	28.40	28.80	1396
2019-05-02	29.00	31.00	29.00	30.00	1652
2019-05-03	28.60	30.70	28.40	28.40	1526
2019-05-06	28.40	30.40	28.40	29.40	1730
2019-05-07	28.80	30.60	28.60	29.80	1487
2019-05-08	29.00	30.40	28.60	30.00	1375
2019-05-09	29.40	30.80	28.54	29.00	1061
2019-05-10	29.00	30.80	28.40	29.50	2350
2019-05-13	28.06	28.06	28.06	28.06	61
2019-05-14	28.54	30.60	28.54	29.40	65
2019-05-15	30.80	31.60	30.80	31.60	122
2019-05-16	29.68	29.68	29.68	29.68	13
2019-05-17	0.00	0.00	0.00	29.68	2
2019-05-20	0.00	0.00	0.00	29.68	1
2019-05-21	29.80	29.80	28.71	29.00	431
2019-05-22	28.80	31.40	28.75	30.40	1381
2019-05-23	30.60	30.60	28.34	28.34	68
2019-05-24	29.40	31.40	28.80	29.40	805
2019-05-28	28.64	31.40	28.54	29.20	751
2019-05-29	28.80	30.00	28.20	30.00	603
2019-05-30	29.40	31.00	28.40	30.60	985
2019-05-31	28.40	30.66	28.40	30.00	1366
2019-06-03	30.40	30.40	28.60	28.60	306
2019-06-04	28.40	28.40	28.00	28.00	341
2019-06-05	29.00	29.80	28.20	28.20	1739
2019-06-06	28.20	28.20	28.20	28.20	43
2019-06-07	28.20	29.20	28.20	29.20	69
2019-06-10	0.00	0.00	0.00	29.20	0
2019-06-11	29.80	30.40	29.80	30.40	66
2019-06-12	0.00	0.00	0.00	30.40	1
2019-06-13	28.54	28.60	28.50	28.60	136
2019-06-14	28.80	28.80	28.60	28.60	23
2019-06-17	28.40	28.40	28.20	28.20	84
2019-06-18	28.20	28.53	28.20	28.52	218
2019-06-19	28.20	28.21	27.71	27.71	206
2019-06-20	0.00	0.00	0.00	27.71	1
2019-06-21	26.40	26.40	18.20	26.00	1542
2019-06-24	0.00	0.00	0.00	26.00	2
2019-06-25	21.40	21.40	21.40	21.40	10
2019-06-26	23.40	25.00	23.40	25.00	119
2019-06-27	24.60	24.60	24.60	24.60	10
2019-06-28	21.50	24.69	21.50	24.69	99
2019-07-01	21.11	21.11	21.11	21.11	50
2019-07-02	21.20	21.60	21.20	21.20	118
2019-07-03	0.00	0.00	0.00	21.20	2
2019-07-05	21.00	21.00	20.40	20.40	37
2019-07-08	21.60	23.00	21.60	23.00	78
2019-07-09	22.60	22.80	22.60	22.80	46
2019-07-10	20.70	20.70	20.70	20.70	15
2019-07-11	21.60	22.11	21.20	22.11	220
2019-07-12	20.00	21.20	20.00	20.00	268
2019-07-15	19.11	22.40	19.11	22.40	249
2019-07-16	21.96	21.96	18.80	19.74	386
2019-07-17	20.60	20.60	19.00	19.00	14
2019-07-18	19.65	21.00	17.49	21.00	438
2019-07-19	21.80	21.80	21.20	21.20	167
2019-07-22	20.60	20.60	20.00	20.00	20
2019-07-23	20.00	20.00	20.00	20.00	6
2019-07-24	18.00	18.00	18.00	18.00	66
2019-07-25	0.00	0.00	0.00	18.00	5
2019-07-26	19.20	19.20	17.63	17.63	11
2019-07-29	20.20	20.20	20.20	20.20	30
2019-07-30	22.00	22.80	19.78	19.80	362
2019-07-31	19.60	19.60	18.40	18.84	372
2019-08-01	18.00	19.00	18.00	19.00	122
2019-08-02	19.80	19.80	18.92	19.00	152
2019-08-05	18.00	19.72	18.00	18.60	102
2019-08-06	19.80	19.80	19.52	19.60	61
2019-08-07	20.00	20.00	19.80	20.00	412
2019-08-08	0.00	0.00	0.00	20.00	5
2019-08-09	18.00	18.00	18.00	18.00	24
2019-08-12	0.00	0.00	0.00	18.00	0
2019-08-13	18.40	19.12	18.00	18.60	1552
2019-08-14	18.54	18.54	18.54	18.54	8
2019-08-15	18.00	18.00	17.60	17.91	372
2019-08-16	17.60	17.60	16.47	17.52	286
2019-08-19	0.00	0.00	0.00	17.52	4
2019-08-20	16.40	16.40	16.40	16.40	145
2019-08-21	0.00	0.00	0.00	16.40	4
2019-08-22	16.60	17.00	15.91	17.00	140
2019-08-23	16.80	16.80	13.40	16.60	139
2019-08-26	0.00	0.00	0.00	16.60	3
2019-08-27	16.00	16.00	15.80	16.00	265
2019-08-28	15.25	16.00	15.25	16.00	155
2019-08-29	15.60	15.60	15.20	15.20	190
2019-08-30	16.00	16.00	15.35	15.40	341
2019-09-03	16.00	16.00	15.72	15.72	172
2019-09-04	16.51	16.51	15.80	16.00	52
2019-09-05	15.02	15.77	15.02	15.77	35
2019-09-06	0.00	0.00	0.00	15.77	3
2019-09-09	15.52	15.52	15.52	15.52	115
2019-09-10	15.60	15.60	15.48	15.60	152
2019-09-11	15.00	15.21	15.00	15.21	36
2019-09-12	0.00	0.00	0.00	15.21	3
2019-09-13	0.00	0.00	0.00	15.21	6
2019-09-16	15.20	15.52	15.20	15.20	122
2019-09-17	14.80	14.80	14.80	14.80	16
2019-09-18	0.00	0.00	0.00	14.80	4
2019-09-19	0.00	0.00	0.00	14.80	4
2019-09-20	15.20	15.20	15.20	15.20	68
2019-09-23	0.00	0.00	0.00	15.20	9
2019-09-24	15.17	15.20	15.16	15.16	181
2019-09-25	14.43	14.43	14.43	14.43	16
2019-09-26	15.00	15.00	14.00	14.00	35
2019-09-27	13.44	13.44	13.44	13.44	24
2019-09-30	0.00	0.00	0.00	13.44	0
2019-10-01	14.80	15.00	14.80	15.00	67
2019-10-02	0.00	0.00	0.00	15.00	1
2019-10-03	14.93	14.99	14.80	14.99	54
2019-10-04	0.00	0.00	0.00	14.99	1
2019-10-07	0.00	0.00	0.00	14.99	0
2019-10-08	0.00	0.00	0.00	14.99	6
2019-10-09	0.00	0.00	0.00	14.99	0
2019-10-10	0.00	0.00	0.00	14.99	0
2019-10-11	15.00	15.00	13.00	13.00	320
2019-10-14	0.00	0.00	0.00	13.00	0
2019-10-15	14.49	19.20	13.16	16.25	9035
2019-10-16	16.00	17.69	14.20	15.12	1219
2019-10-17	14.74	15.00	14.00	14.30	146
2019-10-18	14.09	14.09	13.40	13.40	646
2019-10-21	13.30	13.30	13.30	13.30	112
2019-10-22	0.00	0.00	0.00	13.30	0
2019-10-23	0.00	0.00	0.00	13.30	2
2019-10-24	13.00	13.00	10.00	10.24	624
2019-10-25	12.80	16.00	9.81	14.93	1167
2019-10-28	14.00	16.00	14.00	14.50	386
2019-10-29	13.20	14.64	13.00	13.00	237
2019-10-30	13.80	13.80	13.77	13.80	50
2019-10-31	13.80	13.80	13.80	13.80	12
2019-11-01	12.40	12.40	12.40	12.40	24
2019-11-04	0.00	0.00	0.00	12.40	11
2019-11-05	14.28	14.28	12.40	13.02	68
2019-11-06	13.20	13.20	12.40	12.40	15
2019-11-07	12.40	12.40	12.40	12.40	50
2019-11-08	11.00	11.20	9.18	9.18	172
2019-11-11	11.80	12.80	11.80	12.60	428
2019-11-12	12.60	12.60	12.00	12.02	263
2019-11-13	13.00	13.00	8.40	13.00	926
2019-11-14	9.00	12.00	9.00	10.29	513
2019-11-15	10.00	11.77	10.00	11.77	32
2019-11-18	11.60	13.00	10.00	10.60	350
2019-11-19	10.64	10.64	9.02	10.62	155
2019-11-20	0.00	0.00	0.00	10.62	0
2019-11-21	10.13	10.14	10.13	10.14	68
2019-11-22	9.64	10.20	9.60	10.20	211
2019-11-25	0.00	0.00	0.00	10.20	8
2019-11-26	10.40	10.40	10.18	10.18	235
2019-11-27	9.00	11.30	9.00	10.08	1187
2019-11-29	9.60	9.60	9.60	9.60	26
2019-12-02	10.00	11.15	10.00	11.15	318
2019-12-03	10.00	16.93	9.90	12.40	9713
2019-12-04	13.67	13.67	10.20	11.00	3360
2019-12-05	10.60	10.60	8.00	10.21	1188
2019-12-06	9.83	9.83	9.80	9.80	65
2019-12-09	10.29	10.29	9.20	9.80	329
2019-12-10	9.38	10.80	8.00	9.60	894
2019-12-11	9.58	9.58	8.20	9.34	179
2019-12-12	8.80	10.00	8.80	10.00	62
2019-12-13	10.00	12.40	9.60	10.20	6415
2019-12-16	10.20	10.80	8.00	8.80	2560
2019-12-17	9.00	9.00	8.49	8.55	582
2019-12-18	9.42	9.80	8.30	8.60	298
2019-12-19	8.50	9.80	8.50	8.60	123
2019-12-20	9.03	9.16	8.30	8.71	271
2019-12-23	9.60	9.61	8.00	8.00	1336
2019-12-24	8.00	9.28	8.00	9.28	701
2019-12-26	8.00	8.92	7.91	8.00	1222
2019-12-27	8.40	8.40	7.04	8.00	1323
2019-12-30	8.20	8.20	7.80	7.89	1529
2019-12-31	8.00	8.00	6.64	6.80	2729
2020-01-02	7.00	7.61	7.00	7.50	2028
2020-01-03	7.60	8.30	6.70	7.88	3202
2020-01-06	7.88	9.99	7.20	9.20	5909
2020-01-07	7.27	8.80	7.27	8.78	335
2020-01-08	8.08	9.00	7.45	9.00	1097
2020-01-09	8.65	9.00	8.28	9.00	808
2020-01-10	9.45	15.25	9.20	12.04	22902
2020-01-13	12.76	14.80	12.76	13.40	4842
2020-01-14	13.40	14.00	12.00	12.00	2567
2020-01-15	12.00	12.60	11.00	11.67	2148
2020-01-16	10.60	12.20	10.60	11.13	2532
2020-01-17	10.97	11.25	10.04	10.48	2040
2020-01-21	10.04	14.00	10.04	13.40	4924
2020-01-22	13.80	19.80	12.80	15.65	24350
2020-01-23	15.65	17.00	13.42	13.90	4577
2020-01-24	13.80	29.00	12.31	21.60	80324
2020-01-27	44.00	56.40	33.60	55.00	527316
2020-01-28	53.80	53.80	36.00	37.00	152734
2020-01-29	39.60	42.00	30.00	38.40	92813
2020-01-30	44.00	52.00	40.00	46.40	324628
2020-01-31	60.00	67.60	52.60	58.20	493458
2020-02-03	52.60	54.00	42.40	43.00	94748
2020-02-04	36.00	36.00	30.20	34.40	82714
2020-02-05	31.40	34.20	31.40	31.80	48925
2020-02-06	31.40	33.00	25.40	25.40	52618
2020-02-07	23.00	29.80	21.80	25.40	73086
2020-02-10	24.20	31.40	21.80	29.60	127662
2020-02-11	27.40	27.58	25.20	26.40	49690
2020-02-12	25.00	27.40	13.61	14.78	313378
2020-02-13	17.40	23.80	17.20	19.00	594639
2020-02-14	19.80	22.50	19.20	20.20	158931
2020-02-18	19.40	19.60	16.20	16.60	88456
2020-02-19	16.32	16.80	14.69	15.47	71700
2020-02-20	15.40	17.20	14.60	17.01	82909
2020-02-21	12.00	13.38	11.88	13.14	392670
2020-02-24	15.80	16.20	14.00	15.00	290855
2020-02-25	14.40	15.12	13.10	14.32	137939
2020-02-26	14.40	23.00	12.40	18.00	754221
2020-02-27	15.66	17.01	13.42	15.37	707442
2020-02-28	17.80	19.00	14.10	15.12	459404
2020-03-02	16.60	17.60	15.39	16.37	273750
2020-03-03	15.64	17.00	14.40	15.20	346291
2020-03-04	15.00	15.71	14.02	14.65	195713
2020-03-05	15.18	15.40	14.10	14.28	290591
