NRG Historical Prices

Summary

Key Stock Metrics

50.00

(December 26, 2023)

52-Week Low

103.14

(November 29, 2024)

52-Week High

103.14

(November 29, 2024)

All-Time High

93.03

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-12-02	10.98	11.45	10.98	11.24	4807470
2016-12-05	11.32	11.75	11.06	11.71	6788485
2016-12-06	11.69	11.86	11.49	11.82	6877217
2016-12-07	11.89	12.04	11.80	11.95	7441256
2016-12-08	11.90	12.49	11.86	12.46	5565626
2016-12-09	12.50	12.89	12.37	12.86	8596151
2016-12-12	12.93	13.06	12.43	12.60	10262238
2016-12-13	12.69	12.88	12.52	12.79	7563228
2016-12-14	12.78	13.01	12.42	12.48	7381105
2016-12-15	12.42	12.60	12.10	12.58	5194011
2016-12-16	12.33	12.62	12.22	12.30	20156309
2016-12-19	12.34	12.86	12.31	12.85	6513501
2016-12-20	12.85	12.88	12.46	12.50	3681645
2016-12-21	12.55	12.70	12.33	12.37	6076005
2016-12-22	12.34	12.46	12.11	12.13	5885844
2016-12-23	12.21	12.43	12.14	12.34	3600460
2016-12-27	12.30	12.61	12.30	12.60	3651798
2016-12-28	12.66	12.70	12.42	12.43	2749111
2016-12-29	12.43	12.56	12.33	12.39	2640608
2016-12-30	12.45	12.46	12.22	12.26	3448759
2017-01-03	12.32	12.45	12.19	12.30	3228591
2017-01-04	12.32	13.07	12.30	13.03	8040905
2017-01-05	13.01	13.31	12.92	13.28	8121311
2017-01-06	13.31	13.45	12.96	13.36	8693199
2017-01-09	13.35	13.51	13.13	13.47	8445232
2017-01-10	13.43	13.71	13.24	13.62	8770640
2017-01-11	13.68	14.10	13.68	14.10	14526847
2017-01-12	14.05	14.44	13.95	14.38	7591133
2017-01-13	14.33	14.63	14.30	14.60	6953502
2017-01-17	15.45	15.92	15.05	15.34	10917987
2017-01-18	15.39	15.56	15.13	15.26	6565489
2017-01-19	15.17	15.57	15.11	15.56	13204134
2017-01-20	15.68	16.41	15.66	16.11	8393893
2017-01-23	16.21	16.50	15.89	16.21	5812675
2017-01-24	16.32	16.62	16.20	16.37	6634389
2017-01-25	16.39	16.56	16.31	16.44	5031056
2017-01-26	16.46	16.64	16.33	16.46	4412747
2017-01-27	16.41	16.60	16.31	16.45	3317616
2017-01-30	16.40	16.42	16.02	16.26	4848323
2017-01-31	16.18	16.58	16.18	16.54	3836708
2017-02-01	16.49	16.60	16.19	16.34	3379154
2017-02-02	16.28	16.79	16.08	16.71	6049650
2017-02-03	16.74	17.56	16.57	17.08	11968852
2017-02-06	17.12	17.21	16.39	16.70	6966277
2017-02-07	16.64	16.70	16.23	16.27	5060144
2017-02-08	16.20	16.51	16.02	16.36	4443492
2017-02-09	16.23	16.50	16.21	16.42	4257470
2017-02-10	16.50	16.66	16.32	16.66	3186988
2017-02-13	16.60	16.94	16.54	16.75	5709712
2017-02-14	16.63	16.81	16.32	16.79	6752840
2017-02-15	16.74	17.75	16.73	17.49	8391042
2017-02-16	17.49	17.49	17.09	17.11	4479008
2017-02-17	17.11	17.13	16.73	17.10	3986996
2017-02-21	16.79	17.30	16.52	17.12	3779057
2017-02-22	17.05	17.05	16.69	16.83	4706572
2017-02-23	17.01	17.28	16.94	17.04	6036009
2017-02-24	17.19	17.57	17.13	17.46	6467851
2017-02-27	17.41	17.71	16.66	16.77	9383733
2017-02-28	16.43	16.88	15.83	16.56	9653038
2017-03-01	16.86	17.10	16.70	16.85	14262167
2017-03-02	16.73	17.47	16.73	17.03	8078878
2017-03-03	17.03	17.31	16.89	17.30	4584487
2017-03-06	17.28	17.43	16.95	17.36	10790047
2017-03-07	17.49	17.66	16.95	17.10	5974710
2017-03-08	17.06	17.27	16.59	17.17	7587644
2017-03-09	17.09	17.87	17.04	17.86	7437129
2017-03-10	17.96	18.06	17.57	17.86	5923911
2017-03-13	17.87	18.06	17.27	17.33	9000158
2017-03-14	17.35	17.35	16.79	17.01	6336205
2017-03-15	17.14	17.61	17.08	17.46	8199809
2017-03-16	17.47	17.98	17.22	17.89	9435041
2017-03-17	18.00	18.56	18.00	18.06	12065082
2017-03-20	18.13	18.40	17.93	18.33	6020585
2017-03-21	18.32	18.51	18.17	18.24	3805803
2017-03-22	18.28	18.33	17.89	18.01	4262265
2017-03-23	18.03	18.27	18.00	18.14	3395969
2017-03-24	18.15	18.26	18.10	18.16	3132956
2017-03-27	18.12	18.19	17.97	18.18	2915790
2017-03-28	18.11	18.16	17.92	18.11	4216734
2017-03-29	18.68	18.95	18.45	18.73	7570506
2017-03-30	18.70	18.73	18.23	18.37	3167380
2017-03-31	18.38	18.95	18.29	18.70	4979659
2017-04-03	18.58	18.75	18.31	18.73	4489856
2017-04-04	18.74	19.07	18.63	18.88	4466351
2017-04-05	18.88	19.06	18.60	18.69	3784470
2017-04-06	18.70	18.98	18.60	18.90	5780218
2017-04-07	18.92	18.97	18.47	18.51	3658535
2017-04-10	18.51	18.88	18.51	18.76	2997605
2017-04-11	18.69	18.78	18.49	18.71	2695512
2017-04-12	18.66	18.80	18.45	18.73	3962870
2017-04-13	18.75	18.79	18.35	18.39	2724041
2017-04-17	18.38	18.48	18.33	18.45	2724730
2017-04-18	18.39	18.55	18.32	18.44	3685515
2017-04-19	18.47	18.65	17.86	17.88	4801137
2017-04-20	18.01	18.02	17.20	17.24	6910424
2017-04-21	17.26	17.35	16.76	17.07	6418669
2017-04-24	17.15	17.48	17.06	17.30	4138793
2017-04-25	17.07	17.17	16.84	17.01	4951192
2017-04-26	17.03	17.41	16.94	17.25	8660718
2017-04-27	17.18	17.31	16.79	16.84	3956287
2017-04-28	16.92	17.22	16.80	16.90	4055217
2017-05-01	16.70	16.92	16.63	16.67	5518193
2017-05-02	16.27	16.78	15.55	15.77	10206382
2017-05-03	15.76	15.76	14.94	14.98	8193633
2017-05-04	14.98	15.03	14.52	14.60	11847831
2017-05-05	14.67	15.12	14.53	15.03	7759750
2017-05-08	14.96	14.97	14.53	14.79	6579720
2017-05-09	14.95	15.07	14.59	14.72	6700348
2017-05-10	14.75	15.33	14.58	15.13	7121370
2017-05-11	15.02	15.67	14.87	15.27	5531970
2017-05-12	15.29	15.29	15.00	15.07	3264098
2017-05-15	15.08	15.32	14.98	15.08	4169911
2017-05-16	15.05	15.16	14.85	14.92	4205663
2017-05-17	14.83	15.20	14.70	15.05	3761995
2017-05-18	15.00	15.31	14.76	15.24	3992002
2017-05-19	15.92	16.10	15.56	15.71	5644200
2017-05-22	15.73	16.02	15.53	15.96	5801740
2017-05-23	16.59	16.79	15.87	15.88	7323251
2017-05-24	15.88	16.80	15.84	16.76	7614211
2017-05-25	16.73	16.89	16.35	16.45	4819625
2017-05-26	16.48	16.56	16.27	16.47	4007252
2017-05-30	16.44	16.47	16.17	16.21	3233055
2017-05-31	16.21	16.28	15.83	16.06	4359973
2017-06-01	16.51	16.77	16.24	16.76	4620417
2017-06-02	16.71	17.18	16.67	16.92	5383818
2017-06-05	16.86	17.01	16.61	16.70	3633244
2017-06-06	16.71	16.90	16.54	16.78	5652728
2017-06-07	16.73	16.75	16.26	16.40	4679637
2017-06-08	16.40	16.45	16.15	16.40	3135637
2017-06-09	16.36	16.71	16.29	16.69	2969606
2017-06-12	16.67	16.83	16.46	16.71	4641624
2017-06-13	16.74	16.99	16.69	16.94	3589977
2017-06-14	16.88	16.97	16.32	16.47	6925349
2017-06-15	16.47	16.75	16.25	16.61	3483875
2017-06-16	16.62	16.94	16.26	16.91	5700048
2017-06-19	16.96	17.09	16.77	16.95	3211994
2017-06-20	16.86	16.91	16.49	16.76	3131063
2017-06-21	16.86	17.14	16.73	16.78	3899356
2017-06-22	16.83	17.45	16.83	17.23	4316409
2017-06-23	17.23	17.42	17.12	17.39	5151991
2017-06-26	17.42	17.75	17.42	17.64	8019309
2017-06-27	17.65	17.74	17.21	17.21	2920613
2017-06-28	17.32	17.58	17.30	17.32	2814912
2017-06-29	17.26	17.34	16.85	17.02	3308445
2017-06-30	17.05	17.40	17.05	17.22	3403609
2017-07-03	17.34	17.63	17.11	17.17	1807026
2017-07-05	17.13	17.38	16.80	16.80	3658992
2017-07-06	16.88	16.95	16.33	16.36	4213617
2017-07-07	16.34	16.40	15.95	16.24	4773505
2017-07-10	16.21	16.37	16.04	16.12	5976382
2017-07-11	16.34	16.52	16.14	16.30	7656010
2017-07-12	19.51	21.14	18.90	21.09	53494020
2017-07-13	21.53	23.36	21.44	22.20	36824839
2017-07-14	22.24	23.28	22.20	23.24	17236650
2017-07-17	23.24	23.26	22.41	22.92	11527774
2017-07-18	22.96	23.47	22.67	23.42	8665094
2017-07-19	23.42	24.12	23.10	24.00	10104132
2017-07-20	24.00	24.16	23.67	24.11	8014415
2017-07-21	24.15	24.59	23.84	24.49	8096681
2017-07-24	24.42	25.29	24.27	25.28	9173822
2017-07-25	25.37	25.43	24.91	25.01	8829943
2017-07-26	25.06	25.25	24.55	24.67	8625085
2017-07-27	24.75	25.10	24.47	24.58	9561805
2017-07-28	24.64	25.24	24.49	25.17	4679805
2017-07-31	25.18	25.21	24.56	24.62	5067390
2017-08-01	24.66	24.87	24.24	24.53	5016264
2017-08-02	24.40	24.74	24.18	24.47	5252345
2017-08-03	24.35	24.92	23.82	23.98	4122182
2017-08-04	24.06	24.70	24.00	24.45	4126110
2017-08-07	24.40	24.65	24.22	24.50	5418431
2017-08-08	24.44	24.80	24.00	24.25	4798990
2017-08-09	24.33	24.42	24.13	24.33	2899653
2017-08-10	24.24	25.68	24.14	24.39	6914710
2017-08-11	24.15	24.81	24.15	24.67	3422030
2017-08-14	24.82	25.61	24.78	25.47	5262340
2017-08-15	25.37	25.58	25.05	25.47	3567064
2017-08-16	25.71	25.94	25.53	25.67	3725829
2017-08-17	25.62	25.79	25.17	25.25	3477592
2017-08-18	25.29	25.99	25.14	25.77	5441127
2017-08-21	25.76	25.83	25.31	25.72	4640424
2017-08-22	25.83	26.25	25.71	25.86	6389853
2017-08-23	26.00	26.00	25.39	25.61	8988324
2017-08-24	25.62	25.65	25.06	25.43	4948589
2017-08-25	25.32	25.38	24.36	24.58	7480305
2017-08-28	24.60	24.82	24.43	24.57	5501520
2017-08-29	24.48	25.13	24.32	24.95	4618349
2017-08-30	24.94	24.97	24.63	24.85	2929910
2017-08-31	24.83	25.06	24.66	24.91	6573515
2017-09-01	24.91	24.96	24.60	24.81	2568550
2017-09-05	24.93	25.00	24.06	24.40	4005162
2017-09-06	24.52	24.52	23.64	23.94	11715910
2017-09-07	24.10	24.27	23.94	24.13	5267409
2017-09-08	24.11	24.20	23.78	23.92	2427475
2017-09-11	23.98	24.15	23.80	23.88	3382552
2017-09-12	23.94	24.12	23.79	23.88	2929850
2017-09-13	23.88	23.94	23.50	23.56	6402313
2017-09-14	23.50	23.70	22.98	23.10	7055111
2017-09-15	23.12	23.46	22.90	22.93	12235125
2017-09-18	23.02	23.98	22.95	23.84	6512615
2017-09-19	23.89	24.66	23.78	24.62	8214151
2017-09-20	24.67	24.69	24.11	24.14	5866749
2017-09-21	23.94	24.25	23.92	24.19	3491419
2017-09-22	24.12	24.18	23.80	23.94	3382596
2017-09-25	23.98	24.05	23.33	23.39	3497047
2017-09-26	23.39	24.16	23.18	24.10	7919274
2017-09-27	24.04	24.96	24.04	24.90	9426827
2017-09-28	24.73	24.95	24.32	24.90	7020183
2017-09-29	24.88	25.71	24.82	25.59	7162398
2017-10-02	25.60	25.68	25.25	25.58	5043354
2017-10-03	25.70	26.03	25.40	25.89	8176792
2017-10-04	26.00	26.06	25.70	25.77	6803926
2017-10-05	25.81	25.85	25.19	25.57	4479960
2017-10-06	25.48	25.61	25.21	25.49	4376787
2017-10-09	25.51	25.93	25.43	25.74	3851566
2017-10-10	25.92	25.95	25.58	25.69	3355051
2017-10-11	25.45	25.69	25.27	25.47	4273352
2017-10-12	25.54	25.83	25.22	25.68	4492185
2017-10-13	25.83	26.14	25.47	26.06	7584034
2017-10-16	25.99	26.68	25.85	26.62	5441605
2017-10-17	26.60	26.60	25.91	26.00	6414229
2017-10-18	25.90	26.17	25.84	25.95	4471279
2017-10-19	25.84	26.00	25.29	25.54	4846707
2017-10-20	25.62	25.68	25.30	25.40	3744115
2017-10-23	25.45	25.54	24.85	24.89	7504122
2017-10-24	25.03	25.25	24.95	25.11	3752832
2017-10-25	24.92	25.05	24.55	24.92	7443706
2017-10-26	25.04	25.10	24.58	24.77	3408461
2017-10-27	24.80	25.35	24.69	25.34	2922398
2017-10-30	25.29	25.84	24.91	24.98	4083929
2017-10-31	25.01	25.15	24.73	25.00	4420513
2017-11-01	25.20	25.32	24.65	24.84	7077748
2017-11-02	25.85	27.44	25.59	25.97	17476828
2017-11-03	26.10	28.09	26.10	27.62	11615008
2017-11-06	27.74	28.49	27.74	28.25	6282801
2017-11-07	28.30	28.67	28.24	28.42	4122320
2017-11-08	28.33	28.45	27.59	28.02	4859364
2017-11-09	28.07	28.53	27.65	27.82	3664646
2017-11-10	27.75	28.44	27.56	28.35	6410015
2017-11-13	28.26	28.86	28.03	28.78	5968465
2017-11-14	28.62	29.06	28.47	28.92	3970495
2017-11-15	28.87	29.46	28.56	29.37	3483633
2017-11-16	29.38	29.78	29.05	29.44	3628328
2017-11-17	29.40	29.65	29.18	29.49	3061340
2017-11-20	29.54	29.64	29.20	29.32	5796619
2017-11-21	29.62	29.64	29.29	29.47	3474768
2017-11-22	29.48	29.66	28.99	29.22	6876842
2017-11-24	29.43	29.47	28.84	29.03	1931525
2017-11-27	29.01	29.24	28.71	28.77	5932642
2017-11-28	28.97	29.06	28.42	28.21	4728451
