Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Intellia Therapeutics Inc (NTLA) Historical Prices: Free Download & Interactive Data Table 2025

NTLA Historical Prices

Summary

Key Stock Metrics

5.90

(April 7, 2025)

52-Week Low

23.76

(September 18, 2024)

52-Week High

202.73

(June 30, 2021)

All-Time High

11.42

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-05-06	22.00	24.00	21.00	22.10	5025236
2016-05-09	22.90	24.24	22.70	24.00	778138
2016-05-10	24.58	26.00	24.50	25.75	658353
2016-05-11	26.10	26.25	25.06	25.25	377679
2016-05-12	25.29	26.00	23.54	23.54	588352
2016-05-13	23.33	24.00	22.56	23.39	208534
2016-05-16	23.55	25.13	23.55	24.98	281313
2016-05-17	25.00	26.40	24.80	26.29	420707
2016-05-18	26.07	28.07	26.07	27.69	335703
2016-05-19	27.64	27.99	25.30	26.54	231848
2016-05-20	26.75	27.55	26.75	27.14	145238
2016-05-23	27.70	28.50	27.15	28.29	245671
2016-05-24	28.40	29.09	27.50	28.82	454214
2016-05-25	29.38	29.80	28.79	29.14	169065
2016-05-26	29.46	29.63	28.23	29.00	263900
2016-05-27	29.49	29.69	28.76	29.50	269044
2016-05-31	29.98	30.40	29.12	29.57	396062
2016-06-01	29.36	29.80	29.05	29.13	172969
2016-06-02	28.79	29.18	27.01	28.39	540241
2016-06-03	28.37	29.00	27.08	28.80	319465
2016-06-06	29.68	29.74	29.02	29.28	142066
2016-06-07	29.02	29.35	27.08	28.51	426482
2016-06-08	28.85	29.00	28.04	28.35	151276
2016-06-09	28.01	28.50	26.85	27.02	239934
2016-06-10	26.66	27.60	26.25	27.04	221307
2016-06-13	27.07	28.00	26.29	26.61	263252
2016-06-14	26.19	27.03	25.00	26.75	399659
2016-06-15	26.89	27.44	26.25	26.43	189367
2016-06-16	26.62	26.99	26.00	26.56	142024
2016-06-17	26.75	27.28	26.50	27.10	633440
2016-06-20	27.55	27.77	27.22	27.61	175616
2016-06-21	27.50	27.50	25.33	26.35	187207
2016-06-22	26.75	27.12	25.90	26.54	226803
2016-06-23	26.81	27.20	26.00	26.46	155765
2016-06-24	26.54	27.00	25.58	26.17	984188
2016-06-27	26.15	27.00	23.69	24.87	608906
2016-06-28	25.70	26.97	24.37	24.59	148691
2016-06-29	24.76	24.93	21.77	22.70	368954
2016-06-30	22.70	22.90	20.70	21.35	297123
2016-07-01	21.29	21.84	20.87	21.02	115746
2016-07-05	20.68	21.03	19.52	19.86	171669
2016-07-06	19.71	19.88	18.75	19.20	208688
2016-07-07	19.03	19.59	18.65	19.01	222237
2016-07-08	19.21	20.05	18.88	19.51	136251
2016-07-11	19.54	20.25	19.54	19.93	125158
2016-07-12	19.96	20.25	19.55	19.68	120502
2016-07-13	19.80	19.84	18.81	18.82	128666
2016-07-14	18.81	19.61	18.22	18.29	144003
2016-07-15	18.33	18.55	17.53	17.70	154681
2016-07-18	17.61	17.84	17.05	17.68	130668
2016-07-19	17.61	17.79	17.21	17.28	130198
2016-07-20	17.25	18.21	17.18	17.91	104485
2016-07-21	18.02	19.63	18.00	19.31	345824
2016-07-22	19.60	20.64	18.35	18.50	279423
2016-07-25	18.62	19.47	18.51	18.60	129256
2016-07-26	18.60	18.77	17.50	17.57	122966
2016-07-27	17.55	18.52	17.26	18.45	132005
2016-07-28	18.54	19.09	17.36	18.95	566072
2016-07-29	19.34	19.70	18.90	18.92	172717
2016-08-01	19.49	19.49	18.51	18.56	143959
2016-08-02	18.60	18.60	17.56	17.95	141613
2016-08-03	17.95	17.97	17.60	17.71	77811
2016-08-04	17.82	18.10	17.51	17.66	51719
2016-08-05	19.07	20.30	18.18	20.19	579971
2016-08-08	20.50	20.52	19.27	19.37	158494
2016-08-09	19.34	19.35	18.50	18.76	210162
2016-08-10	18.81	19.13	17.73	17.92	315532
2016-08-11	18.12	18.52	17.65	17.87	147424
2016-08-12	17.92	18.40	17.87	18.34	89813
2016-08-15	18.83	19.03	18.35	18.94	208771
2016-08-16	18.93	21.97	18.75	21.69	315846
2016-08-17	21.94	23.42	21.08	23.15	281502
2016-08-18	22.61	23.00	22.20	22.79	105222
2016-08-19	23.25	23.68	21.90	22.30	162974
2016-08-22	22.45	23.47	22.32	22.54	241807
2016-08-23	22.77	24.66	22.75	24.50	270681
2016-08-24	24.54	24.90	21.03	21.08	845318
2016-08-25	21.00	24.15	20.66	21.16	637867
2016-08-26	21.30	22.28	20.08	20.93	357069
2016-08-29	21.11	21.34	19.68	19.91	229457
2016-08-30	20.00	20.84	19.53	20.10	247656
2016-08-31	20.00	20.03	19.21	19.45	150395
2016-09-01	19.53	19.97	19.20	19.87	78756
2016-09-02	19.77	20.38	19.67	19.81	78251
2016-09-06	19.94	20.12	19.07	19.76	186752
2016-09-07	19.82	20.06	19.33	19.84	105526
2016-09-08	19.87	21.97	19.68	21.80	256766
2016-09-09	21.85	22.00	20.61	21.09	202670
2016-09-12	21.06	21.17	20.25	20.66	124169
2016-09-13	20.48	20.62	19.52	19.80	90324
2016-09-14	19.94	20.78	19.77	20.39	108079
2016-09-15	20.50	21.28	19.50	19.74	404875
2016-09-16	19.66	19.97	19.02	19.72	353138
2016-09-19	19.72	20.00	18.97	19.06	142354
2016-09-20	19.25	19.41	19.03	19.28	93270
2016-09-21	19.28	19.32	18.22	18.70	894046
2016-09-22	18.90	19.68	17.82	18.00	479789
2016-09-23	17.89	18.06	17.28	17.30	290449
2016-09-26	17.42	17.67	16.85	16.90	181887
2016-09-27	16.95	17.24	16.75	16.91	96309
2016-09-28	17.00	17.24	16.60	17.02	100424
2016-09-29	17.51	18.50	16.75	17.00	795008
2016-09-30	17.13	17.20	16.75	17.02	173774
2016-10-03	17.00	17.16	16.60	16.69	154288
2016-10-04	16.76	17.09	16.41	16.49	162759
2016-10-05	16.46	18.22	16.07	17.34	1673720
2016-10-06	17.50	17.50	16.44	16.54	596622
2016-10-07	16.48	16.60	14.88	15.10	872506
2016-10-10	15.01	15.72	14.29	14.44	615949
2016-10-11	14.36	14.44	13.10	13.11	340314
2016-10-12	13.10	13.15	12.27	12.35	559752
2016-10-13	12.40	14.35	12.40	13.57	583053
2016-10-14	13.53	13.91	12.79	12.86	401476
2016-10-17	13.11	13.20	12.37	12.37	171476
2016-10-18	12.53	12.79	11.86	12.02	448571
2016-10-19	11.99	12.89	11.90	12.61	351134
2016-10-20	12.59	12.80	12.07	12.46	322562
2016-10-21	12.42	13.96	12.22	13.78	536765
2016-10-24	13.96	15.39	13.80	15.05	390592
2016-10-25	15.01	15.24	13.52	13.80	316810
2016-10-26	13.81	14.40	13.63	14.17	235618
2016-10-27	14.33	14.50	12.75	12.90	212135
2016-10-28	13.02	13.20	12.81	12.96	171476
2016-10-31	13.13	13.94	13.13	13.78	232945
2016-11-01	13.85	13.94	13.41	13.59	126801
2016-11-02	13.60	13.60	12.52	12.99	257365
2016-11-03	12.89	13.29	12.64	13.05	260501
2016-11-04	13.14	14.06	13.11	13.93	249656
2016-11-07	14.31	14.97	14.02	14.67	220889
2016-11-08	14.67	15.08	14.17	14.81	166094
2016-11-09	14.95	15.19	14.34	14.40	331706
2016-11-10	14.69	14.91	14.34	14.39	236386
2016-11-11	14.37	14.97	14.22	14.80	232020
2016-11-14	14.90	16.48	14.87	16.25	363945
2016-11-15	16.14	19.66	16.14	18.11	604329
2016-11-16	18.21	18.98	17.44	17.54	266287
2016-11-17	18.00	18.12	16.56	16.61	363998
2016-11-18	16.66	16.92	16.18	16.74	198056
2016-11-21	17.29	18.30	16.75	17.79	172622
2016-11-22	17.90	17.90	16.89	17.00	140726
2016-11-23	17.03	17.11	16.20	16.98	228322
2016-11-25	16.95	17.30	16.79	17.25	102514
2016-11-28	17.13	17.69	16.77	16.95	199940
2016-11-29	17.24	17.35	16.20	16.40	229353
2016-11-30	16.46	16.53	15.50	15.75	275764
2016-12-01	15.80	16.29	15.36	15.53	165863
2016-12-02	15.44	16.36	15.16	15.87	206116
2016-12-05	15.93	17.16	15.93	16.03	222681
2016-12-06	16.12	16.45	15.77	16.00	220769
2016-12-07	15.93	15.93	15.03	15.32	186679
2016-12-08	15.23	15.50	14.95	15.38	164092
2016-12-09	15.52	16.20	15.51	16.06	179599
2016-12-12	16.13	16.38	15.75	16.20	275382
2016-12-13	16.20	16.43	15.66	15.95	226677
2016-12-14	15.97	16.31	15.84	15.95	223596
2016-12-15	15.93	16.22	15.87	15.99	218295
2016-12-16	15.97	16.97	15.90	15.97	1876570
2016-12-19	16.26	17.11	15.69	15.86	269355
2016-12-20	15.85	16.48	15.58	15.95	204774
2016-12-21	16.03	16.43	15.95	16.11	119228
2016-12-22	16.08	16.08	14.26	14.46	220141
2016-12-23	14.50	15.37	14.50	14.85	177715
2016-12-27	14.85	14.95	14.31	14.39	200134
2016-12-28	14.26	14.30	13.15	13.50	310217
2016-12-29	13.55	13.65	12.93	13.27	195119
2016-12-30	13.23	13.29	12.87	13.11	284941
2017-01-03	13.20	13.71	13.20	13.48	180379
2017-01-04	13.70	14.33	13.60	14.01	269386
2017-01-05	14.12	14.12	13.50	13.83	168694
2017-01-06	13.90	14.48	13.71	13.88	197995
2017-01-09	14.01	14.44	13.85	14.30	220713
2017-01-10	14.30	14.74	14.30	14.67	219930
2017-01-11	14.68	14.70	13.54	13.85	206560
2017-01-12	13.70	13.81	12.93	13.39	166917
2017-01-13	13.45	13.85	13.32	13.67	216148
2017-01-17	13.63	13.75	12.77	13.12	278674
2017-01-18	13.29	13.33	12.77	13.04	129467
2017-01-19	13.05	13.20	12.88	12.91	84222
2017-01-20	12.92	13.10	12.58	12.64	178550
2017-01-23	12.68	12.87	12.20	12.47	193726
2017-01-24	12.48	12.56	12.00	12.43	187984
2017-01-25	12.53	12.78	12.39	12.59	145711
2017-01-26	12.63	12.66	12.00	12.13	187123
2017-01-27	12.20	12.75	12.20	12.60	121412
2017-01-30	12.58	12.60	12.27	12.56	134464
2017-01-31	12.49	12.97	12.33	12.92	108063
2017-02-01	13.00	13.53	13.00	13.49	192903
2017-02-02	13.95	13.97	13.22	13.31	125462
2017-02-03	13.40	13.64	13.16	13.37	133958
2017-02-06	13.40	13.40	13.22	13.30	91272
2017-02-07	13.32	13.45	12.56	13.09	182994
2017-02-08	13.02	13.02	12.52	12.67	110202
2017-02-09	12.66	13.06	12.66	12.99	164511
2017-02-10	13.00	13.37	12.74	12.99	136059
2017-02-13	13.02	13.30	12.76	13.21	133380
2017-02-14	13.14	13.99	13.05	13.78	127331
2017-02-15	13.66	14.27	10.83	12.51	1500788
2017-02-16	12.20	13.53	12.00	13.44	744441
2017-02-17	13.77	13.92	13.02	13.54	387284
2017-02-21	13.86	13.86	12.90	13.31	262302
2017-02-22	13.25	13.30	12.88	12.92	206489
2017-02-23	12.89	12.97	12.43	12.67	139368
2017-02-24	12.58	12.78	12.11	12.25	168391
2017-02-27	12.25	13.40	12.25	13.40	195194
2017-02-28	13.50	14.72	13.14	14.28	406368
2017-03-01	14.83	15.15	14.50	14.99	334050
2017-03-02	14.99	15.78	14.88	15.24	243178
2017-03-03	14.40	14.45	13.51	13.84	309757
2017-03-06	13.84	13.91	13.00	13.12	200032
2017-03-07	12.97	13.31	12.83	13.03	177643
2017-03-08	13.68	14.62	13.44	13.56	394432
2017-03-09	13.65	14.14	13.38	13.80	162606
2017-03-10	13.86	14.45	13.86	14.11	151457
2017-03-13	14.20	14.47	14.00	14.29	122669
2017-03-14	14.17	14.17	13.08	13.59	275731
2017-03-15	13.50	13.87	13.10	13.72	173899
2017-03-16	13.82	14.47	13.71	14.38	231363
2017-03-17	14.25	14.95	14.22	14.38	227368
2017-03-20	14.38	14.47	13.79	14.35	105980
2017-03-21	14.37	14.58	13.05	13.05	271873
2017-03-22	13.05	13.38	12.72	13.01	174058
2017-03-23	13.01	13.55	12.81	13.19	98609
2017-03-24	13.24	13.45	12.93	13.07	102144
2017-03-27	13.02	13.43	12.72	13.18	241837
2017-03-28	13.70	13.99	13.26	13.57	174150
2017-03-29	13.57	13.87	13.44	13.72	118089
2017-03-30	13.98	14.24	13.61	13.75	202383
2017-03-31	13.83	14.18	13.69	14.09	214098
2017-04-03	14.15	14.88	14.02	14.55	215171
2017-04-04	14.50	15.13	14.50	15.01	275423
2017-04-05	15.07	15.09	14.00	14.16	166530
2017-04-06	14.10	14.34	13.05	13.76	366595
2017-04-07	13.75	13.91	13.55	13.67	116221
2017-04-10	13.68	14.67	13.66	13.74	319897
2017-04-11	14.18	14.38	13.25	13.85	208752
2017-04-12	13.78	13.95	13.46	13.48	96287
2017-04-13	13.47	13.96	13.25	13.92	121982
2017-04-17	13.85	14.64	13.85	14.49	164150
2017-04-18	14.45	14.49	13.79	14.41	263743
2017-04-19	14.50	14.73	14.11	14.19	109856
2017-04-20	14.22	14.63	14.10	14.50	87937
2017-04-21	14.50	14.59	13.68	13.83	114033
2017-04-24	13.97	14.14	13.60	14.10	108141
2017-04-25	14.17	14.54	14.12	14.31	120157
2017-04-26	14.32	15.20	14.30	15.11	173135
2017-04-27	15.12	15.68	14.75	14.91	250116
2017-04-28	14.88	15.03	14.24	14.57	115596
2017-05-01	14.59	15.33	14.54	15.28	131453
2017-05-02	15.36	15.55	13.93	14.52	210762
2017-05-03	14.27	14.57	13.82	13.90	227825
2017-05-04	13.87	14.01	13.40	13.57	186292
2017-05-05	13.56	13.71	13.48	13.64	82363
2017-05-08	13.60	13.82	13.35	13.46	106588
2017-05-09	13.49	14.10	13.43	13.91	101118
2017-05-10	13.86	14.34	13.81	14.22	118378
2017-05-11	14.07	14.14	13.78	13.96	93226
2017-05-12	13.94	14.75	13.90	14.68	115621
2017-05-15	14.82	15.35	14.70	15.19	190330
2017-05-16	15.17	15.18	14.38	14.76	139262
2017-05-17	14.50	14.50	13.86	13.90	177634
2017-05-18	13.94	14.41	13.94	14.35	107136
2017-05-19	14.35	14.82	14.12	14.29	72713
2017-05-22	14.27	14.49	13.88	14.16	99444
2017-05-23	14.18	14.45	14.00	14.25	78294
2017-05-24	14.26	14.69	14.15	14.43	135764
2017-05-25	14.47	14.47	13.59	13.60	160923
2017-05-26	13.64	13.79	13.13	13.27	173811
2017-05-30	13.25	13.27	11.29	11.38	573386
2017-05-31	11.50	11.73	11.15	11.46	322994
2017-06-01	11.50	12.24	11.40	12.20	256554
2017-06-02	12.42	12.51	12.05	12.40	185094
2017-06-05	12.57	12.66	12.23	12.35	186615
2017-06-06	12.34	12.34	11.75	11.98	213499
2017-06-07	11.96	12.22	11.77	11.94	195684
2017-06-08	11.94	12.69	11.81	12.59	351978
2017-06-09	12.65	12.94	12.16	12.60	251398
2017-06-12	12.53	12.89	12.53	12.73	174357
2017-06-13	12.67	12.85	12.24	12.79	163972
2017-06-14	12.85	12.89	12.44	12.64	149281
2017-06-15	12.44	12.89	12.28	12.32	123364
2017-06-16	12.30	12.46	12.12	12.31	219494
2017-06-19	12.43	14.10	12.43	14.07	335982
2017-06-20	14.10	14.25	13.53	13.65	254385
2017-06-21	13.74	14.99	13.71	14.94	322602
2017-06-22	15.20	16.15	14.97	15.30	474108
2017-06-23	15.25	15.56	14.40	15.10	1362466
2017-06-26	15.20	16.83	14.71	16.31	428944
2017-06-27	16.27	16.64	16.00	16.02	307479
2017-06-28	16.13	17.40	16.09	17.02	320758
2017-06-29	17.00	17.61	16.11	16.24	461064
2017-06-30	16.25	16.56	15.76	16.00	223730