2020-03-06	14.60	14.80	13.06	13.97	181635
2020-03-09	13.40	13.80	10.00	10.92	208335
2020-03-10	9.40	10.80	9.00	9.64	197718
2020-03-11	9.00	12.59	9.00	10.33	315612
2020-03-12	9.80	10.25	8.40	9.24	101579
2020-03-13	8.67	9.58	7.04	7.62	85212
2020-03-16	6.80	7.40	6.40	6.42	49673
2020-03-17	8.80	8.80	6.70	7.80	54618
2020-03-18	8.05	8.40	7.19	7.66	60546
2020-03-19	7.58	9.60	7.22	8.00	148164
2020-03-20	8.76	8.76	7.60	7.66	46069
2020-03-23	7.87	8.96	7.80	8.20	56622
2020-03-24	8.35	8.35	7.10	7.20	40973
2020-03-25	7.20	8.60	6.90	8.15	109405
2020-03-26	8.28	8.80	7.60	8.38	73035
2020-03-27	8.30	9.98	8.00	8.48	154310
2020-03-30	8.82	12.98	8.24	12.54	457594
2020-03-31	11.00	11.75	9.20	9.48	122368
2020-04-01	9.60	10.80	8.12	9.98	244327
2020-04-02	10.42	11.03	9.20	10.00	110912
2020-04-03	9.90	10.00	8.46	8.92	63334
2020-04-06	9.40	9.40	8.40	9.10	38292
2020-04-07	8.79	8.80	8.15	8.43	48999
2020-04-08	8.58	8.58	7.04	8.20	27166
2020-04-09	8.30	9.00	7.70	7.70	46938
2020-04-13	7.98	8.30	7.50	7.90	23673
2020-04-14	7.96	9.67	7.60	9.35	187122
2020-04-15	8.98	9.80	8.14	9.11	75811
2020-04-16	9.60	9.60	8.40	8.62	29208
2020-04-17	8.82	8.90	8.20	8.40	19591
2020-04-20	8.76	8.96	8.20	8.40	24490
2020-04-21	8.49	8.50	7.80	8.40	19443
2020-04-22	8.18	8.44	7.80	8.14	21176
2020-04-23	8.00	8.40	7.83	8.20	15124
2020-04-24	8.40	8.40	7.80	8.10	16008
2020-04-27	8.20	9.60	7.80	9.14	105279
2020-04-28	9.00	9.20	8.20	8.30	44312
2020-04-29	8.40	8.60	8.00	8.10	29008
2020-04-30	8.30	8.39	7.80	8.06	34942
2020-05-01	8.22	9.38	8.10	8.30	114878
2020-05-04	8.30	8.88	8.00	8.40	60176
2020-05-05	8.61	9.38	8.20	9.26	104490
2020-05-06	9.80	10.90	8.72	10.20	278546
2020-05-07	10.12	10.80	9.11	9.60	109544
2020-05-08	9.47	9.60	8.60	9.30	53591
2020-05-11	9.00	9.40	8.92	9.20	25610
2020-05-12	9.20	9.20	8.88	8.98	29760
2020-05-13	9.00	9.00	7.82	8.40	35802
2020-05-14	8.39	9.80	8.00	8.58	71011
2020-05-15	8.20	8.68	8.00	8.29	18525
2020-05-18	8.40	8.80	8.20	8.55	32562
2020-05-19	8.79	9.32	8.60	8.87	80674
2020-05-20	8.77	9.30	8.25	8.63	72253
2020-05-21	8.82	8.82	8.26	8.56	25675
2020-05-22	8.40	9.40	8.21	8.60	86174
2020-05-26	9.06	9.40	8.64	9.19	110134
2020-05-27	9.29	9.35	8.72	9.01	69517
2020-05-28	8.74	8.97	8.42	8.53	30844
2020-05-29	8.40	8.53	8.10	8.29	42230
2020-06-01	8.21	8.60	8.14	8.37	22456
2020-06-02	8.21	8.40	8.15	8.22	19398
2020-06-03	8.03	8.29	8.00	8.16	38298
2020-06-04	8.04	8.65	7.60	8.28	57863
2020-06-05	8.60	9.40	8.20	8.94	86963
2020-06-08	9.20	10.00	8.50	9.20	143129
2020-06-09	9.00	10.40	8.70	9.81	152687
2020-06-10	10.39	12.40	9.70	11.20	267936
2020-06-11	10.20	16.80	10.00	16.20	1761653
2020-06-12	13.20	14.18	12.20	12.66	299733
2020-06-15	11.40	14.00	10.60	12.26	350886
2020-06-16	12.20	14.72	12.20	13.20	279241
2020-06-17	12.86	13.20	11.60	11.90	114291
2020-06-18	12.52	13.98	11.65	13.80	353574
2020-06-19	14.40	16.80	12.80	14.29	587299
2020-06-22	14.88	17.36	13.20	14.96	720755
2020-06-23	16.20	17.20	14.62	16.20	441354
2020-06-24	15.80	16.20	13.01	15.40	380176
2020-06-25	13.80	15.60	13.80	14.60	150749
2020-06-26	14.08	14.20	12.40	12.80	166964
2020-06-29	12.40	13.52	11.20	13.29	126791
2020-06-30	12.54	14.54	12.32	13.71	165267
2020-07-01	12.88	13.40	12.20	12.61	96640
2020-07-02	12.60	13.40	12.08	13.00	96806
2020-07-06	14.10	14.80	13.00	13.60	139876
2020-07-07	13.34	13.76	12.53	13.75	56433
2020-07-08	13.47	14.00	12.80	13.31	53436
2020-07-09	13.10	13.10	12.40	12.86	32859
2020-07-10	12.45	12.58	11.80	12.17	49877
2020-07-13	12.20	12.28	10.83	11.18	82901
2020-07-14	10.64	11.30	10.02	10.66	53197
2020-07-15	10.44	12.09	10.44	11.54	46968
2020-07-16	11.23	12.38	11.00	12.10	52201
2020-07-17	12.20	12.20	11.46	11.80	25287
2020-07-20	12.60	14.00	12.53	13.25	171280
2020-07-21	13.89	14.00	11.80	12.34	77475
2020-07-22	13.00	14.60	12.40	14.00	232869
2020-07-23	14.00	14.60	13.08	13.46	78073
2020-07-24	13.00	13.60	12.40	12.88	43634
2020-07-27	12.40	12.80	11.61	11.80	51948
2020-07-28	11.77	11.77	11.20	11.58	24349
2020-07-29	11.60	11.97	11.06	11.36	33411
2020-07-30	11.20	12.39	11.00	11.96	37724
2020-07-31	11.99	12.00	10.87	11.07	28721
2020-08-03	11.00	11.20	10.82	10.99	25664
2020-08-04	10.99	11.20	10.85	11.08	16114
2020-08-05	10.95	11.22	10.88	11.05	20999
2020-08-06	11.00	11.18	10.23	10.50	25401
2020-08-07	10.40	10.90	10.24	10.50	23292
2020-08-10	10.66	10.66	10.20	10.38	28549
2020-08-11	10.30	10.57	10.30	10.45	16034
2020-08-12	10.34	10.47	9.40	9.80	59079
2020-08-13	9.00	9.40	7.82	8.10	64705
2020-08-14	8.16	10.80	8.00	9.40	113180
2020-08-17	8.80	10.00	8.31	9.93	66977
2020-08-18	9.44	10.40	9.21	10.19	37621
2020-08-19	10.00	10.40	9.44	10.00	16048
2020-08-20	9.80	9.99	8.54	8.80	32158
2020-08-21	8.92	9.36	8.69	8.69	18040
2020-08-24	9.12	9.40	8.00	8.39	25749
2020-08-25	8.02	8.74	8.02	8.28	11217
2020-08-26	8.20	8.40	8.00	8.30	10528
2020-08-27	8.30	9.40	8.30	8.98	32835
2020-08-28	8.76	8.76	8.20	8.41	10800
2020-08-31	8.41	8.80	8.20	8.40	12475
2020-09-01	8.51	8.51	8.12	8.20	9039
2020-09-02	8.40	9.20	8.20	8.31	24486
2020-09-03	8.20	8.79	8.10	8.20	14065
2020-09-04	8.20	8.60	7.14	7.92	27478
2020-09-08	7.74	8.10	7.20	7.81	4300
2020-09-09	7.81	8.10	7.60	7.92	6657
2020-09-10	8.10	8.20	7.60	7.81	3822
2020-09-11	7.81	8.19	7.30	7.41	17278
2020-09-14	7.40	7.70	7.40	7.42	11310
2020-09-15	7.42	7.60	7.40	7.44	9574
2020-09-16	7.47	7.94	7.40	7.62	20781
2020-09-17	7.60	7.61	7.42	7.60	4071
2020-09-18	7.49	7.98	7.44	7.76	3153
2020-09-21	7.84	7.84	7.12	7.21	13875
2020-09-22	7.40	7.79	7.22	7.30	6742
2020-09-23	7.24	7.78	7.16	7.20	6953
2020-09-24	7.21	7.40	6.90	7.00	14476
2020-09-25	7.35	7.73	7.10	7.42	12426
2020-09-28	7.59	7.66	7.20	7.66	23684
2020-09-29	7.61	10.00	7.56	8.58	112373
2020-09-30	8.20	8.80	7.74	7.99	15073
2020-10-01	8.60	8.60	7.82	7.82	6607
2020-10-02	8.00	8.46	7.40	7.91	46778
2020-10-05	7.76	7.90	7.60	7.88	8305
2020-10-06	7.77	8.00	7.60	7.92	7643
2020-10-07	8.32	8.40	7.80	8.09	6172
2020-10-08	7.94	8.20	7.56	7.99	13004
2020-10-09	7.70	8.54	7.60	8.01	19107
2020-10-12	8.20	9.10	8.01	9.10	54316
2020-10-13	9.32	9.70	8.61	9.00	86209
2020-10-14	8.88	8.92	8.10	8.78	27727
2020-10-15	8.89	8.89	8.20	8.60	6237
2020-10-16	8.54	8.90	8.40	8.76	12818
2020-10-19	8.59	9.68	8.59	9.20	96780
2020-10-20	9.21	10.56	8.71	10.18	206160
2020-10-21	11.00	12.00	10.00	10.40	201292
2020-10-22	9.56	9.85	8.44	9.40	73489
2020-10-23	8.40	8.75	7.66	8.12	108052
2020-10-26	114.70	117.60	80.20	90.60	1927004
2020-10-27	85.80	94.60	82.00	93.20	57687
2020-10-28	92.00	92.00	81.60	83.20	18316
2020-10-29	84.60	95.20	82.20	92.60	46489
2020-10-30	91.00	95.80	87.20	88.20	9640
2020-11-02	87.20	88.80	80.20	81.40	8338
2020-11-03	80.20	83.40	78.00	79.20	3744
2020-11-04	79.20	81.40	77.20	80.20	4413
2020-11-05	81.00	84.20	74.60	75.00	7632
2020-11-06	75.00	76.12	69.10	71.80	5610
2020-11-09	72.60	76.20	66.40	68.00	4243
2020-11-10	68.60	70.80	66.00	70.00	4348
2020-11-11	70.20	73.60	70.00	73.40	3084
2020-11-12	74.60	74.80	71.60	74.40	3027
2020-11-13	73.80	75.60	71.00	75.00	2675
2020-11-16	76.80	76.80	72.20	72.60	3002
2020-11-17	78.20	78.20	73.00	73.60	2382
2020-11-18	75.40	79.40	74.00	74.00	3848
2020-11-19	76.00	76.20	72.20	73.60	3349
2020-11-20	75.00	78.00	74.00	77.60	4227
2020-11-23	78.20	82.00	78.20	82.00	3382
2020-11-24	84.20	85.60	79.20	83.40	5930
2020-11-25	80.80	113.80	80.80	98.60	29476
2020-11-27	99.80	99.80	92.40	95.00	5575
2020-11-30	96.80	97.80	88.80	97.00	4736
2020-12-01	99.20	99.20	87.80	91.20	4448
2020-12-02	90.20	95.00	86.80	90.80	2949
2020-12-03	91.40	96.00	90.98	92.80	4896
2020-12-04	92.00	92.80	86.20	89.80	5804
2020-12-07	90.00	94.00	88.40	91.60	2828
2020-12-08	92.80	93.55	85.00	89.20	12242
2020-12-09	89.20	92.40	86.40	91.02	7825
2020-12-10	91.40	111.20	87.10	98.40	20819
2020-12-11	98.80	105.60	92.00	99.60	9926
2020-12-14	100.80	116.00	100.80	108.00	31721
2020-12-15	107.80	109.41	102.60	107.00	7419
2020-12-16	107.00	108.00	100.20	103.60	7754
2020-12-17	103.60	104.60	98.40	100.62	3097
2020-12-18	100.40	104.80	99.00	100.40	5300
2020-12-21	99.60	102.80	95.40	100.60	6604
2020-12-22	100.60	101.85	96.00	98.60	2647
2020-12-23	98.00	98.70	92.20	93.60	4089
2020-12-24	94.80	95.00	87.40	94.20	4567
2020-12-28	93.00	95.20	82.00	94.60	14375
2020-12-29	93.60	94.10	86.00	86.00	3494
2020-12-30	87.00	91.00	84.01	88.00	3006
2020-12-31	88.20	88.80	76.40	83.00	5120