2017-11-29	28.79	28.84	28.05	28.20	6191388
2017-11-30	28.24	28.46	27.52	27.65	6950264
2017-12-01	27.76	28.43	27.76	27.95	5373110
2017-12-04	27.86	28.14	27.34	27.41	9521102
2017-12-05	27.36	27.77	27.17	27.32	3109334
2017-12-06	27.34	27.69	27.05	27.29	3730653
2017-12-07	27.16	27.85	27.06	27.73	4023119
2017-12-08	27.78	28.34	27.73	28.25	3357654
2017-12-11	28.22	29.21	28.22	29.13	3959771
2017-12-12	29.08	29.13	28.68	28.70	4409578
2017-12-13	28.81	28.81	28.07	28.15	3664058
2017-12-14	28.14	28.14	27.63	27.68	3441150
2017-12-15	27.75	27.93	27.42	27.50	6005137
2017-12-18	27.61	28.08	27.46	27.59	4655833
2017-12-19	27.54	27.74	27.20	27.25	7813710
2017-12-20	27.38	27.41	26.69	27.00	7280022
2017-12-21	27.06	27.77	26.96	27.46	5046400
2017-12-22	27.55	28.50	27.33	28.16	8527917
2017-12-26	27.99	28.46	27.91	28.43	2622719
2017-12-27	28.46	28.53	27.66	27.70	4329020
2017-12-28	27.80	28.12	27.24	28.01	3265066
2017-12-29	27.91	28.77	27.91	28.48	4888390
2018-01-02	28.57	29.00	28.43	28.90	6522623
2018-01-03	28.95	29.61	28.61	28.88	7780672
2018-01-04	28.88	29.29	28.49	28.55	4346693
2018-01-05	28.64	28.85	28.38	28.73	4539174
2018-01-08	28.75	29.40	28.74	29.17	12297803
2018-01-09	29.32	29.38	28.68	28.72	3402511
2018-01-10	28.49	28.51	28.03	28.24	3241134
2018-01-11	28.37	28.81	28.21	28.61	6183606
2018-01-12	28.54	28.90	28.43	28.70	4825484
2018-01-16	28.80	28.88	27.85	27.90	4521264
2018-01-17	28.10	28.16	27.28	27.43	6914228
2018-01-18	27.04	27.43	26.46	26.81	10096114
2018-01-19	26.73	27.00	26.32	26.90	8705985
2018-01-22	26.99	27.27	26.71	26.92	10257892
2018-01-23	27.00	27.46	26.85	27.14	3161530
2018-01-24	27.02	27.52	27.00	27.25	4660043
2018-01-25	27.34	27.87	27.19	27.65	4606324
2018-01-26	28.05	28.05	27.24	27.40	5813987
2018-01-29	27.29	27.40	26.85	26.86	4122769
2018-01-30	26.71	26.73	25.71	26.06	7600091
2018-01-31	26.11	26.30	25.79	26.01	5764801
2018-02-01	25.89	26.68	25.70	26.43	5319115
2018-02-02	26.15	26.38	25.73	26.19	4394222
2018-02-05	26.02	26.14	25.07	25.16	7126706
2018-02-06	24.63	25.69	24.15	25.51	8603135
2018-02-07	26.73	27.04	25.32	25.36	12115754
2018-02-08	25.22	25.28	24.00	24.00	8448459
2018-02-09	24.15	24.79	23.75	24.59	8992343
2018-02-12	24.70	24.89	24.25	24.72	8545296
2018-02-13	24.68	24.76	24.45	24.61	4256732
2018-02-14	24.29	25.07	24.20	24.80	4243852
2018-02-15	25.00	25.31	24.78	25.26	3629551
2018-02-16	25.08	25.56	25.05	25.22	2938988
2018-02-20	25.16	25.95	25.03	25.69	5603907
2018-02-21	25.65	25.69	25.00	25.00	4785135
2018-02-22	25.11	25.61	25.06	25.26	3206756
2018-02-23	25.59	26.48	25.54	26.42	7695309
2018-02-26	26.54	26.55	25.78	26.29	3706539
2018-02-27	26.26	26.40	25.99	25.99	6401446
2018-02-28	26.00	26.19	25.79	25.86	5007718
2018-03-01	26.90	27.50	26.49	26.92	7636501
2018-03-02	27.01	28.03	26.91	27.89	5427399
2018-03-05	27.75	29.02	27.70	28.95	7935436
2018-03-06	28.95	29.49	28.88	29.21	6318375
2018-03-07	29.00	29.55	28.91	29.38	6168969
2018-03-08	29.52	29.89	29.50	29.60	6822493
2018-03-09	29.54	29.83	29.42	29.75	7617112
2018-03-12	29.70	30.12	29.60	29.89	6867657
2018-03-13	30.12	30.24	29.86	30.00	4602703
2018-03-14	30.00	30.41	29.95	30.20	5060169
2018-03-15	30.41	30.84	30.35	30.77	6782028
2018-03-16	30.79	30.84	30.29	30.30	6816490
2018-03-19	30.30	30.63	29.98	30.17	5618586
2018-03-20	30.32	30.53	30.20	30.30	3498456
2018-03-21	30.36	30.73	30.14	30.19	4293236
2018-03-22	30.40	30.85	29.99	30.30	5722682
2018-03-23	30.39	30.65	29.74	29.79	5135114
2018-03-26	29.97	30.40	29.79	30.37	4510244
2018-03-27	30.45	31.15	29.96	30.00	8099318
2018-03-28	30.58	30.78	30.06	30.27	6223046
2018-03-29	30.46	30.85	30.41	30.53	4356645
2018-04-02	30.56	30.78	29.97	30.34	6324361
2018-04-03	30.41	30.63	29.98	30.47	4499684
2018-04-04	30.29	30.47	29.85	30.40	4905910
2018-04-05	30.50	30.70	30.09	30.31	4198637
2018-04-06	30.20	30.45	29.82	29.96	5531075
2018-04-09	30.20	30.71	30.00	30.53	5067804
2018-04-10	30.83	30.83	30.16	30.56	3734889
2018-04-11	30.48	30.80	30.42	30.64	3198278
2018-04-12	30.64	30.65	29.85	30.02	5539642
2018-04-13	30.09	30.38	29.99	30.13	3776141
2018-04-16	30.25	30.90	30.23	30.72	4989708
2018-04-17	30.58	31.34	30.57	31.25	5779292
2018-04-18	31.47	31.78	31.36	31.38	4056798
2018-04-19	31.46	31.72	31.19	31.49	4359804
2018-04-20	31.49	31.57	31.09	31.17	2824183
2018-04-23	31.24	31.31	30.93	31.21	2842122
2018-04-24	31.41	31.82	30.86	30.99	4184716
2018-04-25	30.88	31.14	30.67	31.09	3098260
2018-04-26	31.20	31.53	31.04	31.34	3542555
2018-04-27	31.36	31.61	31.32	31.51	3110077
2018-04-30	31.40	31.47	30.97	31.00	5178322
2018-05-01	31.09	31.29	30.33	30.65	4959698
2018-05-02	30.59	30.92	30.25	30.48	5846288
2018-05-03	31.07	32.79	30.65	32.35	16097735
2018-05-04	32.45	33.75	32.41	33.30	9657581
2018-05-07	33.58	34.38	33.50	34.16	6825459
2018-05-08	33.87	34.26	33.78	33.90	7494534
2018-05-09	34.00	34.30	33.80	34.23	6262394
2018-05-10	34.50	34.91	34.37	34.66	5916039
2018-05-11	34.73	35.17	34.73	34.91	4338589
2018-05-14	34.94	35.06	34.68	34.78	4079177
2018-05-15	34.47	34.47	33.62	33.75	5588077
2018-05-16	34.04	34.04	33.47	33.75	4584799
2018-05-17	33.80	33.93	33.35	33.55	3485942
2018-05-18	33.55	33.80	33.44	33.71	2493305
2018-05-21	34.08	34.08	33.05	33.50	5111604
2018-05-22	33.56	33.71	33.23	33.45	10724228
2018-05-23	33.44	33.59	32.84	33.15	5345013
2018-05-24	33.50	34.55	33.47	34.43	7094781
2018-05-25	34.16	34.28	33.61	33.98	4896309
2018-05-29	33.69	33.98	33.43	33.72	4308633
2018-05-30	33.78	34.76	33.61	34.41	5040838
2018-05-31	34.42	34.61	34.07	34.23	3900399
2018-06-01	34.17	34.25	33.54	33.91	3552385
2018-06-04	34.21	34.30	33.47	33.85	5117789
2018-06-05	33.78	34.21	33.49	33.65	4586402
2018-06-06	33.70	34.01	33.39	33.94	4097860
2018-06-07	34.06	34.29	33.50	33.50	4355088
2018-06-08	33.50	33.68	32.75	33.15	5622290
2018-06-11	33.18	33.52	32.66	32.66	6026645
2018-06-12	32.77	33.97	32.77	33.51	6485688
2018-06-13	33.54	34.04	33.53	33.98	5840229
2018-06-14	34.09	34.52	33.46	33.51	4382960
2018-06-15	33.50	33.56	32.93	33.38	5280072
2018-06-18	33.34	33.69	32.78	32.98	5494844
2018-06-19	32.61	32.75	31.85	31.96	10248266
2018-06-20	32.00	32.39	31.76	31.85	5970667
2018-06-21	31.87	32.04	31.69	31.88	4974060
2018-06-22	32.23	32.24	30.96	31.02	7349225
2018-06-25	31.00	31.20	30.35	31.06	7500049
2018-06-26	31.23	31.67	31.14	31.33	7610689
2018-06-27	31.25	31.66	30.92	30.93	5245174
2018-06-28	31.01	31.32	30.68	30.71	4995750
2018-06-29	30.75	31.07	30.54	30.70	5336725
2018-07-02	30.30	31.03	29.90	30.97	4387322
2018-07-03	31.08	31.08	30.50	30.58	2385720
2018-07-05	30.42	30.77	30.32	30.73	5436402
2018-07-06	30.83	31.22	30.66	31.13	3124031
2018-07-09	31.11	31.42	30.40	30.57	4595807
2018-07-10	30.43	31.15	30.43	30.97	4322818
2018-07-11	30.90	31.05	30.54	30.67	3329147
2018-07-12	30.85	31.54	30.53	31.48	4599894
2018-07-13	31.49	31.73	31.25	31.57	2924630
2018-07-16	31.53	32.23	31.34	32.15	4147379
2018-07-17	32.23	32.89	32.05	32.27	3276088
2018-07-18	32.29	32.87	32.16	32.47	5089635
2018-07-19	32.41	32.56	31.86	32.30	4024385
2018-07-20	32.26	32.33	31.92	32.14	1979889
2018-07-23	32.24	32.28	31.56	31.60	2643959
2018-07-24	31.79	31.79	30.86	31.20	5234923
2018-07-25	31.17	31.83	31.16	31.36	5050844
2018-07-26	31.34	31.99	31.34	31.68	3548388
2018-07-27	31.87	31.99	31.37	31.58	2460969
2018-07-30	31.30	31.30	30.72	31.04	5416791
2018-07-31	31.07	31.86	30.93	31.67	4067078
2018-08-01	31.57	31.98	31.14	31.90	4341588
2018-08-02	31.06	32.42	30.96	31.57	5625898
2018-08-03	31.70	32.95	31.64	32.61	5891982
2018-08-06	32.88	33.51	32.88	33.31	6176103
2018-08-07	33.57	34.33	33.55	34.20	5507266
2018-08-08	34.36	34.38	33.96	34.20	3940288
2018-08-09	34.40	34.45	34.00	34.13	2496291
2018-08-10	34.01	34.69	33.70	33.79	2627853
2018-08-13	33.76	33.91	32.46	32.50	4018570
2018-08-14	32.62	33.01	32.48	32.83	4348260
2018-08-15	32.66	32.79	32.42	32.61	4490543
2018-08-16	32.74	33.98	32.62	33.79	4806019
2018-08-17	33.61	34.18	33.40	33.95	4135769
2018-08-20	34.03	34.18	33.67	34.18	2248843
2018-08-21	34.26	34.42	33.67	33.74	3324079
2018-08-22	33.74	33.80	33.28	33.71	3157536
2018-08-23	33.66	33.66	33.28	33.43	2546479
2018-08-24	33.56	34.20	33.56	34.09	1662082
2018-08-27	34.22	34.62	33.91	34.15	1929529
2018-08-28	34.22	34.39	33.88	34.17	1721050
2018-08-29	34.32	34.49	34.00	34.36	2620857
2018-08-30	34.36	34.76	34.14	34.65	2429975
2018-08-31	34.76	35.76	34.70	35.39	4434874
2018-09-04	35.32	35.91	35.29	35.62	4289586
2018-09-05	35.70	35.70	34.85	35.27	6254960
2018-09-06	35.22	35.43	34.89	34.98	3779235
2018-09-07	34.68	34.88	34.51	34.80	3099591
2018-09-10	35.07	35.39	34.81	35.26	2605716
2018-09-11	35.05	35.52	34.98	35.41	2280309
2018-09-12	35.45	35.84	35.37	35.77	2746156
2018-09-13	35.88	36.37	35.47	36.17	3606714
2018-09-14	36.06	36.67	36.06	36.24	2671234
2018-09-17	36.25	36.34	35.49	35.50	3479681
2018-09-18	35.61	36.13	35.52	35.88	2354083
2018-09-19	36.10	36.18	35.34	35.58	2720113
2018-09-20	35.82	36.09	35.51	35.83	4341348
2018-09-21	35.76	36.39	35.76	36.16	5110298
2018-09-24	36.15	36.45	35.99	36.09	3241917
2018-09-25	36.16	36.16	35.35	35.79	3099412
2018-09-26	35.85	35.97	35.51	35.56	3530245
2018-09-27	35.61	36.50	35.58	36.45	3863965
2018-09-28	36.35	37.42	36.35	37.40	4129167
2018-10-01	37.48	37.69	37.09	37.62	5975548
2018-10-02	37.79	38.05	37.17	37.68	4080536
2018-10-03	37.82	38.25	36.98	37.00	4272840
2018-10-04	36.86	37.05	36.36	36.62	3768006
2018-10-05	36.68	37.60	36.67	37.20	3982937
2018-10-08	37.32	37.74	37.24	37.29	2904388
2018-10-09	37.30	37.60	37.08	37.42	2832676
2018-10-10	37.25	37.81	36.40	36.44	4167997
2018-10-11	36.28	36.45	35.67	35.98	4969213
2018-10-12	36.52	36.78	35.86	36.37	3925871
2018-10-15	36.52	36.90	36.39	36.60	2989293
2018-10-16	36.93	38.03	36.89	37.67	3419553
2018-10-17	37.56	37.70	36.89	37.52	2950589
2018-10-18	37.41	37.83	36.58	36.86	5583515
2018-10-19	36.84	37.43	36.80	36.82	2918196
2018-10-22	36.93	37.17	36.26	36.99	2174515
2018-10-23	36.61	36.69	35.79	36.18	4139747
2018-10-24	36.29	36.73	35.83	35.83	3416967
2018-10-25	35.84	36.12	35.77	35.88	3123656
2018-10-26	35.50	36.09	35.08	35.56	6141863
2018-10-29	35.79	36.22	35.14	35.41	4501905
2018-10-30	35.40	35.93	35.36	35.70	3507374
2018-10-31	35.79	36.81	35.79	36.19	4774649
2018-11-01	36.30	37.07	36.24	37.07	4288671
2018-11-02	37.17	37.73	36.95	37.42	3695897
2018-11-05	37.63	38.38	37.63	38.30	4023387
2018-11-06	38.30	38.62	37.88	37.95	3600081
2018-11-07	38.35	38.62	38.11	38.40	5014840
2018-11-08	37.68	38.95	36.07	36.99	8490804
2018-11-09	36.86	38.91	36.82	38.28	8064832
2018-11-12	38.45	40.38	38.36	39.80	10335378
2018-11-13	40.03	40.09	39.13	39.40	6258557
2018-11-14	39.41	39.94	38.75	39.04	6474255
2018-11-15	38.81	39.49	38.69	39.20	4699797
2018-11-16	39.41	39.69	38.87	39.27	3546065
2018-11-19	39.17	39.36	38.89	39.08	3924358
2018-11-20	38.75	38.85	37.33	37.89	6436210
2018-11-21	38.04	38.71	37.97	38.16	4179846
2018-11-23	37.81	38.76	37.80	38.44	2538977
2018-11-26	38.64	39.14	38.56	39.06	3567497
2018-11-27	39.07	39.14	38.39	38.46	3338319
2018-11-28	38.75	39.44	38.50	39.37	4750699
2018-11-29	39.35	39.57	38.52	38.79	5203014
2018-11-30	38.68	39.32	38.33	38.43	19793050
2018-12-03	38.86	40.02	38.69	39.82	6551944
2018-12-04	39.74	40.32	39.28	39.83	6754092
