NTRA Historical Prices

Summary

Key Stock Metrics

62.96

(January 29, 2024)

52-Week Low

183.00

(January 13, 2025)

52-Week High

183.00

(January 13, 2025)

All-Time High

171.92

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-07-02	22.10	24.36	21.55	22.47	13667967
2015-07-06	22.00	23.24	21.65	22.00	776049
2015-07-07	21.79	22.51	21.58	22.00	583050
2015-07-08	22.65	22.65	21.00	21.47	295355
2015-07-09	21.58	22.08	21.04	21.25	255063
2015-07-10	21.78	21.90	21.17	21.75	193699
2015-07-13	21.94	21.95	21.06	21.09	413112
2015-07-14	20.95	21.14	20.01	20.68	605864
2015-07-15	20.50	20.68	20.04	20.53	348893
2015-07-16	20.53	22.10	20.11	21.88	713481
2015-07-17	22.10	22.14	20.60	20.88	280965
2015-07-20	21.08	22.40	20.86	21.43	338913
2015-07-21	21.20	21.37	20.31	20.60	254196
2015-07-22	20.18	20.98	20.14	20.77	187579
2015-07-23	20.74	21.21	20.29	20.42	98219
2015-07-24	20.66	20.75	19.00	19.22	514253
2015-07-27	18.77	18.88	17.61	18.00	933037
2015-07-28	18.00	18.14	17.80	18.10	430521
2015-07-29	18.00	18.64	18.00	18.21	567714
2015-07-30	18.00	18.79	18.00	18.13	247758
2015-07-31	18.08	18.48	18.00	18.09	250838
2015-08-03	17.91	17.92	15.83	16.86	491128
2015-08-04	17.06	17.58	16.60	17.20	154981
2015-08-05	17.25	17.65	16.47	17.49	119377
2015-08-06	17.50	18.54	17.50	17.83	258615
2015-08-07	17.94	18.15	16.78	17.06	112215
2015-08-10	17.18	17.38	16.31	17.16	134197
2015-08-11	17.03	17.03	16.45	16.67	58796
2015-08-12	16.52	16.55	15.80	16.35	171899
2015-08-13	15.99	15.99	14.17	15.56	912658
2015-08-14	16.06	17.77	15.63	15.76	678588
2015-08-17	15.58	17.44	15.00	15.23	156530
2015-08-18	15.19	15.86	14.66	15.58	150445
2015-08-19	15.45	15.45	14.36	14.72	123710
2015-08-20	14.63	14.89	14.13	14.34	220954
2015-08-21	14.02	14.48	13.49	14.22	383986
2015-08-24	13.65	14.79	13.47	14.27	173943
2015-08-25	14.68	14.80	13.93	14.35	106137
2015-08-26	14.80	15.17	14.35	15.16	151772
2015-08-27	15.33	15.89	14.70	15.34	223301
2015-08-28	15.33	16.25	15.33	15.99	166349
2015-08-31	15.98	16.29	15.51	15.82	74530
2015-09-01	15.59	15.98	15.46	15.76	148432
2015-09-02	15.85	16.13	15.00	15.31	214913
2015-09-03	15.40	15.76	15.29	15.30	93029
2015-09-04	15.14	15.62	15.05	15.26	98707
2015-09-08	15.44	16.09	15.39	15.85	169063
2015-09-09	15.98	16.21	15.59	15.72	54983
2015-09-10	15.69	16.09	15.47	15.95	66000
2015-09-11	15.87	16.27	15.83	16.26	185158
2015-09-14	16.23	16.44	15.84	16.01	103649
2015-09-15	16.01	16.61	15.77	16.52	98422
2015-09-16	16.58	16.79	15.40	15.77	212041
2015-09-17	15.96	16.14	15.59	15.80	157919
2015-09-18	15.66	16.21	15.03	15.13	847729
2015-09-21	15.31	15.47	14.09	14.44	239984
2015-09-22	14.37	14.59	13.09	13.15	342420
2015-09-23	13.21	13.86	12.77	12.94	299935
2015-09-24	12.93	13.95	12.79	13.82	182486
2015-09-25	13.90	14.00	12.61	12.94	164876
2015-09-28	13.19	13.35	11.73	12.21	406909
2015-09-29	12.21	13.24	10.90	11.10	382484
2015-09-30	11.26	12.64	10.25	10.85	1694129
2015-10-01	10.90	11.22	9.96	10.36	293879