2021-01-04	82.20	87.20	82.00	83.40	3456
2021-01-05	84.20	89.00	82.00	84.40	3069
2021-01-06	85.60	87.00	82.40	84.20	2630
2021-01-07	83.20	89.60	83.20	86.80	3608
2021-01-08	87.80	90.08	85.60	86.60	6692
2021-01-11	87.40	92.80	87.40	91.20	5828
2021-01-12	92.20	95.20	91.95	94.80	5554
2021-01-13	96.20	101.00	95.90	99.40	9196
2021-01-14	98.80	101.00	97.00	97.20	4359
2021-01-15	97.20	98.00	92.48	95.60	5099
2021-01-19	95.00	99.00	94.71	97.20	2965
2021-01-20	98.80	108.00	96.80	103.80	12761
2021-01-21	105.80	106.60	100.40	103.80	8581
2021-01-22	104.00	129.40	100.60	118.80	71934
2021-01-25	126.00	133.40	108.60	121.60	22446
2021-01-26	120.00	121.60	112.40	112.80	12876
2021-01-27	111.00	127.00	105.08	124.80	59560
2021-01-28	142.00	342.86	140.20	199.60	1133619
2021-01-29	190.20	201.00	150.00	164.60	194353
2021-02-01	152.40	158.80	137.60	142.00	82346
2021-02-02	139.40	149.00	122.00	133.00	82171
2021-02-03	137.60	144.00	130.00	142.00	43037
2021-02-04	139.40	156.60	132.42	146.60	68797
2021-02-05	144.00	157.60	144.00	148.40	35390
2021-02-08	151.20	159.68	148.40	156.80	38341
2021-02-09	159.20	188.80	158.40	171.20	108173
2021-02-10	168.20	196.00	160.40	181.60	93017
2021-02-11	180.00	184.00	164.00	166.40	31818
2021-02-12	166.60	239.80	163.00	212.00	478174
2021-02-16	193.20	217.60	190.00	214.80	79750
2021-02-17	202.80	221.20	201.00	216.40	65643
2021-02-18	206.80	210.00	188.60	193.60	43599
2021-02-19	197.60	211.40	192.20	208.60	85986
2021-02-22	197.20	227.44	193.25	205.00	82108
2021-02-23	171.60	188.40	145.00	173.00	55517
2021-02-24	178.60	193.80	175.40	175.60	55643
2021-02-25	179.00	186.20	168.20	172.40	28043
2021-02-26	167.80	179.49	160.20	162.40	15995
2021-03-01	175.20	179.80	171.20	175.20	10782
2021-03-02	177.00	179.60	164.00	164.00	5663
2021-03-03	167.40	171.11	160.00	160.60	6205
2021-03-04	158.00	158.00	135.20	137.40	26304
2021-03-05	143.20	165.60	142.20	163.00	21839
2021-03-08	163.00	178.00	162.30	173.60	16470
2021-03-09	182.40	192.20	174.20	192.20	12513
2021-03-10	196.00	197.77	172.40	175.20	14147
2021-03-11	177.00	185.90	176.00	185.40	5091
2021-03-12	185.40	206.60	181.80	188.20	69535
2021-03-15	187.80	190.80	176.90	180.40	13105
2021-03-16	190.40	193.60	177.00	181.80	19448
2021-03-17	181.00	189.60	177.60	189.00	7796
2021-03-18	185.80	195.80	183.60	189.20	9762
2021-03-19	189.40	193.80	184.00	193.00	7703
2021-03-22	187.60	203.80	183.80	192.20	35317
2021-03-23	188.00	191.80	184.00	190.40	5470
2021-03-24	190.40	190.80	177.20	179.40	11241
2021-03-25	177.20	182.80	173.20	181.60	10580
2021-03-26	179.00	179.80	165.60	168.80	7963
2021-03-29	167.40	172.80	161.60	170.60	4478
2021-03-30	168.60	188.30	163.15	185.80	13205
2021-03-31	187.40	189.78	168.60	175.40	11233
2021-04-01	177.00	193.00	167.60	172.00	18836
2021-04-05	175.00	175.00	165.00	167.60	3690
2021-04-06	166.20	170.80	166.00	166.00	2246
2021-04-07	165.80	170.00	164.00	166.00	2979
2021-04-08	169.40	181.20	167.00	176.20	21796
2021-04-09	178.20	178.20	169.20	171.00	5584
2021-04-12	169.00	177.20	167.00	173.80	8156
2021-04-13	173.40	173.80	167.40	168.00	2771
2021-04-14	168.00	181.80	167.60	168.40	16660
2021-04-15	169.60	173.03	164.20	167.80	5866
2021-04-16	165.00	172.85	165.00	170.60	4314
2021-04-19	171.80	174.22	165.80	171.20	3034
2021-04-20	171.20	188.60	170.17	172.40	26281
2021-04-21	184.00	185.21	173.00	183.80	18722
2021-04-22	184.20	197.80	178.40	189.40	28062
2021-04-23	190.20	203.00	190.20	202.00	15784
2021-04-26	204.20	217.60	203.20	217.60	15607
2021-04-27	218.20	236.00	214.00	234.80	19299
2021-04-28	232.00	234.79	225.40	228.00	7506
2021-04-29	232.20	234.00	204.00	209.20	10725
2021-04-30	207.20	219.80	207.20	219.80	3278
2021-05-03	221.00	230.00	217.60	230.00	5481
2021-05-04	231.00	253.60	217.90	221.80	49288
2021-05-05	219.20	226.54	203.00	215.60	44750
2021-05-06	211.60	221.80	204.80	220.60	14261
2021-05-07	218.60	224.00	213.00	214.80	5889
2021-05-10	218.40	222.80	205.00	207.20	20416
2021-05-11	202.60	204.80	193.00	194.60	20654
2021-05-12	193.00	202.00	120.20	120.80	123044
2021-05-13	145.40	174.00	121.60	143.00	213482
2021-05-14	150.80	164.20	140.40	141.80	27317
2021-05-17	140.80	144.00	133.20	139.00	5736
2021-05-18	140.00	150.00	139.80	148.00	12631
2021-05-19	143.00	208.80	142.28	184.40	689064
2021-05-20	272.00	298.00	231.20	264.80	183469
2021-05-21	264.94	289.60	256.00	270.80	56368
2021-05-24	270.80	271.60	224.00	249.40	43128
2021-05-25	253.80	256.60	207.40	212.60	28400
2021-05-26	211.00	214.80	191.40	195.00	30277
2021-05-27	197.20	214.80	194.00	214.60	24026
2021-05-28	212.60	213.60	200.20	201.00	9039
2021-06-01	209.60	210.00	194.00	204.20	14749
2021-06-02	208.80	208.80	198.03	206.00	11054
2021-06-03	201.69	207.80	192.40	195.60	9852
2021-06-04	197.00	213.00	195.80	208.60	13258
2021-06-07	209.00	215.00	202.90	214.40	12779
2021-06-08	211.40	217.60	207.40	208.00	6495
2021-06-09	212.20	213.52	206.00	207.20	7126
2021-06-10	209.00	224.00	207.60	218.00	16602
2021-06-11	215.40	219.00	205.40	207.20	7319
2021-06-14	210.00	213.96	206.00	208.80	7136
2021-06-15	208.60	209.52	202.20	205.00	3419
2021-06-16	207.00	207.00	200.80	206.00	6552
2021-06-17	204.80	209.40	201.00	204.60	3915
2021-06-18	203.80	206.00	199.60	205.20	5561
2021-06-21	210.40	219.20	204.20	217.60	20852
2021-06-22	217.00	217.00	202.60	212.20	11957
2021-06-23	209.80	210.20	202.60	208.20	9836
2021-06-24	208.70	208.80	202.80	204.60	5490
2021-06-25	205.20	207.60	201.20	207.60	8460
2021-06-28	204.20	207.00	201.80	204.80	4455
2021-06-29	204.60	219.00	203.60	217.40	29838
2021-06-30	217.00	393.60	215.00	387.60	606282
2021-07-01	339.80	378.80	313.00	349.20	159827
2021-07-02	341.60	469.00	335.00	384.00	210072
2021-07-06	398.80	593.80	384.16	544.00	436890
2021-07-07	573.60	1581.40	563.80	1351.40	3809358
2021-07-08	1073.20	1176.00	872.60	916.00	754367
2021-07-09	952.91	1185.60	884.60	933.80	757986
2021-07-12	926.20	936.20	716.80	759.80	240322
2021-07-13	735.20	849.80	621.20	634.80	164816
2021-07-14	656.00	714.60	574.20	578.20	174742
2021-07-15	588.00	626.60	504.00	524.00	160705
2021-07-16	543.40	706.80	522.00	611.00	956560
2021-07-19	585.60	608.40	500.20	515.20	119901
2021-07-20	516.00	619.80	516.00	578.60	255314
2021-07-21	582.00	617.82	538.20	543.60	83588
2021-07-22	546.40	556.80	512.20	516.60	45623
2021-07-23	513.80	513.80	464.60	487.60	55640
2021-07-26	467.09	486.60	454.00	477.60	42686
2021-07-27	478.80	486.13	453.00	469.20	18385
2021-07-28	470.40	477.00	396.80	397.00	121564
2021-07-29	400.10	477.80	400.00	403.20	179179
2021-07-30	405.20	414.00	334.80	344.00	226755
2021-08-02	347.60	382.40	330.00	368.40	152615
2021-08-03	366.21	368.60	345.20	362.00	36465
2021-08-04	361.80	377.95	332.00	332.20	44213
2021-08-05	338.00	480.80	332.20	406.60	315392
2021-08-06	399.01	415.80	372.60	400.40	106094
2021-08-09	400.00	432.00	395.00	405.20	125931
2021-08-10	404.20	444.00	394.00	401.60	68719
2021-08-11	404.00	405.00	375.00	388.40	34160
2021-08-12	386.20	397.83	375.60	397.40	14692
2021-08-13	400.00	403.00	365.20	367.20	23713
2021-08-16	365.60	373.60	346.60	353.80	21910
2021-08-17	352.00	353.40	326.80	339.40	24663
2021-08-18	341.20	361.57	332.00	348.20	25248
2021-08-19	334.80	343.40	323.40	331.40	18114
2021-08-20	340.00	350.60	331.00	338.80	20629
2021-08-23	340.00	345.61	325.20	339.00	21792
2021-08-24	344.00	391.00	337.80	366.80	64367
2021-08-25	362.20	367.00	341.60	349.00	31898
2021-08-26	348.60	357.80	335.40	337.80	14976
2021-08-27	342.16	424.40	334.00	381.00	165427
2021-08-30	409.40	410.60	354.00	363.00	59472
2021-08-31	368.98	403.00	356.00	389.60	67400
2021-09-01	393.60	409.40	381.20	390.40	68800
2021-09-02	390.00	408.00	372.80	377.40	55354
2021-09-03	377.00	382.80	361.20	364.60	28768
2021-09-07	364.40	377.07	358.00	360.40	23018
2021-09-08	362.20	363.20	345.41	356.00	28376
2021-09-09	355.60	363.20	349.60	353.80	13702
2021-09-10	358.00	358.80	345.60	347.40	11678
2021-09-13	354.00	385.00	345.60	372.40	57831
2021-09-14	365.20	368.32	341.60	346.00	26453
2021-09-15	340.37	355.20	335.12	344.00	22878
2021-09-16	343.60	354.80	332.60	335.60	21460
2021-09-17	336.60	348.00	333.40	339.40	40051
2021-09-20	333.80	335.60	304.00	316.20	38628
2021-09-21	318.18	326.20	311.60	314.80	14891
2021-09-22	317.60	329.76	310.00	314.00	38672