2018-12-06	39.50	40.56	39.13	40.56	5501839
2018-12-07	40.60	41.29	40.34	40.53	4017963
2018-12-10	40.39	40.88	40.00	40.59	3267408
2018-12-11	40.98	42.12	40.59	41.67	6910526
2018-12-12	42.07	42.61	41.96	42.21	5587872
2018-12-13	42.28	43.08	42.25	42.68	5763459
2018-12-14	42.37	42.97	42.20	42.32	4831297
2018-12-17	42.44	42.78	40.89	41.02	6241226
2018-12-18	41.22	42.28	40.65	40.89	6617228
2018-12-19	40.69	40.96	39.75	40.08	7320589
2018-12-20	40.05	40.05	37.42	38.22	10360914
2018-12-21	38.00	38.62	36.82	37.21	10862977
2018-12-24	37.00	37.10	36.18	36.24	2479999
2018-12-26	36.36	38.11	35.98	38.10	4738625
2018-12-27	37.69	38.63	37.19	38.62	3578648
2018-12-28	38.85	39.06	38.28	38.62	3267509
2018-12-31	39.03	39.71	38.85	39.60	2776834
2019-01-02	39.10	39.20	37.89	38.11	5156689
2019-01-03	38.05	38.50	37.55	37.75	3969859
2019-01-04	37.97	39.21	37.91	39.04	4092762
2019-01-07	39.33	39.99	38.96	39.40	3123844
2019-01-08	39.89	40.22	39.64	40.00	2727709
2019-01-09	39.77	40.32	39.38	39.55	3319368
2019-01-10	39.42	40.47	39.31	40.41	3462493
2019-01-11	40.26	40.58	39.96	40.30	2006153
2019-01-14	39.93	40.19	39.51	39.67	2272035
2019-01-15	39.70	40.72	39.58	40.44	3043629
2019-01-16	40.33	40.88	40.33	40.69	2647038
2019-01-17	40.52	41.82	40.52	41.06	3308052
2019-01-18	41.19	41.35	40.05	40.34	4360248
2019-01-22	40.40	40.88	40.12	40.50	4355895
2019-01-23	40.80	41.48	40.75	41.34	2754009
2019-01-24	41.30	41.76	41.04	41.73	2986880
2019-01-25	41.86	42.00	40.86	40.93	4320562
2019-01-28	40.26	40.64	40.08	40.14	3093731
2019-01-29	40.12	40.67	39.79	39.93	4479458
2019-01-30	40.19	40.39	39.97	40.15	3306616
2019-01-31	40.16	41.04	40.09	40.91	4433653
2019-02-01	40.80	40.99	40.52	40.80	3419506
2019-02-04	40.78	41.24	40.48	41.04	2319299
2019-02-05	41.10	41.25	40.41	40.69	2654646
2019-02-06	40.53	40.97	40.34	40.86	2382550
2019-02-07	40.72	41.59	40.68	41.57	2743582
2019-02-08	41.33	41.99	41.14	41.83	2702593
2019-02-11	41.87	42.38	41.85	42.25	2452568
2019-02-12	42.50	42.92	42.15	42.41	4096170
2019-02-13	42.40	42.80	42.21	42.55	2800648
2019-02-14	42.56	42.96	42.39	42.61	2409021
2019-02-15	42.85	43.09	42.43	42.46	2609179
2019-02-19	42.42	42.59	42.23	42.45	2341529
2019-02-20	42.38	42.60	41.99	42.06	2926862
2019-02-21	41.91	42.48	41.63	42.46	3721970
2019-02-22	42.65	42.85	42.11	42.22	2192035
2019-02-25	42.36	42.51	41.63	41.84	2742471
2019-02-26	41.86	41.95	41.02	41.37	3333715
2019-02-27	41.17	41.33	40.66	41.02	4805698
2019-02-28	42.50	42.55	40.20	41.68	5384513
2019-03-01	41.75	42.32	41.52	42.20	4953862
2019-03-04	42.35	42.80	40.55	41.71	5895716
2019-03-05	41.68	41.94	41.27	41.74	4989896
2019-03-06	41.78	41.98	41.34	41.38	3635645
2019-03-07	41.41	41.94	41.11	41.24	4227443
2019-03-08	41.18	41.49	40.76	41.46	3672864
2019-03-11	41.58	41.81	40.94	41.79	3246812
2019-03-12	41.88	43.13	41.64	42.94	6952754
2019-03-13	42.93	43.48	42.66	43.06	5465795
2019-03-14	43.01	43.03	41.83	41.86	5956819
2019-03-15	41.93	42.19	41.37	41.97	6119362
2019-03-18	41.90	42.30	41.72	41.88	4431419
2019-03-19	41.94	42.27	41.80	41.93	4339436
2019-03-20	42.03	42.67	41.79	42.51	3014775
2019-03-21	42.60	43.50	42.38	43.37	2961661
2019-03-22	43.41	43.66	42.49	42.49	3263614
2019-03-25	42.45	43.42	42.25	43.13	3354767
2019-03-26	43.32	43.56	43.06	43.36	2525681
2019-03-27	43.20	43.33	42.63	42.82	2110833
2019-03-28	42.83	42.99	42.41	42.76	3314714
2019-03-29	42.80	42.94	42.48	42.48	3658879
2019-04-01	42.67	42.92	41.61	41.78	3437050
2019-04-02	41.92	42.56	41.83	42.36	3050502
2019-04-03	42.35	43.02	42.18	42.34	2536889
2019-04-04	42.56	42.56	42.06	42.24	2195587
2019-04-05	42.33	42.46	41.68	42.07	2432232
2019-04-08	42.00	42.09	41.54	41.95	2142981
2019-04-09	41.80	42.19	41.80	42.16	2458672
2019-04-10	42.29	42.80	42.17	42.26	2410790
2019-04-11	42.23	42.45	42.05	42.41	2309691
2019-04-12	42.48	42.54	42.21	42.27	1960381
2019-04-15	42.36	42.56	42.14	42.29	1863756
2019-04-16	42.24	42.45	41.99	42.03	2100438
2019-04-17	42.00	42.09	40.79	41.18	6153189
2019-04-18	41.28	41.47	40.84	41.00	3146408
2019-04-22	41.02	41.06	40.58	40.89	2345537
2019-04-23	41.05	41.53	40.89	41.34	3154763
2019-04-24	41.40	41.61	41.12	41.35	1756551
2019-04-25	41.13	41.34	40.80	40.89	2306196
2019-04-26	41.07	41.35	40.85	40.92	1475813
2019-04-29	40.90	41.10	40.59	40.85	1868590
2019-04-30	40.81	41.18	40.55	41.17	2890911
2019-05-01	41.00	41.17	40.49	40.55	2646657
2019-05-02	40.33	41.00	39.51	39.57	3789917
2019-05-03	39.49	40.00	38.86	39.44	3541171
2019-05-06	39.34	39.54	37.84	38.35	4051097
2019-05-07	38.16	38.89	38.09	38.65	4499032
2019-05-08	38.52	38.54	36.19	36.96	8454405
2019-05-09	36.95	37.22	36.24	36.68	5629940
2019-05-10	36.65	37.40	36.20	37.31	4107790
2019-05-13	37.05	37.36	36.62	36.81	3380272
2019-05-14	36.97	37.06	36.07	36.24	4120250
2019-05-15	36.05	36.25	35.59	35.99	3575136
2019-05-16	36.05	36.30	35.60	35.80	3048520
2019-05-17	35.50	35.87	35.43	35.58	2688923
2019-05-20	35.38	35.97	35.13	35.91	5142678
2019-05-21	35.92	36.96	35.82	36.70	4515509
2019-05-22	36.52	36.80	36.33	36.50	3300401
2019-05-23	36.21	36.29	35.44	35.53	4361631
2019-05-24	35.61	36.05	35.46	35.53	2618639
2019-05-28	35.50	35.71	34.82	35.02	5998622
2019-05-29	35.02	35.10	34.24	34.28	3490601
2019-05-30	34.33	34.49	33.69	33.74	3092287
2019-05-31	33.59	34.34	33.43	34.04	4530866
2019-06-03	34.15	34.55	33.94	34.28	3674283
2019-06-04	34.47	34.94	34.03	34.88	6226069
2019-06-05	35.12	35.21	34.59	35.15	4168765
2019-06-06	35.32	35.45	34.76	35.28	3340546
2019-06-07	35.29	35.55	34.64	34.73	3156325
2019-06-10	34.68	34.90	34.02	34.20	3057917
2019-06-11	34.19	34.78	34.15	34.55	3441352
2019-06-12	34.49	35.11	34.36	34.50	2622872
2019-06-13	34.57	34.94	34.16	34.42	2827279
2019-06-14	34.44	34.88	34.22	34.78	2717337
2019-06-17	34.79	34.87	34.34	34.44	3077894
2019-06-18	34.64	35.02	34.27	34.65	3387076
2019-06-19	34.65	35.01	34.38	34.80	4387452
2019-06-20	35.22	35.25	34.75	35.04	3878702
2019-06-21	35.06	35.39	34.88	35.17	6029622
2019-06-24	35.66	35.92	35.01	35.18	4526415
2019-06-25	35.26	35.58	35.03	35.14	3782565
2019-06-26	34.98	35.03	33.69	33.70	4327178
2019-06-27	33.74	34.03	33.01	34.03	6333826
2019-06-28	34.04	35.13	33.89	35.12	5632219
2019-07-01	35.24	35.57	34.92	35.43	4063877
2019-07-02	35.45	35.62	34.81	35.24	2741564
2019-07-03	35.37	36.06	35.34	35.81	1850921
2019-07-05	35.56	36.10	35.50	36.09	2102788
2019-07-08	36.01	36.27	35.43	35.71	3541885
2019-07-09	35.62	35.92	35.24	35.59	2676034
2019-07-10	35.92	36.11	35.65	35.96	2649600
2019-07-11	35.88	36.09	35.66	35.99	1991630
2019-07-12	36.02	36.16	35.79	35.99	2029782
2019-07-15	35.92	36.24	35.52	35.64	2700403
2019-07-16	35.40	35.62	33.92	34.09	4879013
2019-07-17	34.05	35.03	34.05	34.80	6674664
2019-07-18	34.73	35.10	34.36	35.10	2420111
2019-07-19	35.05	35.55	34.82	35.14	4132303
2019-07-22	35.16	35.23	34.49	34.94	2471653
2019-07-23	35.00	35.01	34.26	34.49	2684027
2019-07-24	34.53	35.06	34.53	34.76	2226598
2019-07-25	34.54	35.18	34.47	34.87	1897433
2019-07-26	34.98	35.13	34.33	34.46	2070552
2019-07-29	34.45	34.52	34.11	34.49	1995824
2019-07-30	34.30	34.81	34.30	34.76	2227711
2019-07-31	34.75	34.76	34.02	34.14	3579056
2019-08-01	34.11	34.98	34.10	34.32	4325303
2019-08-02	34.43	35.00	34.32	34.74	2797530
2019-08-05	34.67	34.67	33.52	33.72	3093115
2019-08-06	33.72	34.05	33.16	33.93	3232699
2019-08-07	33.98	34.75	32.63	33.30	4928172
2019-08-08	33.43	35.13	33.33	35.12	4843798
2019-08-09	35.09	35.14	33.94	34.15	3310429
2019-08-12	34.04	34.45	33.57	33.94	2271865
2019-08-13	34.01	34.61	33.77	34.59	2383682
2019-08-14	34.30	34.43	33.89	33.98	2153031
2019-08-15	33.97	34.53	33.87	34.32	2338873
2019-08-16	34.46	35.58	34.45	35.47	3132154
2019-08-19	35.71	35.74	35.07	35.46	3602805
2019-08-20	35.39	35.39	34.93	35.30	2058733
2019-08-21	35.46	35.82	35.28	35.78	2260299
2019-08-22	35.79	36.08	35.69	35.85	2306653
2019-08-23	35.82	35.83	34.83	35.02	4258940
2019-08-26	35.26	35.68	35.12	35.66	2000678
2019-08-27	35.82	36.16	35.33	35.37	2678340
2019-08-28	35.37	35.61	35.23	35.35	1469335
2019-08-29	35.59	35.81	35.47	35.66	1554058
2019-08-30	35.82	36.53	35.73	36.40	2009709
2019-09-03	36.26	36.84	36.14	36.80	2386387
2019-09-04	37.11	37.28	36.82	37.21	2287229
2019-09-05	37.16	37.89	37.00	37.60	2918618
2019-09-06	38.09	38.53	37.66	37.74	2230679
2019-09-09	37.88	38.06	37.57	37.84	1855609
2019-09-10	37.79	38.24	37.69	37.99	2088118
2019-09-11	38.10	38.93	37.82	38.61	2100809
2019-09-12	38.52	38.76	38.26	38.29	2339844
2019-09-13	38.14	38.71	37.73	38.50	2929120
2019-09-16	38.53	39.04	38.35	39.03	2435183
2019-09-17	39.10	39.37	38.80	39.03	2822192
2019-09-18	39.08	39.13	38.57	38.95	3035119
2019-09-19	39.07	39.17	38.70	38.80	2097774
2019-09-20	39.02	39.26	38.72	39.07	4405833
2019-09-23	38.99	39.62	38.85	39.28	2522329
2019-09-24	39.48	39.85	39.29	39.33	2833898
2019-09-25	39.24	39.83	39.24	39.76	2619022
2019-09-26	39.94	40.02	39.44	39.50	2256799
2019-09-27	39.54	39.83	39.17	39.44	1521301
2019-09-30	39.31	39.79	39.31	39.60	1899563
2019-10-01	39.54	39.62	39.03	39.14	1859772
2019-10-02	38.93	39.00	38.20	38.21	3284754
2019-10-03	38.24	38.67	37.80	38.66	2497433
2019-10-04	38.76	39.19	38.55	39.16	1780902
2019-10-07	39.01	39.21	38.83	38.92	1602397
2019-10-08	38.83	39.46	38.66	39.00	2500249
2019-10-09	39.10	39.31	38.42	38.76	2104415
2019-10-10	38.70	38.96	38.50	38.80	1518852
2019-10-11	39.06	39.65	38.98	39.18	1646968
2019-10-14	39.30	39.52	39.03	39.12	1615885
2019-10-15	39.15	39.69	39.11	39.38	1205966
2019-10-16	39.38	39.64	39.24	39.52	2136482
2019-10-17	39.62	39.90	39.52	39.75	1456233
2019-10-18	39.62	40.22	39.50	40.15	3082431
2019-10-21	40.29	40.45	40.06	40.35	1530367
2019-10-22	40.51	40.83	40.28	40.75	2287625
2019-10-23	40.65	40.87	40.41	40.62	1792333
2019-10-24	40.72	40.87	40.49	40.84	1793659
2019-10-25	40.56	40.92	40.41	40.81	1791434
2019-10-28	40.92	41.19	40.36	40.38	1963534
2019-10-29	40.26	40.69	40.17	40.51	1771102
2019-10-30	40.62	40.86	40.35	40.72	1232372
2019-10-31	40.71	40.98	40.04	40.12	1891977
2019-11-01	40.30	40.82	40.25	40.69	2129932
2019-11-04	40.80	41.09	40.47	40.81	1878204
2019-11-05	40.81	40.92	39.60	39.61	4309188
2019-11-06	39.75	40.20	39.54	39.58	3780971
2019-11-07	39.94	41.78	39.89	40.04	6602425
2019-11-08	39.76	39.83	38.39	38.44	6554164
2019-11-11	38.64	38.76	38.40	38.54	3451839
2019-11-12	38.57	39.08	38.43	38.74	2292416
2019-11-13	38.78	39.11	38.73	38.79	2469297
2019-11-14	38.90	39.49	38.86	39.41	3120150
2019-11-15	39.45	39.91	39.04	39.80	2907887
2019-11-18	39.88	40.07	39.60	39.80	1808112
2019-11-19	39.78	39.89	39.37	39.39	2409733
2019-11-20	39.37	39.75	39.29	39.64	2947922
2019-11-21	39.82	39.82	39.03	39.20	4088883
2019-11-22	39.32	39.47	39.04	39.37	3505525
2019-11-25	39.26	39.40	38.99	39.19	2886337
2019-11-26	39.24	39.27	38.79	38.92	3600265
2019-11-27	39.12	39.24	38.91	39.07	3246294
2019-11-29	39.01	39.90	38.88	39.73	1677991
2019-12-02	39.67	40.19	39.66	39.86	2500130
2019-12-03	39.77	40.54	39.63	40.41	3466282
2019-12-04	40.19	40.27	39.49	39.52	4480639
2019-12-05	39.51	39.56	38.37	38.58	3718508
2019-12-06	38.56	39.26	38.45	38.47	3952510
2019-12-09	38.65	39.03	38.44	38.56	3096731
2019-12-10	38.61	38.75	38.33	38.38	2829584