2015-10-02	10.26	10.26	9.62	9.74	481173
2015-10-05	9.87	9.87	9.17	9.44	627768
2015-10-06	9.40	10.16	9.16	9.33	243873
2015-10-07	9.44	9.60	9.07	9.24	538505
2015-10-08	9.25	9.43	8.97	9.40	324519
2015-10-09	9.40	9.93	9.27	9.48	322054
2015-10-12	9.47	10.55	8.93	9.20	466115
2015-10-13	9.25	9.37	9.00	9.14	220620
2015-10-14	9.15	9.38	8.92	8.92	209221
2015-10-15	8.95	9.29	8.81	9.18	124036
2015-10-16	9.21	9.32	8.53	8.60	214181
2015-10-19	8.62	8.88	8.26	8.54	76082
2015-10-20	8.49	8.49	8.01	8.25	81098
2015-10-21	8.26	8.29	7.83	8.06	115151
2015-10-22	8.08	8.21	7.90	8.05	138342
2015-10-23	8.25	9.00	7.74	8.55	312931
2015-10-26	8.50	8.75	8.27	8.50	110202
2015-10-27	8.49	8.66	8.30	8.63	123553
2015-10-28	8.63	8.99	8.46	8.99	118314
2015-10-29	8.96	9.15	8.66	8.76	130996
2015-10-30	8.80	8.80	8.03	8.25	164442
2015-11-02	8.30	8.71	8.00	8.50	102999
2015-11-03	8.51	8.96	8.42	8.72	84667
2015-11-04	8.72	8.82	8.40	8.70	111608
2015-11-05	8.74	8.76	8.41	8.66	100173
2015-11-06	8.66	9.17	8.36	9.02	131814
2015-11-09	9.13	9.49	9.00	9.16	145759
2015-11-10	9.18	9.85	8.96	9.76	250253
2015-11-11	9.84	9.99	9.30	9.32	123872
2015-11-12	9.23	9.61	8.88	9.01	132795
2015-11-13	9.15	10.94	8.30	9.97	462515
2015-11-16	9.86	10.80	8.88	9.25	122037
2015-11-17	9.35	9.44	8.82	9.28	43790
2015-11-18	9.35	9.99	9.06	9.74	85710
2015-11-19	9.77	9.90	9.00	9.02	120771
2015-11-20	9.05	9.21	8.63	8.78	141196
2015-11-23	8.78	9.45	8.65	8.89	83470
2015-11-24	8.89	8.96	8.52	8.73	79935
2015-11-25	8.77	9.01	8.55	8.90	95361
2015-11-27	8.93	9.26	8.58	8.62	52872
2015-11-30	8.68	9.21	8.24	8.89	103024
2015-12-01	9.01	9.02	8.72	8.97	215791
2015-12-02	9.04	10.11	8.77	9.64	134236
2015-12-03	9.66	9.70	9.03	9.14	81502
2015-12-04	9.15	9.48	8.78	9.30	178274
2015-12-07	9.32	9.76	9.13	9.70	135581
2015-12-08	9.57	10.17	9.52	9.92	76337
2015-12-09	9.93	10.20	9.35	10.00	74584
2015-12-10	10.04	10.75	9.96	10.68	245979
2015-12-11	10.52	10.79	10.28	10.39	195086
2015-12-14	10.44	10.56	10.11	10.29	129454
2015-12-15	10.36	10.70	10.30	10.66	94028
2015-12-16	10.73	11.00	10.52	10.75	132778
2015-12-17	10.85	11.27	10.52	10.91	160729
2015-12-18	10.88	12.14	10.77	11.64	347010
2015-12-21	11.68	11.83	11.40	11.57	173215
2015-12-22	11.52	11.95	10.83	11.21	296613
2015-12-23	11.34	11.44	10.80	11.20	152577
2015-12-24	11.28	11.37	11.02	11.27	37331
2015-12-28	11.21	11.99	11.00	11.34	109656
2015-12-29	11.19	11.27	10.06	10.80	896595
2015-12-30	10.81	11.15	10.38	11.10	378183
2015-12-31	10.89	11.02	10.22	10.80	453895
2016-01-04	10.06	10.79	10.06	10.34	803573
2016-01-05	10.13	10.50	9.72	10.37	592352
2016-01-06	9.98	10.60	9.94	10.46	540840
2016-01-07	10.20	10.25	9.75	9.89	188054
2016-01-08	9.86	10.15	9.75	9.78	569612
2016-01-11	9.75	9.76	7.95	8.74	544573
2016-01-12	8.61	9.25	7.90	9.05	304835
2016-01-13	9.02	10.19	8.10	8.93	375386
2016-01-14	8.84	8.86	8.20	8.76	262761
2016-01-15	8.56	8.92	7.96	8.82	595139
2016-01-19	8.88	9.00	8.25	8.63	329269
2016-01-20	8.58	8.99	7.82	8.76	504079