2021-09-23	314.00	323.80	305.80	307.60	43013
2021-09-24	305.80	309.60	285.00	295.40	47567
2021-09-27	297.60	306.00	286.43	294.80	19272
2021-09-28	291.60	293.13	277.00	284.20	17254
2021-09-29	283.00	291.00	276.20	277.20	15040
2021-09-30	278.20	293.60	275.00	285.40	28136
2021-10-01	283.80	284.08	268.65	272.20	18869
2021-10-04	271.47	271.80	260.10	264.40	13390
2021-10-05	262.80	288.00	262.00	275.40	33867
2021-10-06	266.40	291.40	266.00	277.40	51910
2021-10-07	284.40	296.00	276.40	283.80	38192
2021-10-08	281.20	287.11	270.40	272.60	9486
2021-10-11	270.60	284.80	266.00	273.40	16641
2021-10-12	273.60	283.00	268.60	273.40	16377
2021-10-13	274.00	289.40	272.00	281.40	21191
2021-10-14	283.40	295.00	281.20	287.60	22344
2021-10-15	291.00	292.20	277.00	280.20	15231
2021-10-18	275.80	283.85	274.40	277.80	8170
2021-10-19	281.40	284.00	275.80	281.20	11373
2021-10-20	279.20	301.20	277.60	296.60	28710
2021-10-21	298.40	300.91	272.00	273.20	18749
2021-10-22	273.60	275.80	262.00	267.40	16485
2021-10-25	268.31	273.20	262.60	271.60	10573
2021-10-26	270.20	271.60	251.80	253.60	26496
2021-10-27	253.00	254.85	236.40	238.00	22259
2021-10-28	238.00	258.80	235.60	248.20	26185
2021-10-29	246.60	246.80	231.00	236.00	13805
2021-11-01	236.40	248.13	236.40	246.00	23113
2021-11-02	245.40	247.60	238.60	245.40	12439
2021-11-03	247.20	264.60	241.60	255.80	39239
2021-11-04	258.00	259.80	241.40	245.40	13432
2021-11-05	248.60	250.00	234.60	236.80	17165
2021-11-08	237.80	397.00	236.00	376.40	1239298
2021-11-09	335.40	352.00	284.25	327.80	359252
2021-11-10	319.00	322.00	272.50	307.20	168783
2021-11-11	316.00	342.40	291.40	321.00	135973
2021-11-12	321.00	331.20	304.40	316.80	46573
2021-11-15	318.00	396.80	315.00	384.20	452035
2021-11-16	345.80	384.20	320.00	374.60	119214
2021-11-17	376.00	416.80	355.40	360.00	91063
2021-11-18	362.60	383.80	330.60	337.20	77289
2021-11-19	340.45	356.00	322.80	347.60	23554
2021-11-22	350.20	365.80	344.20	357.80	41792
2021-11-23	347.80	377.60	338.40	350.00	45529
2021-11-24	345.20	371.40	345.20	367.60	23767
2021-11-26	351.20	444.00	351.20	396.80	129069
2021-11-29	418.00	436.00	379.60	413.60	88389
2021-11-30	418.00	418.00	366.40	368.60	45718
2021-12-01	374.40	379.80	332.40	336.20	57108
2021-12-02	333.60	346.00	330.40	337.80	26660
2021-12-03	330.20	341.20	275.00	279.20	72640
2021-12-06	280.20	302.01	260.70	282.40	34009
2021-12-07	292.00	310.80	286.80	295.20	31613
2021-12-08	302.00	302.00	275.00	282.40	24057
2021-12-09	280.40	287.60	267.60	270.40	33671
2021-12-10	270.40	274.00	255.40	256.60	21619
2021-12-13	255.00	265.00	238.20	246.40	29488
2021-12-14	240.00	252.00	234.20	242.60	28331
2021-12-15	239.00	241.60	220.60	240.60	26727
2021-12-16	242.80	246.00	224.00	224.80	20668
2021-12-17	221.00	241.60	214.00	229.60	33486
2021-12-20	225.80	228.00	214.40	219.00	22077
2021-12-21	223.20	238.80	222.40	229.60	19678
2021-12-22	233.80	235.75	221.00	226.00	17617
2021-12-23	226.40	228.43	216.80	219.60	24137
2021-12-27	222.20	246.00	217.20	231.80	57083
2021-12-28	227.80	228.80	200.20	204.00	44135
2021-12-29	206.80	209.20	196.80	201.20	19656
2021-12-30	201.00	219.00	198.40	210.60	27363
2021-12-31	211.60	214.80	204.00	207.40	14960
2022-01-03	208.60	218.80	200.40	215.20	27876
2022-01-04	216.60	216.60	199.00	204.40	15026
2022-01-05	200.00	202.60	184.80	186.60	19267
2022-01-06	188.80	196.10	180.00	190.20	23294
2022-01-07	190.20	191.80	177.20	178.60	16817
2022-01-10	176.20	180.40	163.00	175.20	16449
2022-01-11	174.00	184.60	172.20	181.00	16933
2022-01-12	183.40	186.10	172.20	175.60	10856
2022-01-13	174.60	176.40	165.10	167.80	13541
2022-01-14	164.20	178.20	164.00	169.60	10132
2022-01-18	162.40	166.88	155.20	158.60	15825
2022-01-19	157.60	162.40	150.60	152.20	15193
2022-01-20	155.83	159.40	146.40	146.60	17200
2022-01-21	141.20	142.60	132.40	133.40	28320
2022-01-24	128.00	135.80	120.00	134.60	25915
2022-01-25	128.20	134.80	126.20	128.40	14415
2022-01-26	130.80	137.51	123.40	123.80	23650
2022-01-27	123.60	127.80	119.51	121.40	13103
2022-01-28	119.60	122.80	113.60	122.60	36684
2022-01-31	120.60	135.97	120.60	135.20	33138
2022-02-01	135.00	143.20	128.40	138.00	23074
2022-02-02	138.80	140.80	126.40	129.80	16405
2022-02-03	127.20	128.00	122.00	123.40	12817
2022-02-04	124.00	131.90	123.00	130.40	28863
2022-02-07	128.40	133.00	124.40	127.60	14874
2022-02-08	125.60	131.22	125.60	128.80	11318
2022-02-09	129.40	144.60	129.40	139.80	38367
2022-02-10	135.50	144.60	133.60	134.80	20626
2022-02-11	133.80	137.20	124.40	126.40	13953
2022-02-14	124.40	129.40	120.60	121.80	13548
2022-02-15	123.60	128.40	121.00	126.60	18211
2022-02-16	123.80	125.20	118.00	124.00	21853
2022-02-17	120.60	124.60	118.20	119.00	11908
2022-02-18	117.40	120.46	113.21	117.00	12068
2022-02-22	115.20	115.92	108.40	110.80	14563
2022-02-23	111.80	114.30	108.60	110.00	13262
2022-02-24	100.80	113.40	100.20	111.80	26905
2022-02-25	111.20	114.00	108.00	114.00	11108
2022-02-28	110.80	116.40	110.47	114.40	11413
2022-03-01	114.80	117.60	110.00	110.60	7556
2022-03-02	110.00	113.40	108.80	110.20	11651
2022-03-03	110.40	112.00	101.20	102.80	9547
2022-03-04	101.40	103.00	92.80	94.20	21300
2022-03-07	94.00	95.00	89.00	90.20	20935
2022-03-08	89.40	101.60	82.80	95.20	42029
2022-03-09	97.00	101.40	95.20	97.80	15647
2022-03-10	95.00	98.00	92.40	96.40	9310
2022-03-11	96.40	97.40	90.20	90.40	7189
2022-03-14	89.80	90.40	85.20	86.20	16171
2022-03-15	86.00	94.40	85.91	89.60	9253
2022-03-16	92.20	102.40	92.20	99.60	19543
2022-03-17	98.00	107.00	97.60	105.80	12986
2022-03-18	103.60	111.00	103.60	110.20	20318
2022-03-21	107.00	114.00	106.00	109.20	11850
2022-03-22	107.80	131.20	106.60	115.60	195137
2022-03-23	112.40	116.83	107.20	108.40	33720
2022-03-24	107.80	108.06	102.20	107.20	19646
2022-03-25	104.80	105.80	100.20	103.20	18601
2022-03-28	102.40	169.60	100.20	148.00	1951205
2022-03-29	140.20	148.00	131.00	136.60	223268
2022-03-30	137.60	161.40	126.80	133.20	428327
2022-03-31	128.00	132.60	124.60	126.40	45691
2022-04-01	127.60	131.00	117.20	130.00	77720
2022-04-04	133.00	151.40	131.60	146.80	220998
2022-04-05	147.40	148.60	132.00	136.20	53220
2022-04-06	132.60	183.80	128.80	173.20	738601
2022-04-07	162.60	164.10	143.20	152.80	126373
2022-04-08	148.60	164.80	144.00	156.60	156134
2022-04-11	149.00	168.00	144.00	146.00	75578
2022-04-12	146.20	156.20	133.22	137.60	45796
2022-04-13	138.20	141.60	133.20	136.60	34228
2022-04-14	134.60	137.20	121.80	124.20	47846
2022-04-18	121.20	147.00	120.40	131.00	101219
2022-04-19	127.40	137.80	124.00	131.60	169831
2022-04-20	130.20	130.20	121.20	123.80	41882
2022-04-21	124.00	127.40	116.80	118.60	42800
2022-04-22	116.60	134.80	116.60	124.60	66194
2022-04-25	120.80	131.38	119.60	125.00	37437
2022-04-26	123.40	133.20	119.40	120.40	59794
2022-04-27	119.60	133.40	119.60	131.00	58393
2022-04-28	129.60	133.60	124.20	129.00	38120
2022-04-29	128.20	137.60	127.40	128.40	36365
2022-05-02	125.80	130.98	123.20	130.00	30365
2022-05-03	128.20	139.30	124.60	135.60	71086
2022-05-04	134.80	148.00	120.00	127.40	148063
2022-05-05	123.40	123.40	110.00	112.80	47337
2022-05-06	110.00	110.99	104.00	106.40	24320
2022-05-09	101.40	102.60	89.00	89.40	40976
2022-05-10	90.20	95.00	87.40	93.00	29510
2022-05-11	91.40	97.00	86.60	87.40	33891
2022-05-12	84.60	96.40	83.80	93.00	43919
2022-05-13	94.80	99.40	94.20	96.60	19845
2022-05-16	94.60	97.36	91.00	91.60	17139
2022-05-17	93.80	98.33	89.60	93.00	28545
2022-05-18	89.60	94.80	88.20	91.80	24382
2022-05-19	90.20	94.60	89.10	91.60	10847
2022-05-20	91.80	93.32	85.80	90.80	39859
2022-05-23	91.00	91.80	86.20	88.20	14933
2022-05-24	85.40	86.37	78.80	81.40	28214
2022-05-25	80.20	89.80	80.20	86.60	38839
2022-05-26	86.20	97.60	86.20	88.40	27659
2022-05-27	88.40	95.60	87.75	90.80	26422
2022-05-31	90.80	93.60	87.60	89.80	15813
2022-06-01	89.80	90.34	81.80	84.60	22593
2022-06-02	83.00	88.74	83.00	87.80	15331
2022-06-03	85.60	87.60	82.20	83.80	20819
2022-06-06	86.40	103.40	86.40	98.20	95890
2022-06-07	95.60	104.80	95.13	103.20	37919
2022-06-08	101.60	112.00	101.60	109.40	26871
2022-06-09	108.20	109.80	96.20	96.40	25478
2022-06-10	93.00	98.80	90.80	97.00	30048
2022-06-13	88.80	92.39	77.00	77.00	73091
2022-06-14	77.80	79.20	73.05	73.60	39498