2019-12-11	38.39	39.10	38.29	38.92	1915658
2019-12-12	38.86	39.36	38.84	39.33	2391750
2019-12-13	39.38	39.66	39.23	39.37	2483629
2019-12-16	39.35	40.13	39.30	40.12	2452280
2019-12-17	40.19	40.22	39.59	39.59	2893859
2019-12-18	39.51	39.91	39.49	39.76	2078574
2019-12-19	39.78	40.63	39.74	40.31	2793259
2019-12-20	40.41	40.99	40.15	40.62	4070620
2019-12-23	40.69	40.70	39.97	40.08	1699923
2019-12-24	40.11	40.11	39.79	39.89	701872
2019-12-26	39.97	40.05	39.08	39.23	1420027
2019-12-27	39.25	39.43	39.15	39.23	1714525
2019-12-30	39.12	39.30	39.01	39.23	1431039
2019-12-31	39.16	39.76	39.11	39.75	1644452
2020-01-02	39.83	39.99	38.59	38.80	2564003
2020-01-03	38.57	38.79	38.01	38.20	2751309
2020-01-06	38.14	38.18	37.26	37.38	2605644
2020-01-07	37.22	37.58	36.82	36.87	2446023
2020-01-08	36.88	37.00	36.24	36.86	3594180
2020-01-09	36.89	37.31	36.76	37.14	2329401
2020-01-10	37.23	37.64	37.07	37.31	1859327
2020-01-13	37.22	37.43	36.90	36.92	2447759
2020-01-14	36.94	37.51	36.90	37.50	2727966
2020-01-15	37.38	38.40	37.38	38.13	2736537
2020-01-16	38.27	38.80	38.23	38.62	2059100
2020-01-17	38.62	38.69	38.26	38.54	2209205
2020-01-21	38.51	38.62	38.09	38.52	1958494
2020-01-22	38.68	39.24	38.62	38.68	2445575
2020-01-23	38.61	38.91	38.33	38.87	1912185
2020-01-24	38.79	38.89	37.80	37.96	2912605
2020-01-27	37.67	37.78	36.80	36.82	2094078
2020-01-28	37.00	37.29	36.83	37.01	1822901
2020-01-29	36.96	37.26	36.36	37.16	2315216
2020-01-30	37.20	37.22	36.58	36.86	2352793
2020-01-31	36.70	37.14	36.65	36.89	3231315
2020-02-03	37.03	37.75	36.97	37.54	2428807
2020-02-04	37.67	38.12	37.26	37.26	3247868
2020-02-05	37.26	38.41	37.26	38.00	2897141
2020-02-06	38.11	38.21	37.73	37.83	2283424
2020-02-07	37.81	38.05	37.60	37.88	1302271
2020-02-10	37.86	38.32	37.64	38.29	1810836
2020-02-11	38.49	39.37	38.41	38.84	1978112
2020-02-12	38.85	39.51	38.78	39.24	1822185
2020-02-13	39.22	39.70	39.10	39.56	1749292
2020-02-14	39.65	40.06	39.51	40.06	1825522
2020-02-18	40.01	40.25	39.76	39.95	1828227
2020-02-19	40.11	40.15	39.39	39.40	1888222
2020-02-20	39.38	39.38	38.28	39.04	2425725
2020-02-21	38.89	39.40	38.81	39.37	1854635
2020-02-24	38.79	39.03	38.07	38.14	2629730
2020-02-25	38.08	38.08	36.04	36.13	3499664
2020-02-26	36.15	36.30	35.03	35.05	3559379
2020-02-27	34.85	35.42	33.51	34.50	3885257
2020-02-28	33.65	33.65	31.90	33.21	6020229
2020-03-02	33.31	34.19	32.86	34.17	3885155
2020-03-03	34.22	34.97	33.05	33.30	3208772
2020-03-04	33.77	35.50	33.72	35.45	4961192
2020-03-05	34.55	35.11	33.85	34.35	3470954
2020-03-06	32.98	34.44	32.83	34.32	3078686
2020-03-09	31.53	31.87	29.33	30.13	4954659
2020-03-10	31.32	32.37	30.46	32.35	4503926
2020-03-11	31.29	31.47	29.21	30.00	5745381
2020-03-12	27.98	29.45	26.46	26.60	6385514
2020-03-13	28.38	28.89	25.86	28.85	5398178
2020-03-16	25.66	28.57	24.75	24.89	3893822
2020-03-17	25.53	26.53	23.24	23.57	4547844
2020-03-18	21.62	22.27	19.54	21.99	5335191
2020-03-19	21.98	24.30	20.55	23.95	3611587
2020-03-20	24.39	25.68	22.92	23.31	6081243
2020-03-23	23.10	23.10	20.97	22.16	5404724
2020-03-24	23.49	26.02	23.35	25.76	4211477
2020-03-25	25.83	27.47	24.33	26.29	4666461
2020-03-26	26.59	28.72	26.20	28.24	3597545
2020-03-27	26.83	30.39	26.74	29.55	3399444
2020-03-30	29.65	30.00	27.51	28.45	3588883
2020-03-31	28.63	28.63	26.97	27.26	2982451
2020-04-01	26.33	26.97	25.30	26.84	3880525
2020-04-02	26.67	28.03	26.07	27.79	6675475
2020-04-03	27.50	28.12	25.75	26.21	6458705
2020-04-06	27.62	27.81	26.41	27.24	2995969
2020-04-07	28.64	29.12	27.27	27.36	3158493
2020-04-08	27.45	29.84	27.20	29.45	2547492
2020-04-09	30.22	31.80	30.15	30.76	4053068
2020-04-13	30.47	30.75	29.22	29.98	2122210
2020-04-14	30.46	30.77	29.50	30.41	2359292
2020-04-15	29.41	29.87	29.06	29.50	2733902
2020-04-16	29.50	29.89	28.61	29.69	4127268
2020-04-17	30.37	31.59	30.16	31.37	3055891
2020-04-20	30.71	31.87	30.51	31.03	3348548
2020-04-21	29.91	30.98	29.75	30.31	2488563
2020-04-22	30.92	31.33	30.23	31.09	3442247
2020-04-23	31.25	31.65	30.83	31.23	2170343
2020-04-24	31.77	32.81	31.45	32.60	2481240
2020-04-27	33.24	33.83	32.72	33.68	2376890
2020-04-28	34.81	35.64	33.47	33.71	3463156
2020-04-29	34.72	35.13	34.05	34.34	3530393
2020-04-30	34.16	34.23	32.94	33.53	2636587
2020-05-01	32.92	33.03	32.25	32.97	1812469
2020-05-04	32.74	33.11	32.06	32.95	2200730
2020-05-05	33.32	34.11	32.88	32.89	2798204
2020-05-06	33.05	33.06	32.18	32.78	2553536
2020-05-07	32.63	33.03	31.40	32.12	4350131
2020-05-08	32.50	33.39	32.29	32.77	2407654
2020-05-11	32.43	32.76	31.89	32.50	2625313
2020-05-12	32.58	32.85	32.05	32.07	3763959
2020-05-13	31.94	32.05	31.12	31.75	3145315
2020-05-14	31.29	32.71	30.69	32.65	2665670
2020-05-15	32.39	32.93	32.01	32.60	2708390
2020-05-18	33.52	35.83	33.25	35.53	3769580
2020-05-19	35.27	36.03	35.03	35.35	2427675
2020-05-20	35.93	36.78	35.40	35.50	2650701
2020-05-21	35.50	35.96	35.23	35.30	1905255
2020-05-22	35.29	35.73	35.08	35.72	1524139
2020-05-26	36.58	37.09	35.59	35.74	2330385
2020-05-27	36.11	36.75	35.68	35.97	2344940
2020-05-28	36.47	36.88	35.82	36.44	2298071
2020-05-29	36.38	36.46	35.45	36.05	3487192
2020-06-01	36.06	36.41	35.65	36.09	1692935
2020-06-02	36.42	36.51	35.81	35.90	2319128
2020-06-03	36.29	36.62	36.08	36.38	3020957
2020-06-04	36.20	36.47	35.03	35.44	3377254
2020-06-05	36.09	37.05	35.66	36.72	4298180
2020-06-08	36.83	38.27	36.80	38.16	2784764
2020-06-09	37.57	37.75	36.31	36.40	1985118
2020-06-10	36.34	36.74	35.73	36.19	2744882
2020-06-11	35.31	35.38	33.69	33.77	3303474
2020-06-12	34.59	34.80	33.04	33.68	3070804
2020-06-15	32.96	33.51	32.05	33.31	2684562
2020-06-16	34.37	34.80	33.56	33.76	2237810
2020-06-17	33.88	34.09	33.19	33.59	2601569
2020-06-18	33.39	33.84	33.15	33.63	1886263
2020-06-19	34.19	34.30	33.45	34.08	4532772
2020-06-22	33.99	34.31	33.18	34.15	2443636
2020-06-23	34.41	34.46	32.95	33.00	2368754
2020-06-24	32.71	32.99	32.07	32.57	2928784
2020-06-25	32.38	32.76	31.96	32.63	2935236
2020-06-26	32.59	32.59	31.24	31.57	4581862
2020-06-29	31.86	32.96	31.26	32.94	2523466
2020-06-30	32.84	32.86	32.28	32.56	2012782
2020-07-01	32.59	33.31	32.41	33.15	1748334
2020-07-02	33.50	33.86	32.68	32.79	1847248
2020-07-06	33.21	33.45	32.77	33.03	1443054
2020-07-07	32.72	32.93	32.42	32.75	2782595
2020-07-08	32.83	33.38	32.60	33.19	2200490
2020-07-09	33.06	33.06	31.66	32.31	2339167
2020-07-10	32.25	32.98	32.20	32.96	1677693
2020-07-13	33.06	33.63	32.78	33.23	2439965
2020-07-14	33.12	34.06	33.12	33.84	2430771
2020-07-15	34.26	34.58	33.95	34.02	1737921
2020-07-16	34.03	34.42	33.74	33.84	1597313
2020-07-17	34.08	34.17	33.42	33.72	1590511
2020-07-20	33.54	33.81	33.12	33.42	2225929
2020-07-21	33.41	33.84	33.21	33.53	1937231
2020-07-22	33.31	33.76	32.94	33.59	2689659
2020-07-23	33.58	33.79	33.06	33.23	3177502
2020-07-24	33.00	34.23	32.35	34.19	5891158
2020-07-27	34.57	35.55	33.64	33.74	3406046
2020-07-28	33.60	34.21	33.39	33.74	1830920
2020-07-29	33.76	33.92	33.28	33.64	1795895
2020-07-30	33.28	33.92	32.72	33.55	2329835
2020-07-31	33.47	33.84	33.04	33.81	1914135
2020-08-03	33.71	33.79	33.17	33.47	1532898
2020-08-04	33.55	34.11	33.55	34.03	1957000
2020-08-05	34.18	34.41	33.44	33.56	1823435
2020-08-06	33.44	34.12	33.42	33.98	1432605
2020-08-07	33.81	34.57	33.81	34.28	1958456
2020-08-10	34.44	35.26	34.40	34.98	2984394
2020-08-11	35.18	35.66	34.72	34.90	2225174
2020-08-12	35.08	35.49	34.89	35.26	2108180
2020-08-13	35.17	35.39	34.86	35.29	1328607
2020-08-14	35.18	35.22	34.88	34.94	1226875
2020-08-17	34.91	35.68	34.81	35.30	2016371
2020-08-18	35.30	36.35	35.30	36.09	2927432
2020-08-19	36.24	36.28	35.37	35.41	2342651
2020-08-20	35.20	35.41	34.54	34.65	1621086
2020-08-21	34.70	34.95	34.51	34.53	1767075
2020-08-24	34.68	34.83	34.02	34.70	1390808
2020-08-25	34.93	35.02	34.26	34.56	1176042
2020-08-26	34.35	34.35	33.57	33.94	1405605
2020-08-27	33.95	34.25	33.51	33.73	2530669
2020-08-28	33.73	34.33	33.62	34.29	1569075
2020-08-31	34.33	34.71	34.18	34.41	2085602
2020-09-01	34.33	34.47	33.84	34.17	2185400
2020-09-02	34.25	35.51	34.01	35.41	1431159
2020-09-03	35.60	36.00	33.95	34.23	3417007
2020-09-04	34.33	34.48	33.22	33.38	2125592
2020-09-08	33.22	33.32	31.89	31.96	3111139
2020-09-09	32.27	32.88	32.19	32.36	2236189
2020-09-10	32.25	32.45	31.30	31.38	2186004
2020-09-11	31.50	31.68	31.15	31.61	1788136
2020-09-14	31.70	31.90	31.37	31.54	1676006
2020-09-15	31.67	31.80	30.47	30.60	2376815
2020-09-16	30.60	31.44	30.52	30.92	1841533
2020-09-17	30.56	30.56	29.93	30.54	2358983
2020-09-18	30.41	30.57	29.83	29.93	3561833
2020-09-21	29.47	29.60	28.75	29.15	2592132
2020-09-22	29.21	29.50	28.62	28.84	2221007
2020-09-23	28.97	29.22	28.50	28.52	1885094
2020-09-24	28.49	29.11	28.22	29.03	2441907
2020-09-25	28.83	29.62	28.74	29.52	1659168
2020-09-28	29.85	30.09	29.48	29.52	2087734
2020-09-29	29.76	30.07	29.43	29.70	2255499
2020-09-30	29.95	30.92	29.81	30.74	3045698
2020-10-01	30.79	30.93	30.24	30.63	2224874
2020-10-02	30.25	31.17	29.95	31.06	1826808
2020-10-05	31.15	31.59	30.88	31.27	2018527
2020-10-06	31.31	31.55	30.90	31.10	1408335
2020-10-07	31.13	31.53	31.04	31.39	1944997
2020-10-08	31.48	32.41	31.44	32.35	1829248
2020-10-09	32.53	32.67	32.06	32.27	2999597
2020-10-12	32.35	33.02	32.04	32.76	2345894
2020-10-13	32.70	33.36	32.52	33.21	2817405
2020-10-14	33.26	34.07	33.18	33.71	2568269
2020-10-15	33.20	34.40	33.10	34.04	1921285
2020-10-16	34.07	34.22	33.67	33.69	2199369
2020-10-19	33.84	34.14	33.29	33.40	1822627
2020-10-20	33.57	33.72	33.06	33.18	1931571
2020-10-21	33.04	33.11	32.48	32.53	2015359
2020-10-22	32.53	33.32	32.09	33.18	1667023
2020-10-23	33.40	33.76	33.16	33.67	1343455
2020-10-26	33.33	33.95	33.17	33.78	1643810
2020-10-27	33.83	33.98	33.04	33.04	2305002
2020-10-28	32.38	32.77	31.09	31.13	2605709
2020-10-29	31.01	31.74	30.59	31.14	2472091
2020-10-30	31.08	31.72	30.93	31.62	2947543
2020-11-02	32.04	32.33	31.64	32.17	2103109
2020-11-03	32.65	33.32	32.53	32.73	2004252
2020-11-04	32.93	32.94	32.33	32.71	3138543
2020-11-05	32.81	33.30	31.93	32.12	2563918
2020-11-06	32.13	32.35	31.09	31.23	2506600
2020-11-09	32.92	33.56	31.89	31.92	3362582
2020-11-10	32.12	32.85	31.99	32.61	2377344
2020-11-11	32.91	33.04	32.01	32.22	2934151
2020-11-12	32.08	32.23	31.06	31.19	2119714
2020-11-13	31.32	32.28	31.31	32.14	2289717
2020-11-16	32.67	32.92	32.19	32.65	2091618
2020-11-17	32.50	32.65	31.85	31.89	2295632
2020-11-18	32.00	32.46	31.33	31.34	2508138
2020-11-19	31.43	31.46	30.58	30.97	2704970
2020-11-20	30.95	31.00	30.47	30.54	2729269
2020-11-23	30.62	30.99	30.59	30.81	2340836
2020-11-24	31.17	31.82	30.86	31.78	2570132
2020-11-25	31.73	32.31	31.58	32.25	2483718
2020-11-27	32.24	32.62	32.06	32.51	1419830
2020-11-30	32.66	33.06	32.13	32.75	4917292
2020-12-01	32.94	33.74	32.90	33.36	4271651
2020-12-02	33.29	33.64	32.80	33.60	2151797
2020-12-03	33.28	33.47	32.85	33.10	1724159
2020-12-04	33.07	34.54	33.07	34.52	2755177
2020-12-07	34.52	34.70	33.78	33.88	1555452
2020-12-08	33.79	34.07	33.64	34.01	1356573
2020-12-09	34.10	34.46	33.70	33.81	1676936
2020-12-10	33.57	33.94	33.15	33.91	1847633
2020-12-11	33.90	33.90	33.13	33.18	2279635
2020-12-14	33.62	33.84	32.53	32.63	2240965