2017-07-03	15.93	16.77	15.93	16.38	83664
2017-07-05	16.39	17.42	16.38	17.18	198723
2017-07-06	17.00	17.58	16.73	16.93	291981
2017-07-07	17.04	17.33	16.41	16.58	215163
2017-07-10	16.50	16.71	15.82	16.06	281274
2017-07-11	16.25	16.34	15.80	16.14	238686
2017-07-12	16.22	16.85	15.95	16.66	152411
2017-07-13	16.73	17.06	16.22	16.93	151962
2017-07-14	16.90	17.50	16.68	17.26	298887
2017-07-17	17.00	17.61	16.38	16.62	155090
2017-07-18	16.35	16.70	15.19	15.57	397360
2017-07-19	15.78	16.68	15.50	16.29	329364
2017-07-20	16.49	16.75	16.11	16.52	277895
2017-07-21	16.59	17.01	16.31	16.41	120087
2017-07-24	16.44	17.40	16.22	17.36	207565
2017-07-25	17.46	17.50	16.62	16.91	330395
2017-07-26	17.00	17.89	16.94	17.03	324578
2017-07-27	17.13	17.28	16.00	16.61	210525
2017-07-28	16.65	17.54	16.65	17.04	149498
2017-07-31	17.14	17.19	16.70	16.84	160192
2017-08-01	16.75	17.01	15.70	16.11	293065
2017-08-02	16.25	16.25	14.45	15.23	386413
2017-08-03	15.38	16.45	15.23	15.83	297004
2017-08-04	15.92	16.61	15.89	16.10	135217
2017-08-07	16.38	16.67	16.11	16.36	159716
2017-08-08	16.38	17.09	16.20	16.61	120724
2017-08-09	16.61	16.84	16.27	16.42	98480
2017-08-10	16.30	16.51	15.68	16.19	144100
2017-08-11	16.21	17.00	16.19	16.93	200577
2017-08-14	17.05	17.64	16.90	17.10	187012
2017-08-15	17.26	17.36	16.51	16.55	171453
2017-08-16	16.69	17.13	16.48	16.49	157436
2017-08-17	16.44	16.77	15.80	15.85	243244
2017-08-18	15.71	15.83	15.06	15.16	334538
2017-08-21	15.33	17.02	15.25	16.75	868310
2017-08-22	17.20	17.38	16.80	17.11	349184
2017-08-23	17.18	17.95	16.94	17.43	225226
2017-08-24	17.60	17.74	17.03	17.67	157688
2017-08-25	17.82	17.93	17.27	17.46	176906
2017-08-28	18.00	21.50	17.95	20.82	925729
2017-08-29	19.94	20.77	19.29	19.94	582542
2017-08-30	19.94	20.35	19.43	19.87	280684
2017-08-31	19.90	21.98	19.90	21.03	468564
2017-09-01	21.35	21.54	20.56	21.51	229113
2017-09-05	22.00	22.49	21.02	21.72	462436
2017-09-06	21.76	22.26	20.78	21.24	286616
2017-09-07	21.45	21.80	21.10	21.55	191953
2017-09-08	21.55	22.23	21.34	22.20	204598
2017-09-11	22.63	22.88	22.10	22.45	298400
2017-09-12	22.41	22.41	21.21	21.31	203243
2017-09-13	21.01	21.76	21.00	21.69	179150
2017-09-14	21.58	22.08	21.32	21.86	126971
2017-09-15	21.89	22.83	21.45	22.68	607896
2017-09-18	22.68	23.58	22.22	22.81	290488
2017-09-19	22.95	23.42	22.18	22.70	221828
2017-09-20	22.98	23.80	22.66	23.77	329955
2017-09-21	23.70	26.70	23.53	25.75	599133
2017-09-22	25.89	26.20	24.10	24.70	409459
2017-09-25	25.74	26.10	23.72	23.93	409742
2017-09-26	24.00	25.00	23.31	23.40	269672
2017-09-27	23.39	24.13	22.85	24.05	268411
2017-09-28	24.05	25.34	24.00	24.34	342908
2017-09-29	24.27	25.35	24.04	24.85	293889
2017-10-02	24.63	28.63	24.63	27.33	719657
2017-10-03	27.48	30.59	27.44	30.52	748855
2017-10-04	30.67	31.90	29.18	29.72	692429
2017-10-05	29.86	30.10	28.09	29.75	403045
2017-10-06	29.78	31.07	29.27	30.93	450013
2017-10-09	30.93	31.11	28.73	29.08	424243
2017-10-10	29.41	29.61	28.10	29.45	308334
2017-10-11	29.25	29.59	28.68	29.20	198517
2017-10-12	29.21	30.16	29.00	29.28	199409
2017-10-13	29.02	29.38	28.07	28.35	346975
2017-10-16	28.64	29.10	26.30	26.84	422884
2017-10-17	26.84	28.99	26.84	27.55	332440
2017-10-18	27.74	28.09	26.63	26.94	200188
2017-10-19	26.71	28.16	26.61	28.05	325646
2017-10-20	28.05	28.56	27.28	28.22	199895
2017-10-23	28.28	29.95	28.08	29.25	430076
2017-10-24	29.20	29.45	27.10	27.28	380269
2017-10-25	27.28	27.66	26.25	26.71	227339
2017-10-26	26.60	27.15	26.04	26.35	254529
2017-10-27	26.28	27.73	26.28	27.58	205057
2017-10-30	27.57	29.26	27.57	28.58	313428
2017-10-31	28.74	33.34	28.74	31.12	771412
2017-11-01	30.70	30.70	25.41	25.47	1677778
2017-11-02	22.50	22.57	20.45	21.00	7250109
2017-11-03	21.91	22.28	21.21	21.94	1761134
2017-11-06	22.00	22.10	21.06	21.16	1059198
2017-11-07	21.22	21.62	19.45	19.49	1362344
2017-11-08	19.42	20.15	19.31	19.51	848694
2017-11-09	19.23	19.45	17.91	19.34	1303276
2017-11-10	19.34	19.98	18.88	19.91	523589
2017-11-13	20.16	20.37	19.23	20.31	646914
2017-11-14	20.38	20.50	18.50	19.34	791498
2017-11-15	19.19	20.11	19.00	19.55	502493
2017-11-16	19.63	20.57	19.50	19.72	600411
2017-11-17	19.84	20.02	19.39	19.90	324738
2017-11-20	19.82	20.64	19.80	20.14	537968
2017-11-21	20.33	21.15	20.20	20.66	466081
2017-11-22	20.80	22.67	20.71	22.56	863708
2017-11-24	22.85	23.68	21.30	21.31	813160
2017-11-27	21.30	21.44	20.00	20.52	1007528
2017-11-28	20.72	21.75	20.60	21.50	582255
2017-11-29	21.60	22.15	20.56	21.01	615804
2017-11-30	21.30	22.58	21.23	22.52	610727
2017-12-01	22.56	23.40	21.44	23.00	831965
2017-12-04	23.40	24.00	21.25	21.59	749569
2017-12-05	21.53	22.12	21.10	21.16	473326
2017-12-06	21.12	21.16	19.69	20.62	630145
2017-12-07	20.85	21.65	20.26	21.14	500675
2017-12-08	21.35	21.50	20.51	21.22	614340
2017-12-11	21.79	22.03	18.32	19.14	1434047
2017-12-12	19.21	19.71	18.27	18.30	985476
2017-12-13	17.14	17.88	16.33	17.71	3324695
2017-12-14	17.71	18.23	17.30	17.39	802591
2017-12-15	17.61	18.98	17.29	18.37	2734136
2017-12-18	18.55	18.70	17.82	18.54	744664
2017-12-19	18.68	19.19	17.71	18.19	767694
2017-12-20	18.22	18.31	17.60	17.65	541426
2017-12-21	17.70	18.38	17.70	18.28	773378
2017-12-22	18.44	18.85	18.17	18.81	623651
2017-12-26	18.75	19.81	18.55	19.39	459777
2017-12-27	19.37	19.68	19.20	19.37	542837
2017-12-28	19.40	20.73	19.30	20.39	547350
2017-12-29	20.40	20.72	19.18	19.22	722782
2018-01-02	19.35	21.82	19.30	21.51	1086774
2018-01-03	21.59	22.48	21.26	22.21	741247
2018-01-04	22.33	22.75	21.45	22.02	476359
2018-01-05	22.19	22.88	21.70	22.71	712922
2018-01-08	20.02	20.90	18.26	20.03	3188771
2018-01-09	20.53	20.93	19.87	19.88	893624
2018-01-10	19.45	20.22	19.18	20.16	536737
2018-01-11	20.25	21.25	20.20	20.92	429937
2018-01-12	21.07	21.72	20.88	21.45	513692
2018-01-16	21.80	22.86	20.08	20.53	844223
2018-01-17	20.74	21.51	20.31	20.50	763603
2018-01-18	20.31	20.49	19.60	19.95	617225
2018-01-19	19.94	20.02	19.10	19.43	796448
2018-01-22	19.90	21.89	19.75	21.66	1250960
2018-01-23	22.20	23.68	21.42	22.64	1519009
2018-01-24	22.92	23.13	21.41	22.14	670840
2018-01-25	22.53	23.36	21.96	22.78	707935
2018-01-26	23.08	24.84	22.35	24.71	1221802
2018-01-29	24.75	27.12	24.21	26.81	1721284
2018-01-30	26.41	26.41	24.60	25.98	1089660
2018-01-31	26.10	26.98	25.34	25.70	1470529
2018-02-01	25.31	27.42	25.07	26.15	954310
2018-02-02	25.60	25.85	23.50	23.53	1040264
2018-02-05	23.24	24.07	22.70	22.95	947833
2018-02-06	22.48	24.25	21.75	24.03	692300
2018-02-07	24.18	26.06	23.83	25.65	1189576
2018-02-08	25.88	26.13	23.08	23.19	667076
2018-02-09	23.89	23.99	21.05	23.48	979557
2018-02-12	24.04	24.90	22.84	24.48	642666
2018-02-13	24.26	24.80	23.57	24.54	432682
2018-02-14	24.23	26.44	24.20	25.80	835234
2018-02-15	26.13	26.40	24.86	25.60	500104
2018-02-16	25.47	26.55	25.01	25.03	586007
2018-02-20	25.00	26.13	24.78	24.94	667618
2018-02-21	25.05	27.25	25.02	25.95	890674
2018-02-22	26.42	26.50	25.50	25.57	805104
2018-02-23	26.04	26.30	25.38	26.12	761957
2018-02-26	26.49	29.28	26.24	29.01	1127733
2018-02-27	29.01	29.30	26.83	27.23	1652580
2018-02-28	27.40	28.15	26.02	26.10	1016451
2018-03-01	26.35	26.62	25.00	25.31	925347
2018-03-02	24.82	27.53	24.69	27.48	883832
2018-03-05	27.43	28.45	27.07	27.96	875126
2018-03-06	27.71	28.22	27.22	27.87	579850
2018-03-07	28.12	29.85	27.83	29.43	1746812
2018-03-08	31.39	32.77	30.57	32.44	1908873
2018-03-09	33.33	35.92	33.25	34.95	1752512
2018-03-12	35.75	35.99	32.74	33.26	1976967
2018-03-13	33.15	34.23	32.11	33.22	1311786
2018-03-14	32.56	32.99	28.05	28.81	4949751
2018-03-15	29.25	29.44	24.23	26.25	4501685
2018-03-16	25.79	25.79	24.25	24.61	2904741
2018-03-19	24.50	24.88	22.60	23.51	1914489
2018-03-20	23.57	25.45	23.57	23.77	1486937
2018-03-21	24.09	24.21	23.30	23.46	794050
2018-03-22	23.07	23.60	22.73	23.05	1224351
2018-03-23	23.00	24.54	23.00	23.63	983123
2018-03-26	23.95	24.56	22.89	24.05	1063686
2018-03-27	24.11	24.28	21.56	21.80	1013970
2018-03-28	21.72	21.75	19.66	21.15	1560425
2018-03-29	21.34	21.68	20.84	21.09	893952
2018-04-02	21.00	21.51	19.62	20.60	1171371
2018-04-03	20.59	21.20	20.12	20.96	718906
2018-04-04	20.44	22.12	20.33	22.08	912833
2018-04-05	22.15	22.50	20.85	21.86	941463
2018-04-06	21.90	22.58	20.00	20.45	1121611
2018-04-09	21.02	22.36	20.72	20.97	1119693
2018-04-10	21.50	22.49	21.24	22.38	1128082
2018-04-11	22.14	23.60	21.85	21.94	947340
2018-04-12	22.22	22.93	21.88	22.25	752217
2018-04-13	22.54	22.59	21.50	21.95	561722
2018-04-16	22.20	22.50	21.67	21.75	504844
2018-04-17	21.99	23.02	21.86	22.96	560725
2018-04-18	22.89	23.38	22.58	22.73	554116
2018-04-19	22.60	23.08	21.75	21.94	703356
2018-04-20	21.80	22.19	21.28	21.71	518190
2018-04-23	21.76	22.16	19.51	20.35	1378294
2018-04-24	20.47	21.63	20.00	20.16	1117132
2018-04-25	20.18	20.62	19.61	20.50	551555
2018-04-26	20.55	20.80	19.72	20.60	1239399
2018-04-27	20.60	20.97	20.24	20.64	502522
2018-04-30	20.97	21.67	19.95	20.02	1005647
2018-05-01	20.58	21.11	20.11	20.56	908314
2018-05-02	20.72	21.54	20.15	21.30	1008106
2018-05-03	21.34	22.12	20.91	21.26	765136
2018-05-04	21.08	21.80	20.92	20.96	744208
2018-05-07	21.32	22.00	20.93	21.73	628765
2018-05-08	21.59	22.27	21.18	22.24	676326
2018-05-09	22.45	22.86	21.96	22.75	491868
2018-05-10	22.81	23.40	22.24	22.43	741443
2018-05-11	22.46	23.93	22.25	23.74	540271
2018-05-14	23.99	25.30	23.80	24.59	951685
2018-05-15	25.80	25.80	24.27	25.29	1513557
2018-05-16	25.13	25.80	24.69	25.29	870231
2018-05-17	25.20	26.00	24.67	25.98	997368
2018-05-18	26.00	26.38	24.26	24.84	1115186
2018-05-21	25.01	25.34	24.17	24.34	796656
2018-05-22	24.45	25.03	24.44	24.58	498438
2018-05-23	24.44	26.37	24.33	25.58	1106091
2018-05-24	25.72	26.52	25.29	25.84	622200
2018-05-25	25.74	26.04	25.11	25.75	484956
2018-05-29	25.55	25.65	24.65	25.32	491071
2018-05-30	25.50	27.00	25.23	26.70	1402299
2018-05-31	25.70	27.36	25.64	27.10	1517947
2018-06-01	27.37	27.49	25.28	25.45	842454
2018-06-04	25.51	25.88	24.26	25.55	743093
2018-06-05	25.55	27.38	25.55	27.05	887756
2018-06-06	27.09	27.87	26.75	27.50	592722
2018-06-07	27.71	27.75	26.67	26.95	548397
2018-06-08	26.88	27.64	26.80	27.23	582697
2018-06-11	27.28	28.64	24.21	24.56	2840344
2018-06-12	24.89	26.33	24.70	24.94	882652
2018-06-13	25.19	25.70	24.67	25.65	935429
2018-06-14	25.91	26.37	24.91	26.03	1152180
2018-06-15	26.01	27.45	25.40	27.39	2583831
2018-06-18	27.37	28.97	27.18	28.95	1185869
2018-06-19	28.40	28.98	27.25	28.95	1201029
2018-06-20	29.00	31.43	28.95	30.79	1469503
2018-06-21	30.82	31.68	29.33	29.51	890048
2018-06-22	29.37	29.96	28.46	28.91	3723329
2018-06-25	28.58	30.25	28.05	28.35	1329068
2018-06-26	28.43	29.04	27.93	28.59	620379
2018-06-27	28.62	28.88	26.74	26.76	684643
2018-06-28	26.64	27.19	25.34	27.02	813665
2018-06-29	27.20	27.72	26.88	27.36	599135
2018-07-02	27.03	28.75	26.95	28.73	470908
2018-07-03	28.77	29.82	28.18	29.57	508949
2018-07-05	29.98	30.00	28.66	29.66	610422
2018-07-06	29.92	31.52	29.68	31.44	854214
2018-07-09	31.71	32.04	30.71	31.36	843634
2018-07-10	31.53	31.85	30.38	30.51	674484
2018-07-11	30.11	31.67	29.22	31.39	750940
2018-07-12	31.70	32.70	31.21	32.47	599245
2018-07-13	32.50	32.80	31.51	32.60	577078
2018-07-16	32.13	32.30	29.10	29.36	1334652
2018-07-17	29.11	31.72	29.10	31.36	671334
2018-07-18	31.35	31.35	30.23	31.00	428357
2018-07-19	31.19	31.69	30.18	31.63	405774
2018-07-20	31.50	32.37	31.07	31.62	513038
2018-07-23	31.43	31.81	30.34	30.45	527165
2018-07-24	30.93	31.21	28.04	28.49	907673
2018-07-25	28.37	29.91	28.03	28.21	813710
2018-07-26	28.11	28.70	26.87	27.53	621087
2018-07-27	27.51	27.56	25.16	26.38	1045996
2018-07-30	25.99	26.85	24.80	25.79	947986
2018-07-31	25.71	26.93	25.26	26.62	644659
2018-08-01	26.45	27.97	25.38	25.78	954237
2018-08-02	25.20	26.62	25.00	26.56	442663
2018-08-03	26.74	26.97	25.76	26.04	364244
2018-08-06	26.23	27.38	25.95	27.33	431213
2018-08-07	27.49	28.44	27.42	28.17	501574
2018-08-08	27.98	28.39	26.93	26.94	390865
2018-08-09	27.00	29.36	26.59	27.49	780264
2018-08-10	27.45	28.68	27.39	27.67	404637
2018-08-13	27.66	28.26	27.27	27.70	454920
2018-08-14	27.72	28.71	27.62	27.90	365736
2018-08-15	27.90	28.18	26.65	26.98	533293
2018-08-16	27.27	28.79	27.27	28.00	612464
2018-08-17	28.12	28.29	27.22	27.87	328337
2018-08-20	27.98	28.20	27.26	27.74	344424
2018-08-21	27.60	29.40	27.60	29.28	563658
2018-08-22	29.21	29.82	28.63	28.94	385992
2018-08-23	29.13	29.32	28.16	28.57	290170
2018-08-24	28.97	29.27	28.34	28.74	326361
2018-08-27	28.81	29.93	28.53	29.62	445783
2018-08-28	29.62	30.00	29.06	29.89	421484
2018-08-29	29.91	30.40	29.36	30.15	465876
2018-08-30	29.95	31.48	29.81	31.18	514521
2018-08-31	31.22	31.64	30.63	30.93	476536
2018-09-04	31.23	31.33	29.58	30.74	424375
2018-09-05	30.70	30.87	28.29	30.06	613809
2018-09-06	30.12	30.12	27.02	27.07	515623