2022-06-15	74.40	76.80	71.00	73.80	23434
2022-06-16	71.80	73.40	68.40	71.80	36525
2022-06-17	73.60	75.20	70.60	72.60	21913
2022-06-21	74.80	79.70	73.00	78.40	24919
2022-06-22	77.20	82.00	75.80	78.60	21142
2022-06-23	80.60	86.80	77.40	83.00	36762
2022-06-24	85.00	85.00	79.80	82.40	20548
2022-06-27	83.40	93.20	83.40	89.40	41145
2022-06-28	90.20	92.40	83.00	85.00	15663
2022-06-29	83.40	84.40	75.60	76.80	20802
2022-06-30	76.20	76.80	73.00	73.60	14565
2022-07-01	73.00	75.60	73.00	73.60	16039
2022-07-05	73.00	77.20	72.00	77.20	21103
2022-07-06	77.00	77.00	73.00	73.40	12368
2022-07-07	73.40	82.20	73.40	81.60	45666
2022-07-08	81.20	81.20	75.20	76.20	22054
2022-07-11	77.40	77.70	72.00	72.40	25513
2022-07-12	72.00	73.60	69.20	71.60	26930
2022-07-13	70.80	73.00	69.40	71.80	23549
2022-07-14	71.40	71.70	68.40	69.20	19207
2022-07-15	70.60	71.20	68.20	69.20	18874
2022-07-18	70.20	72.40	67.80	69.20	31523
2022-07-19	71.20	72.00	69.20	71.80	31325
2022-07-20	71.80	80.00	71.20	77.40	37173
2022-07-21	78.20	80.60	76.40	78.40	17874
2022-07-22	77.40	78.40	70.00	71.80	21652
2022-07-25	71.00	75.00	70.20	71.40	26678
2022-07-26	70.20	70.95	64.20	64.60	27776
2022-07-27	65.60	67.16	63.00	66.80	16005
2022-07-28	66.40	68.80	65.00	67.80	13279
2022-07-29	67.00	70.00	65.20	68.40	20786
2022-08-01	67.80	70.20	65.70	68.40	15174
2022-08-02	68.00	72.80	67.29	70.80	19630
2022-08-03	71.80	74.90	69.60	71.40	22451
2022-08-04	71.20	81.00	70.60	79.60	75859
2022-08-05	79.00	79.00	71.60	74.60	53169
2022-08-08	75.20	83.00	74.80	76.60	53572
2022-08-09	75.20	77.20	71.40	73.00	28072
2022-08-10	75.20	77.20	72.50	76.80	26156
2022-08-11	77.40	85.40	76.20	76.60	43959
2022-08-12	76.40	78.78	74.80	77.80	17306
2022-08-15	76.20	88.00	76.20	81.80	105403
2022-08-16	81.60	91.00	77.80	85.00	157888
2022-08-17	84.40	86.40	79.62	81.70	45017
2022-08-18	92.00	95.00	76.20	79.00	228653
2022-08-19	77.80	84.40	74.60	81.80	70057
2022-08-22	81.20	83.80	75.30	76.60	46384
2022-08-23	76.40	84.40	75.00	82.60	57310
2022-08-24	81.80	89.40	81.80	86.00	54611
2022-08-25	88.00	88.00	80.50	82.20	37707
2022-08-26	84.40	84.40	75.90	76.60	26187
2022-08-29	76.00	77.00	72.60	73.80	28828
2022-08-30	74.40	78.60	72.60	75.40	31780
2022-08-31	74.20	76.00	72.60	73.80	13562
2022-09-01	73.60	78.40	70.40	74.80	91779
2022-09-02	72.20	76.80	71.40	76.20	24492
2022-09-06	75.20	75.80	69.00	69.60	26131
2022-09-07	69.00	70.00	64.00	65.20	41342
2022-09-08	64.20	64.99	61.20	62.20	44880
2022-09-09	62.40	63.60	61.00	62.60	39300
2022-09-12	62.80	63.64	60.95	63.00	42922
2022-09-13	60.40	61.80	57.20	58.00	43126
2022-09-14	57.80	60.20	57.00	58.60	37859
2022-09-15	57.60	59.00	56.20	56.40	27015
2022-09-16	55.20	55.20	52.20	53.80	33383
2022-09-19	52.00	52.60	49.80	50.00	25272
2022-09-20	50.20	51.20	48.50	49.20	27351
2022-09-21	49.00	51.20	47.20	49.00	40735
2022-09-22	48.20	49.00	45.80	47.00	24832
2022-09-23	45.00	46.80	43.00	43.80	26982
2022-09-26	43.60	45.80	43.40	43.80	11449
2022-09-27	46.80	47.00	43.80	45.60	11218
2022-09-28	45.80	46.80	44.58	46.00	18237
2022-09-29	45.80	46.00	44.00	45.60	7678
2022-09-30	45.80	49.00	44.50	46.80	17531
2022-10-03	47.80	47.80	44.60	44.80	12236
2022-10-04	45.80	49.20	45.60	47.80	20251
2022-10-05	47.80	48.80	46.50	48.60	7357
2022-10-06	48.80	49.12	46.92	47.20	10032
2022-10-07	47.20	47.20	44.60	44.60	10518
2022-10-10	45.00	45.00	41.70	42.60	12077
2022-10-11	42.20	44.80	40.00	41.00	22651
2022-10-12	42.00	42.60	40.00	42.00	13063
2022-10-13	42.00	44.40	40.10	44.20	17481
2022-10-14	44.80	44.80	41.00	41.20	15601
2022-10-17	42.40	44.60	41.60	43.40	14100
2022-10-18	44.60	46.70	44.20	44.60	12114
2022-10-19	45.00	45.00	42.00	42.20	8460
2022-10-20	43.60	44.00	41.70	42.50	8972
2022-10-21	42.60	44.40	41.18	42.80	8138
2022-10-24	44.60	44.60	40.30	40.60	13342
2022-10-25	40.60	46.00	40.60	45.20	20420
2022-10-26	45.20	48.80	44.80	46.40	19940
2022-10-27	46.80	48.00	43.40	44.00	10754
2022-10-28	44.20	44.60	42.40	43.20	5913
2022-10-31	43.20	46.64	43.00	43.40	20901
2022-11-01	43.40	46.60	42.60	42.60	15808
2022-11-02	42.40	42.40	40.00	40.00	18780
2022-11-03	39.00	42.00	38.20	41.60	18786
2022-11-04	40.80	42.60	39.70	41.20	11930
2022-11-07	40.60	41.20	37.00	37.40	30526
2022-11-08	37.40	38.00	34.40	34.60	29160
2022-11-09	34.00	34.50	29.85	32.20	126189
2022-11-10	33.40	34.20	31.60	33.80	30660
2022-11-11	36.20	40.60	34.80	40.20	44569
2022-11-14	41.00	42.40	37.20	39.00	34194
2022-11-15	40.40	42.20	39.45	40.40	24590
2022-11-16	40.80	40.80	38.80	39.20	10849
2022-11-17	38.80	39.20	36.60	37.00	10499
2022-11-18	37.20	38.00	35.60	35.60	8611
2022-11-21	35.40	36.00	33.00	34.20	14093
2022-11-22	33.60	34.43	32.40	33.20	13274
2022-11-23	33.40	36.40	32.20	35.40	18765
2022-11-25	36.00	36.00	33.20	34.00	8314
2022-11-28	34.00	34.20	32.30	33.40	15728
2022-11-29	33.00	33.39	31.80	32.80	13595
2022-11-30	33.00	37.20	32.60	36.40	27625
2022-12-01	38.00	38.00	34.62	36.60	22471
2022-12-02	36.60	37.80	35.56	37.00	11697
2022-12-05	38.00	38.00	35.00	35.00	10981
2022-12-06	35.20	35.20	32.80	33.40	10506
2022-12-07	34.00	34.00	31.70	32.60	14314
2022-12-08	33.00	34.60	31.00	33.80	15658
2022-12-09	33.00	35.00	32.84	33.20	14646
2022-12-12	32.60	33.00	30.80	31.40	18478
2022-12-13	32.80	33.20	30.80	31.60	10660
2022-12-14	31.20	31.80	30.60	31.40	10476
2022-12-15	30.80	31.40	29.00	29.40	19988
2022-12-16	28.62	29.80	27.90	29.60	14975
2022-12-19	29.60	29.70	26.20	27.20	19977
2022-12-20	26.60	27.60	26.40	27.20	9486
2022-12-21	27.00	28.40	26.80	28.40	13153
2022-12-22	27.60	27.80	25.40	26.60	10702
2022-12-23	26.20	26.60	25.60	26.40	8390
2022-12-27	26.40	26.90	24.60	24.60	11657
2022-12-28	24.20	24.40	23.20	23.40	14545
2022-12-29	23.80	26.00	23.60	26.00	16120
2022-12-30	25.20	26.36	25.20	26.20	11912
2023-01-03	26.40	28.00	25.20	26.60	18619
2023-01-04	26.40	27.60	25.40	26.80	10468
2023-01-05	26.20	27.60	25.80	27.40	14030
2023-01-06	26.40	27.60	26.20	26.80	8714
2023-01-09	26.80	29.00	26.80	28.20	14464
2023-01-10	28.20	31.60	28.00	31.60	16839
2023-01-11	31.20	33.45	28.80	29.40	26065
2023-01-12	28.80	30.40	27.60	29.40	19897
2023-01-13	29.00	61.80	29.00	41.40	4209448
2023-01-17	43.00	43.60	36.40	38.20	418373
2023-01-18	39.00	40.40	35.00	35.20	108429
2023-01-19	34.20	37.40	33.80	34.60	58873
2023-01-20	34.20	37.00	34.20	35.40	50498
2023-01-23	34.80	39.20	34.80	35.80	92571
2023-01-24	35.80	38.60	35.80	37.20	74476
2023-01-25	36.00	38.98	35.23	38.40	57350
2023-01-26	39.20	40.64	38.40	39.20	59067
2023-01-27	38.80	42.30	38.80	40.40	48750
2023-01-30	39.40	40.60	36.40	36.60	48794
2023-01-31	36.60	38.20	36.60	37.00	25606
2023-02-01	36.80	39.80	36.80	39.60	34976
2023-02-02	39.60	45.20	39.60	42.40	126005
2023-02-03	39.80	42.80	38.80	39.20	45753
2023-02-06	38.20	41.00	37.43	39.40	60600
2023-02-07	39.00	39.21	36.45	37.40	39528
2023-02-08	36.80	37.60	34.60	34.80	40650
2023-02-09	35.00	35.60	33.20	33.60	31017
2023-02-10	33.60	33.60	31.37	31.80	24609
2023-02-13	32.00	33.80	30.78	32.20	42870
2023-02-14	31.60	32.78	31.30	32.20	18635
2023-02-15	32.20	35.00	32.05	35.00	32174
2023-02-16	33.80	34.40	32.00	32.60	19100
2023-02-17	32.20	32.50	31.40	32.20	17891
2023-02-21	31.00	31.30	28.80	29.60	34240
2023-02-22	29.40	30.20	28.40	29.80	13084
2023-02-23	29.60	30.00	28.64	29.20	14561
2023-02-24	28.20	28.40	27.20	28.00	15423
2023-02-27	28.00	28.40	27.20	27.40	10607
2023-02-28	28.40	28.40	27.60	27.80	16091
2023-03-01	27.40	28.00	26.60	26.60	10075
2023-03-02	26.40	26.80	26.00	26.40	12572
2023-03-03	26.20	28.40	26.10	28.00	17794
2023-03-06	27.60	28.20	27.00	27.80	14002
2023-03-07	27.40	28.20	27.20	27.60	14785
2023-03-08	27.20	27.40	26.40	27.00	13186
2023-03-09	27.00	27.60	26.40	26.40	9754
2023-03-10	26.20	26.60	25.60	26.60	18955
2023-03-13	25.80	26.40	25.60	25.80	9069
2023-03-14	26.00	28.30	25.92	27.80	21806
2023-03-15	26.80	31.20	26.40	27.80	54552
2023-03-16	27.20	27.80	27.00	27.40	14338
2023-03-17	27.20	28.40	26.40	27.00	17289
2023-03-20	26.40	26.80	25.80	26.60	11628
2023-03-21	26.40	30.90	26.20	30.20	59356
2023-03-22	29.40	30.00	28.80	28.80	18606
2023-03-23	29.00	30.00	27.40	27.80	17030
2023-03-24	27.00	27.80	25.00	25.80	38069
2023-03-27	25.60	27.00	25.20	26.20	35170
2023-03-28	26.00	26.80	25.60	26.80	14489
2023-03-29	26.20	26.80	25.80	26.20	14276
2023-03-30	26.00	26.80	25.80	26.40	13591