2020-12-15	32.93	33.74	32.70	33.57	1653065
2020-12-16	33.77	33.85	33.27	33.38	1627061
2020-12-17	33.39	33.64	33.12	33.54	2500018
2020-12-18	33.79	34.08	33.62	33.79	4427929
2020-12-21	33.30	33.71	33.09	33.70	2291925
2020-12-22	33.71	34.55	33.65	34.55	1678093
2020-12-23	34.78	35.55	34.78	35.33	1803031
2020-12-24	35.29	35.29	34.66	35.08	732671
2020-12-28	35.41	35.75	35.14	35.23	1107181
2020-12-29	35.42	35.67	35.16	35.55	1365286
2020-12-30	35.63	36.67	35.56	36.36	1764358
2020-12-31	36.36	37.64	36.36	37.55	2629989
2021-01-04	37.73	37.77	36.17	36.30	2887700
2021-01-05	35.90	37.14	35.73	36.81	2240075
2021-01-06	37.26	37.76	37.03	37.22	2506864
2021-01-07	37.50	37.97	36.96	37.40	2715632
2021-01-08	37.77	39.27	37.70	39.01	3321238
2021-01-11	38.59	39.83	38.50	39.72	3490344
2021-01-12	39.82	40.97	39.61	40.82	3898644
2021-01-13	40.60	41.73	40.46	41.40	2401730
2021-01-14	41.37	41.44	40.23	40.24	1837309
2021-01-15	40.00	41.19	39.78	40.82	2238508
2021-01-19	40.95	41.65	40.18	41.23	3618412
2021-01-20	41.14	41.35	40.47	40.61	2768539
2021-01-21	40.94	41.15	40.23	40.87	2071054
2021-01-22	40.67	41.71	40.46	41.53	1501651
2021-01-25	41.60	42.95	41.24	41.93	2165083
2021-01-26	41.88	42.18	40.97	41.08	1710737
2021-01-27	40.58	40.74	39.55	39.80	3206960
2021-01-28	39.85	41.86	39.58	40.90	2169728
2021-01-29	40.68	42.55	40.59	41.41	3815768
2021-02-01	41.67	42.63	40.86	42.23	2361669
2021-02-02	42.40	43.54	42.26	42.75	2677555
2021-02-03	42.69	42.85	42.05	42.46	2039811
2021-02-04	42.48	42.76	40.97	41.95	3114969
2021-02-05	42.20	42.52	41.66	41.84	1984616
2021-02-08	42.13	42.16	41.59	42.07	1694315
2021-02-09	42.16	42.76	42.11	42.69	924952
2021-02-10	42.96	43.23	42.40	43.08	1365728
2021-02-11	43.20	43.25	42.40	42.88	2032102
2021-02-12	42.55	43.15	42.39	43.04	2259922
2021-02-16	40.65	41.40	39.56	40.59	6737591
2021-02-17	40.75	41.19	39.14	39.77	4729695
2021-02-18	39.64	39.80	37.90	37.90	4651767
2021-02-19	38.66	40.10	37.87	39.58	5459720
2021-02-22	39.24	39.33	36.68	36.90	5257724
2021-02-23	37.05	38.59	36.39	38.28	4828080
2021-02-24	38.41	39.10	37.91	38.42	3443375
2021-02-25	38.28	38.85	37.32	37.57	2330692
2021-02-26	36.50	36.90	35.82	36.51	7710648
2021-03-01	41.98	43.04	40.33	40.36	11537828
2021-03-02	40.41	40.63	38.58	39.28	4541801
2021-03-03	39.25	39.38	37.83	38.71	3713511
2021-03-04	38.72	39.56	37.91	38.75	3487360
2021-03-05	39.03	40.07	38.51	39.85	3408480
2021-03-08	39.97	42.22	39.80	41.63	3222903
2021-03-09	42.30	43.10	41.67	42.83	3653012
2021-03-10	42.77	42.96	40.43	40.74	4519970
2021-03-11	41.06	43.48	40.89	42.54	3850079
2021-03-12	42.59	42.82	41.28	41.50	3166649
2021-03-15	41.73	44.08	41.53	43.93	4394590
2021-03-16	43.72	43.85	42.87	43.44	2400352
2021-03-17	38.15	38.61	36.02	36.18	17004781
2021-03-18	36.25	37.41	35.75	36.40	8479926
2021-03-19	36.80	37.47	36.33	37.04	11378107
2021-03-22	36.87	36.93	35.69	35.78	6012793
2021-03-23	35.70	35.86	34.96	35.82	3832915
2021-03-24	35.83	36.90	35.82	35.93	3874795
2021-03-25	35.90	36.87	35.43	36.77	2747786
2021-03-26	37.05	37.45	36.57	37.40	2107151
2021-03-29	37.08	38.11	36.90	37.84	2362453
2021-03-30	37.54	38.03	36.76	37.09	3770182
2021-03-31	37.33	37.85	37.04	37.73	3391781
2021-04-01	37.72	37.76	37.01	37.46	2548542
2021-04-05	37.80	38.18	37.50	37.52	2056839
2021-04-06	37.77	38.52	37.48	38.39	2299650
2021-04-07	38.29	38.73	37.89	38.15	2215723
2021-04-08	38.21	39.00	37.85	38.35	3671075
2021-04-09	38.25	38.98	38.22	38.73	1720829
2021-04-12	38.78	39.13	38.52	38.57	1947991
2021-04-13	38.43	38.87	38.23	38.68	2614235
2021-04-14	38.58	38.96	38.19	38.28	1557483
2021-04-15	38.21	38.65	37.74	38.43	2812283
2021-04-16	38.75	39.02	38.27	38.68	2156004
2021-04-19	38.93	38.93	37.94	38.37	2270135
2021-04-20	38.29	38.34	37.73	37.85	1887846
2021-04-21	37.56	37.93	37.24	37.79	1271624
2021-04-22	38.00	38.00	37.05	37.05	2930781
2021-04-23	37.08	37.31	36.69	37.12	1914231
2021-04-26	37.14	37.40	36.69	37.26	2121734
2021-04-27	37.11	37.11	36.06	36.18	2256723
2021-04-28	36.22	36.46	35.85	36.21	2472285
2021-04-29	36.19	36.51	36.06	36.01	1826122
2021-04-30	36.00	36.00	35.42	35.82	2659302
2021-05-03	35.91	36.28	35.51	35.54	2260276
2021-05-04	35.42	35.50	34.80	35.15	3627637
2021-05-05	35.07	35.03	34.50	34.94	2988338
2021-05-06	34.66	35.23	34.00	34.76	3413218
2021-05-07	34.75	35.27	33.90	34.76	3888310
2021-05-10	34.69	36.24	34.65	35.46	3775579
2021-05-11	35.02	35.14	34.24	34.69	3389251
2021-05-12	34.57	34.67	33.52	33.63	4275569
2021-05-13	33.94	34.02	33.36	33.67	2957326
2021-05-14	33.89	34.38	33.85	34.33	2111094
2021-05-17	34.30	35.03	33.92	34.17	3427677
2021-05-18	34.10	34.38	34.00	34.23	2551369
2021-05-19	34.00	34.53	33.77	34.34	3668371
2021-05-20	34.29	34.61	34.03	34.04	2719310
2021-05-21	34.13	34.26	33.61	33.82	2528445
2021-05-24	34.02	34.13	33.51	33.76	2101288
2021-05-25	33.80	33.89	32.72	32.75	2442076
2021-05-26	32.70	33.09	32.47	32.84	2939164
2021-05-27	33.03	33.30	32.18	32.34	5624214
2021-05-28	32.50	32.72	31.94	32.15	3926478
2021-06-01	32.45	32.70	32.12	32.27	3789588
2021-06-02	32.29	33.14	32.18	33.02	3375264
2021-06-03	32.46	34.50	32.08	34.29	4478735
2021-06-04	34.23	34.43	33.63	33.90	3124890
2021-06-07	33.95	34.59	33.95	34.51	2246202
2021-06-08	34.69	36.15	34.61	36.05	4390010
2021-06-09	36.03	36.92	35.82	36.67	3398437
2021-06-10	36.72	36.73	35.60	36.43	2153250
2021-06-11	36.41	37.36	36.23	37.30	2134768
2021-06-14	37.41	37.57	36.70	37.08	2603148
2021-06-15	37.05	37.77	36.75	37.51	2390889
2021-06-16	37.68	37.74	36.59	36.92	3095026
2021-06-17	37.07	38.54	36.91	38.39	3889414
2021-06-18	37.94	38.18	36.78	36.79	5737708
2021-06-21	37.10	37.96	36.73	37.91	2368437
2021-06-22	37.93	38.05	37.32	37.33	1967623
2021-06-23	37.21	37.22	36.69	36.81	2598423
2021-06-24	36.94	37.67	36.53	37.53	2169024
2021-06-25	37.53	38.53	37.39	38.49	3800617
2021-06-28	39.95	40.98	39.22	40.84	7288910
2021-06-29	40.84	41.13	39.72	39.75	3858682
2021-06-30	39.91	40.58	39.43	40.30	4692104
2021-07-01	40.09	40.78	39.73	40.52	3329556
2021-07-02	40.79	42.11	40.42	41.41	3057143
2021-07-06	41.09	41.20	40.28	40.99	2939922
2021-07-07	41.14	41.59	40.87	41.41	2595312
2021-07-08	40.76	41.25	40.37	41.11	2799118
2021-07-09	41.50	42.07	41.31	41.97	2785266
2021-07-12	41.93	42.08	41.08	41.29	3227186
2021-07-13	41.20	41.33	40.42	40.62	2959002
2021-07-14	40.68	41.21	40.46	40.61	1748592
2021-07-15	40.44	40.60	40.04	40.24	1735510
2021-07-16	40.39	40.96	40.13	40.54	1770561
2021-07-19	40.00	40.02	38.48	39.02	3538667
2021-07-20	39.02	39.67	38.93	39.45	2555278
2021-07-21	39.74	40.39	39.71	40.13	2646512
2021-07-22	40.32	40.70	39.81	40.64	2043370
2021-07-23	40.65	41.06	40.53	41.00	1267147
2021-07-26	41.03	41.40	40.33	40.71	1552269
2021-07-27	40.43	41.16	39.78	41.15	1764264
2021-07-28	41.29	41.79	41.13	41.71	2346508
2021-07-29	41.77	42.04	41.23	41.41	2058292
2021-07-30	41.16	41.74	41.11	41.24	1789956
2021-08-02	41.42	41.43	40.85	41.10	2027698
2021-08-03	41.13	41.82	41.04	41.64	1787210
2021-08-04	41.31	41.89	40.81	41.74	2134526
2021-08-05	42.09	43.29	41.36	41.97	2869047
2021-08-06	42.26	44.44	42.09	43.89	3919029
2021-08-09	43.95	44.38	43.58	43.89	3500769
2021-08-10	44.02	44.10	43.12	43.15	1627043
2021-08-11	43.25	43.40	42.93	43.18	1917366
2021-08-12	43.20	43.33	42.39	43.06	1649712
2021-08-13	43.10	43.72	42.70	43.65	1531303
2021-08-16	43.39	43.88	42.99	43.08	2063270
2021-08-17	42.88	43.27	42.19	43.26	2241086
2021-08-18	43.24	43.48	42.71	43.03	1512203
2021-08-19	43.02	43.33	42.53	42.67	1470294
2021-08-20	42.54	43.64	42.44	43.41	1560406
2021-08-23	43.56	43.97	43.41	43.76	1952274
2021-08-24	43.95	44.11	43.37	43.95	2992577
2021-08-25	44.00	45.73	43.75	45.60	2893070
2021-08-26	45.43	46.10	45.02	45.16	1691576
2021-08-27	45.19	45.36	44.82	45.07	1460015
2021-08-30	45.22	45.26	44.70	44.76	1266790
2021-08-31	44.80	45.80	44.61	45.67	2311454
2021-09-01	45.77	45.84	45.18	45.39	2481894
2021-09-02	45.53	45.68	45.24	45.67	1236520
2021-09-03	45.32	45.72	45.08	45.43	1318484
2021-09-07	45.32	45.51	44.81	44.87	1676603
2021-09-08	44.77	45.55	44.70	45.31	1091546
2021-09-09	45.24	45.38	44.66	44.73	980243
2021-09-10	44.89	44.89	43.33	43.47	1935483
2021-09-13	43.89	44.32	43.47	44.09	1512069
2021-09-14	44.35	44.54	43.75	43.89	1602800
2021-09-15	43.80	44.51	43.66	44.03	1621479
2021-09-16	44.03	44.09	42.96	43.00	2178873
2021-09-17	42.76	42.86	41.87	42.08	4365789
2021-09-20	41.45	41.93	40.52	41.16	2428506
2021-09-21	41.40	42.06	41.36	41.83	1464115
2021-09-22	42.10	42.60	41.97	42.18	1298608
2021-09-23	42.43	43.01	42.24	42.72	1376639
2021-09-24	42.52	43.25	42.52	42.96	1133014
2021-09-27	42.98	43.60	42.28	42.30	1572071
2021-09-28	42.26	42.48	41.35	41.39	1437735
2021-09-29	41.45	42.04	41.23	41.48	2444924
2021-09-30	41.76	41.76	40.82	40.83	1815023
2021-10-01	41.09	41.09	39.84	40.66	2327661
2021-10-04	40.64	41.11	39.91	40.33	2336264
2021-10-05	40.48	41.29	40.48	40.90	2448211
2021-10-06	40.63	40.96	40.05	40.94	1428969
2021-10-07	41.16	42.00	41.11	41.26	1825515
2021-10-08	41.38	41.77	41.25	41.39	1556270
2021-10-11	41.37	41.81	40.87	40.88	1269663
2021-10-12	40.98	41.36	40.63	40.96	1832741
2021-10-13	41.24	42.31	41.15	41.96	2024463
2021-10-14	42.27	42.40	41.48	41.58	1662497
2021-10-15	41.74	42.13	41.09	41.22	1441370
2021-10-18	40.95	41.11	40.56	40.80	2453407
2021-10-19	41.00	41.06	40.43	40.63	1967205
2021-10-20	41.04	41.81	40.75	41.42	1871248
2021-10-21	41.22	41.53	40.88	41.00	1787810
2021-10-22	41.12	41.51	40.72	41.23	1284598
2021-10-25	41.53	41.97	41.26	41.52	1296981
2021-10-26	41.53	41.53	40.93	40.99	1313546
2021-10-27	41.25	41.55	40.56	40.58	1643174
2021-10-28	40.43	41.41	40.29	40.54	2719351
2021-10-29	40.51	40.59	39.66	39.89	1863435
2021-11-01	39.90	40.90	39.78	40.46	4887989
2021-11-02	40.53	40.71	38.99	39.54	3133820
2021-11-03	39.38	40.14	39.31	40.00	3213787
2021-11-04	36.50	37.46	34.79	35.56	8236024
2021-11-05	35.79	36.62	35.61	36.28	3383378
2021-11-08	36.23	36.28	35.03	35.63	3397400
2021-11-09	35.81	36.15	34.74	34.89	3255283
2021-11-10	34.80	35.41	34.71	34.97	1716892
2021-11-11	34.94	35.41	34.70	35.11	2299662
2021-11-12	35.13	35.81	35.02	35.70	2474245
2021-11-15	36.06	36.75	35.88	36.68	2294935
2021-11-16	36.84	36.95	36.53	36.62	2110144
2021-11-17	36.44	36.83	36.19	36.44	1665647
2021-11-18	36.44	36.64	35.29	36.05	2012065
2021-11-19	35.97	36.59	35.76	36.29	1618377
2021-11-22	36.33	36.86	35.83	36.54	1938835
2021-11-23	36.72	37.07	36.44	36.87	2487328
2021-11-24	37.01	37.61	36.90	37.26	2837619
2021-11-26	36.27	36.71	35.80	36.25	1069783
2021-11-29	36.77	36.94	36.25	36.63	1576669
2021-11-30	36.25	36.42	35.67	36.02	4286396
2021-12-01	36.44	37.06	35.60	35.60	2549296
2021-12-02	35.79	36.90	35.69	36.55	2269291
2021-12-03	36.96	37.06	36.17	36.56	1996546
2021-12-06	36.95	38.37	36.73	38.09	2812141
2021-12-07	38.22	39.18	38.09	38.86	2401909
2021-12-08	39.09	39.51	38.78	38.81	2094886
2021-12-09	38.64	39.12	38.45	38.47	1620598
2021-12-10	39.01	39.22	38.68	38.86	1587829
2021-12-13	38.75	40.44	38.75	39.97	3741570
2021-12-14	39.97	40.53	39.63	39.93	2728900
2021-12-15	39.83	40.33	38.96	40.06	2621676
2021-12-16	40.25	40.74	39.68	39.85	2302964
2021-12-17	39.91	40.74	39.00	40.49	8280063
2021-12-20	39.95	40.35	39.13	40.32	2391806