2018-09-07	27.00	27.95	26.53	27.24	390960
2018-09-10	27.42	28.35	26.34	26.98	717828
2018-09-11	26.89	29.20	26.56	29.13	518160
2018-09-12	29.12	30.44	28.91	30.27	484306
2018-09-13	30.29	31.42	30.01	30.97	485684
2018-09-14	30.90	32.00	30.36	31.05	460209
2018-09-17	31.20	31.60	29.55	29.85	554718
2018-09-18	29.87	32.00	29.86	31.98	475791
2018-09-19	31.51	32.70	31.51	31.99	539912
2018-09-20	32.33	32.95	31.00	31.51	625990
2018-09-21	31.51	31.51	26.74	26.78	2673639
2018-09-24	27.10	27.69	26.36	27.09	1115864
2018-09-25	27.31	28.80	26.44	28.67	717769
2018-09-26	28.67	29.01	28.29	28.48	417565
2018-09-27	28.33	29.21	28.04	28.78	326064
2018-09-28	28.69	29.30	28.30	28.62	428358
2018-10-01	28.36	28.62	27.04	27.13	493015
2018-10-02	26.94	27.10	25.32	25.76	938205
2018-10-03	26.01	26.14	25.27	25.98	755513
2018-10-04	25.76	25.76	23.94	24.40	1051908
2018-10-05	24.34	25.18	23.51	24.34	744008
2018-10-08	24.00	24.87	23.52	24.20	490534
2018-10-09	23.96	24.55	23.25	23.54	522710
2018-10-10	23.39	23.65	22.28	22.30	538498
2018-10-11	22.38	23.13	21.81	22.49	808324
2018-10-12	22.85	23.99	22.50	23.24	428047
2018-10-15	22.88	22.99	22.20	22.35	389720
2018-10-16	22.53	24.65	22.22	24.53	639147
2018-10-17	24.52	24.67	23.56	24.48	369647
2018-10-18	24.35	24.35	22.85	23.19	278020
2018-10-19	23.37	23.73	22.01	22.19	363657
2018-10-22	22.34	22.38	20.67	21.94	423337
2018-10-23	21.01	22.36	20.60	21.52	637389
2018-10-24	21.52	22.00	19.10	19.13	620251
2018-10-25	19.67	20.42	19.25	20.00	881937
2018-10-26	19.52	20.07	18.84	19.85	755446
2018-10-29	19.99	20.25	18.11	18.52	551140
2018-10-30	18.28	19.18	18.15	18.52	620829
2018-10-31	18.50	19.90	16.81	16.98	1388372
2018-11-01	16.96	19.90	16.80	19.27	1861252
2018-11-02	18.72	19.26	17.52	19.00	1038079
2018-11-05	18.89	19.22	17.88	19.09	586881
2018-11-06	18.93	19.23	18.23	18.45	846739
2018-11-07	18.84	20.38	18.70	19.39	1270543
2018-11-08	19.39	20.25	19.03	19.34	563242
2018-11-09	19.34	19.38	18.14	18.78	602329
2018-11-12	18.70	18.80	16.86	17.30	581503
2018-11-13	17.46	18.89	17.31	18.26	2374884
2018-11-14	18.58	18.58	16.80	17.01	765511
2018-11-15	16.97	17.65	16.90	17.32	750865
2018-11-16	17.19	17.98	16.93	17.85	470566
2018-11-19	17.71	17.81	16.45	16.70	413352
2018-11-20	16.37	16.93	15.70	16.38	740836
2018-11-21	16.65	17.19	16.22	17.06	350270
2018-11-23	16.87	17.90	16.87	17.19	340288
2018-11-26	17.53	18.14	16.93	17.17	475666
2018-11-27	16.80	16.98	15.80	15.98	917992
2018-11-28	16.24	17.13	15.87	17.09	693698
2018-11-29	16.96	18.03	16.79	17.51	499486
2018-11-30	17.53	17.93	17.09	17.91	274838
2018-12-03	18.30	18.94	17.92	18.29	626923
2018-12-04	18.14	18.57	15.88	16.41	791922
2018-12-06	16.06	16.72	15.80	16.53	561776
2018-12-07	16.50	16.80	15.88	15.92	382832
2018-12-10	15.84	16.62	15.55	16.51	488752
2018-12-11	16.62	16.85	16.30	16.49	408609
2018-12-12	16.84	17.14	16.52	16.63	420932
2018-12-13	16.69	16.82	15.81	15.82	402065
2018-12-14	15.76	16.15	15.49	15.73	364927
2018-12-17	15.59	16.17	15.15	15.27	459733
2018-12-18	15.32	15.68	14.24	14.58	585196
2018-12-19	14.64	15.30	13.23	13.45	848404
2018-12-20	13.23	13.96	13.10	13.72	965373
2018-12-21	13.76	13.76	11.26	11.39	1651867
2018-12-24	11.15	12.35	11.03	12.00	597418
2018-12-26	12.01	12.78	11.85	12.77	732062
2018-12-27	12.51	12.71	11.46	12.25	515540
2018-12-28	12.26	13.04	12.01	12.97	896595
2018-12-31	13.22	13.88	13.10	13.65	1053647
2019-01-02	13.35	13.73	12.78	13.70	572228
2019-01-03	13.73	13.89	13.02	13.13	688790
2019-01-04	13.42	14.10	13.12	14.04	848298
2019-01-07	14.35	14.90	13.94	14.70	941534
2019-01-08	14.94	15.03	13.92	14.23	728369
2019-01-09	14.35	14.95	14.23	14.62	510866
2019-01-10	14.47	14.52	13.82	14.24	592967
2019-01-11	14.19	14.42	13.90	14.09	408160
2019-01-14	13.94	14.09	13.51	13.53	398887
2019-01-15	13.67	14.51	13.56	14.25	523394
2019-01-16	14.30	15.45	14.28	15.02	711643
2019-01-17	14.93	15.28	14.64	14.92	659118
2019-01-18	14.99	15.28	14.58	15.20	415017
2019-01-22	14.55	14.55	13.21	14.16	924026
2019-01-23	14.28	14.59	13.50	13.78	421236
2019-01-24	13.91	14.40	13.72	14.38	368533
2019-01-25	14.47	14.82	13.97	14.76	554115
2019-01-28	14.53	14.53	13.39	13.46	587947
2019-01-29	13.50	13.60	12.85	12.99	601849
2019-01-30	13.10	13.77	13.01	13.76	535767
2019-01-31	13.70	14.28	13.54	14.14	478849
2019-02-01	14.11	14.37	13.74	14.04	348265
2019-02-04	14.06	14.57	13.81	14.51	423178
2019-02-05	14.51	14.98	13.65	13.79	466896
2019-02-06	13.86	14.00	13.41	13.86	364246
2019-02-07	13.72	13.82	12.68	12.79	657410
2019-02-08	12.76	13.53	12.70	13.44	1037627
2019-02-11	13.49	13.98	13.37	13.71	425415
2019-02-12	13.81	14.19	13.67	13.92	574328
2019-02-13	14.00	14.06	13.66	13.75	349240
2019-02-14	13.74	13.92	13.53	13.89	355215
2019-02-15	13.97	14.01	13.66	13.99	458162
2019-02-19	13.86	14.13	13.64	13.70	542931
2019-02-20	13.75	14.34	13.65	13.92	607024
2019-02-21	13.91	13.92	12.79	13.02	797565
2019-02-22	13.12	13.73	12.94	13.54	553380
2019-02-25	14.02	14.49	14.00	14.36	1145979
2019-02-26	14.35	14.73	14.20	14.51	646395
2019-02-27	14.60	15.90	14.55	15.43	1250411
2019-02-28	15.71	15.99	15.19	15.23	819185
2019-03-01	15.16	17.00	15.04	16.92	1066295
2019-03-04	17.21	17.72	15.96	16.59	974758
2019-03-05	16.58	17.23	16.38	16.53	864773
2019-03-06	16.56	16.72	15.47	15.54	646159
2019-03-07	15.58	15.88	15.08	15.54	409112
2019-03-08	15.33	15.82	15.19	15.69	430779
2019-03-11	15.78	16.63	15.63	16.58	625505
2019-03-12	16.60	16.97	16.40	16.83	451597
2019-03-13	17.37	17.39	15.88	16.49	975240
2019-03-14	16.48	16.51	15.91	16.15	419616
2019-03-15	16.21	16.98	16.00	16.69	1724841
2019-03-18	16.75	17.31	16.57	16.71	420767
2019-03-19	16.84	16.97	16.35	16.86	472817
2019-03-20	16.98	17.26	16.76	16.96	462885
2019-03-21	16.93	17.76	16.75	17.62	774314
2019-03-22	17.62	17.64	16.12	16.16	556990
2019-03-25	16.11	16.44	15.77	16.27	360575
2019-03-26	16.42	16.77	16.35	16.77	315908
2019-03-27	16.76	16.76	15.92	16.26	294559
2019-03-28	16.26	16.65	16.10	16.59	257590
2019-03-29	16.80	17.21	16.53	17.08	397452
2019-04-01	17.24	17.44	16.88	17.13	280545
2019-04-02	17.17	18.05	17.12	17.97	536394
2019-04-03	18.31	18.47	17.94	18.29	476769
2019-04-04	18.39	18.39	17.65	18.15	372824
2019-04-05	18.28	18.67	18.01	18.41	333624
2019-04-08	18.47	18.55	18.00	18.17	280363
2019-04-09	18.12	18.21	17.23	17.25	487250
2019-04-10	17.34	17.78	17.11	17.78	458713
2019-04-11	17.84	18.21	17.16	17.19	449900
2019-04-12	17.44	17.75	16.92	17.03	664522
2019-04-15	17.03	17.29	16.41	16.86	344735
2019-04-16	17.09	17.57	16.76	17.39	643428
2019-04-17	17.48	17.50	15.80	16.21	689922
2019-04-18	16.05	16.41	15.65	16.15	484192
2019-04-22	16.10	16.27	15.85	16.24	472898
2019-04-23	16.33	17.09	16.15	16.96	470183
2019-04-24	17.00	17.01	16.42	16.68	298335
2019-04-25	16.63	17.05	16.36	16.79	358305
2019-04-26	16.94	17.09	16.40	17.04	347769
2019-04-29	17.17	17.54	16.32	16.33	548809
2019-04-30	16.19	16.54	15.24	15.38	708509
2019-05-01	15.37	15.48	14.44	14.46	1029723
2019-05-02	15.06	15.28	14.21	14.82	1041458
2019-05-03	15.20	16.45	15.20	15.83	1515849
2019-05-06	15.41	17.53	15.34	17.49	793857
2019-05-07	17.03	17.35	15.93	16.15	752377
2019-05-08	15.58	16.95	15.58	16.43	431046
2019-05-09	16.00	16.33	15.50	16.16	349233
2019-05-10	16.05	16.32	15.33	16.12	450714
2019-05-13	15.65	15.90	14.90	14.96	465850
2019-05-14	15.13	16.04	14.97	15.50	715924
2019-05-15	15.32	15.91	15.30	15.88	273423
2019-05-16	15.94	16.47	15.86	16.12	336653
2019-05-17	15.90	16.05	15.42	15.55	349133
2019-05-20	15.43	15.52	14.46	14.97	477578
2019-05-21	15.10	15.78	15.08	15.78	404218
2019-05-22	15.62	15.78	14.79	14.81	423079
2019-05-23	14.65	14.79	14.15	14.42	624748
2019-05-24	14.54	14.88	14.32	14.85	432415
2019-05-28	14.89	15.09	14.63	14.76	386888
2019-05-29	14.53	14.73	14.10	14.47	425330
2019-05-30	14.59	14.75	14.34	14.50	357379
2019-05-31	14.15	14.40	13.84	13.88	441908
2019-06-03	13.92	14.42	13.72	14.25	501665
2019-06-04	14.56	14.70	14.15	14.69	423433
2019-06-05	14.78	14.87	14.36	14.66	282509
2019-06-06	14.64	14.64	14.19	14.26	230641
2019-06-07	14.36	15.10	14.35	15.06	470196
2019-06-10	15.09	15.31	14.33	14.36	525029
2019-06-11	14.62	14.65	13.72	13.91	440527
2019-06-12	13.92	14.14	13.74	14.13	438450
2019-06-13	14.18	14.43	14.00	14.39	318740
2019-06-14	14.40	14.47	13.87	13.90	270171
2019-06-17	14.13	15.13	14.04	14.67	793737
2019-06-18	14.94	15.40	14.76	15.04	595522
2019-06-19	15.10	15.10	14.60	14.81	325447
2019-06-20	14.98	15.30	14.61	14.73	408544
2019-06-21	14.70	14.78	14.26	14.73	491875
2019-06-24	14.74	14.89	14.19	14.22	467538
2019-06-25	14.34	14.96	14.31	14.89	484404
2019-06-26	15.00	15.16	14.60	14.77	352135
2019-06-27	14.88	15.29	14.73	15.23	459279
2019-06-28	15.28	16.50	15.14	16.37	6967241
2019-07-01	16.61	16.76	15.98	16.43	650728
2019-07-02	16.41	16.59	15.75	16.02	293056
2019-07-03	16.17	16.29	15.92	16.29	235992
2019-07-05	16.10	16.22	15.81	15.93	456154
2019-07-08	15.93	16.13	15.31	15.68	528210
2019-07-09	15.92	16.35	15.70	16.34	624863
2019-07-10	16.47	16.81	16.34	16.66	591924
2019-07-11	16.59	16.77	16.26	16.51	621447
2019-07-12	16.44	16.88	16.20	16.60	921882
2019-07-15	16.70	16.89	16.30	16.78	345191
2019-07-16	16.70	16.77	15.93	16.51	491317
2019-07-17	16.47	16.85	16.22	16.69	470927
2019-07-18	16.65	17.29	16.64	17.21	512355
2019-07-19	17.26	17.39	16.99	17.10	397769
2019-07-22	17.21	17.70	17.07	17.64	399857
2019-07-23	17.67	17.92	17.48	17.76	470866
2019-07-24	17.75	18.32	17.42	18.25	669237
2019-07-25	18.24	18.24	17.48	17.70	465955
2019-07-26	17.81	18.34	17.67	18.33	593071
2019-07-29	18.46	18.50	17.63	18.20	414227
2019-07-30	18.04	18.53	17.80	18.51	432268
2019-07-31	18.52	18.79	17.74	18.10	439637
2019-08-01	19.00	19.00	17.05	18.09	836764
2019-08-02	17.69	18.39	17.47	17.61	539821
2019-08-05	17.29	17.56	16.64	16.84	695095
2019-08-06	16.97	17.38	16.66	17.36	485427
2019-08-07	17.06	17.50	16.89	17.42	329317
2019-08-08	17.45	17.77	17.24	17.66	381575
2019-08-09	17.61	17.83	17.29	17.63	351048
2019-08-12	17.59	17.83	17.20	17.36	488282
2019-08-13	17.34	18.02	17.08	17.48	296071
2019-08-14	17.25	17.70	16.93	17.02	724824
2019-08-15	17.02	17.24	16.64	16.90	361016
2019-08-16	17.09	17.54	16.95	17.41	859111
2019-08-19	17.70	17.78	17.27	17.45	373426
2019-08-20	17.43	17.43	16.76	17.06	395442
2019-08-21	17.27	17.30	16.95	17.23	453781
2019-08-22	17.29	17.29	16.66	16.85	328618
2019-08-23	16.73	16.98	15.70	15.77	554982
2019-08-26	15.91	15.91	14.67	14.87	675699
2019-08-27	14.91	14.91	13.87	13.90	547380
2019-08-28	13.84	14.23	13.50	14.10	500814
2019-08-29	14.28	14.45	13.60	14.10	754006
2019-08-30	14.70	14.97	13.98	14.19	456005
2019-09-03	14.03	14.25	13.15	13.24	563520
2019-09-04	13.37	13.65	12.88	13.22	479685
2019-09-05	13.51	13.94	13.22	13.84	369258
2019-09-06	13.85	14.23	13.61	13.63	427008
2019-09-09	13.72	13.92	13.42	13.68	283203
2019-09-10	13.59	14.39	13.50	14.38	387861
2019-09-11	14.47	15.26	14.43	15.21	421115
2019-09-12	15.18	15.42	14.49	14.75	334907
2019-09-13	14.76	15.00	14.24	14.25	350449
2019-09-16	14.19	14.71	14.15	14.64	234781
2019-09-17	14.64	15.09	14.43	14.83	260687
2019-09-18	14.96	14.96	14.53	14.87	252493
2019-09-19	14.91	15.04	14.39	14.41	274549
2019-09-20	14.40	14.63	14.15	14.35	669613
2019-09-23	14.30	14.67	14.23	14.36	218691
2019-09-24	14.36	14.36	13.47	13.69	464440
2019-09-25	13.64	13.98	13.41	13.76	324541
2019-09-26	13.75	13.82	12.97	13.07	391982
2019-09-27	13.07	13.79	12.80	13.35	458313
2019-09-30	13.33	13.67	13.17	13.35	249840
2019-10-01	13.42	13.52	12.05	12.32	572213
2019-10-02	12.08	12.29	11.60	11.94	962647
2019-10-03	11.94	12.13	11.54	11.96	583813
2019-10-04	11.96	12.18	11.60	12.14	657390
2019-10-07	12.08	12.43	11.91	11.96	305220
2019-10-08	11.82	11.88	10.77	10.81	893413
2019-10-09	10.99	10.99	10.26	10.43	947410
2019-10-10	10.28	10.99	10.27	10.87	1147751
2019-10-11	11.11	11.66	10.92	11.02	579819
2019-10-14	10.91	11.16	10.64	10.91	368823
2019-10-15	10.95	11.37	10.90	11.36	326233
2019-10-16	11.30	11.57	11.25	11.31	254976
2019-10-17	11.36	11.49	11.25	11.35	315736
2019-10-18	11.27	11.37	10.80	10.93	391949
2019-10-21	11.08	11.55	10.99	11.35	419462
2019-10-22	11.42	11.56	11.01	11.20	241207
2019-10-23	11.14	11.38	11.03	11.16	239946
2019-10-24	11.15	11.16	10.78	11.05	334760
2019-10-25	10.81	11.27	10.77	11.10	388880
2019-10-28	11.17	11.85	11.12	11.80	533451
2019-10-29	11.78	11.84	11.16	11.25	561462
2019-10-30	11.34	11.85	11.34	11.77	665929
2019-10-31	13.00	13.65	12.16	12.49	996930
2019-11-01	13.18	13.85	12.44	13.60	1413141
2019-11-04	13.78	13.85	12.63	12.79	747088
2019-11-05	12.87	13.20	12.56	12.79	401042
2019-11-06	12.71	13.15	12.50	12.78	458590
2019-11-07	12.78	13.11	12.48	12.93	663568
2019-11-08	12.92	13.58	12.79	13.15	558674
2019-11-11	13.09	13.25	12.78	12.98	358160
2019-11-12	12.94	13.60	12.86	13.43	736591
2019-11-13	13.55	14.23	13.28	13.94	707161