2023-03-31	26.00	27.00	26.00	26.80	12147
2023-04-03	26.20	26.80	25.20	25.40	21581
2023-04-04	25.40	28.00	25.00	26.20	60598
2023-04-05	25.80	25.80	24.00	24.20	31058
2023-04-06	24.00	24.20	23.60	23.60	19062
2023-04-10	23.60	24.20	23.00	23.80	21680
2023-04-11	24.00	25.40	23.83	24.40	22946
2023-04-12	24.20	26.00	23.20	23.40	24135
2023-04-13	23.20	24.40	23.20	23.60	19447
2023-04-14	23.20	24.00	23.20	23.40	11478
2023-04-17	23.20	23.80	23.00	23.20	14166
2023-04-18	23.00	23.37	22.60	22.60	18255
2023-04-19	22.40	22.80	21.80	21.80	17321
2023-04-20	21.80	22.00	21.40	21.40	11951
2023-04-21	21.00	22.40	21.00	21.60	22759
2023-04-24	21.00	21.40	20.20	20.60	24777
2023-04-25	20.00	21.00	20.00	20.80	22263
2023-04-26	20.20	20.80	20.20	20.40	10533
2023-04-27	20.20	22.00	20.20	21.60	18336
2023-04-28	21.20	22.60	21.20	22.20	13977
2023-05-01	22.20	22.40	20.40	20.80	26685
2023-05-02	20.80	21.40	20.80	21.40	12355
2023-05-03	20.80	21.40	20.20	21.20	20339
2023-05-04	20.60	21.60	20.60	21.20	8730
2023-05-05	21.20	22.40	21.20	22.00	11416
2023-05-08	21.80	22.20	21.20	22.00	14037
2023-05-09	21.60	22.20	21.60	21.60	14240
2023-05-10	21.60	22.18	21.20	21.20	16624
2023-05-11	21.20	22.00	21.20	21.80	10839
2023-05-12	21.40	22.00	21.40	21.40	9605
2023-05-15	21.60	22.40	21.40	22.40	14498
2023-05-16	21.60	22.40	21.40	21.40	10860
2023-05-17	22.20	23.00	21.40	23.00	40480
2023-05-18	22.80	23.20	22.40	23.00	17865
2023-05-19	23.20	23.20	21.80	21.80	14073
2023-05-22	22.00	24.40	21.80	24.00	40111
2023-05-23	24.40	24.60	23.80	24.40	29787
2023-05-24	23.60	23.80	21.20	21.30	48528
2023-05-25	21.40	21.60	20.80	21.00	18198
2023-05-26	20.60	21.40	20.60	21.00	16189
2023-05-30	20.80	21.40	20.60	21.20	15980
2023-05-31	21.00	21.40	20.80	21.00	10472
2023-06-01	21.40	22.00	20.80	21.40	28491
2023-06-02	21.40	22.20	21.00	22.00	10324
2023-06-05	21.60	22.40	21.40	22.20	8360
2023-06-06	21.80	23.80	21.80	23.80	15532
2023-06-07	23.60	23.80	22.20	23.20	14397
2023-06-08	22.80	24.00	22.77	23.60	14520
2023-06-09	23.80	24.20	23.20	23.60	13061
2023-06-12	23.40	24.00	22.89	23.80	16241
2023-06-13	23.80	25.00	23.40	24.60	26490
2023-06-14	24.60	24.99	23.60	23.80	26182
2023-06-15	23.60	24.20	23.40	24.00	10922
2023-06-16	24.40	24.40	23.60	24.00	12702
2023-06-20	23.60	24.00	23.00	23.60	14020
2023-06-21	23.20	23.40	22.60	22.60	10380
2023-06-22	22.60	23.00	22.00	23.00	10401
2023-06-23	22.40	23.09	22.20	22.20	7088
2023-06-26	22.00	22.40	21.60	21.80	7128
2023-06-27	21.60	22.36	21.45	21.80	12387
2023-06-28	21.80	23.20	21.60	23.00	11237
2023-06-29	22.60	23.20	22.20	22.40	6742
2023-06-30	22.40	23.60	22.40	23.40	9131
2023-07-03	23.60	24.40	23.40	24.00	11762
2023-07-05	23.60	24.00	23.26	23.60	5370
2023-07-06	23.20	23.80	23.00	23.80	6131
2023-07-07	24.00	24.20	23.60	23.80	5918
2023-07-10	23.60	23.80	23.00	23.20	5864
2023-07-11	23.20	23.60	22.80	22.80	14749
2023-07-12	22.60	23.20	22.20	22.60	11970
2023-07-13	22.40	28.00	22.20	27.40	141631
2023-07-14	29.20	32.60	27.00	29.30	208623
2023-07-17	28.80	33.60	27.40	33.20	73147
2023-07-18	33.60	33.80	30.20	31.80	69519
2023-07-19	32.20	32.23	28.40	28.60	55161
2023-07-20	28.60	29.20	26.40	26.70	35322
2023-07-21	26.80	28.60	26.20	28.00	32312
2023-07-24	28.00	28.00	25.80	26.00	26579
2023-07-25	26.40	27.80	25.60	25.60	51692
2023-07-26	25.60	25.80	23.80	24.80	37018
2023-07-27	25.60	25.60	24.20	24.80	22882
2023-07-28	24.60	27.40	24.60	27.20	32315
2023-07-31	27.20	29.60	26.80	29.40	65973
2023-08-01	29.80	30.00	27.20	27.20	44055
2023-08-02	27.20	27.20	25.20	25.60	32765
2023-08-03	25.60	26.30	24.80	26.00	16636
2023-08-04	25.80	26.00	24.80	25.40	18437
2023-08-07	25.20	25.20	24.20	25.00	17218
2023-08-08	24.20	25.00	23.60	24.60	17211
2023-08-09	24.40	26.20	24.30	25.80	34204
2023-08-10	25.60	26.20	24.20	24.20	17359
2023-08-11	24.20	25.40	23.60	24.40	26593
2023-08-14	24.00	24.20	23.60	24.00	10277
2023-08-15	23.60	24.10	23.20	23.20	14874
2023-08-16	23.20	23.94	21.60	22.00	24914
2023-08-17	22.00	22.20	21.80	21.80	16933
2023-08-18	21.60	22.60	21.60	22.60	12669
2023-08-21	22.40	22.60	21.80	22.00	13598
2023-08-22	22.00	22.60	21.60	21.60	12662
2023-08-23	21.60	22.30	21.40	21.80	10374
2023-08-24	21.40	21.80	21.00	21.20	11626
2023-08-25	21.00	21.40	21.00	21.20	12862
2023-08-28	21.20	22.60	21.20	22.00	14329
2023-08-29	22.00	22.80	22.00	22.40	10721
2023-08-30	22.00	22.20	21.40	21.40	15370
2023-08-31	21.60	22.40	21.40	21.80	9676
2023-09-01	22.40	22.80	21.60	22.40	12065
2023-09-05	22.40	22.80	22.00	22.00	6990
2023-09-06	21.80	22.00	21.20	21.20	12606
2023-09-07	21.00	21.60	20.60	21.40	13575
2023-09-08	20.80	21.60	20.80	21.00	11975
2023-09-11	20.80	20.80	20.80	20.80	5
2023-09-12	21.00	21.40	20.80	20.90	11415
2023-09-13	21.00	21.20	20.80	21.20	9738
2023-09-14	21.20	22.17	21.10	21.60	10329
2023-09-15	21.60	22.00	20.60	20.60	31824
2023-09-18	21.00	21.20	20.60	20.80	10862
2023-09-19	20.60	21.00	20.20	20.40	15985
2023-09-20	20.60	21.20	20.00	20.00	18070
2023-09-21	20.00	21.00	20.00	20.40	18072
2023-09-22	20.20	20.80	19.80	19.80	18225
2023-09-25	19.40	19.80	17.30	17.95	29118
2023-09-26	17.99	18.60	17.80	18.00	14225
2023-09-27	17.80	18.40	16.50	16.50	36723
2023-09-28	16.85	16.85	15.00	15.16	33239
2023-09-29	15.95	17.00	15.10	16.91	20604
2023-10-02	16.74	16.74	15.20	15.60	29026
2023-10-03	15.00	16.18	15.00	15.83	8204
2023-10-04	15.91	15.91	15.20	15.57	11414
2023-10-05	15.40	15.79	15.30	15.54	6604
2023-10-06	15.43	16.00	15.20	15.33	9407
2023-10-09	15.20	15.38	13.60	14.02	28785
2023-10-10	14.34	15.00	14.10	14.60	7473
2023-10-11	14.20	15.02	14.10	14.13	7183
2023-10-12	14.30	14.80	13.50	13.62	17513
2023-10-13	13.80	13.80	13.20	13.57	16594
2023-10-16	13.61	14.00	12.20	12.25	25357
2023-10-17	12.00	13.62	11.62	13.06	28640
2023-10-18	13.55	13.62	12.74	13.00	7285
2023-10-19	12.80	13.19	12.47	12.47	8682
2023-10-20	12.66	13.00	12.00	12.18	12567
2023-10-23	12.47	12.47	11.20	11.32	23614
2023-10-24	11.20	12.67	11.20	11.60	20308
2023-10-25	11.60	11.80	11.10	11.23	8576
2023-10-26	11.80	11.92	10.70	11.40	12653
2023-10-27	11.60	11.60	10.70	11.03	11969
2023-10-30	11.00	11.40	10.94	11.30	4987
2023-10-31	11.33	11.47	10.93	11.20	11094
2023-11-01	11.22	11.22	10.32	10.81	18556
2023-11-02	11.20	13.16	11.00	12.72	33717
2023-11-03	13.40	14.00	13.02	13.92	20469
2023-11-06	14.60	14.60	12.40	13.16	13804
2023-11-07	13.20	13.80	12.40	12.40	9382
2023-11-08	12.56	13.10	11.80	12.05	9382
2023-11-09	12.20	12.38	11.20	11.38	10143
2023-11-10	11.20	11.62	10.80	11.10	8073
2023-11-13	11.14	15.77	10.80	14.38	163975
2023-11-14	14.70	15.59	13.32	15.29	61084
2023-11-15	17.36	21.40	17.02	20.00	258523
2023-11-16	19.88	22.20	17.82	18.80	122346
2023-11-17	20.00	20.20	18.04	20.00	42590
2023-11-20	20.00	20.00	16.16	17.28	63833
2023-11-21	17.40	18.20	17.20	18.00	17327
2023-11-22	18.60	19.59	18.31	18.84	46633
2023-11-24	19.40	19.70	19.00	19.40	18780
2023-11-27	19.29	20.20	18.00	19.80	29882
2023-11-28	19.40	23.00	19.20	22.80	84240
2023-11-29	24.40	29.40	23.60	27.80	281043
2023-11-30	29.20	31.80	24.00	25.20	140497
2023-12-01	25.60	36.40	23.40	36.00	371329
2023-12-04	37.20	43.00	29.00	29.60	594639
2023-12-05	30.20	32.40	25.20	25.30	206890
2023-12-06	26.40	27.80	24.00	24.20	104372
2023-12-07	24.60	24.80	22.00	23.20	97349
2023-12-08	23.40	24.40	22.40	22.60	41944
2023-12-11	22.80	23.20	20.60	21.40	72428
2023-12-12	20.40	25.80	20.40	24.20	136091
2023-12-13	24.20	25.20	22.20	24.80	82530
2023-12-14	24.60	26.23	24.20	25.00	49675
2023-12-15	25.00	25.00	23.20	23.30	33432
2023-12-18	23.20	23.60	22.40	22.80	35444
2023-12-19	22.80	24.80	22.80	24.20	59491
2023-12-20	24.80	24.90	22.50	22.80	42290
2023-12-21	22.80	23.60	22.70	22.80	29126
2023-12-22	22.60	24.40	22.50	23.40	38762
2023-12-26	23.20	25.00	22.80	24.60	34378
2023-12-27	24.80	26.80	24.00	25.80	58381
2023-12-28	26.00	28.90	26.00	27.40	82873
2023-12-29	27.40	27.40	24.60	25.20	41188
2024-01-02	25.20	26.40	24.60	25.20	30735
2024-01-03	25.20	25.60	22.60	22.70	52009
2024-01-04	23.00	23.60	22.80	23.30	19271
2024-01-05	23.00	23.41	22.20	23.20	26214
2024-01-08	23.00	24.40	22.80	22.80	34975
2024-01-09	22.40	23.00	21.60	22.20	26761
2024-01-10	22.00	22.40	21.20	21.40	21693
2024-01-11	21.00	21.80	20.40	21.20	24990
2024-01-12	21.00	21.60	20.20	20.20	18974
2024-01-16	20.20	20.20	17.80	17.84	55289