2021-12-21	40.60	41.89	40.60	41.52	3055277
2021-12-22	41.40	42.14	41.40	42.07	1592985
2021-12-23	42.11	42.91	42.06	42.20	1463678
2021-12-27	42.09	42.57	41.85	42.37	1454198
2021-12-28	42.34	42.99	42.34	42.68	1081764
2021-12-29	42.85	42.97	42.62	42.89	853064
2021-12-30	43.00	43.30	42.75	42.91	954417
2021-12-31	42.79	43.23	42.70	43.08	944477
2022-01-03	43.22	43.36	41.94	42.96	2217040
2022-01-04	43.01	43.30	42.45	42.62	2185991
2022-01-05	41.97	42.21	41.19	41.42	3454732
2022-01-06	41.41	41.52	40.55	40.64	1855301
2022-01-07	40.67	40.86	40.22	40.56	1934640
2022-01-10	40.46	40.71	40.08	40.38	2240950
2022-01-11	40.38	41.12	40.38	40.88	2331107
2022-01-12	40.82	41.49	40.82	41.33	1908862
2022-01-13	41.47	41.70	40.80	40.90	1644936
2022-01-14	40.73	40.90	39.93	40.89	1848060
2022-01-18	40.53	40.76	40.15	40.26	2182024
2022-01-19	40.36	40.56	39.81	39.87	2263447
2022-01-20	39.92	40.08	38.46	38.53	3520589
2022-01-21	38.58	39.30	37.92	39.19	3309043
2022-01-24	38.65	39.88	38.40	39.82	2478751
2022-01-25	39.29	40.09	38.77	39.71	2454934
2022-01-26	40.21	40.31	39.33	39.73	2667653
2022-01-27	40.30	40.38	38.83	38.96	3102013
2022-01-28	38.94	39.97	38.71	39.55	3264493
2022-01-31	39.42	40.11	39.41	39.93	2367961
2022-02-01	39.64	39.99	38.54	38.75	3661009
2022-02-02	38.50	39.95	37.57	39.88	4249398
2022-02-03	39.30	39.87	38.88	39.41	2876554
2022-02-04	39.15	39.84	38.65	39.36	2025123
2022-02-07	39.31	40.14	39.19	39.90	3205830
2022-02-08	40.07	40.40	39.62	39.82	2368369
2022-02-09	40.21	41.15	40.03	40.88	2068001
2022-02-10	40.44	41.18	39.98	40.13	1814783
2022-02-11	40.19	41.00	39.53	39.69	2624456
2022-02-14	39.91	39.96	38.17	38.68	2661744
2022-02-15	38.92	39.22	38.61	38.95	2233609
2022-02-16	39.11	39.36	38.79	39.09	1033368
2022-02-17	38.82	38.99	38.20	38.32	2153665
2022-02-18	38.20	38.71	38.12	38.43	2180457
2022-02-22	38.10	38.20	36.98	37.28	4057665
2022-02-23	37.40	37.68	36.70	36.84	2767777
2022-02-24	37.21	38.22	36.65	38.18	3554986
2022-02-25	38.43	38.81	37.31	37.99	2549410
2022-02-28	37.71	38.17	37.00	37.84	2724220
2022-03-01	37.69	37.71	35.96	36.54	3868557
2022-03-02	36.69	37.94	36.50	37.73	2893262
2022-03-03	37.73	38.28	37.36	37.38	2516709
2022-03-04	36.95	37.64	36.68	37.56	3015010
2022-03-07	37.48	38.83	37.40	38.01	3822548
2022-03-08	37.91	38.42	37.34	37.44	4305119
2022-03-09	37.83	38.29	37.43	37.90	3462788
2022-03-10	37.63	37.67	36.82	37.65	2309765
2022-03-11	37.83	38.73	37.74	38.48	2701739
2022-03-14	39.09	39.44	38.27	38.69	2922451
2022-03-15	38.82	39.28	38.11	38.92	2669057
2022-03-16	39.04	39.76	38.65	39.20	2618920
2022-03-17	39.07	39.37	38.58	38.68	2516342
2022-03-18	38.51	38.79	37.88	37.91	10766499
2022-03-21	37.61	38.08	37.09	37.19	3151636
2022-03-22	37.33	38.06	37.33	37.57	2383551
2022-03-23	37.36	37.38	36.29	36.30	3503944
2022-03-24	36.44	36.59	36.14	36.45	2385111
2022-03-25	36.46	37.34	36.24	37.03	2807884
2022-03-28	37.17	37.91	37.08	37.61	1849301
2022-03-29	37.85	38.30	37.61	38.15	1802026
2022-03-30	38.15	38.51	37.85	38.02	1944647
2022-03-31	38.03	38.97	38.03	38.36	2509160
2022-04-01	38.56	38.66	38.02	38.40	2153571
2022-04-04	38.31	38.40	37.59	37.67	1910704
2022-04-05	37.68	37.92	37.14	37.62	2241921
2022-04-06	37.44	39.35	37.17	39.21	3148276
2022-04-07	39.20	39.35	38.65	39.04	2190606
2022-04-08	39.24	39.68	39.00	39.55	2081910
2022-04-11	39.57	39.77	38.51	38.54	1948175
2022-04-12	38.57	39.22	38.45	38.87	1980985
2022-04-13	38.73	39.01	38.24	38.77	1618241
2022-04-14	38.85	39.27	38.78	39.19	2020390
2022-04-18	39.25	39.95	39.24	39.83	1883594
2022-04-19	40.01	40.08	39.05	39.71	2075277
2022-04-20	39.99	41.52	39.88	41.27	3098339
2022-04-21	41.00	41.36	39.72	39.74	2928540
2022-04-22	39.45	39.54	37.76	37.91	2654360
2022-04-25	37.79	37.85	36.60	37.61	2441999
2022-04-26	37.44	38.00	37.27	37.27	2558503
2022-04-27	37.17	37.69	36.54	36.56	2774481
2022-04-28	36.87	37.40	36.22	36.80	2869425
2022-04-29	36.75	37.09	35.82	35.90	2875384
2022-05-02	36.22	36.89	35.91	36.84	4117552
2022-05-03	36.90	37.99	36.80	37.10	2978783
2022-05-04	37.16	38.42	37.12	38.25	2411524
2022-05-05	38.14	38.18	37.38	37.71	2411207
2022-05-06	38.64	41.45	38.25	41.40	7897765
2022-05-09	41.03	41.77	40.18	41.43	6928852
2022-05-10	41.70	42.15	40.38	41.69	3865242
2022-05-11	41.82	42.69	41.63	41.79	3439007
2022-05-12	41.86	42.06	40.41	41.39	3998967
2022-05-13	41.78	42.69	41.15	42.29	4249406
2022-05-16	42.40	44.30	42.37	44.07	4438078
2022-05-17	44.33	45.27	44.08	45.20	6800507
2022-05-18	45.23	45.92	44.82	45.76	5384467
2022-05-19	45.60	46.71	45.52	46.21	5579281
2022-05-20	46.82	46.86	44.95	45.72	6683918
2022-05-23	45.95	46.78	45.66	46.18	4061142
2022-05-24	46.01	46.57	45.50	45.81	5191323
2022-05-25	45.98	47.23	45.86	46.85	4184338
2022-05-26	47.05	47.82	46.68	46.71	2888206
2022-05-27	46.42	46.86	45.92	46.45	3274486
2022-05-31	46.45	46.79	45.84	46.04	15530003
2022-06-01	46.00	46.09	44.97	45.49	3182528
2022-06-02	45.57	45.97	45.04	45.92	2193700
2022-06-03	45.64	46.13	45.45	45.48	2248354
2022-06-06	45.66	46.59	45.33	46.23	2463076
2022-06-07	45.69	46.15	44.61	46.14	3247117
2022-06-08	45.79	46.22	45.31	45.64	2027404
2022-06-09	45.75	46.19	45.40	45.52	3210064
2022-06-10	44.87	45.42	43.86	44.01	2631833
2022-06-13	43.35	43.35	40.35	40.55	3744949
2022-06-14	40.55	40.73	38.95	39.42	3848041
2022-06-15	39.76	40.00	38.42	39.11	3597419
2022-06-16	38.49	38.51	36.68	36.86	3926458
2022-06-17	37.22	37.82	35.66	36.33	9985243
2022-06-21	36.43	37.49	36.33	37.00	3901797
2022-06-22	36.59	37.03	36.34	36.48	3454723
2022-06-23	36.58	37.97	36.49	37.76	3472941
2022-06-24	37.81	38.40	37.55	38.32	5475512
2022-06-27	38.46	38.97	38.34	38.61	2122174
2022-06-28	38.69	38.91	37.61	37.82	3165006
2022-06-29	37.85	37.98	37.05	37.82	2340128
2022-06-30	37.46	38.63	37.39	38.17	3783857
2022-07-01	38.36	39.19	38.16	38.84	2284782
2022-07-05	38.40	38.50	36.55	37.59	2898192
2022-07-06	37.60	37.99	36.71	37.30	2338251
2022-07-07	37.76	38.21	37.49	37.71	2393947
2022-07-08	38.14	38.23	37.64	37.83	1646287
2022-07-11	37.69	37.88	37.06	37.50	1703847
2022-07-12	37.52	38.28	37.40	37.69	2344794
2022-07-13	37.24	37.93	37.09	37.12	2337857
2022-07-14	36.51	36.73	36.03	36.26	3196603
2022-07-15	36.43	36.71	35.69	35.98	4743877
2022-07-18	36.02	36.20	35.53	35.59	3768776
2022-07-19	35.71	35.97	35.47	35.74	4137997
2022-07-20	35.73	35.89	34.91	35.84	4039806
2022-07-21	36.27	36.76	35.69	36.04	2562096
2022-07-22	36.08	36.30	35.39	35.63	2512722
2022-07-25	35.70	36.52	35.61	35.95	3983906
2022-07-26	35.97	36.59	35.89	36.36	2333306
2022-07-27	36.39	36.81	35.90	36.48	2692000
2022-07-28	37.06	37.55	36.69	37.16	2978791
2022-07-29	37.32	38.00	37.17	37.75	8042927
2022-08-01	37.50	37.69	36.94	37.62	3023669
2022-08-02	37.68	38.07	37.21	37.28	3379435
2022-08-03	37.61	37.61	36.83	37.37	3357153
2022-08-04	38.49	39.63	37.69	39.14	4187129
2022-08-05	39.00	39.27	38.23	38.46	3853750
2022-08-08	38.69	39.25	38.52	38.74	2650378
2022-08-09	38.86	38.96	37.97	38.33	2798737
2022-08-10	38.74	39.26	38.46	39.24	1715139
2022-08-11	39.39	40.62	39.13	40.43	2362561
2022-08-12	40.77	41.70	40.70	41.67	1777782
2022-08-15	41.57	42.36	41.49	42.25	2591149
2022-08-16	42.22	43.13	42.22	42.60	2977374
2022-08-17	42.23	43.13	42.12	42.61	2330954
2022-08-18	42.79	43.83	42.74	43.52	2407626
2022-08-19	43.46	43.90	42.93	42.95	2358108
2022-08-22	42.45	42.60	41.97	42.10	2229536
2022-08-23	42.27	42.57	41.88	41.89	1520368
2022-08-24	41.82	42.01	41.46	41.95	1232143
2022-08-25	42.09	42.88	42.00	42.86	1455714
2022-08-26	42.89	42.91	41.72	41.72	1484881
2022-08-29	41.40	41.96	41.23	41.49	1597274
2022-08-30	41.48	41.75	40.94	41.07	1696252
2022-08-31	40.98	41.48	40.89	41.28	2780891
2022-09-01	41.23	41.38	40.50	41.16	1993893
2022-09-02	41.47	42.46	41.36	41.47	1931536
2022-09-06	41.51	41.64	40.70	40.79	2439065
2022-09-07	40.84	41.75	40.68	41.69	1999402
2022-09-08	41.53	42.55	41.41	42.32	1458034
2022-09-09	42.72	43.46	42.59	43.29	1484768
2022-09-12	43.45	44.40	43.33	44.36	2393831
2022-09-13	43.66	44.24	43.22	43.36	2277630
2022-09-14	43.67	44.33	43.67	44.31	2685566
2022-09-15	44.18	44.90	43.90	44.86	3061703
2022-09-16	44.69	44.91	43.73	43.87	6025740
2022-09-19	43.52	44.16	43.42	44.02	1613350
2022-09-20	43.64	43.79	42.65	42.80	2002274
2022-09-21	43.20	43.57	42.15	42.17	2379980
2022-09-22	42.09	42.13	41.37	41.38	2191543
2022-09-23	40.71	41.00	40.07	40.63	2046960
2022-09-26	40.50	40.88	39.30	39.39	2077426
2022-09-27	39.87	40.23	39.17	39.39	2774592
2022-09-28	39.84	40.45	39.54	40.25	1887930
2022-09-29	40.02	40.03	38.77	39.18	1996396
2022-09-30	39.38	39.56	38.18	38.27	2667711
2022-10-03	39.07	39.70	38.14	39.34	3401221
2022-10-04	39.59	41.03	39.58	41.01	2317620
2022-10-05	40.23	41.80	40.01	41.50	2163323
2022-10-06	41.39	41.74	40.95	41.10	2221229
2022-10-07	40.95	41.36	40.65	41.12	1915028
2022-10-10	41.25	41.98	40.96	41.01	2320687
2022-10-11	41.04	41.75	40.85	41.06	1924403
2022-10-12	40.98	40.98	39.74	39.75	1683986
2022-10-13	39.07	41.62	39.04	41.18	2204514
2022-10-14	41.46	41.91	40.71	41.04	1517556
2022-10-17	41.79	42.39	41.70	41.91	1777496
2022-10-18	42.45	43.15	42.42	42.96	2511527
2022-10-19	42.43	42.60	41.53	41.96	1861188
2022-10-20	42.04	42.04	40.62	40.72	2249454
2022-10-21	41.13	42.56	40.73	42.36	2753309
2022-10-24	42.78	43.32	41.97	42.99	2030867
2022-10-25	42.96	43.75	42.84	43.64	2046131
2022-10-26	43.70	43.97	43.11	43.15	2060777
2022-10-27	43.59	44.36	43.38	43.70	2393710
2022-10-28	43.93	44.73	43.74	44.32	1653890
2022-10-31	44.12	44.74	44.05	44.40	2284045
2022-11-01	44.52	44.66	43.72	44.03	2459682
2022-11-02	43.75	44.81	43.27	43.37	2312594
2022-11-03	42.82	44.15	42.55	43.63	1572698
2022-11-04	43.82	44.56	43.44	44.35	2151844
2022-11-07	43.87	45.47	43.00	45.21	4695895
2022-11-08	45.30	45.70	44.17	44.25	4580394
2022-11-09	44.00	44.48	42.58	42.65	3864197
2022-11-10	44.08	45.55	43.57	45.09	3296096
2022-11-11	44.89	45.51	44.37	45.40	2916265
2022-11-14	45.21	45.80	43.84	43.85	3105159
2022-11-15	44.35	44.44	43.25	43.46	2901037
2022-11-16	43.33	43.62	42.83	42.96	2006417
2022-11-17	42.37	42.37	41.15	41.34	2506912
2022-11-18	41.73	42.27	41.21	42.24	2716098
2022-11-21	42.01	42.15	40.82	41.16	2479915
2022-11-22	41.43	42.44	41.35	42.34	1684307
2022-11-23	42.25	42.59	42.00	42.44	1527889
2022-11-25	42.43	42.57	42.01	42.16	916172
2022-11-28	41.72	41.91	41.09	41.43	2007177
2022-11-29	41.29	41.93	40.81	41.91	2429008
2022-11-30	41.98	42.49	41.00	42.45	6252194
2022-12-01	42.95	43.21	41.81	42.13	2811400
2022-12-02	41.54	41.72	40.86	41.25	1748380
2022-12-05	40.82	41.07	40.45	40.84	1771849
2022-12-06	35.59	37.05	33.86	34.68	16832650
2022-12-07	34.10	34.46	32.95	33.14	7768241
2022-12-08	33.00	34.01	32.16	32.18	7225469
2022-12-09	31.75	32.90	31.21	32.28	4281933
2022-12-12	32.40	32.68	31.68	32.67	4547264
2022-12-13	33.41	33.65	32.61	33.41	5181327
2022-12-14	33.41	33.49	32.12	32.47	4239530
2022-12-15	32.29	32.55	31.52	31.85	5236410
2022-12-16	31.39	31.58	30.64	31.05	19349192
2022-12-19	31.62	32.60	31.30	31.54	4931975
2022-12-20	31.57	31.98	31.31	31.66	4547763
2022-12-21	32.00	32.56	31.66	32.42	5618264
2022-12-22	32.09	32.16	31.40	31.89	2929055
2022-12-23	31.90	32.08	31.57	31.91	3090310