2019-11-14	13.94	14.21	13.23	13.53	563586
2019-11-15	13.69	13.78	13.15	13.30	417523
2019-11-18	13.31	13.63	13.01	13.60	393843
2019-11-19	13.78	15.97	13.78	14.98	2294718
2019-11-20	15.06	15.55	14.33	14.97	927366
2019-11-21	14.95	15.23	14.83	15.13	747990
2019-11-22	15.16	15.46	15.05	15.31	430010
2019-11-25	15.35	16.35	15.27	16.06	785929
2019-11-26	16.50	16.83	16.18	16.66	886065
2019-11-27	16.76	17.37	16.70	17.01	680149
2019-11-29	17.03	17.65	16.96	17.33	491067
2019-12-02	17.66	17.66	16.43	17.08	1082003
2019-12-03	16.95	17.39	16.77	17.07	1002588
2019-12-04	17.25	17.73	16.99	17.67	720866
2019-12-05	17.80	17.80	16.98	17.23	594498
2019-12-06	17.24	17.31	16.83	17.10	607155
2019-12-09	17.20	17.51	16.69	16.72	634493
2019-12-10	16.66	16.89	16.55	16.80	475045
2019-12-11	16.88	17.10	16.46	16.49	497727
2019-12-12	16.45	16.94	16.44	16.81	511203
2019-12-13	16.82	17.04	16.23	16.50	526487
2019-12-16	16.60	17.08	15.91	16.85	582137
2019-12-17	16.70	17.05	16.53	16.93	439164
2019-12-18	16.84	17.00	14.95	15.02	1525128
2019-12-19	15.06	15.61	14.82	15.50	672422
2019-12-20	15.17	15.65	15.10	15.47	891445
2019-12-23	15.77	16.18	15.33	15.82	754796
2019-12-24	15.82	16.06	15.50	16.04	220229
2019-12-26	16.07	16.15	15.70	15.84	298764
2019-12-27	15.88	15.97	15.30	15.38	377523
2019-12-30	15.40	15.61	14.63	14.78	559394
2019-12-31	14.57	14.91	14.57	14.67	509871
2020-01-02	14.79	14.79	14.26	14.58	517524
2020-01-03	14.30	14.82	14.11	14.62	511048
2020-01-06	14.19	14.56	14.10	14.50	471907
2020-01-07	14.60	14.70	14.24	14.49	365679
2020-01-08	14.60	15.28	14.47	15.21	553546
2020-01-09	15.54	15.77	15.00	15.32	749920
2020-01-10	15.33	15.74	15.02	15.05	461842
2020-01-13	14.97	15.10	13.81	13.87	854370
2020-01-14	13.89	14.54	13.46	14.52	769669
2020-01-15	14.57	15.21	14.45	14.83	814188
2020-01-16	15.02	15.46	14.88	15.16	645054
2020-01-17	15.30	15.38	14.61	14.63	687034
2020-01-21	14.55	14.92	14.30	14.37	522543
2020-01-22	14.37	14.89	14.31	14.64	548996
2020-01-23	14.57	14.63	13.95	14.11	575597
2020-01-24	14.24	14.29	13.68	13.80	583237
2020-01-27	13.43	13.76	13.12	13.45	560658
2020-01-28	13.54	13.76	13.16	13.45	582618
2020-01-29	13.47	13.69	13.03	13.07	511168
2020-01-30	13.00	13.05	12.46	12.57	686916
2020-01-31	12.46	12.48	11.87	11.91	791322
2020-02-03	12.00	12.27	11.89	12.27	649730
2020-02-04	12.72	13.76	12.65	13.74	1027134
2020-02-05	14.00	14.75	13.97	14.60	776669
2020-02-06	14.74	14.85	14.07	14.14	583381
2020-02-07	14.10	14.15	13.52	13.62	439235
2020-02-10	13.65	14.93	13.62	14.90	595084
2020-02-11	15.27	15.44	14.59	15.05	589787
2020-02-12	15.24	15.69	15.02	15.58	464438
2020-02-13	15.60	15.79	15.07	15.51	532896
2020-02-14	14.94	14.94	13.81	13.86	982506
2020-02-18	14.10	14.10	13.17	13.45	822879
2020-02-19	13.49	14.10	13.39	14.01	642565
2020-02-20	13.95	14.33	13.56	14.08	462055
2020-02-21	14.04	14.14	13.24	13.39	580608
2020-02-24	13.00	13.00	12.30	12.58	773077
2020-02-25	12.75	13.06	11.82	12.12	931414
2020-02-26	12.27	12.80	12.13	12.30	575661
2020-02-27	12.00	12.39	11.16	11.61	928676
2020-02-28	11.10	13.45	11.10	13.35	1258827
2020-03-02	13.50	13.59	12.84	13.40	927617
2020-03-03	13.55	14.49	13.26	13.48	1034201
2020-03-04	13.94	14.99	13.61	14.84	893113
2020-03-05	14.31	15.37	13.59	15.30	1579919
2020-03-06	15.25	15.84	14.29	14.52	1089584
2020-03-09	12.78	13.50	12.19	12.51	1124485
2020-03-10	13.08	13.80	12.46	13.77	1119531
2020-03-11	13.18	13.54	12.56	12.76	1032668
2020-03-12	11.51	11.81	10.44	11.00	1272301
2020-03-13	11.76	12.04	10.00	11.46	1069569
2020-03-16	9.74	10.22	9.18	9.44	1241647
2020-03-17	10.20	11.73	9.57	11.58	1319224
2020-03-18	11.00	12.18	10.52	11.11	969026
2020-03-19	11.15	12.70	10.90	12.48	998442
2020-03-20	12.63	12.73	11.54	12.07	876486
2020-03-23	11.85	12.70	11.50	11.99	592929
2020-03-24	12.76	12.80	11.82	12.32	760584
2020-03-25	12.32	13.13	11.91	12.77	717622
2020-03-26	12.90	13.79	12.81	13.31	545153
2020-03-27	13.02	13.02	11.91	11.90	619330
2020-03-30	11.99	12.81	11.67	12.68	513686
2020-03-31	12.75	12.88	11.69	12.23	513265
2020-04-01	12.02	12.53	11.02	11.14	630421
2020-04-02	11.10	11.92	11.06	11.90	463963
2020-04-03	11.83	12.15	11.59	11.99	287325
2020-04-06	12.58	12.72	12.13	12.71	499293
2020-04-07	13.03	13.09	11.86	11.90	740898
2020-04-08	12.06	12.49	11.76	12.47	498752
2020-04-09	12.63	13.20	12.50	13.05	523511
2020-04-13	13.05	13.05	12.19	12.63	392496
2020-04-14	13.00	13.56	12.81	13.20	1459675
2020-04-15	12.82	13.08	12.38	12.86	363930
2020-04-16	12.96	13.41	12.61	13.36	510949
2020-04-17	13.87	13.91	13.37	13.78	949416
2020-04-20	13.45	14.98	13.42	14.32	712019
2020-04-21	14.20	14.20	13.07	13.25	1053049
2020-04-22	13.64	14.21	13.34	14.08	489610
2020-04-23	14.20	14.73	14.09	14.20	513699
2020-04-24	14.23	14.73	14.10	14.58	498324
2020-04-27	14.60	15.58	14.46	14.98	835530
2020-04-28	15.23	15.45	13.76	13.81	596518
2020-04-29	14.25	14.59	13.85	14.33	512681
2020-04-30	14.16	14.38	13.44	13.47	650827
2020-05-01	13.15	13.32	12.32	12.62	610321
2020-05-04	12.50	13.89	12.35	13.89	576835
2020-05-05	14.10	14.42	13.77	13.82	480628
2020-05-06	13.84	14.19	13.58	13.85	445869
2020-05-07	13.32	13.87	12.51	13.65	641292
2020-05-08	13.72	14.25	13.51	13.64	595583
2020-05-11	13.32	16.30	13.22	15.59	1709132
2020-05-12	15.86	16.99	15.08	15.89	1143561
2020-05-13	15.98	16.69	15.02	15.75	1082584
2020-05-14	15.46	16.63	15.33	16.35	1441663
2020-05-15	16.40	17.80	16.03	17.66	1067708
2020-05-18	18.20	19.20	18.00	18.70	932791
2020-05-19	18.71	20.43	18.71	19.44	1172367
2020-05-20	20.00	20.59	19.52	19.80	1051350
2020-05-21	19.87	20.97	19.30	20.57	780633
2020-05-22	20.55	21.00	20.08	20.99	762565
2020-05-26	21.21	21.63	19.07	19.10	1514849
2020-05-27	19.46	19.84	17.27	17.85	1345979
2020-05-28	17.85	18.59	17.34	17.52	746407
2020-05-29	17.44	17.73	17.02	17.51	610759
2020-06-01	19.97	21.50	18.93	20.92	2882859
2020-06-02	20.56	21.25	19.76	20.26	1894381
2020-06-03	20.50	22.96	20.50	22.33	4201316
2020-06-04	22.46	23.32	19.95	20.64	2083690
2020-06-05	21.00	21.99	20.27	20.35	1013192
2020-06-08	20.28	20.93	19.74	20.00	1243196
2020-06-09	19.81	20.83	19.70	20.23	715193
2020-06-10	20.21	21.27	20.04	20.61	729685
2020-06-11	20.08	20.29	18.70	19.05	875806
2020-06-12	19.71	19.98	18.67	19.34	598643
2020-06-15	18.97	20.56	18.64	20.27	788813
2020-06-16	20.83	21.64	19.91	21.10	834979
2020-06-17	21.24	21.52	20.72	20.80	634439
2020-06-18	20.49	21.65	20.38	20.72	593647
2020-06-19	20.89	21.87	20.84	21.17	1540644
2020-06-22	21.32	23.11	20.73	22.87	1093923
2020-06-23	23.23	24.32	22.38	22.38	1217813
2020-06-24	22.39	23.58	21.47	21.59	1056105
2020-06-25	21.44	22.09	21.03	21.49	697240
2020-06-26	21.35	21.48	20.07	20.51	1785810
2020-06-29	20.73	21.28	20.06	20.42	820702
2020-06-30	20.42	21.09	20.07	21.02	778914
2020-07-01	21.01	22.38	20.78	22.00	1316250
2020-07-02	22.25	22.68	21.86	22.30	650738
2020-07-06	22.60	23.28	22.35	22.49	759086
2020-07-07	22.26	24.51	22.17	24.03	1061064
2020-07-08	24.40	25.44	24.11	24.93	1088413
2020-07-09	24.89	25.56	23.97	24.57	661474
2020-07-10	24.90	25.36	23.42	23.81	787815
2020-07-13	24.00	24.50	21.43	21.45	1244128
2020-07-14	21.71	22.31	20.88	22.28	931425
2020-07-15	22.68	23.14	22.15	22.61	721683
2020-07-16	22.15	22.20	21.25	21.44	620059
2020-07-17	21.50	21.98	21.22	21.60	615235
2020-07-20	21.78	22.82	21.75	22.23	708845
2020-07-21	22.51	22.58	20.92	20.96	828124
2020-07-22	20.79	20.95	20.05	20.25	594985
2020-07-23	20.25	20.53	19.54	19.65	680252
2020-07-24	19.21	19.36	18.81	19.15	572359
2020-07-27	19.22	20.28	18.96	20.03	614266
2020-07-28	19.95	20.05	19.03	19.05	417263
2020-07-29	19.12	19.24	18.23	18.35	535348
2020-07-30	18.01	19.03	18.01	18.71	394746
2020-07-31	18.88	19.00	17.68	17.81	727653
2020-08-03	18.28	19.68	17.96	19.25	911138
2020-08-04	19.31	19.70	18.85	19.59	669624
2020-08-05	20.09	20.29	19.22	19.65	791973
2020-08-06	20.70	21.99	19.91	19.99	1300751
2020-08-07	19.55	20.75	19.41	19.83	702378
2020-08-10	20.16	20.60	19.95	20.42	669380
2020-08-11	20.40	20.48	19.38	19.57	675544
2020-08-12	19.91	20.85	19.80	20.42	761498
2020-08-13	20.43	20.80	20.24	20.51	401619
2020-08-14	20.46	20.59	19.71	19.89	413428
2020-08-17	19.93	20.98	19.79	20.85	599131
2020-08-18	20.76	21.35	20.26	21.20	460200
2020-08-19	21.33	21.99	21.19	21.21	680103
2020-08-20	21.26	21.26	20.38	20.61	438752
2020-08-21	20.37	20.91	20.18	20.28	675433
2020-08-24	20.33	21.53	20.04	20.20	857923
2020-08-25	20.10	21.03	19.74	20.82	589188
2020-08-26	20.83	21.31	20.67	20.75	597368
2020-08-27	20.75	20.77	20.03	20.47	558267
2020-08-28	20.69	21.46	20.49	21.34	541304
2020-08-31	21.25	22.76	21.24	21.58	1308039
2020-09-01	21.67	22.00	21.17	21.22	1138552
2020-09-02	21.16	21.65	20.62	21.26	599059
2020-09-03	20.75	20.98	18.35	18.41	1324064
2020-09-04	18.46	18.84	16.54	18.12	1124546
2020-09-08	17.46	18.40	17.10	17.47	600458
2020-09-09	17.82	19.06	17.64	18.82	619541
2020-09-10	19.00	19.72	18.81	18.94	656919
2020-09-11	19.15	19.90	19.02	19.26	577653
2020-09-14	19.78	21.44	19.78	20.92	1102476
2020-09-15	21.04	22.87	20.87	22.27	1343875
2020-09-16	22.33	23.75	22.27	22.97	918369
2020-09-17	22.37	22.80	22.00	22.45	540013
2020-09-18	23.62	23.90	22.85	23.51	2461463
2020-09-21	22.96	23.00	21.52	22.25	864609
2020-09-22	22.34	22.61	21.43	22.58	619423
2020-09-23	22.59	23.00	21.03	21.08	811872
2020-09-24	20.71	21.39	20.10	20.82	559198
2020-09-25	20.82	21.48	20.68	21.28	617298
2020-09-28	21.78	21.78	20.94	21.22	493389
2020-09-29	21.15	22.40	21.08	21.61	667855
2020-09-30	21.62	22.09	19.75	19.88	681133
2020-10-01	20.08	20.29	19.51	20.09	565430
2020-10-02	19.28	20.00	18.81	18.83	519232
2020-10-05	19.26	20.93	19.26	20.77	631888
2020-10-06	20.81	21.68	20.67	21.01	679596
2020-10-07	21.59	25.93	21.36	23.78	2683993
2020-10-08	24.36	24.69	22.29	22.94	1734203
2020-10-09	23.00	26.70	22.96	26.31	1872877
2020-10-12	26.58	26.77	23.81	23.91	2070092
2020-10-13	23.93	25.00	23.52	24.61	1361183
2020-10-14	25.70	26.73	24.67	24.71	1557456
2020-10-15	24.09	24.70	23.42	24.25	653959
2020-10-16	24.80	27.07	24.39	26.11	1360900
2020-10-19	26.50	26.97	25.41	25.77	1011388
2020-10-20	25.73	26.33	24.11	24.35	718331
2020-10-21	22.94	24.20	22.17	23.49	1394274
2020-10-22	23.53	24.89	23.50	24.81	591504
2020-10-23	24.99	25.28	24.12	24.88	594773
2020-10-26	24.41	25.82	24.00	24.50	1266590
2020-10-27	25.01	25.80	24.42	25.44	1364520
2020-10-28	24.66	24.90	23.82	24.40	548903
2020-10-29	24.41	25.34	23.89	24.95	585544
2020-10-30	24.96	24.96	23.49	23.94	535237
2020-11-02	24.31	24.57	23.50	24.32	630301
2020-11-03	24.46	25.60	24.01	25.27	795742
2020-11-04	25.58	28.10	25.50	27.17	1111075
2020-11-05	28.25	30.43	27.20	28.48	1787984
2020-11-06	28.86	29.17	27.22	28.06	621646
2020-11-09	30.00	31.08	28.70	28.73	994032
2020-11-10	29.00	29.80	27.67	29.51	803117
2020-11-11	29.74	30.23	28.98	29.63	762294
2020-11-12	29.45	30.30	29.31	29.71	656618
2020-11-13	30.00	33.49	30.00	33.23	1388096
2020-11-16	33.74	35.00	32.77	34.35	1529905
2020-11-17	34.36	34.93	33.39	34.84	970258
2020-11-18	35.00	35.54	34.17	34.23	874740
2020-11-19	33.97	34.08	31.84	32.26	1034209
2020-11-20	32.22	32.82	31.91	32.34	856799
2020-11-23	32.93	34.70	32.40	34.28	1024406
2020-11-24	34.29	35.45	33.74	34.81	903229
2020-11-25	34.82	36.64	34.40	35.86	804001
2020-11-27	35.86	39.44	35.61	39.38	679545
2020-11-30	39.99	40.29	37.81	39.27	1133555
2020-12-01	38.08	40.28	37.10	38.10	1838485
2020-12-02	37.49	41.81	37.00	41.08	3308983
2020-12-03	41.31	43.73	39.81	42.92	1570976
2020-12-04	43.00	44.00	40.10	43.44	1556551
2020-12-07	46.78	49.68	46.00	46.59	2318532
2020-12-08	46.63	49.22	44.52	47.26	1817479
2020-12-09	47.36	52.50	47.34	48.71	1685687
2020-12-10	48.78	56.36	48.51	55.86	1838936
2020-12-11	55.00	55.59	50.80	53.26	1734992
2020-12-14	55.25	56.99	51.50	52.10	1657260
2020-12-15	53.44	54.86	52.32	53.63	998192
2020-12-16	53.93	54.35	50.93	53.37	1120886
2020-12-17	53.18	54.90	52.00	54.52	762937
2020-12-18	55.03	56.44	53.69	55.41	2818741
2020-12-21	54.30	68.84	53.49	62.73	3204382
2020-12-22	63.58	68.45	63.27	63.53	2262344
2020-12-23	64.35	67.40	60.28	63.35	1368014
2020-12-24	64.46	68.09	62.00	62.14	689905
2020-12-28	66.15	70.00	60.51	60.87	3177628
2020-12-29	60.22	60.50	48.16	54.62	3212636
2020-12-30	54.78	58.44	54.64	56.58	1249652
2020-12-31	56.50	56.70	52.86	54.40	1130013
2021-01-04	55.66	57.60	53.54	55.91	1325627
2021-01-05	55.86	61.16	54.56	61.01	1816547
2021-01-06	59.99	69.89	58.88	66.74	2704046
2021-01-07	69.11	77.83	68.20	77.48	2263192
2021-01-08	79.00	86.13	75.64	78.36	3254138
2021-01-11	77.88	78.81	71.33	72.78	2077337
2021-01-12	72.47	75.89	72.43	75.69	1572282
2021-01-13	75.43	80.71	74.71	76.01	1568572
2021-01-14	77.36	85.80	76.51	83.30	1536272
2021-01-15	84.00	92.00	81.59	81.89	2622548
2021-01-19	84.61	85.37	81.73	83.68	1640968
2021-01-20	83.98	85.74	80.51	80.56	1268411
2021-01-21	81.69	82.52	71.75	72.59	2433165