2024-01-17	18.38	18.38	16.00	16.56	34245
2024-01-18	16.81	16.85	16.00	16.40	19586
2024-01-19	16.60	17.00	15.25	17.00	23674
2024-01-22	17.00	17.78	16.05	16.40	19088
2024-01-23	16.94	17.00	16.00	16.71	17063
2024-01-24	17.00	17.22	16.00	16.00	19579
2024-01-25	16.74	16.74	15.60	16.30	15141
2024-01-26	16.00	16.63	16.00	16.16	8230
2024-01-29	16.04	17.00	16.00	17.00	13052
2024-01-30	16.95	16.96	16.24	16.29	8520
2024-01-31	16.56	16.63	15.65	15.76	11831
2024-02-01	15.80	16.36	14.69	15.71	32091
2024-02-02	15.20	15.42	13.00	13.81	85717
2024-02-05	14.00	14.00	13.20	14.00	15244
2024-02-06	13.96	14.40	13.40	14.30	14398
2024-02-07	14.20	14.56	13.52	14.34	14673
2024-02-08	13.86	16.60	13.86	15.91	30091
2024-02-09	16.20	17.30	15.20	16.66	28746
2024-02-12	16.80	19.78	16.60	18.51	40149
2024-02-13	18.04	18.80	17.20	18.35	24030
2024-02-14	17.84	20.20	17.80	19.53	29773
2024-02-15	19.50	21.60	19.47	21.40	33300
2024-02-16	21.20	21.40	19.02	19.33	22017
2024-02-20	19.00	19.20	17.01	17.53	18786
2024-02-21	17.20	17.45	16.06	16.80	14183
2024-02-22	17.20	17.80	16.24	17.80	24817
2024-02-23	17.27	17.58	16.40	16.54	12325
2024-02-26	16.50	18.80	16.50	18.50	24014
2024-02-27	18.80	20.20	18.46	20.00	23952
2024-02-28	20.00	20.80	19.40	19.77	19161
2024-02-29	19.60	20.80	19.41	19.51	12264
2024-03-01	20.00	20.60	19.60	20.60	13437
2024-03-04	20.00	20.60	19.22	20.00	24202
2024-03-05	19.60	20.20	19.40	19.70	16294
2024-03-06	19.70	20.60	19.49	20.60	21925
2024-03-07	19.62	20.60	19.62	19.92	15745
2024-03-08	20.00	21.60	19.62	20.40	37756
2024-03-11	20.00	21.60	20.00	21.20	29287
2024-03-12	20.60	22.80	20.40	22.20	37561
2024-03-13	22.00	22.60	21.60	22.00	12689
2024-03-14	21.80	22.40	21.24	22.40	18939
2024-03-15	21.60	22.60	21.60	21.80	10943
2024-03-18	21.20	22.20	21.20	22.00	13059
2024-03-19	21.80	22.00	21.60	22.00	6657
2024-03-20	22.00	22.60	21.40	22.60	18824
2024-03-21	22.60	24.40	22.40	23.00	43265
2024-03-22	22.80	23.00	21.20	22.00	19014
2024-03-25	21.80	22.80	21.20	21.20	17447
2024-03-26	21.20	21.60	18.22	18.40	27535
2024-03-27	19.00	19.00	17.20	17.52	25114
2024-03-28	17.64	18.79	17.40	18.48	14996
2024-04-01	18.43	18.80	17.49	17.69	11868
2024-04-02	17.60	18.06	16.60	17.00	20651
2024-04-03	16.96	17.40	16.70	16.98	12468
2024-04-04	17.00	17.43	16.65	16.80	10890
2024-04-05	16.63	17.60	16.40	17.05	13510
2024-04-08	17.22	17.40	16.60	16.88	8980
2024-04-09	17.15	17.79	16.64	17.02	11302
2024-04-10	16.70	16.87	15.80	16.25	16248
2024-04-11	16.11	17.00	16.00	16.63	10190
2024-04-12	16.40	16.82	16.00	16.04	8424
2024-04-15	15.76	16.34	15.00	15.04	16790
2024-04-16	15.00	15.35	14.40	14.50	13135
2024-04-17	14.60	15.19	14.40	14.50	9453
2024-04-18	14.63	15.00	14.40	14.58	5509
2024-04-19	14.50	15.18	14.40	15.08	9496
2024-04-22	15.02	15.40	14.61	15.25	7605
2024-04-23	15.38	16.48	15.12	16.06	9501
2024-04-24	16.69	16.69	15.20	15.67	11454
2024-04-25	15.00	16.00	15.00	15.72	6121
2024-04-26	15.80	16.80	15.20	16.62	11559
2024-04-29	16.61	16.72	15.70	16.47	17025
2024-04-30	15.97	16.40	15.70	15.90	10521
2024-05-01	15.70	16.36	15.62	16.20	9016
2024-05-02	16.60	17.33	15.62	16.90	20129
2024-05-03	17.10	18.00	16.60	17.48	36567
2024-05-06	17.46	17.97	16.84	17.04	28054
2024-05-07	17.00	17.41	16.20	16.80	14558
2024-05-08	16.60	17.60	16.24	17.26	11300
2024-05-09	17.08	17.60	16.60	17.54	17764
2024-05-10	17.21	17.54	16.43	16.60	14937
2024-05-13	16.87	21.60	16.87	21.00	178427
2024-05-14	23.20	24.00	19.40	20.20	185145
2024-05-15	19.90	21.60	18.82	21.00	46382
2024-05-16	20.40	23.00	19.40	22.40	42076
2024-05-17	21.60	21.80	20.00	20.60	31663
2024-05-20	20.00	24.00	20.00	22.60	49500
2024-05-21	22.20	22.60	20.80	21.40	32022
2024-05-22	21.00	22.20	20.80	21.80	38372
2024-05-23	21.40	21.80	20.00	20.40	36654
2024-05-24	20.40	21.10	19.84	20.40	32226
2024-05-28	20.00	20.40	19.60	19.98	22611
2024-05-29	18.86	19.80	18.20	18.80	23896
2024-05-30	18.24	18.88	17.42	17.63	36440
2024-05-31	17.60	17.99	17.20	17.62	11305
2024-06-03	18.60	19.60	17.26	18.20	25724
2024-06-04	18.08	18.20	17.12	17.50	12363
2024-06-05	17.60	18.80	16.80	18.74	32013
2024-06-06	18.37	19.94	17.88	19.09	42073
2024-06-07	19.03	20.54	17.66	18.19	38163
2024-06-10	18.20	18.20	17.20	17.66	11651
2024-06-11	17.70	18.35	17.00	18.35	25410
2024-06-12	18.16	19.03	18.00	18.06	19396
2024-06-13	18.00	18.27	17.22	17.62	12262
2024-06-14	17.60	17.90	16.80	17.05	21785
2024-06-17	17.45	17.68	16.80	17.18	12555
2024-06-18	17.20	17.40	16.74	17.21	12042
2024-06-20	17.00	17.07	16.60	16.80	8977
2024-06-21	16.92	17.00	16.40	16.66	9012
2024-06-24	16.66	18.00	16.65	17.38	20765
2024-06-25	16.94	17.60	16.80	17.30	7945
2024-06-26	16.98	17.60	16.80	17.26	14829
2024-06-27	17.23	18.06	16.85	18.02	12585
2024-06-28	17.48	19.00	17.48	18.16	19851
2024-07-01	18.00	18.16	17.34	17.65	10020
2024-07-02	17.30	17.60	16.85	17.02	12586
2024-07-03	16.80	19.14	16.80	18.72	99547
2024-07-05	18.42	26.40	18.40	21.20	863308
2024-07-08	23.80	26.20	21.20	21.80	327140
2024-07-09	21.00	24.20	21.00	23.20	99993
2024-07-10	23.20	23.40	21.60	22.00	59363
2024-07-11	21.60	22.20	20.80	21.30	68046
2024-07-12	20.80	21.60	20.60	21.10	32096
2024-07-15	20.60	21.00	20.20	20.40	35252
2024-07-16	20.20	23.00	20.20	21.70	76630
2024-07-17	21.00	21.58	20.40	21.00	22672
2024-07-18	20.40	21.60	20.00	20.20	28943
2024-07-19	20.00	20.20	19.04	19.16	27917
2024-07-22	19.41	19.94	17.66	18.07	32962
2024-07-23	17.80	18.53	17.80	18.24	11342
2024-07-24	17.66	18.31	17.03	17.03	27487
2024-07-25	17.00	17.80	17.00	17.01	14590
2024-07-26	17.08	18.20	17.04	17.85	19012
2024-07-29	17.60	17.85	17.27	17.58	9075
2024-07-30	17.40	17.60	17.11	17.38	11182
2024-07-31	17.14	18.75	17.00	17.94	23864
2024-08-01	17.80	18.60	17.10	17.40	13982
2024-08-02	17.10	17.40	16.34	16.65	30863
2024-08-05	15.80	16.07	15.00	15.78	27289
2024-08-06	15.62	16.40	15.60	15.60	22319
2024-08-07	15.60	16.04	15.00	15.00	24969
2024-08-08	15.02	15.96	14.80	15.71	12346
2024-08-09	17.98	17.98	15.80	16.33	28158
2024-08-12	16.02	16.44	15.90	16.12	14584
2024-08-13	16.06	16.92	15.90	16.49	12608
2024-08-14	16.24	17.20	16.06	16.74	15511
2024-08-15	16.45	17.60	16.45	17.21	19107
2024-08-16	16.64	17.46	16.35	16.87	18508
2024-08-19	16.80	16.80	16.20	16.50	17486
2024-08-20	16.20	17.20	16.00	16.78	17235
2024-08-21	16.60	17.30	16.20	17.23	14206
2024-08-22	16.80	17.17	16.47	16.72	10822
2024-08-23	16.50	17.69	16.50	17.28	24171
2024-08-26	16.60	17.40	16.60	17.10	10274
2024-08-27	16.36	16.98	16.36	16.47	9440
2024-08-28	16.40	16.40	15.22	15.30	26622
2024-08-29	15.56	15.99	15.22	15.40	19613
2024-08-30	15.00	16.40	15.00	16.34	22901
2024-09-03	15.92	16.29	15.27	15.30	13788
2024-09-04	15.00	16.00	15.00	15.42	17306
2024-09-05	15.80	15.90	15.05	15.60	15147
2024-09-06	15.20	15.60	14.82	15.00	17423
2024-09-09	14.80	15.20	14.22	14.70	16731
2024-09-10	14.61	14.80	14.03	14.60	11888
2024-09-11	14.36	15.40	14.20	15.07	11503
2024-09-12	14.80	15.78	14.80	15.23	12216
2024-09-13	15.20	15.78	15.00	15.51	19424
2024-09-16	15.20	15.57	14.90	15.07	9721
2024-09-17	14.99	18.51	14.90	17.29	232109
2024-09-18	17.02	17.40	15.62	15.96	41366
2024-09-19	16.40	16.54	15.60	15.90	18313
2024-09-20	16.00	16.40	15.22	15.36	24606
2024-09-23	15.40	15.60	15.00	15.03	13292
2024-09-24	14.99	15.60	14.99	15.22	15557
2024-09-25	15.11	15.20	14.64	14.81	12318
2024-09-26	15.00	15.76	14.81	15.30	24814
2024-09-27	15.03	15.70	15.00	15.14	20085
2024-09-30	15.15	15.40	14.67	14.78	22359
2024-10-01	14.61	14.97	13.44	14.11	41647
2024-10-02	13.92	14.40	13.63	13.91	13215
2024-10-03	13.80	14.40	13.62	13.69	11838
2024-10-04	13.60	14.39	13.60	14.06	15873
2024-10-07	14.20	14.40	13.68	14.39	17175
2024-10-08	13.96	14.54	13.81	14.14	12407
2024-10-09	13.93	14.20	13.52	14.13	12064
2024-10-10	13.60	14.39	13.60	14.15	13605
2024-10-11	13.73	14.20	13.73	14.14	12431
2024-10-14	13.70	14.20	13.70	14.03	13678
2024-10-15	13.63	14.08	13.62	13.62	14372
2024-10-16	13.60	13.91	13.46	13.67	15840
2024-10-17	13.50	13.78	13.00	13.00	24168
2024-10-18	13.00	13.00	12.30	12.71	21302
2024-10-21	12.49	12.68	12.10	12.41	28116
2024-10-22	12.19	12.40	12.00	12.15	19250
2024-10-23	12.00	12.20	11.61	12.03	26068
2024-10-24	11.80	12.78	11.70	12.40	22288
2024-10-25	12.40	12.90	12.20	12.69	16558
2024-10-28	12.49	13.59	12.49	13.40	24256
2024-10-29	13.17	13.60	12.63	12.69	17235