2022-12-27	31.96	32.26	31.72	32.24	3349542
2022-12-28	32.30	32.40	31.71	31.86	2512708
2022-12-29	32.13	32.57	32.00	32.40	2211473
2022-12-30	32.31	32.39	31.59	31.82	2329400
2023-01-03	31.88	32.19	31.42	31.93	4230438
2023-01-04	32.02	32.30	31.64	32.09	3929965
2023-01-05	31.94	32.19	31.70	31.75	2494839
2023-01-06	32.11	32.50	31.84	32.20	3177447
2023-01-09	32.38	32.83	32.22	32.64	3557273
2023-01-10	32.50	32.88	32.12	32.86	2812341
2023-01-11	32.90	33.01	32.05	32.29	6663272
2023-01-12	32.46	32.88	32.10	32.62	2810816
2023-01-13	32.23	32.56	31.28	31.88	3723999
2023-01-17	31.95	32.39	31.91	32.15	3147969
2023-01-18	32.33	32.47	31.57	31.63	2212457
2023-01-19	31.55	31.69	30.82	31.03	2648553
2023-01-20	30.98	32.29	30.67	32.21	3682273
2023-01-23	32.52	32.87	32.37	32.42	5232568
2023-01-24	32.58	32.97	31.98	32.90	2931323
2023-01-25	32.66	33.20	32.27	33.15	4950855
2023-01-26	33.31	33.50	32.84	33.49	5119869
2023-01-27	33.50	33.80	33.18	33.75	2937004
2023-01-30	33.60	34.02	33.44	33.17	3267935
2023-01-31	33.37	34.30	33.20	34.22	8191496
2023-02-01	34.00	34.75	33.59	34.60	3155976
2023-02-02	34.83	35.47	34.62	34.95	3840889
2023-02-03	34.74	35.02	34.20	34.43	2910336
2023-02-06	34.21	34.75	33.90	34.68	3641371
2023-02-07	34.55	35.18	34.21	35.01	3162789
2023-02-08	34.81	34.95	34.54	34.79	2957258
2023-02-09	34.80	35.13	34.29	34.39	5367448
2023-02-10	34.46	34.95	34.24	34.86	3164888
2023-02-13	34.71	35.62	34.70	35.56	2831430
2023-02-14	35.55	35.61	34.81	35.10	3506817
2023-02-15	34.78	35.87	34.77	35.83	4300812
2023-02-16	35.21	35.31	33.58	34.08	9220717
2023-02-17	34.03	34.48	33.68	34.22	5295927
2023-02-21	34.01	34.70	34.01	34.06	3539323
2023-02-22	33.90	34.02	33.06	33.15	4113628
2023-02-23	33.10	33.78	33.09	33.51	5426610
2023-02-24	33.16	33.75	32.98	33.60	3798933
2023-02-27	33.88	34.13	33.00	33.02	4286624
2023-02-28	32.99	33.34	32.64	32.79	4249150
2023-03-01	32.53	33.03	32.43	33.02	3057233
2023-03-02	33.00	33.06	32.57	32.75	3358289
2023-03-03	33.01	33.93	32.62	33.64	3127644
2023-03-06	33.85	34.61	33.82	34.38	4683147
2023-03-07	34.38	34.87	34.19	34.28	3823159
2023-03-08	34.38	34.47	33.62	33.93	2870062
2023-03-09	33.94	34.03	32.94	33.01	3221807
2023-03-10	32.88	33.06	31.56	31.63	3963165
2023-03-13	31.08	32.20	30.83	30.88	4084649
2023-03-14	31.47	32.08	31.19	31.58	8759222
2023-03-15	31.27	31.27	30.57	30.82	7202252
2023-03-16	30.48	31.98	30.25	31.61	7914612
2023-03-17	31.88	31.94	31.08	31.48	11156123
2023-03-20	32.57	33.92	32.06	33.63	8578564
2023-03-21	33.77	34.01	33.06	33.19	5179206
2023-03-22	33.06	33.17	31.91	31.96	3367013
2023-03-23	32.03	32.23	30.76	31.01	3830802
2023-03-24	30.65	31.51	30.50	31.49	3571027
2023-03-27	31.73	32.35	31.57	32.26	3991988
2023-03-28	32.28	32.95	32.28	32.64	2163126
2023-03-29	32.91	33.28	32.80	33.18	2311163
2023-03-30	33.47	33.65	33.22	33.45	3919244
2023-03-31	33.58	34.33	33.40	34.29	3529329
2023-04-03	34.35	34.39	33.66	33.87	2539191
2023-04-04	33.75	33.86	33.04	33.55	2338514
2023-04-05	33.50	34.45	33.37	34.41	1992441
2023-04-06	34.62	34.89	34.48	34.82	2270574
2023-04-10	34.66	35.30	34.53	35.18	1875669
2023-04-11	35.42	35.95	35.32	35.68	2385420
2023-04-12	35.84	36.32	35.64	35.76	2973133
2023-04-13	35.67	36.14	35.50	35.91	2896887
2023-04-14	35.57	35.98	34.94	35.21	3442158
2023-04-17	35.49	35.51	34.80	35.11	6666100
2023-04-18	35.15	35.22	34.35	34.66	5163630
2023-04-19	34.49	35.01	34.19	34.84	3597728
2023-04-20	34.85	34.91	34.53	34.57	2127436
2023-04-21	34.62	34.70	34.17	34.40	1826583
2023-04-24	34.38	35.04	34.08	35.00	2497389
2023-04-25	34.88	34.97	34.00	34.06	2199961
2023-04-26	33.78	33.97	33.30	33.40	3409794
2023-04-27	33.46	34.15	33.46	33.69	2494128
2023-04-28	33.50	34.21	33.50	34.17	1901189
2023-05-01	34.06	34.45	33.87	34.00	2398866
2023-05-02	33.98	33.98	33.00	33.33	3600172
2023-05-03	33.60	34.13	33.32	33.44	3842150
2023-05-04	33.01	33.29	30.52	31.38	11045715
2023-05-05	31.52	31.62	30.85	31.28	5937461
2023-05-08	31.47	31.63	31.07	31.31	5725652
2023-05-09	31.14	31.64	31.06	31.30	5847892
2023-05-10	31.60	32.29	31.34	32.15	5739336
2023-05-11	32.06	32.07	30.86	31.04	5276707
2023-05-12	31.06	33.06	30.62	32.79	7646074
2023-05-15	35.11	35.18	32.87	33.78	12745590
2023-05-16	34.09	34.28	33.38	33.51	8308255
2023-05-17	33.86	33.86	32.73	33.41	6236734
2023-05-18	33.09	33.52	32.64	33.46	3605074
2023-05-19	33.62	34.20	33.28	33.49	2766665
2023-05-22	33.58	34.23	33.30	34.03	4914063
2023-05-23	34.07	34.07	33.53	33.81	5510869
2023-05-24	33.71	34.18	33.22	33.99	3633167
2023-05-25	33.95	33.95	32.94	33.46	5126290
2023-05-26	33.48	33.94	32.92	33.94	6586833
2023-05-30	34.16	34.39	33.80	34.05	4478841
2023-05-31	33.89	34.10	32.90	33.79	16179552
2023-06-01	34.43	34.43	32.09	32.40	7721020
2023-06-02	32.16	33.36	31.68	33.30	6747211
2023-06-05	33.41	34.19	33.06	33.30	3632404
2023-06-06	33.26	33.56	32.94	32.94	3761805
2023-06-07	33.16	34.11	32.88	34.07	5652049
2023-06-08	34.16	34.21	33.55	33.95	3307251
2023-06-09	34.09	34.19	33.62	34.08	2145438
2023-06-12	34.00	34.71	33.87	34.28	3115052
2023-06-13	34.27	34.37	33.79	34.35	3256322
2023-06-14	34.55	34.76	33.97	34.34	2583804
2023-06-15	34.29	34.56	34.06	34.37	4066448
2023-06-16	34.64	34.70	34.08	34.12	11338807
2023-06-20	34.09	34.39	33.48	33.52	4591216
2023-06-21	33.35	34.13	32.94	33.88	3333495
2023-06-22	35.23	35.59	34.61	34.92	9328134
2023-06-23	35.19	35.93	34.41	34.69	10853036
2023-06-26	35.13	36.09	34.91	35.91	10178019
2023-06-27	36.26	36.90	35.64	36.59	9541833
2023-06-28	36.42	36.93	35.93	36.56	8213307
2023-06-29	36.57	37.30	36.41	37.17	4659055
2023-06-30	37.28	37.52	36.85	37.39	5011573
2023-07-03	37.22	37.72	37.12	37.62	1704935
2023-07-05	37.34	38.58	37.31	38.35	5700273
2023-07-06	37.98	38.16	37.56	37.80	3784497
2023-07-07	37.58	38.59	37.58	38.12	3979889
2023-07-10	38.10	38.20	37.66	37.83	2909581
2023-07-11	37.86	38.17	37.65	37.99	2921453
2023-07-12	38.13	38.47	37.86	37.90	3086689
2023-07-13	37.83	38.22	37.06	37.27	3779261
2023-07-14	37.19	37.19	36.26	36.45	3320765
2023-07-17	36.41	36.72	36.14	36.35	5771181
2023-07-18	36.30	37.27	36.30	36.96	4179308
2023-07-19	37.00	38.05	36.92	38.00	4415940
2023-07-20	38.36	38.91	38.19	38.71	4545497
2023-07-21	38.97	38.97	38.14	38.20	2665933
2023-07-24	38.21	38.28	37.83	37.88	5099050
2023-07-25	37.89	38.52	37.75	38.35	4699347
2023-07-26	38.39	38.97	38.34	38.50	3720298
2023-07-27	38.36	38.69	37.26	37.32	5117989
2023-07-28	37.78	37.95	37.28	37.33	5868922
2023-07-31	37.47	37.99	37.37	37.99	6862770
2023-08-01	37.93	38.19	37.58	37.82	3205560
2023-08-02	37.51	37.59	37.11	37.37	3017218
2023-08-03	37.11	37.98	36.84	37.66	3156535
2023-08-04	37.73	38.33	37.41	37.52	4367789
2023-08-07	37.82	38.09	37.51	37.52	3245886
2023-08-08	37.38	37.76	36.17	36.78	5218092
2023-08-09	37.00	38.18	36.79	37.22	4057751
2023-08-10	37.23	37.58	36.84	36.93	2102463
2023-08-11	36.97	37.32	36.50	36.66	2382996
2023-08-14	36.43	37.05	35.98	37.00	2694811
2023-08-15	36.60	37.03	36.36	36.95	2973351
2023-08-16	37.10	37.37	36.84	37.15	2267589
2023-08-17	37.20	37.68	36.54	36.77	2494196
2023-08-18	36.66	37.04	36.35	36.45	2340616
2023-08-21	36.45	36.94	36.30	36.87	2578972
2023-08-22	36.96	37.21	36.82	36.96	1692607
2023-08-23	37.32	37.38	37.05	37.26	1660711
2023-08-24	37.35	37.74	37.00	37.00	2246671
2023-08-25	37.06	37.48	37.06	37.16	1842043
2023-08-28	37.42	37.77	37.22	37.60	2098765
2023-08-29	37.53	37.99	37.02	37.12	2207604
2023-08-30	36.97	37.72	36.87	37.45	1688891
2023-08-31	37.64	37.85	37.35	37.55	3908533
2023-09-01	37.77	38.47	37.77	38.45	3226445
2023-09-05	38.44	38.56	37.46	37.97	4100089
2023-09-06	37.84	38.29	37.66	38.02	1625526
2023-09-07	38.24	38.63	37.99	38.35	3315764
2023-09-08	38.42	39.59	38.32	39.51	3781982
2023-09-11	39.51	39.51	38.65	38.85	2427301
2023-09-12	38.86	39.09	38.67	38.69	1543186
2023-09-13	38.69	38.84	38.49	38.76	2513520
2023-09-14	38.87	39.17	38.63	39.14	2130487
2023-09-15	39.18	39.36	38.98	39.10	3521727
2023-09-18	39.14	39.77	39.00	39.75	1781670
2023-09-19	39.79	40.12	39.16	39.19	1591285
2023-09-20	39.38	39.76	38.85	38.89	2080349
2023-09-21	38.78	38.78	37.81	37.89	2221675
2023-09-22	37.91	38.76	37.77	38.63	1743225
2023-09-25	38.41	39.21	38.27	39.19	1451860
2023-09-26	38.98	39.10	38.11	38.30	2541898
2023-09-27	38.50	39.00	38.02	38.58	2752065
2023-09-28	38.66	38.76	38.17	38.28	2606082
2023-09-29	38.47	38.82	38.11	38.52	1731794
2023-10-02	38.47	38.55	37.02	37.57	3298710
2023-10-03	37.18	38.04	36.82	37.85	3245577
2023-10-04	37.89	38.14	36.61	37.46	3235171
2023-10-05	37.47	39.09	37.45	38.69	4142332
2023-10-06	38.11	39.32	38.02	38.97	3731831
2023-10-09	38.99	39.71	38.99	39.70	2904745
2023-10-10	39.64	39.96	39.48	39.86	2902828
2023-10-11	40.00	41.28	39.98	41.27	3097236
2023-10-12	41.14	41.42	40.80	41.37	2969264
2023-10-13	41.59	41.66	40.81	41.01	2302271
2023-10-16	41.23	41.77	40.91	41.54	2290139
2023-10-17	41.28	42.02	41.23	42.02	3206067
2023-10-18	41.85	41.99	41.41	41.47	2447103
2023-10-19	41.37	41.70	40.75	40.76	2159226
2023-10-20	40.78	40.99	40.37	40.53	2043978
2023-10-23	40.19	40.88	40.10	40.64	3560116
2023-10-24	41.18	42.09	41.02	42.07	3373202
2023-10-25	42.04	42.64	41.58	41.83	3055530
2023-10-26	41.86	42.43	41.81	42.20	2979471
2023-10-27	42.13	42.31	41.50	41.66	3215845
2023-10-30	41.49	42.42	41.49	41.87	2435503
2023-10-31	41.94	42.42	41.57	42.38	2533629
2023-11-01	43.00	44.15	42.85	43.86	6356565
2023-11-02	42.76	46.26	41.73	45.13	9339702
2023-11-03	45.40	45.75	44.30	45.00	8357992
2023-11-06	45.64	46.82	45.40	45.74	9752361
2023-11-07	46.11	46.45	45.05	45.42	6836038
2023-11-08	45.19	45.78	45.03	45.68	6638176
2023-11-09	45.55	45.82	45.02	45.07	3557396
2023-11-10	45.50	45.64	45.09	45.55	4161482
2023-11-13	45.66	46.26	45.43	46.09	4433796
2023-11-14	46.78	47.34	46.21	47.32	3864793
2023-11-15	47.10	47.86	47.09	47.51	3541613
2023-11-16	47.99	48.58	47.44	47.57	3818198
2023-11-17	47.83	48.26	47.61	48.08	4136816
2023-11-20	47.86	48.03	46.56	47.29	4736165
2023-11-21	47.10	47.24	44.90	45.20	5221231
2023-11-22	45.37	45.85	45.04	45.83	2967821
2023-11-24	45.73	45.89	45.29	45.89	1164212
2023-11-27	45.90	46.68	45.46	46.46	3304223
2023-11-28	46.23	47.24	46.23	46.78	4800156
2023-11-29	46.66	47.29	46.52	46.85	2005355
2023-11-30	46.90	47.98	46.74	47.84	4998735
2023-12-01	47.72	48.39	47.71	48.37	3010212
2023-12-04	47.95	48.54	47.59	48.08	2762780
2023-12-05	48.04	48.68	47.82	48.26	3773055
2023-12-06	48.39	48.73	47.52	47.53	3025461
2023-12-07	47.51	47.87	47.22	47.47	2156754
2023-12-08	47.34	47.83	47.34	47.81	3289649
2023-12-11	47.72	47.97	47.61	47.88	2127606
2023-12-12	47.71	48.81	47.60	48.70	3459655
2023-12-13	48.70	49.17	48.46	48.75	3431569
2023-12-14	48.97	49.17	47.88	48.21	3478473
2023-12-15	48.15	49.11	48.00	48.76	6301703
2023-12-18	48.64	49.46	48.64	49.29	4394926
2023-12-19	49.41	50.20	49.38	50.04	3534573
2023-12-20	49.87	50.34	49.35	49.38	2517701
2023-12-21	49.63	50.13	49.53	50.09	3503965
2023-12-22	50.20	50.23	49.75	50.00	2251729
2023-12-26	50.00	51.01	50.00	50.81	1786666
2023-12-27	50.70	51.26	50.70	51.22	1735367
2023-12-28	51.24	51.92	51.12	51.86	1753705
2023-12-29	51.71	52.16	51.51	51.70	2387731
2024-01-02	51.50	51.89	50.94	51.25	4995787