2021-01-22	72.00	75.69	70.33	74.36	1961818
2021-01-25	75.01	75.70	68.29	71.40	1764728
2021-01-26	70.71	73.40	63.96	64.25	1905929
2021-01-27	64.46	64.46	57.00	58.11	3236988
2021-01-28	60.85	65.37	60.08	63.97	2330436
2021-01-29	63.82	66.41	60.90	62.62	1510067
2021-02-01	64.09	65.69	62.53	64.15	1575414
2021-02-02	66.27	71.49	65.55	70.52	2216783
2021-02-03	72.00	73.27	66.46	66.60	1856050
2021-02-04	67.43	68.36	64.26	67.75	940371
2021-02-05	67.46	69.60	66.43	69.21	814269
2021-02-08	69.68	74.54	69.68	73.92	1358171
2021-02-09	74.28	76.25	71.00	73.25	1593340
2021-02-10	76.09	76.09	67.81	70.09	1235122
2021-02-11	71.54	72.80	67.71	68.92	1015590
2021-02-12	68.50	70.02	66.07	68.28	977413
2021-02-16	68.46	70.42	67.69	68.15	1269869
2021-02-17	67.12	68.83	63.12	68.80	1163398
2021-02-18	65.79	68.49	64.00	66.61	1252506
2021-02-19	68.00	73.37	67.52	72.37	1247283
2021-02-22	70.35	71.82	65.64	66.16	1351324
2021-02-23	62.87	64.80	56.88	63.57	1990552
2021-02-24	62.84	65.75	59.67	63.72	1275643
2021-02-25	62.08	68.38	56.56	57.47	2062546
2021-02-26	59.24	63.00	56.52	60.46	2382303
2021-03-01	61.50	67.94	61.39	64.03	1566506
2021-03-02	63.50	66.58	61.68	61.97	1003202
2021-03-03	62.00	62.06	57.38	57.71	1427880
2021-03-04	57.00	58.90	51.59	54.42	2505623
2021-03-05	55.15	55.34	43.86	51.81	3212523
2021-03-08	52.20	54.24	46.55	46.59	1902033
2021-03-09	49.13	58.63	49.13	57.14	2289050
2021-03-10	59.00	62.49	57.66	59.37	1636069
2021-03-11	62.03	66.32	61.51	65.97	1509284
2021-03-12	62.28	65.63	59.59	65.52	897355
2021-03-15	65.01	70.28	64.58	68.06	972778
2021-03-16	68.64	69.92	62.15	65.55	1014923
2021-03-17	62.79	68.90	60.81	67.02	951127
2021-03-18	65.01	65.01	61.10	62.08	1268813
2021-03-19	62.86	66.90	62.00	65.70	2717222
2021-03-22	66.13	69.95	64.41	68.38	1008255
2021-03-23	67.53	67.77	62.91	65.21	1174363
2021-03-24	66.48	66.48	59.81	61.21	2135934
2021-03-25	58.13	63.64	54.09	63.46	1751780
2021-03-26	63.69	66.24	60.80	64.73	1331352
2021-03-29	63.40	66.77	62.95	65.31	1114171
2021-03-30	64.85	72.80	61.78	72.24	2060589
2021-03-31	73.35	81.30	73.10	80.26	2524735
2021-04-01	81.00	85.90	79.68	80.06	1900413
2021-04-05	82.64	85.08	79.80	80.23	1893802
2021-04-06	78.46	83.09	76.37	79.62	1414380
2021-04-07	78.31	79.06	70.71	71.09	1127261
2021-04-08	72.36	75.40	70.81	73.08	753392
2021-04-09	72.36	73.70	70.12	70.64	614879
2021-04-12	69.52	69.53	63.33	68.41	1162759
2021-04-13	68.91	71.84	66.77	70.79	1124929
2021-04-14	71.72	78.17	71.51	76.35	1342895
2021-04-15	77.01	78.17	73.68	74.77	771472
2021-04-16	74.54	74.56	69.70	70.45	907785
2021-04-19	68.04	71.69	65.27	67.33	1371536
2021-04-20	66.46	68.98	63.66	67.41	819468
2021-04-21	66.38	73.13	64.87	69.63	1485680
2021-04-22	70.36	76.62	68.52	74.60	1050343
2021-04-23	75.76	79.43	74.68	78.29	1044550
2021-04-26	79.38	84.98	78.80	84.79	820484
2021-04-27	84.01	87.69	82.19	87.07	2141811
2021-04-28	85.09	86.40	84.20	85.31	948918
2021-04-29	85.56	85.90	79.05	80.08	735231
2021-04-30	76.62	80.45	75.76	76.77	829598
2021-05-03	77.41	77.85	72.22	73.80	927963
2021-05-04	74.11	74.39	68.43	72.00	1550199
2021-05-05	72.96	74.95	69.96	71.36	1267137
2021-05-06	70.00	70.04	63.35	66.48	1907114
2021-05-07	70.52	74.00	67.33	67.74	1075261
2021-05-10	67.95	68.53	60.77	61.03	1442407
2021-05-11	56.72	68.82	56.47	66.17	1435927
2021-05-12	63.77	65.23	61.05	64.00	1163861
2021-05-13	64.77	66.89	58.52	60.88	1479974
2021-05-14	62.18	68.42	61.55	67.04	1404779
2021-05-17	65.53	68.37	64.69	66.69	843598
2021-05-18	67.16	71.24	66.00	66.36	1220854
2021-05-19	63.34	65.82	62.67	64.48	923506
2021-05-20	65.16	67.78	63.14	64.08	991803
2021-05-21	64.42	66.54	62.75	63.48	911854
2021-05-24	65.10	67.88	64.42	67.00	781217
2021-05-25	66.42	69.98	66.42	69.06	1119796
2021-05-26	69.38	73.00	68.05	72.14	1088131
2021-05-27	72.15	73.00	68.76	71.74	1050987
2021-05-28	72.13	77.98	72.10	74.94	1078414
2021-06-01	75.60	77.54	72.19	73.73	1271261
2021-06-02	73.49	75.37	71.20	72.78	1184327
2021-06-03	71.23	72.34	69.55	71.51	1363048
2021-06-04	72.71	75.91	71.52	72.24	1099376
2021-06-07	72.47	79.47	71.77	77.66	1233394
2021-06-08	79.70	81.23	74.01	78.98	1053749
2021-06-09	80.73	82.35	78.16	80.43	978279
2021-06-10	80.27	84.41	79.19	83.15	1064122
2021-06-11	85.00	86.09	83.20	85.29	1183480
2021-06-14	84.21	89.26	84.21	88.00	1740890
2021-06-15	87.20	89.71	82.74	88.65	1149133
2021-06-16	88.30	89.00	75.22	79.24	2416686
2021-06-17	78.25	82.87	76.30	76.50	1791293
2021-06-18	74.87	77.15	74.65	75.92	1991311
2021-06-21	76.32	80.40	75.41	79.22	1021781
2021-06-22	81.00	81.40	77.89	78.91	1078892
2021-06-23	80.01	84.99	79.65	83.59	1561955
2021-06-24	85.50	88.11	84.36	86.84	1734669
2021-06-25	87.47	88.91	84.88	88.83	2614071
2021-06-28	140.15	144.40	121.66	133.43	21818936
2021-06-29	130.51	153.93	129.66	151.61	7523057
2021-06-30	154.85	202.73	150.51	161.91	23193668
2021-07-01	162.00	175.89	154.24	171.65	8357691
2021-07-02	170.47	174.00	162.25	163.71	2925569
2021-07-06	159.99	160.78	146.18	149.45	3582038
2021-07-07	151.10	156.46	142.85	145.02	2822901
2021-07-08	141.50	153.85	140.16	152.73	2173523
2021-07-09	153.01	159.40	145.23	153.00	2039393
2021-07-12	152.75	155.60	144.47	148.03	1343198
2021-07-13	147.32	149.32	142.30	143.42	1339062
2021-07-14	143.61	146.14	139.62	141.06	1318170
2021-07-15	140.70	141.89	133.49	138.10	1286948
2021-07-16	139.38	141.46	134.33	135.25	1031898
2021-07-19	131.60	140.80	130.84	138.94	1314032
2021-07-20	139.76	146.56	133.97	146.12	1540458
2021-07-21	145.46	153.60	142.50	152.75	1463735
2021-07-22	152.60	154.55	146.34	147.88	1081720
2021-07-23	147.37	147.99	137.41	137.71	1019817
2021-07-26	138.55	140.00	132.00	134.00	862058
2021-07-27	132.97	135.12	125.68	132.37	1082690
2021-07-28	132.01	138.93	130.48	136.17	738688
2021-07-29	136.88	141.00	134.09	137.02	830085
2021-07-30	134.77	144.88	134.34	141.85	1024631
2021-08-02	143.02	143.42	135.37	136.57	638387
2021-08-03	136.26	138.97	131.88	138.79	726308
2021-08-04	138.81	148.67	134.92	146.94	1548745
2021-08-05	143.32	178.00	142.60	165.16	3626202
2021-08-06	168.35	173.29	161.86	167.31	1564547
2021-08-09	164.05	175.80	153.34	160.28	2179173
2021-08-10	163.75	166.21	154.67	155.86	1148680
2021-08-11	157.37	159.93	150.80	159.70	965028
2021-08-12	159.18	167.12	157.11	160.28	923892
2021-08-13	160.35	163.11	154.00	155.39	824819
2021-08-16	154.35	155.33	148.17	152.65	732855
2021-08-17	148.86	154.28	147.35	153.45	835340
2021-08-18	154.11	159.58	150.45	152.43	733201
2021-08-19	150.11	153.34	143.73	144.07	884350
2021-08-20	142.21	150.60	140.45	149.32	674642
2021-08-23	153.12	159.46	151.37	158.07	1159319
2021-08-24	157.96	162.75	153.92	162.33	713806
2021-08-25	161.10	165.00	157.20	158.47	588673
2021-08-26	158.30	161.42	153.15	154.48	358921
2021-08-27	155.80	165.72	153.40	160.00	820014
2021-08-30	159.31	161.04	152.06	153.95	918406
2021-08-31	153.19	160.63	153.19	160.53	707392
2021-09-01	162.78	171.00	160.00	164.04	1013346
2021-09-02	164.31	175.50	162.01	174.01	945585
2021-09-03	174.01	179.90	170.40	176.78	1273143
2021-09-07	175.70	180.59	163.04	163.25	1287465
2021-09-08	163.24	167.12	158.75	159.89	521014
2021-09-09	160.16	168.35	156.58	160.81	725466
2021-09-10	160.53	165.22	157.34	160.67	514484
2021-09-13	162.44	162.44	152.53	154.32	677560
2021-09-14	155.45	162.31	152.85	153.97	556666
2021-09-15	152.94	155.30	147.77	150.44	801717
2021-09-16	152.51	157.00	149.93	153.85	719243
2021-09-17	156.02	158.84	145.76	157.29	1760649
2021-09-20	151.46	153.57	144.09	148.36	728504
2021-09-21	149.81	152.24	146.53	147.74	632603
2021-09-22	148.50	152.18	147.02	149.05	535004
2021-09-23	150.53	155.63	149.75	155.26	949113
2021-09-24	153.38	154.15	148.50	149.14	688194
2021-09-27	149.95	150.53	143.00	147.58	659496
2021-09-28	144.72	145.07	138.02	139.41	966277
2021-09-29	139.65	142.23	135.50	137.56	908370
2021-09-30	137.31	141.09	133.68	134.15	706186
2021-10-01	133.99	134.64	126.25	134.06	988355
2021-10-04	132.65	133.23	124.69	126.78	866908
2021-10-05	129.75	134.35	128.09	129.76	514604
2021-10-06	129.00	132.26	126.92	129.69	465062
2021-10-07	132.09	137.50	130.74	134.78	566761
2021-10-08	130.79	132.04	118.00	120.71	2859628
2021-10-11	120.13	130.24	119.50	125.93	1027199
2021-10-12	127.28	133.36	127.28	128.08	766429
2021-10-13	127.21	129.99	123.80	125.35	742182
2021-10-14	127.46	133.36	126.02	131.77	721242
2021-10-15	134.26	135.52	130.00	130.49	656701
2021-10-18	129.77	131.72	128.31	130.83	448567
2021-10-19	132.38	136.46	131.09	132.68	466264
2021-10-20	134.82	137.74	128.77	129.14	472340
2021-10-21	130.21	138.48	130.21	134.21	759518
2021-10-22	133.64	135.14	129.50	131.53	450181
2021-10-25	131.71	136.50	130.61	133.55	690071
2021-10-26	133.77	135.50	130.94	132.00	365718
2021-10-27	132.63	133.00	129.35	129.60	632029
2021-10-28	131.50	136.23	130.61	136.11	484918
2021-10-29	131.34	135.36	130.68	132.98	672893
2021-11-01	134.19	138.19	133.68	136.51	538049
2021-11-02	135.91	139.89	133.14	135.68	532662
2021-11-03	135.42	137.99	133.22	135.91	553074
2021-11-04	135.00	138.47	132.59	133.94	655737
2021-11-05	132.42	138.46	130.77	135.48	547896
2021-11-08	135.48	143.92	135.45	136.07	618364
2021-11-09	137.72	141.26	134.13	138.36	721335
2021-11-10	137.30	139.65	126.53	126.78	922004
2021-11-11	128.25	132.44	127.78	130.50	490233
2021-11-12	131.46	132.93	127.89	132.23	494212
2021-11-15	132.56	133.58	129.64	133.54	665424
2021-11-16	132.82	137.91	130.54	137.51	417668
2021-11-17	136.98	138.35	133.00	134.40	593931
2021-11-18	134.74	137.84	133.25	134.90	541747
2021-11-19	133.78	134.90	129.00	129.48	600660
2021-11-22	129.48	130.25	122.00	124.70	1124933
2021-11-23	123.76	123.84	114.82	116.01	1258569
2021-11-24	114.40	116.17	112.25	115.52	715870
2021-11-26	112.18	117.95	111.01	113.13	494494
2021-11-29	116.00	117.60	109.75	111.73	605763
2021-11-30	110.90	116.61	110.07	115.01	888848
2021-12-01	116.00	117.70	106.90	106.92	958916
2021-12-02	106.85	112.35	104.36	109.95	823775
2021-12-03	109.26	110.00	99.34	101.03	979117
2021-12-06	102.29	103.00	91.99	100.76	1121851
2021-12-07	106.01	120.85	105.59	117.10	1078579
2021-12-08	116.17	118.40	108.77	116.43	565816
2021-12-09	115.29	116.34	110.88	112.05	541182
2021-12-10	112.83	117.47	111.72	114.01	682383
2021-12-13	114.75	118.90	110.58	114.25	851326
2021-12-14	111.30	118.31	109.00	115.27	847835
2021-12-15	113.32	122.67	110.98	122.30	962043
2021-12-16	124.96	126.04	112.67	114.62	796644
2021-12-17	114.53	130.33	113.44	128.26	1867481
2021-12-20	126.95	127.04	118.69	122.67	903282
2021-12-21	124.63	125.53	120.00	125.21	669988
2021-12-22	124.96	129.27	121.51	125.22	436903
2021-12-23	125.66	129.13	120.99	126.81	451373
2021-12-27	124.97	125.82	118.20	119.72	585269
2021-12-28	120.30	125.17	119.15	119.56	659315
2021-12-29	119.12	121.11	116.68	118.53	393771
2021-12-30	118.73	126.57	118.50	121.24	438137
2021-12-31	121.09	126.95	118.03	118.24	365574
2022-01-03	118.28	119.65	112.72	118.99	537273
2022-01-04	118.99	119.23	108.09	113.54	1099916
2022-01-05	112.06	113.22	102.92	103.35	1234431
2022-01-06	102.99	106.91	96.93	104.57	1161882
2022-01-07	103.87	112.89	102.27	105.74	740066
2022-01-10	103.26	105.32	99.51	104.23	957090
2022-01-11	104.93	107.49	100.97	105.24	654235
2022-01-12	106.62	108.00	97.65	97.96	944665
2022-01-13	97.96	99.09	88.33	89.35	1659405
2022-01-14	87.27	92.68	86.02	91.37	1503755
2022-01-18	89.24	89.24	84.78	85.80	1410506
2022-01-19	87.58	90.48	82.67	83.67	1076712
2022-01-20	84.55	89.75	82.01	82.62	1182474
2022-01-21	82.01	87.79	81.19	81.52	1359752
2022-01-24	78.99	89.48	75.88	88.21	1701012
2022-01-25	85.35	90.02	81.33	84.77	1254055
2022-01-26	87.28	92.65	83.00	85.22	1107469
2022-01-27	87.36	88.61	81.73	82.40	1123556
2022-01-28	82.77	87.66	78.88	86.02	1045199
2022-01-31	87.72	94.71	87.64	94.57	1169942
2022-02-01	96.24	100.68	92.63	99.80	1142336
2022-02-02	101.09	101.93	93.05	95.39	1037888
2022-02-03	91.25	98.47	91.00	94.53	1052128
2022-02-04	93.48	97.89	88.34	95.96	813229
2022-02-07	98.35	104.87	95.20	97.43	892777
2022-02-08	96.54	98.48	90.75	93.25	1349266
2022-02-09	94.95	98.67	94.59	97.82	905463
2022-02-10	94.69	104.06	93.10	94.78	942552
2022-02-11	95.95	102.29	90.44	91.42	844298
2022-02-14	91.30	93.57	88.91	90.31	953129
2022-02-15	92.20	99.80	91.97	98.52	717234
2022-02-16	97.11	97.81	93.11	95.86	427837
2022-02-17	95.21	95.31	90.03	90.40	584074
2022-02-18	92.43	92.71	85.97	86.52	738517
2022-02-22	85.02	88.98	83.42	84.19	676989
2022-02-23	85.51	86.70	79.81	80.05	1087891
2022-02-24	78.07	89.94	77.90	87.46	2051130
2022-02-25	87.04	96.59	85.96	96.36	1548577
2022-02-28	97.14	103.06	94.56	98.85	2158410
2022-03-01	92.97	92.98	78.00	79.85	3688024
2022-03-02	80.43	86.16	78.62	84.39	1313160
2022-03-03	84.67	84.83	70.02	70.97	1985534
2022-03-04	70.12	72.50	64.52	65.04	2016693