2024-10-30	12.40	13.59	12.40	12.70	17370
2024-10-31	12.30	12.80	12.01	12.18	18808
2024-11-01	12.00	12.59	12.00	12.38	19430
2024-11-04	12.00	12.78	12.00	12.66	21475
2024-11-05	12.30	13.49	12.22	13.25	32728
2024-11-06	12.16	13.17	12.16	12.71	23020
2024-11-07	12.33	13.60	12.32	13.31	47186
2024-11-08	13.00	13.40	12.61	12.91	23484
2024-11-11	13.20	14.56	12.40	13.91	67896
2024-11-12	13.60	14.56	13.00	13.00	29519
2024-11-13	12.97	13.78	12.90	13.00	25244
2024-11-14	12.80	13.00	12.26	12.35	23712
2024-11-15	12.00	14.60	12.00	12.55	54934
2024-11-18	12.55	12.62	12.00	12.08	31278
2024-11-19	12.01	12.48	11.24	11.60	36223
2024-11-20	11.45	11.94	11.25	11.74	28201
2024-11-21	11.57	12.00	11.22	11.40	29927
2024-11-22	11.53	11.98	11.27	11.70	29360
2024-11-25	12.00	12.40	11.42	12.16	32901
2024-11-26	12.17	12.80	11.70	12.04	38263
2024-11-27	12.00	12.20	11.80	11.91	16757
2024-11-29	11.80	12.10	11.60	11.85	15179
2024-12-02	11.60	11.80	11.41	11.47	27601
2024-12-03	11.40	11.70	11.39	11.58	19768
2024-12-04	11.40	11.60	11.08	11.20	26627
2024-12-05	11.03	11.98	11.00	11.50	76820
2024-12-06	11.44	12.51	11.24	12.38	44639
2024-12-09	12.39	13.29	12.38	12.70	43430
2024-12-10	12.66	12.90	11.70	11.99	38123
2024-12-11	11.80	12.00	11.00	11.37	53219
2024-12-12	11.30	11.93	10.81	11.00	37305
2024-12-13	10.84	11.14	10.20	10.37	50584
2024-12-16	10.40	10.64	9.61	9.79	44215
2024-12-17	9.60	10.00	8.69	9.60	54134
2024-12-18	9.63	9.99	9.42	9.54	56412
2024-12-19	9.80	10.00	8.80	8.91	53030
2024-12-20	8.80	9.79	8.80	9.23	40611
2024-12-23	9.03	9.48	8.88	9.25	27410
2024-12-24	9.00	9.40	8.85	9.32	17631
2024-12-26	9.42	9.60	8.90	9.22	45543
2024-12-27	9.20	9.40	8.80	8.89	34443
2024-12-30	8.80	8.89	8.02	8.44	61930
2024-12-31	8.44	8.70	7.83	7.93	66735
2025-01-02	8.08	9.00	8.04	8.91	37037
2025-01-03	8.78	9.70	8.50	9.55	38876
2025-01-06	9.65	10.85	8.60	10.20	128808
2025-01-07	10.40	10.54	9.44	9.79	70154
2025-01-08	9.68	9.83	8.74	9.09	64821
2025-01-10	9.38	9.40	8.42	9.05	32617
2025-01-13	9.20	9.50	8.20	8.55	59829
2025-01-14	8.65	8.96	8.20	8.61	20774
2025-01-15	8.52	8.79	8.20	8.56	30196
2025-01-16	8.40	8.59	8.06	8.51	26661
2025-01-17	8.38	8.76	8.06	8.62	35037
2025-01-21	8.56	8.56	8.21	8.38	21279
2025-01-22	8.40	8.55	8.20	8.40	16848
2025-01-23	8.86	10.20	8.80	9.63	221211
2025-01-24	9.70	9.80	8.90	9.25	43772
2025-01-27	9.10	9.41	8.62	8.82	40258
2025-01-28	8.80	8.91	8.42	8.76	28507
2025-01-29	9.00	9.12	8.30	8.38	22356
2025-01-30	8.46	8.98	8.30	8.75	36855
2025-01-31	8.80	9.81	8.80	9.08	106354
2025-02-03	8.62	8.80	8.12	8.58	43231
2025-02-04	8.41	9.00	8.41	8.83	16311
2025-02-05	8.70	8.83	8.53	8.58	13990
2025-02-06	8.60	9.28	8.55	8.92	39412
2025-02-07	8.85	9.26	8.65	8.86	22393
2025-02-10	8.66	9.04	8.62	8.84	12515
2025-02-11	8.96	8.98	8.56	8.79	17638
2025-02-12	8.62	8.92	8.62	8.78	14147
2025-02-13	8.67	9.02	8.62	8.94	18693
2025-02-14	8.90	9.75	8.90	9.40	36475
2025-02-18	9.50	9.70	9.41	9.60	34912
2025-02-19	9.46	9.60	8.84	8.93	41185
2025-02-20	9.56	10.80	9.14	9.56	261615
2025-02-21	9.40	9.55	9.04	9.05	47348
2025-02-24	9.10	9.10	8.38	8.54	61006
2025-02-25	8.40	8.50	8.12	8.20	32799
2025-02-26	8.10	8.40	8.10	8.20	18401
2025-02-27	8.35	8.50	8.03	8.05	17752
2025-02-28	8.00	8.40	8.00	8.09	16219
2025-03-03	8.00	8.33	7.30	7.47	73990
2025-03-04	7.50	7.59	6.90	7.20	27668
2025-03-05	7.28	7.84	7.17	7.68	18022
2025-03-06	7.60	8.20	7.52	7.83	19913
2025-03-07	7.88	8.39	7.80	7.94	17051
2025-03-10	8.00	8.00	7.22	7.37	26492
2025-03-11	7.40	8.08	7.40	7.54	27181
2025-03-12	7.50	7.99	7.40	7.78	13393
2025-03-13	7.61	7.97	7.61	7.66	9935
2025-03-14	5.00	6.78	4.83	5.60	218738
2025-03-17	5.63	5.93	5.46	5.80	26927
2025-03-18	5.91	6.00	5.53	5.98	47550
2025-03-19	5.63	6.38	5.60	6.06	32357
2025-03-20	5.96	6.30	5.83	5.96	21221
2025-03-21	6.20	6.20	5.70	6.08	27676
2025-03-24	6.00	6.08	5.78	5.80	26892
2025-03-25	5.78	5.78	5.00	5.36	47411
2025-03-26	5.40	5.60	5.20	5.46	22042
2025-03-27	5.49	5.52	5.21	5.32	17440
2025-03-28	5.20	5.60	5.02	5.56	36332
2025-03-31	5.40	5.50	5.01	5.15	26356
2025-04-01	5.40	5.40	5.05	5.24	15450
2025-04-02	5.30	5.60	5.13	5.39	26075
2025-04-03	4.98	5.00	4.30	4.40	43782
2025-04-04	4.52	5.00	4.10	4.85	51922
2025-04-07	4.77	5.40	4.20	5.27	117940
2025-04-08	5.31	5.31	3.86	4.03	120247
2025-04-09	3.95	4.10	3.54	3.93	89284
2025-04-10	3.90	4.11	3.63	3.81	52399
2025-04-11	3.79	3.97	3.52	3.90	76945
2025-04-14	3.95	4.22	3.83	4.16	26151
2025-04-15	4.11	4.17	3.97	4.00	10097
2025-04-16	3.95	4.08	3.72	3.76	16680
2025-04-17	3.78	3.98	3.78	3.98	28604
2025-04-21	3.93	3.96	3.67	3.67	14565
2025-04-22	3.72	3.89	3.60	3.71	12244
2025-04-23	3.79	4.14	3.74	3.76	22736
2025-04-24	3.81	4.09	3.79	3.91	35436
2025-04-25	3.87	4.00	3.75	3.76	19951
2025-04-28	3.79	3.94	3.73	3.82	34963
2025-04-29	3.79	3.89	3.76	3.78	8714
2025-04-30	3.73	3.78	3.68	3.70	27753
2025-05-01	3.68	3.72	3.50	3.60	39369
2025-05-02	3.52	3.65	3.32	3.57	21648
2025-05-05	3.55	3.66	3.50	3.50	7929
2025-05-06	3.50	3.99	3.40	3.76	122480
2025-05-07	3.76	3.86	3.50	3.67	42316
2025-05-08	3.79	4.20	3.56	4.11	74394
2025-05-09	3.73	4.15	3.73	4.01	27416
2025-05-12	4.15	4.89	4.13	4.76	49110
2025-05-13	4.80	5.30	4.68	5.20	67159
2025-05-14	5.30	8.85	5.23	7.99	2504233
2025-05-15	8.02	8.54	7.05	7.42	627655
2025-05-16	7.37	7.37	6.02	6.20	359350
2025-05-19	6.16	6.39	5.84	6.17	131058
2025-05-20	6.02	6.39	5.63	6.20	84472
2025-05-21	6.10	6.63	5.65	5.71	165284
2025-05-22	5.88	5.92	5.01	5.58	332102
2025-05-23	5.40	5.56	4.70	5.56	362456
2025-05-27	5.45	6.19	5.06	6.02	230831
2025-05-28	5.90	6.20	5.60	6.07	250315
2025-05-29	6.16	6.20	5.67	6.00	236301
2025-05-30	5.85	5.85	4.82	4.84	332925
2025-06-02	4.85	5.51	4.84	5.35	543710
2025-06-03	5.35	6.24	5.20	6.21	258751
2025-06-04	6.14	6.60	6.02	6.28	191218
2025-06-05	6.29	13.29	6.25	10.53	10672556
2025-06-06	10.23	12.00	9.57	10.40	1198889
2025-06-09	10.40	17.45	10.40	13.69	4398853
2025-06-10	14.04	14.51	12.13	12.45	1005840
2025-06-11	12.48	12.58	10.50	10.71	571685
2025-06-12	10.40	11.15	9.76	10.42	514371
2025-06-13	10.08	10.22	9.28	9.36	264331
2025-06-16	9.35	11.61	8.95	11.15	592058
2025-06-17	10.95	12.75	10.61	11.69	671123
2025-06-18	11.73	11.79	10.89	11.28	215780
2025-06-20	11.12	11.75	11.11	11.38	132034
2025-06-23	11.29	11.29	9.85	10.26	389885
2025-06-24	10.27	12.50	10.17	11.87	965478
2025-06-25	11.70	12.81	11.30	12.23	467788
2025-06-26	12.02	14.02	11.40	13.57	812117
2025-06-27	13.81	13.89	11.61	12.08	421564
2025-06-30	12.34	16.31	11.80	16.24	1196639
2025-07-01	16.13	17.74	15.30	15.70	594323
2025-07-02	16.02	17.49	15.00	17.20	309319
2025-07-03	17.25	17.52	16.34	16.59	113011
2025-07-07	16.59	17.00	15.31	16.57	118652
2025-07-08	16.57	18.90	16.32	18.71	306674
2025-07-09	18.98	22.80	18.57	21.72	595645
2025-07-10	21.63	28.82	21.63	28.73	1151140
2025-07-11	28.80	56.00	28.67	49.24	3156202
2025-07-14	47.52	48.01	31.01	36.22	1989078
2025-07-15	29.51	31.46	25.75	29.33	2065108
2025-07-16	29.92	29.92	26.41	27.12	1144230
2025-07-17	27.49	31.96	26.60	31.79	1786242
2025-07-18	33.70	38.50	29.50	29.55	1275249
2025-07-21	30.01	30.26	25.49	26.34	754492
2025-07-22	27.00	32.14	25.83	30.53	1010371
2025-07-23	30.60	32.27	29.20	32.16	293029
2025-07-24	31.77	31.99	30.60	30.71	137089
2025-07-25	31.30	37.93	30.98	34.31	809607
2025-07-28	34.53	43.27	33.60	39.08	1163096
2025-07-29	40.05	56.77	40.05	56.19	2704354
2025-07-30	46.91	52.00	41.00	44.97	1920353
2025-07-31	46.68	69.50	45.21	63.79	2573087
2025-08-01	55.90	65.70	49.37	53.53	1214478
2025-08-04	60.25	68.40	52.00	54.81	1292716
2025-08-05	56.00	65.75	53.65	57.17	1080091
2025-08-06	59.96	62.95	53.20	58.85	825110
2025-08-07	56.35	62.50	54.81	59.44	613988
2025-08-08	60.00	85.99	60.00	79.79	1760586
2025-08-11	77.17	79.01	67.23	70.27	737554
2025-08-12	73.40	75.49	69.05	73.64	642046
2025-08-13	76.32	98.45	76.32	91.89	1829069
2025-08-14	110.00	133.00	101.92	128.09	2917742
2025-08-15	116.88	118.86	86.50	101.02	2327990

Explore More About NEGG

Coins representing dividend payouts and trends

NEGG Dividend History

Discover Newegg Commerce Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

NEGG Stock Split History

Discover Newegg Commerce Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

NEGG Historical Prices

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

Web Analytics