2024-01-03	51.35	51.76	51.00	51.67	3400818
2024-01-04	51.87	52.11	51.28	51.29	2048908
2024-01-05	51.39	51.85	51.30	51.73	2502520
2024-01-08	51.89	52.42	51.51	52.24	2855169
2024-01-09	51.94	52.09	51.52	51.72	3163337
2024-01-10	51.83	52.02	50.91	50.94	3257281
2024-01-11	50.88	50.88	50.23	50.51	2933812
2024-01-12	50.88	51.00	50.45	50.72	2655777
2024-01-16	50.45	51.27	50.24	50.94	3341749
2024-01-17	50.65	52.03	50.51	51.23	3126693
2024-01-18	51.05	51.19	50.43	50.96	2982690
2024-01-19	51.09	52.54	50.94	52.52	3050893
2024-01-22	52.71	53.08	52.20	52.69	2904102
2024-01-23	52.70	52.80	52.29	52.59	2159991
2024-01-24	52.90	52.91	51.83	52.03	4963589
2024-01-25	52.75	53.71	52.59	53.69	3403357
2024-01-26	53.74	54.27	53.53	54.25	2463202
2024-01-29	54.31	54.69	53.45	54.45	2840901
2024-01-30	54.39	54.64	53.70	53.62	2397413
2024-01-31	53.78	54.12	52.62	53.04	7182357
2024-02-01	53.08	54.61	52.87	54.25	2907595
2024-02-02	53.93	55.36	53.70	54.73	2890924
2024-02-05	54.28	54.48	53.44	53.68	3277026
2024-02-06	53.68	53.94	53.13	53.52	2250911
2024-02-07	53.64	53.84	52.29	52.99	3920284
2024-02-08	52.92	53.19	51.94	52.35	2834674
2024-02-09	52.28	52.57	51.98	52.37	1875321
2024-02-12	52.42	52.60	51.26	51.76	2521572
2024-02-13	51.55	52.34	51.31	51.92	2265266
2024-02-14	52.49	52.72	51.89	52.06	2055475
2024-02-15	52.21	52.49	51.79	52.02	2125373
2024-02-16	51.84	52.68	51.80	51.90	1862299
2024-02-20	51.55	52.30	51.42	51.70	2388225
2024-02-21	51.80	52.16	51.49	51.87	1994117
2024-02-22	52.05	52.17	51.71	51.88	2815363
2024-02-23	52.33	52.33	51.49	51.55	3043763
2024-02-26	51.60	53.07	51.58	52.77	3759852
2024-02-27	52.82	54.07	52.57	54.04	3572290
2024-02-28	53.49	56.09	52.96	54.70	4725103
2024-02-29	54.70	55.40	54.12	55.32	4440762
2024-03-01	55.78	56.76	55.50	56.71	4567803
2024-03-04	56.44	58.01	55.96	57.69	5358909
2024-03-05	57.73	60.36	57.65	60.01	7916059
2024-03-06	60.51	61.50	59.65	61.46	4651242
2024-03-07	61.87	61.89	60.26	60.62	3659293
2024-03-08	60.65	60.98	60.03	60.73	3058657
2024-03-11	60.66	60.80	59.50	60.45	2574812
2024-03-12	60.40	62.33	60.23	62.30	2915409
2024-03-13	62.49	63.67	62.14	62.44	5875017
2024-03-14	62.59	64.49	62.40	63.39	4970154
2024-03-15	63.04	64.81	62.56	63.93	17146530
2024-03-18	64.55	66.15	63.84	65.00	6886654
2024-03-19	64.71	66.95	63.84	66.66	5480197
2024-03-20	66.59	67.96	66.33	67.14	3538121
2024-03-21	67.64	67.95	66.55	67.04	3171410
2024-03-22	67.27	67.71	66.98	67.17	2197688
2024-03-25	67.75	68.57	67.47	68.13	3696782
2024-03-26	68.05	68.50	65.86	65.88	3471965
2024-03-27	66.43	66.90	66.00	66.62	2595578
2024-03-28	66.40	67.85	66.39	67.69	2571824
2024-04-01	67.60	70.20	66.90	70.15	3718112
2024-04-02	69.50	69.56	67.91	68.60	3194961
2024-04-03	69.17	73.02	69.17	72.01	5367368
2024-04-04	72.43	73.13	70.48	70.70	4514676
2024-04-05	71.00	73.08	70.74	72.77	3256541
2024-04-08	72.30	73.84	72.13	73.81	3315639
2024-04-09	74.19	74.74	71.39	72.77	3187060
2024-04-10	71.94	74.72	71.63	73.18	5151153
2024-04-11	73.68	74.84	72.72	74.59	3657391
2024-04-12	74.32	76.11	73.54	73.93	4281596
2024-04-15	74.60	76.54	72.64	72.95	3903023
2024-04-16	73.08	74.91	72.52	74.52	3125774
2024-04-17	74.33	74.56	70.35	73.42	4217048
2024-04-18	73.65	74.07	70.45	70.52	4119426
2024-04-19	70.28	71.45	69.11	69.97	3987098
2024-04-22	70.51	71.58	70.05	70.39	2871616
2024-04-23	70.85	72.18	70.61	71.49	2800264
2024-04-24	71.82	73.38	71.36	72.61	3193347
2024-04-25	71.57	72.99	71.21	72.86	1809408
2024-04-26	73.00	73.20	71.78	72.81	1681813
2024-04-29	73.00	74.11	72.67	73.54	2158609
2024-04-30	73.29	74.00	72.54	72.67	2963449
2024-05-01	72.94	74.71	71.50	73.66	2253303
2024-05-02	74.30	75.75	73.22	75.13	2097949
2024-05-03	75.50	77.68	74.95	76.65	4253129
2024-05-06	77.77	78.39	76.36	77.89	4249096
2024-05-07	77.85	83.03	72.98	73.40	8170327
2024-05-08	74.08	78.15	73.87	75.82	5877362
2024-05-09	75.97	82.45	75.95	81.76	5891289
2024-05-10	82.82	84.46	82.60	83.65	5319880
2024-05-13	84.09	84.44	81.44	82.46	3775635
2024-05-14	81.90	83.24	81.44	82.08	4112961
2024-05-15	83.01	86.00	83.01	84.49	3448124
2024-05-16	85.00	85.57	82.78	82.93	3194103
2024-05-17	82.95	84.30	82.01	82.30	2913502
2024-05-20	82.74	83.30	80.66	81.48	3271281
2024-05-21	81.29	83.05	81.29	83.03	2508645
2024-05-22	82.27	82.50	80.15	81.07	3748029
2024-05-23	82.38	82.82	80.22	81.09	3333817
2024-05-24	81.46	86.46	79.44	86.00	3639863
2024-05-28	86.46	87.58	83.41	83.85	3167112
2024-05-29	83.47	84.29	82.23	83.53	2596696
2024-05-30	83.52	84.75	82.56	84.64	2085247
2024-05-31	84.68	84.83	77.67	81.00	7793445
2024-06-03	80.63	80.80	75.88	78.34	4984951
2024-06-04	77.99	79.78	75.91	77.83	4322749
2024-06-05	78.28	81.99	78.28	81.55	4141544
2024-06-06	81.37	82.65	77.19	77.83	4747599
2024-06-07	77.51	79.25	77.33	77.89	2966422
2024-06-10	77.70	80.21	77.50	79.97	3880034
2024-06-11	79.17	81.07	78.81	81.05	2851776
2024-06-12	81.70	82.41	78.93	80.30	2910395
2024-06-13	81.00	81.03	77.77	79.38	2802493
2024-06-14	78.83	78.97	78.02	78.64	2393084
2024-06-17	78.20	78.87	77.07	78.55	3680366
2024-06-18	78.13	80.26	77.77	79.92	3623423
2024-06-20	80.13	81.70	79.37	80.72	2806342
2024-06-21	80.11	80.61	78.88	80.02	9244910
2024-06-24	79.77	82.66	79.44	81.56	4374907
2024-06-25	81.93	83.74	81.20	82.27	2999497
2024-06-26	81.98	82.31	79.35	79.52	3751322
2024-06-27	79.52	80.04	78.33	78.66	2733290
2024-06-28	78.62	79.37	77.62	77.86	6940870
2024-07-01	78.83	79.27	77.27	77.85	2607813
2024-07-02	77.48	78.68	77.32	77.89	2016344
2024-07-03	77.91	79.65	77.44	79.42	1289838
2024-07-05	79.87	79.99	76.90	77.16	2091753
2024-07-08	77.66	78.78	77.18	78.57	1884879
2024-07-09	78.63	80.88	78.22	79.26	2542089
2024-07-10	79.75	79.98	77.77	79.16	1726316
2024-07-11	79.16	79.87	78.75	79.63	2276810
2024-07-12	79.67	80.51	78.63	79.93	1870681
2024-07-15	79.64	79.64	74.65	75.39	3501915
2024-07-16	75.85	77.40	75.60	76.43	2484134
2024-07-17	75.28	75.34	72.33	72.54	4824953
2024-07-18	73.33	74.40	71.83	73.63	2779326
2024-07-19	74.01	75.37	73.61	74.91	3455927
2024-07-22	75.36	77.12	75.23	76.85	1704347
2024-07-23	76.54	77.46	76.06	76.61	3089288
2024-07-24	76.12	76.76	74.04	74.19	2496018
2024-07-25	74.48	75.00	72.54	73.09	2921372
2024-07-26	74.45	75.13	73.09	73.71	2006142
2024-07-29	74.34	74.96	73.69	74.33	1418278
2024-07-30	74.74	75.25	72.96	73.33	1632426
2024-07-31	77.11	78.47	74.63	74.76	4500190
2024-08-01	75.00	76.60	73.09	73.50	2337766
2024-08-02	72.63	73.33	69.18	70.00	4472316
2024-08-05	66.44	69.94	65.11	68.89	3751730
2024-08-06	69.45	72.50	69.38	71.19	3804907
2024-08-07	72.57	73.43	71.91	72.07	4235423
2024-08-08	73.81	78.65	72.95	77.97	4501735
2024-08-09	77.69	80.46	76.32	80.29	3767165
2024-08-12	80.37	80.63	77.98	79.87	3414238
2024-08-13	80.61	82.88	80.00	81.86	3057450
2024-08-14	82.19	82.73	80.77	82.38	2534504
2024-08-15	82.21	83.34	81.60	82.75	2973168
2024-08-16	82.69	83.85	81.77	82.78	2529103
2024-08-19	82.78	82.88	80.65	82.34	1564205
2024-08-20	82.27	82.76	81.53	81.92	1344773
2024-08-21	81.92	83.56	81.53	82.75	3486061
2024-08-22	82.85	83.21	81.68	81.85	2093251
2024-08-23	82.36	83.67	82.01	83.50	3005542
2024-08-26	83.54	85.38	83.28	83.75	3480602
2024-08-27	83.20	84.09	82.76	83.60	1812199
2024-08-28	83.59	84.00	79.94	80.27	2885489
2024-08-29	80.52	82.98	80.04	82.62	1883860
2024-08-30	83.00	85.17	82.96	85.01	2503766
2024-09-03	84.80	84.80	79.50	79.75	2872998
2024-09-04	79.66	81.35	78.97	79.13	1993893
2024-09-05	79.25	79.57	78.06	78.53	1526768
2024-09-06	78.54	79.60	76.36	76.51	3207661
2024-09-09	77.38	78.07	76.13	77.92	2483605
2024-09-10	78.30	78.45	77.38	77.94	1239438
2024-09-11	78.19	80.12	77.31	80.07	2340757
2024-09-12	80.07	81.09	79.56	79.80	1794571
2024-09-13	78.75	81.39	77.49	81.04	2250662
2024-09-16	80.89	82.02	80.27	80.78	2381691
2024-09-17	81.34	82.83	80.77	81.32	2140313
2024-09-18	81.30	84.07	81.24	81.95	2735251
2024-09-19	83.00	83.46	81.25	81.83	1968386
2024-09-20	83.50	87.16	82.47	87.09	6333965
2024-09-23	87.83	90.57	86.52	88.00	4285323
2024-09-24	88.56	88.92	87.28	87.92	2103885
2024-09-25	88.11	89.71	87.33	89.24	2437525
2024-09-26	91.12	93.17	89.95	90.58	4386051
2024-09-27	90.47	91.99	90.22	91.22	2077303
2024-09-30	91.20	92.12	89.58	91.10	2715748
2024-10-01	90.81	92.91	89.90	92.65	3493851
2024-10-02	92.00	93.46	91.87	92.49	2229240
2024-10-03	93.17	94.60	92.81	94.05	3029493
2024-10-04	94.49	96.20	93.91	95.35	2490450
2024-10-07	95.58	96.40	92.83	94.29	2307777
2024-10-08	94.48	94.82	93.17	93.56	2039599
2024-10-09	93.26	93.35	87.38	88.56	3062709
2024-10-10	87.82	88.79	87.50	87.60	1831832
2024-10-11	87.04	89.84	85.63	89.75	2596178
2024-10-14	90.26	91.07	89.47	90.08	1988897
2024-10-15	89.84	90.24	89.01	89.14	1925218
2024-10-16	90.00	91.89	89.60	91.29	2048123
2024-10-17	92.07	92.82	85.97	86.00	2428570
2024-10-18	86.04	87.15	85.50	86.33	2102773
2024-10-21	86.45	87.07	85.23	86.45	1714092
2024-10-22	85.47	85.98	84.09	85.30	1819844
2024-10-23	84.90	88.00	84.90	87.73	4910354
2024-10-24	88.08	89.56	87.42	89.28	2869655
2024-10-25	90.02	90.15	87.28	87.53	3079307
2024-10-28	88.11	88.89	87.70	88.73	2018305
2024-10-29	87.94	89.08	86.16	88.10	2715895
2024-10-30	88.86	89.97	87.62	88.45	2137486
2024-10-31	88.35	91.01	88.10	89.99	2187507
2024-11-01	89.90	90.26	85.99	86.72	2685003
2024-11-04	85.70	89.03	85.25	88.05	3033001
2024-11-05	88.13	91.52	88.13	91.25	2211835
2024-11-06	91.52	93.00	90.84	92.39	2474073
2024-11-07	93.75	97.35	92.96	96.40	4031904
2024-11-08	99.75	102.84	94.74	96.14	4781211
2024-11-11	98.55	99.36	93.82	94.28	3411221
2024-11-12	93.50	95.70	90.37	92.66	2968769
2024-11-13	92.98	94.78	92.06	92.48	2726470
2024-11-14	92.60	94.20	91.29	91.64	2878473
2024-11-15	91.62	92.92	91.23	92.19	1995705
2024-11-18	92.24	94.50	91.18	93.23	2708178
2024-11-19	92.00	95.22	91.66	94.86	2787429
2024-11-20	95.43	96.21	93.85	94.52	1856910
2024-11-21	94.95	97.47	94.40	96.89	2477878
2024-11-22	97.23	97.76	94.54	95.48	1800945
2024-11-25	96.55	97.53	91.52	91.87	4385544
2024-11-26	93.51	101.45	92.41	101.16	4662472
2024-11-27	101.26	101.54	98.23	98.89	2037232
2024-11-29	99.89	103.14	99.52	101.61	1647389
2024-12-02	101.88	102.50	99.12	99.40	2114730
2024-12-03	100.68	102.27	99.06	99.11	1731810
2024-12-04	100.60	102.89	100.08	100.93	2401528
2024-12-05	100.51	102.30	99.74	101.28	1858768
2024-12-06	101.34	101.96	98.67	99.26	1433514
2024-12-09	99.22	99.36	94.55	96.07	2370476
2024-12-10	95.53	95.95	93.36	93.73	2235795
2024-12-11	94.83	96.15	93.63	95.48	1835270
2024-12-12	95.25	97.79	95.14	95.14	1793542
2024-12-13	95.50	97.14	94.96	94.98	1432026
2024-12-16	95.11	96.90	94.16	94.18	1636325
2024-12-17	93.36	93.64	90.67	91.42	2122053
2024-12-18	91.76	92.02	88.78	88.81	2281335
2024-12-19	89.49	90.96	88.00	89.25	3260704
2024-12-20	87.93	91.63	87.72	90.45	6489597
2024-12-23	90.55	92.51	88.94	92.24	2496435
2024-12-24	92.77	93.64	92.10	93.03	727942

Explore More About NRG

Coins representing dividend payouts and trends

NRG Dividend History

Discover NRG Energy 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

NRG Stock Split History

Discover NRG Energy 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

NRG Historical Prices

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

Web Analytics