2022-03-07	66.34	67.61	61.26	62.86	1979303
2022-03-08	62.34	68.66	61.89	63.65	1618801
2022-03-09	65.14	67.89	64.59	65.99	1380921
2022-03-10	64.61	66.39	62.51	65.91	904488
2022-03-11	67.51	67.84	60.96	61.29	938765
2022-03-14	60.72	63.99	58.70	58.80	1172855
2022-03-15	58.97	59.38	56.49	58.27	1643080
2022-03-16	60.24	66.64	59.79	65.92	1747828
2022-03-17	65.07	69.49	64.03	69.05	1200637
2022-03-18	68.94	74.93	68.89	72.33	2017747
2022-03-21	71.59	73.03	68.54	69.96	945257
2022-03-22	69.85	74.97	69.80	73.54	750672
2022-03-23	72.48	74.44	69.17	70.24	634602
2022-03-24	71.07	72.45	67.34	72.01	583140
2022-03-25	71.93	72.22	68.54	70.65	674872
2022-03-28	71.43	74.54	70.10	73.08	641946
2022-03-29	74.53	78.58	74.53	76.23	1135786
2022-03-30	75.34	77.76	71.77	72.18	957053
2022-03-31	71.99	73.37	71.14	72.67	729263
2022-04-01	73.71	76.96	73.45	76.13	788440
2022-04-04	76.35	77.38	74.44	76.21	609739
2022-04-05	75.68	76.76	69.49	70.16	959748
2022-04-06	68.69	68.77	64.72	67.55	853719
2022-04-07	67.61	69.34	64.34	65.96	885343
2022-04-08	65.71	66.40	62.05	63.00	1001635
2022-04-11	62.03	63.07	60.06	61.67	958121
2022-04-12	62.49	64.17	60.65	61.35	1245296
2022-04-13	61.07	64.15	59.73	63.00	922115
2022-04-14	63.58	63.58	59.10	59.93	805471
2022-04-18	59.82	59.82	55.89	56.62	893206
2022-04-19	56.72	58.77	55.50	57.04	850748
2022-04-20	57.69	57.69	54.67	54.84	874266
2022-04-21	55.85	57.06	50.22	50.51	968987
2022-04-22	50.40	52.94	50.16	50.66	781964
2022-04-25	50.35	54.00	50.35	53.59	984882
2022-04-26	52.79	54.12	49.75	49.85	978614
2022-04-27	49.62	51.34	48.07	49.34	973640
2022-04-28	50.41	51.84	47.02	50.29	1078958
2022-04-29	49.72	52.57	48.86	49.03	864708
2022-05-02	48.00	51.83	47.08	51.61	1196334
2022-05-03	51.58	53.82	50.37	51.78	746897
2022-05-04	52.23	56.89	49.31	55.70	1621785
2022-05-05	52.87	54.80	48.73	50.03	1583797
2022-05-06	50.04	50.04	44.00	47.57	1445040
2022-05-09	45.44	47.44	41.13	41.45	1847486
2022-05-10	43.90	45.94	39.91	44.40	1754357
2022-05-11	43.50	45.48	39.44	39.94	1597537
2022-05-12	38.85	44.38	38.85	42.60	1842020
2022-05-13	43.91	48.97	43.89	48.60	1547143
2022-05-16	47.82	49.69	45.86	45.96	899894
2022-05-17	47.82	48.55	45.63	48.33	812282
2022-05-18	46.42	49.09	45.60	46.94	942310
2022-05-19	46.82	49.31	45.61	47.71	876746
2022-05-20	48.76	50.20	43.49	47.74	1142248
2022-05-23	48.17	49.84	46.48	47.32	664731
2022-05-24	46.02	46.43	42.26	42.91	822619
2022-05-25	42.71	45.14	41.62	43.81	925360
2022-05-26	44.05	46.20	43.39	45.01	951029
2022-05-27	45.74	49.42	45.06	48.75	986070
2022-05-31	47.98	48.92	45.39	46.14	1057739
2022-06-01	46.30	47.26	42.84	42.86	934194
2022-06-02	42.75	45.65	42.30	44.67	924490
2022-06-03	43.46	45.39	42.59	45.31	1522945
2022-06-06	47.07	48.39	44.22	45.19	1081185
2022-06-07	44.50	48.16	44.00	48.10	737401
2022-06-08	47.80	54.69	47.80	52.00	1654198
2022-06-09	50.63	52.32	49.77	50.14	1154843
2022-06-10	47.78	48.40	42.37	42.45	1591942
2022-06-13	40.45	40.88	38.05	38.96	1228699
2022-06-14	39.11	40.10	37.08	38.49	1421305
2022-06-15	39.36	41.53	38.17	40.93	1667003
2022-06-16	39.09	42.04	38.23	41.44	1394337
2022-06-17	41.68	45.06	41.68	42.98	3013547
2022-06-21	44.14	47.97	44.14	44.48	1768110
2022-06-22	42.93	47.13	40.88	45.54	1678661
2022-06-23	45.60	50.93	45.60	50.76	1338564
2022-06-24	52.51	55.23	49.30	53.41	3798236
2022-06-27	53.88	54.55	51.07	53.40	1556408
2022-06-28	52.88	54.58	51.05	52.03	1272198
2022-06-29	51.50	52.87	50.06	52.43	1099256
2022-06-30	51.38	52.26	49.47	51.76	1143649
2022-07-01	52.14	54.82	51.36	54.01	1016736
2022-07-05	53.98	63.41	52.66	63.18	2090627
2022-07-06	62.86	65.09	58.63	60.51	2324844
2022-07-07	60.43	64.53	60.10	64.04	1415135
2022-07-08	62.65	65.30	61.86	63.39	1265525
2022-07-11	62.90	63.14	59.81	60.30	958024
2022-07-12	60.79	64.55	58.67	62.97	1153915
2022-07-13	60.60	65.76	60.59	63.38	1406647
2022-07-14	63.18	65.93	61.76	63.77	1261636
2022-07-15	64.00	64.00	59.64	63.28	1170171
2022-07-18	64.50	65.94	59.93	60.20	1225341
2022-07-19	61.57	65.36	60.26	65.33	1022547
2022-07-20	66.07	71.96	65.81	68.20	1531292
2022-07-21	67.43	68.54	65.94	68.20	864453
2022-07-22	68.46	68.66	64.22	65.15	1155764
2022-07-25	64.67	65.54	61.35	65.47	596055
2022-07-26	65.36	67.23	63.89	65.35	824125
2022-07-27	65.75	67.66	64.36	67.53	1200031
2022-07-28	67.69	69.34	64.60	65.66	613176
2022-07-29	65.00	65.13	62.82	64.76	759294
2022-08-01	63.84	65.79	61.94	62.74	676741
2022-08-02	62.18	65.09	61.89	64.06	661295
2022-08-03	73.00	76.45	70.31	71.70	2837885
2022-08-04	61.90	65.89	57.63	65.43	2914519
2022-08-05	63.18	65.25	60.93	63.32	2012246
2022-08-08	63.97	64.95	61.83	63.49	1143588
2022-08-09	61.80	62.17	58.35	60.41	1070664
2022-08-10	63.54	66.89	61.34	66.54	1073568
2022-08-11	67.22	69.34	64.52	65.60	1607821
2022-08-12	66.06	68.82	64.61	67.74	813844
2022-08-15	67.90	69.73	65.72	68.42	831914
2022-08-16	68.09	68.38	63.79	64.17	996585
2022-08-17	62.55	62.82	59.05	59.56	852193
2022-08-18	59.84	59.96	57.62	59.47	883417
2022-08-19	57.63	58.43	56.21	56.30	832929
2022-08-22	55.00	55.75	53.03	54.25	894553
2022-08-23	54.72	60.81	53.68	60.56	1504485
2022-08-24	60.26	63.97	58.97	62.38	1014696
2022-08-25	62.57	63.75	61.42	63.50	707815
2022-08-26	63.29	63.29	58.54	58.75	1094095
2022-08-29	57.52	60.45	56.96	59.06	630919
2022-08-30	60.28	60.81	58.58	60.24	737111
2022-08-31	61.70	61.70	59.43	60.06	747075
2022-09-01	58.05	60.06	56.52	59.97	901883
2022-09-02	60.51	61.13	55.48	56.01	1081475
2022-09-06	56.53	57.20	54.26	55.37	853999
2022-09-07	55.21	58.03	55.21	57.61	866695
2022-09-08	56.73	61.44	56.72	61.33	820887
2022-09-09	63.10	65.57	62.36	64.44	1024134
2022-09-12	64.32	65.29	62.40	65.20	699113
2022-09-13	63.70	63.85	60.15	63.15	1800275
2022-09-14	63.43	65.73	62.46	63.88	1239624
2022-09-15	63.46	69.28	63.22	68.58	2005118
2022-09-16	66.00	66.23	57.40	65.71	5690289
2022-09-19	64.61	65.67	61.23	63.47	1176803
2022-09-20	62.68	65.12	62.27	62.53	739069
2022-09-21	64.20	64.24	59.47	59.47	1269717
2022-09-22	58.59	58.93	56.68	57.08	1165465
2022-09-23	56.00	56.70	52.73	53.92	1652562
2022-09-26	53.98	57.27	53.64	54.20	742775
2022-09-27	56.35	57.71	54.59	56.03	884973
2022-09-28	56.92	59.29	56.25	58.64	1132958
2022-09-29	57.53	57.68	54.19	55.29	813121
2022-09-30	55.00	58.14	54.40	55.96	829268
2022-10-03	57.06	57.43	54.43	55.83	797672
2022-10-04	57.71	60.98	57.62	60.88	1550152
2022-10-05	59.99	61.65	58.50	60.92	1293988
2022-10-06	60.99	63.12	59.85	62.69	1301922
2022-10-07	61.14	61.17	55.41	56.02	928527
2022-10-10	55.81	55.81	53.76	54.31	765055
2022-10-11	54.80	55.57	51.85	53.48	868881
2022-10-12	53.33	55.52	52.28	54.86	708796
2022-10-13	52.02	55.96	51.51	55.11	758341
2022-10-14	56.15	57.42	52.22	52.37	601571
2022-10-17	54.22	55.39	53.25	54.57	732960
2022-10-18	56.42	57.78	53.78	55.11	1081631
2022-10-19	53.93	55.41	52.06	52.70	1021437
2022-10-20	52.40	53.75	48.82	49.39	1068657
2022-10-21	49.45	51.22	48.62	50.22	1307111
2022-10-24	50.07	50.07	46.57	48.67	860697
2022-10-25	49.36	52.15	49.36	51.22	910349
2022-10-26	50.76	54.90	50.76	52.56	752807
2022-10-27	53.44	53.71	51.58	52.16	630612
2022-10-28	51.75	54.39	50.78	54.03	963521
2022-10-31	53.98	54.85	52.46	52.78	583718
2022-11-01	54.82	55.14	52.87	53.21	506606
2022-11-02	52.48	55.10	50.95	51.10	908149
2022-11-03	50.97	52.98	49.03	51.61	615578
2022-11-04	53.19	53.50	48.94	50.94	691342
2022-11-07	50.74	51.00	47.05	48.53	1086215
2022-11-08	48.88	51.44	48.35	49.53	631862
2022-11-09	48.72	49.38	47.94	48.30	828743
2022-11-10	52.24	55.23	51.36	52.75	1740227
2022-11-11	52.70	56.27	52.05	54.95	1433569
2022-11-14	54.61	55.42	51.63	53.30	859410
2022-11-15	56.74	57.49	51.68	52.92	827633
2022-11-16	52.33	52.81	50.15	50.54	549976
2022-11-17	49.27	49.69	46.85	48.99	810414
2022-11-18	50.51	50.56	48.16	48.78	659012
2022-11-21	48.40	49.59	47.90	48.41	587776
2022-11-22	48.59	49.04	47.25	48.91	575131
2022-11-23	49.21	50.80	49.01	49.89	690464
2022-11-25	49.54	50.17	48.61	49.68	198085
2022-11-28	49.44	50.72	47.76	48.26	566455
2022-11-29	48.74	49.62	47.23	48.00	625989
2022-11-30	48.65	51.94	47.76	51.46	952351
2022-12-01	47.94	48.00	45.45	45.80	5462305
2022-12-02	44.93	47.18	44.00	46.12	2897893
2022-12-05	45.12	45.73	41.70	42.01	2876607
2022-12-06	41.88	42.09	38.53	38.98	2278041
2022-12-07	38.60	39.63	37.64	38.05	1284156
2022-12-08	38.34	38.80	37.61	38.35	1337602
2022-12-09	38.25	38.96	37.80	37.94	731288
2022-12-12	37.94	40.27	37.68	40.04	1520620
2022-12-13	42.54	43.14	39.10	40.03	1258766
2022-12-14	39.54	40.51	38.21	38.80	914358
2022-12-15	37.90	39.14	36.05	36.53	1448175
2022-12-16	35.88	37.06	35.20	36.86	3462164
2022-12-19	36.88	36.88	35.31	35.94	1171964
2022-12-20	35.40	36.49	35.22	36.03	983031
2022-12-21	36.09	37.01	35.58	36.21	1089575
2022-12-22	35.64	36.10	34.16	36.07	921652
2022-12-23	35.92	35.92	34.47	34.98	881231
2022-12-27	34.45	34.89	32.99	33.21	746606
2022-12-28	33.25	34.38	32.72	33.46	772465
2022-12-29	34.25	35.83	33.93	35.28	1042982
2022-12-30	34.53	35.03	33.51	34.89	892418
2023-01-03	35.62	36.10	34.30	34.65	974942
2023-01-04	34.90	39.20	34.87	39.13	1883868
2023-01-05	38.62	39.41	37.60	38.79	929109
2023-01-06	39.56	39.56	38.00	38.10	1027528
2023-01-09	38.37	38.37	35.80	36.39	1296468
2023-01-10	36.34	37.85	36.31	37.81	772956
2023-01-11	37.90	38.49	37.05	37.51	1000308
2023-01-12	37.80	38.35	35.65	38.21	1295047
2023-01-13	37.18	38.49	36.73	37.64	866213
2023-01-17	37.57	37.87	36.29	37.05	1102742
2023-01-18	37.50	38.91	35.85	36.08	1068705
2023-01-19	35.00	35.66	33.26	33.30	1222113
2023-01-20	33.81	34.20	32.44	33.85	1517973
2023-01-23	34.01	36.03	33.46	35.88	1281758
2023-01-24	35.88	38.70	35.47	38.53	1673807
2023-01-25	37.71	39.19	36.11	39.02	1262325
2023-01-26	39.80	40.11	38.00	38.63	1026487
2023-01-27	38.44	41.70	38.44	41.63	1126399
2023-01-30	41.32	42.00	39.90	40.12	1285698
2023-01-31	40.27	42.69	40.27	42.44	1042875
2023-02-01	43.71	43.73	40.90	43.15	1208545
2023-02-02	44.47	46.04	43.43	44.60	1622196
2023-02-03	42.86	44.51	42.42	43.23	785939
2023-02-06	42.93	44.24	42.41	43.85	747934
2023-02-07	43.96	45.34	43.00	44.82	1056930
2023-02-08	44.83	45.26	43.02	43.11	807794
2023-02-09	43.76	44.12	40.47	41.10	799692
2023-02-10	40.43	40.56	39.28	39.97	875751
2023-02-13	40.01	41.54	39.38	41.32	587996
2023-02-14	40.77	41.88	38.85	40.78	872196
2023-02-15	40.60	41.83	39.82	41.78	711379
2023-02-16	40.54	41.62	39.00	39.83	887734
2023-02-17	39.80	40.40	37.34	40.38	1560129
2023-02-21	39.16	39.23	37.52	37.60	1340441
2023-02-22	38.06	39.68	37.71	38.94	1219788
2023-02-23	40.77	40.77	37.56	38.97	1080496
2023-02-24	37.82	38.46	37.02	37.74	916377
2023-02-27	38.58	39.82	38.13	39.39	1104660
2023-02-28	39.13	41.10	39.08	40.17	1529786
2023-03-01	39.66	40.88	39.62	40.75	1053655
2023-03-02	43.88	45.25	43.06	43.99	3404710
2023-03-03	44.16	44.29	42.86	43.39	1513224
2023-03-06	43.39	43.61	39.97	40.08	1113798
2023-03-07	40.00	41.54	39.65	40.03	807050
2023-03-08	39.98	41.12	39.50	40.25	654363
2023-03-09	40.07	40.34	37.03	37.42	1524711
2023-03-10	36.92	37.03	34.21	35.82	2024801
2023-03-13	35.39	38.65	35.25	38.31	1505689
2023-03-14	40.20	41.55	39.37	40.13	1814648
2023-03-15	39.11	41.07	38.76	40.88	1358176
2023-03-16	40.84	41.32	39.63	40.55	1244014
2023-03-17	40.47	40.49	38.92	39.84	1395175
2023-03-20	39.64	39.78	37.76	38.27	1138014
2023-03-21	38.80	39.94	38.25	39.79	1022740
2023-03-22	39.68	39.73	37.05	37.15	1241858
2023-03-23	37.71	38.85	36.36	37.18	1002968
2023-03-24	36.84	38.40	36.46	38.30	778075
2023-03-27	38.61	39.28	36.92	37.15	1142082
2023-03-28	36.92	37.55	35.98	36.02	598144
2023-03-29	36.56	37.72	36.18	37.56	736936
2023-03-30	37.88	38.26	35.88	36.02	913507
2023-03-31	36.25	37.64	35.67	37.27	1121215
2023-04-03	37.03	37.73	36.51	37.09	960792
2023-04-04	37.09	37.09	35.25	36.18	790523
2023-04-05	36.04	36.32	34.93	35.79	1020818
2023-04-06	35.84	36.36	35.13	35.96	804840
2023-04-10	35.60	35.82	34.43	34.96	1046416
2023-04-11	35.11	35.69	34.70	35.31	865626
2023-04-12	36.58	36.58	34.41	34.58	780659
2023-04-13	35.19	39.34	35.02	39.11	1663852
2023-04-14	39.11	39.31	37.36	38.16	1129917
2023-04-17	38.60	40.67	38.31	39.25	926663
2023-04-18	39.19	39.71	37.21	37.79	1030647
2023-04-19	37.24	38.29	36.81	37.66	777979
2023-04-20	36.71	36.99	35.50	35.76	902038
2023-04-21	35.91	37.21	35.70	37.14	601658
2023-04-24	37.14	37.34	35.91	36.51	437516
2023-04-25	36.37	37.21	35.95	36.27	865866
2023-04-26	36.29	36.89	35.93	36.23	847137
2023-04-27	36.31	37.21	35.78	36.29	1346695
2023-04-28	36.26	38.25	35.64	37.75	789279
2023-05-01	37.49	38.25	37.05	37.74	644119
2023-05-02	37.72	37.79	36.89	37.00	1003622
2023-05-03	37.08	39.72	37.08	38.58	1080030
2023-05-04	38.76	44.21	38.54	43.65	1757516
2023-05-05	44.19	45.32	43.35	43.90	1463686
2023-05-08	43.57	43.87	42.06	43.19	975509
2023-05-09	42.50	44.33	42.16	43.98	882957
2023-05-10	44.88	45.50	44.14	45.19	1194463
2023-05-11	45.48	45.75	44.26	44.62	977486
2023-05-12	44.62	45.32	43.03	43.33	808097
2023-05-15	43.56	46.98	43.09	45.76	1296951
2023-05-16	45.00	45.06	43.00	43.70	1111928
2023-05-17	43.74	44.17	42.70	43.80	982800
2023-05-18	43.59	43.62	41.68	42.96	1003805
2023-05-19	43.43	43.62	41.68	42.02	1030371
2023-05-22	42.01	44.48	41.87	44.39	1414213
2023-05-23	44.42	45.64	43.29	43.45	894854
2023-05-24	42.79	43.31	41.27	41.76	913562
2023-05-25	41.65	41.65	38.90	39.22	1176429
2023-05-26	39.04	39.42	38.01	38.98	769193
2023-05-30	39.13	39.90	37.07	37.55	1103208
2023-05-31	37.27	38.65	36.59	37.26	1262730
2023-06-01	37.44	38.53	36.62	38.16	595806
2023-06-02	38.88	41.06	38.56	40.96	985650
2023-06-05	40.67	41.71	40.51	41.27	887333
2023-06-06	41.26	43.76	41.02	43.62	990362
2023-06-07	43.88	44.96	43.02	43.46	666625
2023-06-08	43.40	44.05	42.60	43.36	704040
2023-06-09	44.61	44.61	42.68	43.24	812606
2023-06-12	44.20	46.14	43.11	43.61	1729905
2023-06-13	44.24	46.35	44.09	46.03	1198071
2023-06-14	46.72	47.48	43.71	45.20	1320674
2023-06-15	44.50	45.68	44.38	45.57	670643
2023-06-16	46.41	46.90	44.83	44.91	1780075
2023-06-20	44.48	45.20	43.58	43.62	849120
2023-06-21	43.00	43.45	40.13	41.85	1310901
2023-06-22	41.63	42.41	41.00	41.98	903720
2023-06-23	41.09	41.88	40.41	40.98	3183552
2023-06-26	40.98	42.25	40.21	41.88	764783
2023-06-27	42.09	42.09	40.69	40.80	713442
2023-06-28	40.81	42.15	40.16	42.15	790472
2023-06-29	41.94	42.37	40.87	40.90	1168421
2023-06-30	41.58	41.90	40.65	40.78	816267
2023-07-03	40.78	41.41	40.44	40.71	487867
2023-07-05	40.50	40.76	39.75	40.45	711249
2023-07-06	39.74	39.74	38.69	39.12	853546
2023-07-07	39.31	40.02	38.95	39.35	683847
2023-07-10	39.15	43.19	39.10	42.90	1125839
2023-07-11	42.93	43.98	42.39	43.49	754274
2023-07-12	44.73	45.98	44.46	45.77	1128031
2023-07-13	46.10	46.50	45.23	45.78	835764
2023-07-14	46.11	46.25	43.79	43.96	724029
2023-07-17	44.00	45.70	43.63	44.13	688348
2023-07-18	44.59	44.82	43.25	44.18	1061645
2023-07-19	44.85	46.00	44.60	45.62	905206
2023-07-20	44.97	45.39	42.70	43.28	727919
2023-07-21	43.88	44.09	42.51	43.37	838943
2023-07-24	43.28	43.56	41.85	41.92	540635
2023-07-25	42.03	42.77	41.31	41.37	468851
2023-07-26	41.10	42.33	40.87	41.98	520146
2023-07-27	42.74	42.88	40.64	40.97	793890
2023-07-28	41.61	42.84	41.59	42.36	608636
2023-07-31	42.33	43.06	41.90	42.33	470559
2023-08-01	41.49	41.55	40.36	40.96	715780
2023-08-02	40.00	40.27	39.00	39.71	1100758
2023-08-03	38.33	39.38	38.05	39.09	1279009
2023-08-04	39.56	40.50	39.26	39.61	940458
2023-08-07	39.60	39.91	38.73	39.02	859974
2023-08-08	38.78	40.25	38.11	40.01	856502
2023-08-09	40.15	40.57	39.54	40.02	799676
2023-08-10	39.87	40.98	39.08	39.55	882096
2023-08-11	39.01	39.93	38.95	39.51	495495
2023-08-14	38.90	39.14	38.07	38.92	836679
2023-08-15	38.68	39.07	38.02	38.81	705011
2023-08-16	38.35	38.62	37.72	37.75	651125
2023-08-17	37.78	37.78	36.96	37.23	601744
2023-08-18	36.70	38.33	36.53	37.59	640247
2023-08-21	37.61	38.27	37.07	37.82	741983
2023-08-22	37.90	38.54	37.43	38.26	566632
2023-08-23	38.47	39.01	38.11	38.35	578018
2023-08-24	38.35	38.35	37.34	37.52	660087
2023-08-25	37.72	38.70	37.35	38.25	599469
2023-08-28	38.61	38.79	37.75	38.01	442160
2023-08-29	38.00	38.72	37.52	38.19	847812
2023-08-30	38.08	38.14	37.33	37.96	570890
2023-08-31	38.07	38.24	37.32	37.48	655660
2023-09-01	37.99	38.49	37.56	37.69	632526
2023-09-05	37.30	38.30	36.90	37.97	887447
2023-09-06	37.99	38.69	37.65	38.19	469167
2023-09-07	37.47	38.10	36.67	37.69	547215
2023-09-08	37.87	37.98	37.02	37.87	480530
2023-09-11	37.79	37.79	37.79	37.79	145
2023-09-12	38.25	38.71	37.11	37.15	681659
2023-09-13	37.06	37.16	35.36	35.50	1337779
2023-09-14	35.80	36.25	35.58	36.01	763608
2023-09-15	36.06	36.17	35.54	35.82	1690609
2023-09-18	35.65	35.88	34.96	35.02	844018
2023-09-19	34.87	34.90	33.82	34.37	893627
2023-09-20	34.68	34.94	33.88	33.99	801899
2023-09-21	33.34	33.80	32.64	33.53	985459
2023-09-22	33.80	34.04	32.37	32.39	823739
2023-09-25	32.13	32.77	31.66	32.21	778087
2023-09-26	32.19	33.37	32.17	32.35	710161
2023-09-27	32.49	32.91	31.50	32.09	913138
2023-09-28	32.00	32.34	31.13	31.76	773180
2023-09-29	32.22	32.47	31.39	31.62	754964
2023-10-02	31.50	31.58	29.24	29.41	1182927
2023-10-03	29.38	29.96	28.78	29.68	1198190
2023-10-04	29.81	29.85	28.29	28.94	1023413
2023-10-05	28.73	30.73	28.57	30.51	982040
2023-10-06	30.11	30.65	29.81	30.04	1198421
2023-10-09	29.46	30.14	28.95	30.03	793986
2023-10-10	30.02	30.86	29.91	30.13	756112
2023-10-11	30.14	30.74	29.78	30.25	703578
2023-10-12	30.29	30.39	28.73	28.91	979568
2023-10-13	29.01	30.00	28.80	29.83	679613
2023-10-16	29.82	30.28	29.24	29.63	695477
2023-10-17	29.33	29.85	28.99	29.05	927818
2023-10-18	29.51	29.64	27.27	27.96	1969015
2023-10-19	28.00	28.15	26.65	27.10	1730410
2023-10-20	27.06	27.50	26.52	26.64	1183032
2023-10-23	26.32	26.93	25.84	26.32	1072384
2023-10-24	26.64	27.62	26.48	26.64	1193313
2023-10-25	26.12	26.30	24.24	24.38	1514501
2023-10-26	24.70	25.83	24.46	25.00	2143310
2023-10-27	25.45	25.45	23.01	23.16	1921580
2023-10-30	23.42	24.45	22.81	23.83	1774498
2023-10-31	23.90	25.16	23.67	25.05	1164746
2023-11-01	25.25	25.56	24.38	25.50	1667478
2023-11-02	26.10	26.53	25.57	26.48	1624277
2023-11-03	27.11	29.02	27.06	28.76	2369532
2023-11-06	28.60	28.84	27.08	27.66	1479835
2023-11-07	27.82	29.60	27.42	29.49	1487432
2023-11-08	29.49	29.75	28.12	28.45	1331809
2023-11-09	28.50	28.69	24.72	24.96	2940122
2023-11-10	25.06	25.14	22.76	24.13	2302440
2023-11-13	23.90	24.30	22.67	23.81	1446758
2023-11-14	25.35	26.69	25.29	26.45	2322829
2023-11-15	26.65	27.72	26.52	26.58	1682667
2023-11-16	26.60	27.09	25.20	26.02	1136362
2023-11-17	26.36	28.17	26.18	28.12	1895669
2023-11-20	28.57	31.59	28.32	30.28	2847247
2023-11-21	29.84	29.84	28.43	28.46	1166033
2023-11-22	29.01	30.42	28.94	30.26	1419019
2023-11-24	30.13	31.90	30.13	31.03	1223861
2023-11-27	30.88	31.16	29.51	30.65	1108669
2023-11-28	30.49	31.28	29.82	30.75	1106543
2023-11-29	31.32	32.39	30.66	30.93	1258417
2023-11-30	31.36	31.86	29.43	29.63	1499399
2023-12-01	29.57	30.85	28.46	30.84	1541130
2023-12-04	30.84	31.85	30.04	30.89	1306937
2023-12-05	30.45	30.45	29.20	29.90	1104783
2023-12-06	30.37	30.87	29.70	29.86	1521019
2023-12-07	29.74	29.99	29.05	29.78	1183902
2023-12-08	29.53	30.56	28.85	29.02	1252674
2023-12-11	28.81	28.85	27.11	28.35	1541540
2023-12-12	28.25	28.66	27.40	28.15	1049552
2023-12-13	27.91	30.45	26.95	30.39	2046077
2023-12-14	31.84	33.60	31.12	31.86	3196114
2023-12-15	32.19	32.66	30.20	30.78	3254782
2023-12-18	30.64	31.47	29.85	30.35	1246847
2023-12-19	30.69	32.42	30.69	32.02	1920586
2023-12-20	32.03	32.19	29.56	29.62	1559103
2023-12-21	30.49	31.12	29.72	30.20	1279338
2023-12-22	30.86	32.70	30.50	31.36	1463176
2023-12-26	31.67	32.64	31.64	32.34	1152748
2023-12-27	32.83	33.31	31.08	31.74	1307314
2023-12-28	31.80	32.35	31.29	31.77	1309999
2023-12-29	31.78	31.91	30.45	30.49	1253772
2024-01-02	30.05	32.34	29.33	30.82	1487217
2024-01-03	30.29	30.74	29.10	29.49	1441122
2024-01-04	29.35	29.70	28.84	29.52	1745465
2024-01-05	28.83	28.96	27.36	28.63	1384275
2024-01-08	28.18	30.08	27.86	30.07	1405961
2024-01-09	29.12	29.95	28.81	29.29	1099167
2024-01-10	29.83	29.89	28.28	28.88	1136857
2024-01-11	28.15	28.60	27.60	28.15	1436342
2024-01-12	28.67	29.52	27.49	27.67	1189984
2024-01-16	27.35	27.39	26.44	26.76	1340924
2024-01-17	26.06	26.82	25.55	25.74	1236026
2024-01-18	25.94	26.00	24.82	25.24	1217974
2024-01-19	25.21	25.60	24.75	25.55	1302539
2024-01-22	25.78	26.98	25.70	26.13	1186597
2024-01-23	26.75	26.98	25.22	25.79	1001445
2024-01-24	26.12	26.38	24.92	25.06	1414376
2024-01-25	25.35	25.87	25.01	25.09	1336225
2024-01-26	25.48	26.09	24.62	24.68	1014524
2024-01-29	24.76	26.46	23.93	26.18	1353876
2024-01-30	25.81	25.91	24.58	24.59	3408970
2024-01-31	24.52	25.25	23.76	23.82	1570883
2024-02-01	24.03	25.98	23.63	25.26	2588258
2024-02-02	24.44	25.42	23.97	25.29	1876277
2024-02-05	24.81	25.06	24.23	24.84	1378620
2024-02-06	24.86	26.63	24.53	26.57	1323031
2024-02-07	26.56	26.58	25.71	26.07	1067891
2024-02-08	26.34	27.90	26.01	27.47	1219490
2024-02-09	27.89	28.89	27.47	28.23	1114659
2024-02-12	28.30	29.64	28.20	29.61	1429582
2024-02-13	27.89	28.02	26.07	26.45	2409139
2024-02-14	27.11	28.33	26.43	28.28	1550907
2024-02-15	27.95	29.39	27.01	28.47	2674927
2024-02-16	27.59	28.11	27.04	27.74	1634593
2024-02-20	27.41	27.70	26.80	27.15	1401581
2024-02-21	27.00	27.30	26.26	26.88	1688014
2024-02-22	26.50	27.88	25.33	27.18	1980930
2024-02-23	26.72	27.03	25.49	26.10	2105687
2024-02-26	25.75	27.69	25.69	27.66	1817254
2024-02-27	28.45	31.13	28.00	31.02	3291168
2024-02-28	30.43	33.25	30.28	32.80	3195771
2024-02-29	33.80	34.87	31.70	32.12	4110862
2024-03-01	32.42	34.01	32.31	32.66	1954154
2024-03-04	32.99	33.28	31.70	32.39	1571635
2024-03-05	31.99	32.42	29.89	30.25	1778718
2024-03-06	30.84	31.18	29.52	29.95	1698525
2024-03-07	30.10	30.63	29.41	30.02	1055175
2024-03-08	30.72	32.00	29.61	29.97	977407
2024-03-11	29.75	31.10	29.16	29.54	1229739
2024-03-12	29.60	29.70	27.76	27.78	1313184
2024-03-13	27.62	28.88	27.27	28.67	1523688
2024-03-14	28.08	28.48	27.00	27.52	2034745
2024-03-15	27.41	28.32	27.41	28.30	2031435
2024-03-18	28.05	28.05	27.05	27.37	1577069
2024-03-19	27.32	27.95	27.10	27.63	1076847
2024-03-20	27.60	28.41	27.18	27.78	947607
2024-03-21	28.37	28.54	27.20	27.65	1339622
2024-03-22	27.62	27.62	26.83	26.91	813225
2024-03-25	26.95	27.34	26.74	26.83	733792
2024-03-26	27.19	27.55	26.21	26.26	978523
2024-03-27	26.50	27.46	26.06	27.02	1200890
2024-03-28	26.98	28.23	26.61	27.51	1053673
2024-04-01	27.43	27.46	26.60	27.22	878671
2024-04-02	26.38	26.38	25.07	25.10	1931650
2024-04-03	25.00	25.55	24.34	24.98	1163621
2024-04-04	25.32	25.56	24.75	24.97	1209635
2024-04-05	24.54	25.26	24.34	24.78	879766
2024-04-08	24.75	25.49	24.75	25.30	1137559
2024-04-09	25.46	26.24	25.33	26.08	901450
2024-04-10	24.76	25.19	24.38	24.95	1611476
2024-04-11	25.29	25.53	24.42	25.01	1407971
2024-04-12	24.83	24.99	23.96	24.27	1295745
2024-04-15	24.13	24.15	22.51	22.92	1559005
2024-04-16	22.62	22.84	21.80	21.81	1231033
2024-04-17	21.94	22.13	21.44	21.50	1076901
2024-04-18	21.37	21.86	21.18	21.32	1145388
2024-04-19	21.22	21.63	20.78	21.57	1457195
2024-04-22	21.77	22.20	20.88	21.83	1024407
2024-04-23	21.78	22.85	21.50	21.53	849473
2024-04-24	21.56	21.73	21.03	21.17	859470
2024-04-25	20.53	20.66	19.64	20.02	1460292
2024-04-26	20.11	20.99	19.37	20.76	1025682
2024-04-29	21.06	22.40	21.06	21.98	1325645
2024-04-30	21.50	21.97	21.30	21.40	1201235
2024-05-01	21.33	23.56	21.31	22.50	1686447
2024-05-02	22.80	23.36	22.37	23.27	1218715
2024-05-03	24.44	24.99	23.42	23.60	1294988
2024-05-06	23.76	24.32	23.51	23.72	1495293
2024-05-07	23.77	24.09	23.29	23.88	1096319
2024-05-08	23.38	23.64	22.76	23.00	1375019
2024-05-09	24.29	24.94	23.35	24.86	1669933
2024-05-10	25.00	25.42	24.22	24.46	2042656
2024-05-13	25.01	26.74	24.93	25.42	1697948
2024-05-14	25.96	26.98	25.60	25.73	1198167
2024-05-15	26.65	27.17	25.99	26.22	1381069
2024-05-16	26.28	26.46	25.82	26.17	1236486
2024-05-17	26.05	26.55	25.81	26.22	1089298
2024-05-20	26.21	26.41	25.72	25.89	970453
2024-05-21	25.66	26.40	25.51	25.71	1146144
2024-05-22	25.55	26.46	25.20	25.97	1106720
2024-05-23	25.94	25.97	24.68	24.88	1438759
2024-05-24	25.11	25.17	24.61	24.84	833390
2024-05-28	25.07	25.25	22.64	22.72	2021255
2024-05-29	22.18	22.29	21.41	21.67	2722669
2024-05-30	22.03	22.24	21.65	22.10	2160778
2024-05-31	22.33	22.56	21.31	21.38	1946671
2024-06-03	22.60	24.33	22.03	23.52	3813572
2024-06-04	23.49	24.09	22.96	23.25	2145226
2024-06-05	23.35	23.65	22.58	23.09	2700472
2024-06-06	23.00	23.24	22.55	22.95	1771263
2024-06-07	22.50	23.18	22.43	22.73	1449300
2024-06-10	22.54	23.40	22.11	23.28	1352580
2024-06-11	23.01	23.77	22.76	23.75	1400547
2024-06-12	24.80	26.98	24.51	25.85	2296412
2024-06-13	25.85	26.52	25.42	25.96	1204738
2024-06-14	25.88	26.17	25.01	25.15	1030717
2024-06-17	25.00	25.62	24.75	25.17	1035029
2024-06-18	25.13	25.17	24.58	24.80	1584396
2024-06-20	24.50	24.64	23.93	24.15	1320517
2024-06-21	24.25	24.41	23.45	24.22	2998355
2024-06-24	26.21	26.93	24.80	25.00	2619795
2024-06-25	24.70	24.84	23.97	24.00	1669931
2024-06-26	23.86	23.86	21.91	22.91	2458140
2024-06-27	22.98	23.54	22.71	23.19	1526664
2024-06-28	23.19	23.20	21.78	22.38	5391362
2024-07-01	22.11	23.43	22.06	22.47	1291352
2024-07-02	22.44	22.46	21.60	22.15	1434669
2024-07-03	22.42	23.15	22.15	22.95	843311
2024-07-05	22.80	22.96	22.16	22.76	1123536
2024-07-08	23.16	23.39	22.82	22.94	1793597
2024-07-09	22.86	22.86	21.79	22.26	1495008
2024-07-10	22.46	23.26	22.09	23.15	1301304
2024-07-11	23.94	25.41	23.81	24.63	2585268
2024-07-12	25.03	26.82	24.99	25.79	1984871
2024-07-15	25.91	26.57	25.44	26.01	1479543
2024-07-16	26.36	27.51	25.92	27.35	2085114
2024-07-17	26.75	28.18	26.50	27.36	1966364
2024-07-18	27.09	27.77	25.35	26.09	1644635
2024-07-19	26.13	26.28	24.97	25.08	1175438
2024-07-22	25.03	25.41	24.40	25.33	1322663
2024-07-23	25.07	26.76	25.07	26.46	1816916
2024-07-24	26.24	26.82	25.53	25.60	1157795
2024-07-25	25.96	27.29	25.71	26.42	1971980
2024-07-26	26.84	27.42	26.27	26.50	1292100
2024-07-29	26.50	27.06	26.00	26.94	1285625
2024-07-30	27.00	27.23	25.98	26.27	924863
2024-07-31	26.40	27.28	25.93	26.21	1251976
2024-08-01	26.63	26.63	24.73	25.14	1397463
2024-08-02	23.99	24.25	23.00	23.85	1317190
2024-08-05	21.25	23.10	21.25	22.33	1503381
2024-08-06	22.61	23.02	21.80	22.49	1049224
2024-08-07	23.06	23.27	21.24	21.31	1491535
2024-08-08	22.08	22.39	20.80	22.38	1563822
2024-08-09	22.40	22.61	21.13	21.46	1449388
2024-08-12	21.54	21.87	21.01	21.77	1099733
2024-08-13	22.11	22.66	21.76	22.41	1330668
2024-08-14	22.81	22.81	21.38	21.51	1560307
2024-08-15	22.25	23.17	21.82	22.87	1238464
2024-08-16	22.69	23.17	22.09	22.63	1057720
2024-08-19	22.69	23.50	22.39	23.44	1179088
2024-08-20	23.35	23.60	22.99	23.18	892742
2024-08-21	23.34	23.95	23.24	23.61	1123098
2024-08-22	23.64	23.67	22.87	23.00	867540
2024-08-23	23.06	24.16	22.85	23.63	1060794
2024-08-26	23.94	24.05	23.40	23.58	805808
2024-08-27	23.52	23.62	22.68	22.94	660328
2024-08-28	22.83	23.02	22.09	22.35	894768
2024-08-29	22.49	23.50	22.34	23.00	935993
2024-08-30	23.06	23.19	21.93	22.44	1400003
2024-09-03	22.35	23.09	21.51	21.62	1527915
2024-09-04	21.72	22.15	21.07	21.27	872639
2024-09-05	21.24	21.56	20.72	20.93	992955
2024-09-06	21.00	21.33	19.51	19.72	1418935
2024-09-09	19.85	20.14	19.52	19.83	1251711
2024-09-10	19.86	20.38	19.31	20.12	1162243
2024-09-11	19.79	20.29	19.21	20.24	1300648
2024-09-12	20.20	20.68	19.61	20.67	1517450
2024-09-13	21.14	22.22	21.00	22.07	2388517
2024-09-16	22.11	22.22	21.21	21.51	1519883
2024-09-17	21.81	23.15	21.77	22.55	1466694
2024-09-18	23.00	23.76	22.26	22.52	1723378
2024-09-19	23.29	23.68	22.86	22.93	1608545
2024-09-20	22.70	22.70	21.86	21.88	3145118
2024-09-23	21.92	21.94	21.44	21.46	1204721
2024-09-24	21.46	21.86	21.16	21.47	1048596
2024-09-25	21.87	21.87	20.66	20.70	1273097
2024-09-26	21.10	21.21	20.23	20.57	1771784
2024-09-27	21.01	21.42	20.67	21.00	1116742
2024-09-30	20.95	21.39	20.37	20.55	1105544
2024-10-01	20.56	20.84	18.96	19.20	2293313
2024-10-02	19.01	19.11	18.53	18.55	1833595
2024-10-03	18.33	18.37	17.48	17.65	2010062
2024-10-04	17.94	18.15	17.43	17.99	1854037
2024-10-07	17.96	18.22	17.70	17.84	1602666
2024-10-08	17.75	18.00	17.46	17.89	2093401
2024-10-09	17.99	18.18	17.45	17.65	1512566
2024-10-10	17.42	17.84	17.09	17.79	1836922
2024-10-11	17.57	18.60	17.34	18.58	1485691
2024-10-14	18.50	19.62	18.23	19.51	2390748
2024-10-15	19.57	19.92	19.30	19.52	1809888
2024-10-16	19.80	20.85	19.71	20.58	1898074
2024-10-17	20.68	21.31	20.43	20.98	2266334
2024-10-18	21.14	21.47	20.98	21.08	1266665
2024-10-21	21.07	21.09	20.40	20.67	2372585
2024-10-22	20.67	21.12	20.22	21.08	1543851
2024-10-23	21.00	21.17	19.50	19.94	1912458
2024-10-24	17.63	17.74	15.35	15.85	11379694
2024-10-25	16.10	16.69	15.55	15.95	3768009
2024-10-28	16.04	16.98	15.94	16.34	3312211
2024-10-29	16.26	16.26	14.70	14.99	4551689
2024-10-30	14.80	14.90	14.28	14.33	3510016
2024-10-31	14.25	14.52	13.95	14.22	2598911
2024-11-01	14.21	14.85	14.01	14.81	1800843
2024-11-04	14.66	15.30	14.61	15.14	2037499
2024-11-05	14.76	15.44	14.55	15.43	1906272
2024-11-06	15.81	16.23	15.52	16.06	3448554
2024-11-07	16.20	17.15	15.67	16.00	3367888
2024-11-08	16.05	17.00	15.61	16.73	2418301
2024-11-11	17.24	17.83	16.94	17.50	2566495
2024-11-12	17.15	17.24	16.36	16.65	2639173
2024-11-13	16.80	17.30	16.10	16.11	2106754
2024-11-14	16.20	16.28	15.01	15.12	2125164
2024-11-15	15.31	15.31	13.96	13.97	3689284
2024-11-18	14.50	15.20	13.54	14.17	5618659
2024-11-19	14.10	14.26	13.75	14.13	3465508
2024-11-20	14.15	14.27	12.82	13.12	4478095
2024-11-21	13.23	14.39	13.23	13.80	3970945
2024-11-22	14.00	14.58	13.64	14.30	2409743
2024-11-25	14.89	15.24	14.41	14.79	3836964
2024-11-26	14.65	14.77	14.17	14.73	2178078
2024-11-27	15.07	15.46	14.64	15.21	2168111
2024-11-29	15.41	15.69	15.12	15.62	1399168
2024-12-02	15.66	16.01	15.42	15.73	2247654
2024-12-03	15.53	15.70	14.51	14.65	2211153
2024-12-04	14.63	15.04	14.36	14.49	1593749
2024-12-05	14.48	14.48	13.58	13.65	2507299
2024-12-06	13.90	14.88	13.74	14.72	2821292
2024-12-09	14.90	15.29	14.60	14.62	1901865
2024-12-10	14.58	14.90	14.27	14.72	1580188
2024-12-11	14.75	14.83	13.88	14.10	1731411
2024-12-12	14.05	14.05	13.46	13.56	1567076
2024-12-13	13.50	13.52	12.47	12.90	3187759
2024-12-16	12.90	13.79	12.65	13.38	2135176
2024-12-17	13.34	13.51	12.90	13.13	2915427
2024-12-18	13.15	13.20	11.90	12.02	3206603
2024-12-19	12.12	12.24	11.79	12.08	2846009
2024-12-20	11.94	12.45	11.85	12.18	3685823
2024-12-23	12.25	12.41	11.91	12.10	1790425
2024-12-24	12.12	12.21	11.83	12.05	859604
2024-12-26	11.83	12.23	11.61	12.12	1802215
2024-12-27	11.99	12.30	11.69	11.97	2255081
2024-12-30	11.80	11.85	11.35	11.41	2618196
2024-12-31	11.54	11.82	11.34	11.66	3223865
2025-01-02	11.88	12.27	11.71	12.22	2350993
2025-01-03	12.22	12.53	11.94	12.13	2825961
2025-01-06	12.19	13.07	12.13	12.80	3016382
2025-01-07	12.80	13.34	12.46	12.47	2364590
2025-01-08	12.04	12.25	11.83	12.02	1894840
2025-01-10	11.24	11.43	9.93	10.20	7221060
2025-01-13	10.11	10.19	9.65	10.05	4049205
2025-01-14	10.11	10.39	9.59	9.74	3171252
2025-01-15	10.24	10.31	9.63	9.71	3354357
2025-01-16	9.76	9.91	9.25	9.42	3442172
2025-01-17	9.48	9.69	9.32	9.50	3332068
2025-01-21	9.60	10.09	9.55	9.94	2653363
2025-01-22	9.88	11.11	9.81	11.01	4936414
2025-01-23	11.00	11.36	10.62	11.29	3542496
2025-01-24	11.25	11.46	10.89	10.99	2050409
2025-01-27	10.29	10.77	10.11	10.55	2677593
2025-01-28	10.64	10.67	9.99	10.01	3142830
2025-01-29	9.97	10.42	9.93	10.12	2537623
2025-01-30	10.32	10.73	10.10	10.51	2177331
2025-01-31	10.58	10.65	10.11	10.32	2163175
2025-02-03	9.79	9.90	9.32	9.54	3080615
2025-02-04	9.55	9.79	9.41	9.62	2478460
2025-02-05	9.76	10.63	9.72	10.51	2626289
2025-02-06	10.63	10.73	10.07	10.13	2581687
2025-02-07	10.07	10.43	9.72	9.79	2061362
2025-02-10	9.92	9.97	9.47	9.58	2002560
2025-02-11	9.39	9.48	9.08	9.21	2160354
2025-02-12	9.01	9.58	8.96	9.51	2541330
2025-02-13	9.53	9.72	9.33	9.64	2068538
2025-02-14	9.86	10.93	9.82	10.70	4753288
2025-02-18	10.94	12.05	10.89	11.53	6301680
2025-02-19	11.61	12.80	11.48	12.28	5921978
2025-02-20	12.53	12.84	12.03	12.25	4696142
2025-02-21	12.61	12.63	11.93	12.17	4448813
2025-02-24	12.02	12.19	11.34	11.51	3252696
2025-02-25	11.77	11.86	10.45	10.71	3861513
2025-02-26	10.80	11.10	10.52	10.80	2471756
2025-02-27	11.30	12.00	10.84	10.86	3802790
2025-02-28	10.27	10.34	9.52	10.09	4575494
2025-03-03	10.18	10.37	9.38	9.45	3004948
2025-03-04	9.04	9.53	8.30	9.10	5953200
2025-03-05	9.40	9.49	8.86	9.37	2839443
2025-03-06	9.00	10.00	8.87	9.90	4492614
2025-03-07	9.89	10.68	9.69	10.35	3207413
2025-03-10	10.00	10.10	9.42	9.46	3669818
2025-03-11	9.41	9.79	8.64	9.30	2596226
2025-03-12	9.35	9.66	9.24	9.62	1629358
2025-03-13	9.52	10.18	9.20	9.22	2079206
2025-03-14	9.17	9.60	8.97	9.14	2064313
2025-03-17	9.22	9.89	8.92	9.58	3200639
2025-03-18	9.42	9.47	8.86	9.19	3112795
2025-03-19	9.12	9.39	8.90	9.30	2491057
2025-03-20	9.18	9.29	8.69	8.70	3599254
2025-03-21	8.50	9.08	8.50	9.00	3690467
2025-03-24	9.21	9.38	9.09	9.31	2525135
2025-03-25	9.32	9.36	8.59	8.73	3868387
2025-03-26	8.65	8.82	8.12	8.31	4166814
2025-03-27	8.15	8.43	8.11	8.40	2729612
2025-03-28	8.27	8.43	8.03	8.07	2765195
2025-03-31	7.69	7.83	6.98	7.11	6679372
2025-04-01	7.08	7.14	6.59	6.66	5084352
2025-04-02	6.50	7.59	6.50	7.30	5369876
2025-04-03	6.87	7.21	6.77	6.89	3889988
2025-04-04	6.83	6.91	6.43	6.63	4813486
2025-04-07	6.19	6.88	5.90	6.54	5213419
2025-04-08	6.87	7.03	6.12	6.28	3700149
2025-04-09	6.10	7.38	5.97	7.08	5507660
2025-04-10	6.79	6.91	6.37	6.77	3091175
2025-04-11	6.74	7.44	6.65	7.41	2357154
2025-04-14	7.56	7.67	7.26	7.50	3032529
2025-04-15	7.36	7.76	7.25	7.36	1946490
2025-04-16	7.20	7.27	6.73	6.86	2700544
2025-04-17	6.85	7.30	6.80	7.23	2869982
2025-04-21	7.36	8.33	7.15	7.92	5618109
2025-04-22	7.94	8.33	7.86	8.31	2831883
2025-04-23	8.70	8.90	8.07	8.09	2562937
2025-04-24	8.08	8.23	8.02	8.18	1532493
2025-04-25	8.12	8.33	7.91	8.31	1946473
2025-04-28	8.53	8.84	8.34	8.48	3141398
2025-04-29	8.57	8.64	8.16	8.20	2855166
2025-04-30	8.04	8.94	7.90	8.87	4226911
2025-05-01	8.90	8.90	8.49	8.64	2128702
2025-05-02	8.74	9.27	8.67	8.84	3466016
2025-05-05	8.70	8.81	8.43	8.44	2622760
2025-05-06	8.23	8.24	7.24	7.25	4224702
2025-05-07	7.39	7.50	7.21	7.29	3681033
2025-05-08	7.88	8.54	7.24	8.28	5369669
2025-05-09	8.42	8.71	8.05	8.12	5139253
2025-05-12	8.45	8.89	8.43	8.55	3873459
2025-05-13	8.56	8.75	8.00	8.32	3427398
2025-05-14	8.34	8.54	7.65	7.88	3423950
2025-05-15	7.85	8.09	7.62	8.08	1916778
2025-05-16	8.14	8.52	8.03	8.50	2459226
2025-05-19	8.55	9.16	8.52	9.06	5818749
2025-05-20	9.04	9.77	9.02	9.67	5214101
2025-05-21	9.53	9.68	9.02	9.20	4183791
2025-05-22	9.15	9.57	9.02	9.46	2643201
2025-05-23	9.05	9.23	8.93	9.16	2185649
2025-05-27	9.43	9.61	9.15	9.33	3694932
2025-05-28	9.36	9.79	9.30	9.66	2999338
2025-05-29	7.37	7.53	6.90	7.45	24223439
2025-05-30	7.43	7.43	6.83	6.87	8853700
2025-06-02	6.93	7.59	6.92	7.16	7986739
2025-06-03	7.27	7.76	6.98	7.69	5713855
2025-06-04	7.66	7.84	7.52	7.67	3993416
2025-06-05	7.63	7.88	7.31	7.58	4334650
2025-06-06	7.79	8.40	7.75	8.09	7210091
2025-06-09	8.38	8.77	8.00	8.28	6897304
2025-06-10	8.42	9.13	8.36	8.47	5135358
2025-06-11	8.66	8.69	8.22	8.37	3707273
2025-06-12	8.20	8.45	8.06	8.35	2500485
2025-06-13	8.02	8.48	8.00	8.31	3283360
2025-06-16	8.54	9.11	8.25	8.96	5226679
2025-06-17	10.03	10.52	9.53	9.58	10372271
2025-06-18	9.61	9.71	9.01	9.60	5805610
2025-06-20	9.74	9.94	8.95	9.20	5904914
2025-06-23	9.03	9.51	8.88	9.23	3948443
2025-06-24	9.45	9.92	9.29	9.57	5292266
2025-06-25	9.58	9.66	9.30	9.56	3235671
2025-06-26	9.57	9.74	9.45	9.61	2985287
2025-06-27	9.70	10.14	9.51	9.56	4006500
2025-06-30	9.56	9.68	9.33	9.38	2742283
2025-07-01	9.23	10.13	8.98	9.88	5564439
2025-07-02	9.95	11.08	9.89	10.73	7234244
2025-07-03	10.80	10.90	10.45	10.74	2811328
2025-07-07	10.65	10.83	10.18	10.25	3609561
2025-07-08	10.33	11.47	10.32	11.12	6609121
2025-07-09	11.50	12.25	11.40	12.13	6893588
2025-07-10	12.31	12.34	11.79	12.16	4240232
2025-07-11	12.01	12.13	11.27	11.54	3730736
2025-07-14	11.37	12.12	11.36	11.95	2836291
2025-07-15	12.17	12.20	11.31	11.48	3452590
2025-07-16	11.65	12.24	11.60	11.96	3676460
2025-07-17	12.12	12.40	11.80	11.83	2815524
2025-07-18	12.08	12.55	11.86	12.06	3837721
2025-07-21	12.29	13.57	12.29	12.63	6749545
2025-07-22	13.01	13.51	12.80	13.49	5626251
2025-07-23	14.10	14.61	13.76	14.24	6669181
2025-07-24	14.27	14.32	12.48	12.78	7334925
2025-07-25	12.82	13.71	12.73	13.60	4120784
2025-07-28	13.68	13.73	12.94	13.11	3891473
2025-07-29	13.19	13.19	12.28	12.50	4904021
2025-07-30	12.78	13.07	12.09	12.33	4438688
2025-07-31	12.02	12.28	11.46	11.64	6811193
2025-08-01	11.30	11.61	11.17	11.49	5099555
2025-08-04	11.59	12.31	11.51	12.12	3422969
2025-08-05	12.02	12.10	11.56	11.58	3458300
2025-08-06	11.40	11.40	10.97	11.37	3888009
2025-08-07	11.52	11.54	10.83	11.46	5831339
2025-08-08	11.51	11.51	10.57	10.79	4085060
2025-08-11	10.92	11.07	10.60	10.74	3287636
2025-08-12	10.88	11.16	10.73	10.86	4030043
2025-08-13	10.99	11.51	10.93	11.00	9603536
2025-08-14	11.30	11.45	10.65	10.90	6969810
2025-08-15	10.97	11.31	10.72	10.99	4768606
2025-08-18	10.98	11.11	10.71	10.73	3758866
2025-08-19	10.67	10.72	10.13	10.29	5193296
2025-08-20	10.23	10.35	9.82	10.21	3456890
2025-08-21	10.09	10.25	9.93	10.13	2724496
2025-08-22	10.23	10.73	10.09	10.52	3219737
2025-08-25	11.07	11.55	10.92	11.38	5969608
2025-08-26	11.62	11.62	11.25	11.36	3401570
2025-08-27	11.37	11.64	11.35	11.42	2714762
2025-08-28	11.62	11.95	11.41	11.60	3762453
2025-08-29	11.60	11.65	11.16	11.36	2787192
2025-09-02	11.17	11.80	11.06	11.40	3459648
2025-09-03	11.40	12.46	11.34	11.71	4683149
2025-09-04	11.70	11.83	11.29	11.62	2974156
2025-09-05	11.76	12.24	11.63	12.06	5160233
2025-09-08	12.29	12.30	11.74	11.84	3630269
2025-09-09	11.88	11.95	11.28	11.88	4785478
2025-09-10	11.95	12.03	10.89	11.29	6417490
2025-09-11	11.19	11.78	11.15	11.42	5062107
2025-09-12	11.38	11.65	11.17	11.42	3332304

Explore More About NTLA

Coins representing dividend payouts and trends

NTLA Dividend History

Discover Intellia Therapeutics 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

NTLA Stock Split History

Discover Intellia Therapeutics 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

NTLA Historical Prices

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

Web Analytics