2016-01-21	8.70	8.86	8.41	8.58	161797
2016-01-22	8.67	9.16	8.56	9.06	205553
2016-01-25	8.99	9.42	8.95	9.18	233853
2016-01-26	9.16	9.35	8.64	9.14	315102
2016-01-27	9.08	9.20	8.81	8.85	226832
2016-01-28	8.85	9.19	8.66	8.94	293143
2016-01-29	8.86	9.08	8.19	8.55	272454
2016-02-01	8.46	8.46	7.81	8.04	149767
2016-02-02	7.95	8.11	7.61	7.73	107918
2016-02-03	7.76	7.76	7.20	7.52	166156
2016-02-04	7.52	8.08	7.20	7.52	94182
2016-02-05	7.45	7.83	7.04	7.18	134744
2016-02-08	7.10	7.10	6.52	6.61	131435
2016-02-09	6.58	7.22	6.58	6.66	134143
2016-02-10	6.67	7.09	6.67	6.85	384596
2016-02-11	6.72	7.11	6.70	6.98	252505
2016-02-12	7.06	7.07	6.58	7.00	158284
2016-02-16	7.08	7.45	6.90	7.08	121137
2016-02-17	7.10	7.37	7.05	7.21	192501
2016-02-18	7.20	7.40	7.05	7.10	199040
2016-02-19	7.07	7.13	6.94	6.99	578371
2016-02-22	6.90	7.66	6.74	7.48	297856
2016-02-23	7.43	7.80	7.30	7.72	95991
2016-02-24	7.64	8.07	7.35	7.86	89246
2016-02-25	7.86	8.07	7.20	7.76	234297
2016-02-26	7.74	7.95	7.52	7.52	151807
2016-02-29	7.41	8.04	6.73	6.75	229797
2016-03-01	6.78	7.43	6.77	7.30	187453
2016-03-02	7.33	8.27	7.30	7.30	178675
2016-03-03	8.11	8.73	8.10	8.70	121773
2016-03-04	8.60	8.99	8.40	8.91	166831
2016-03-07	8.91	9.97	8.84	9.77	498621
2016-03-08	9.67	9.91	9.32	9.77	433824
2016-03-09	9.50	9.50	7.58	8.42	681989
2016-03-10	8.44	8.94	8.28	8.42	338036
2016-03-11	8.47	9.06	8.40	8.97	302265
2016-03-14	8.99	9.81	8.99	9.61	271213
2016-03-15	9.56	9.56	8.51	8.71	141882
2016-03-16	8.65	8.95	8.51	8.89	128083
2016-03-17	8.92	9.03	8.28	8.72	118132
2016-03-18	8.78	8.93	8.35	8.81	662476
2016-03-21	8.81	9.38	8.81	9.24	148650
2016-03-22	9.23	9.49	9.19	9.24	118563
2016-03-23	9.26	9.36	8.72	8.77	162599
2016-03-24	8.75	9.01	8.59	8.85	90960
2016-03-28	8.93	9.19	8.58	8.81	17821
2016-03-29	8.80	9.20	8.71	8.78	139497
2016-03-30	9.10	9.46	9.10	9.40	98150
2016-03-31	9.43	9.71	9.33	9.40	159006
2016-04-01	9.46	9.70	9.44	9.58	75025
2016-04-04	9.56	9.85	9.45	9.63	135771
2016-04-05	9.53	9.74	9.20	9.45	80366
2016-04-06	9.38	9.75	9.38	9.60	103790
2016-04-07	9.48	9.80	9.48	9.65	122304
2016-04-08	9.74	9.75	9.50	9.59	98927
2016-04-11	9.58	9.80	9.56	9.63	59108
2016-04-12	9.70	9.90	9.55	9.74	98302
2016-04-13	9.74	10.12	9.72	9.99	207897
2016-04-14	9.99	10.15	9.71	10.13	90554
2016-04-15	10.05	10.41	9.98	10.16	85016
2016-04-18	10.17	10.31	9.98	10.30	78681
2016-04-19	10.49	10.49	10.19	10.33	81157
2016-04-20	10.35	10.50	10.21	10.33	58903
2016-04-21	10.35	10.77	10.28	10.47	85071
2016-04-22	10.51	10.68	10.27	10.49	88514
2016-04-25	10.44	10.72	10.35	10.59	90434
2016-04-26	10.59	10.67	10.32	10.35	65017
2016-04-27	10.32	10.39	9.95	10.06	88230
2016-04-28	10.08	10.36	9.88	10.06	79888
2016-04-29	10.05	10.22	9.73	9.82	91246
2016-05-02	9.69	9.87	9.54	9.71	145428
2016-05-03	9.59	9.90	9.36	9.65	76244
2016-05-04	9.53	9.82	9.41	9.60	75892
2016-05-05	9.56	9.65	9.29	9.37	80436
2016-05-06	9.27	9.60	9.26	9.57	86980
2016-05-09	9.50	10.33	9.47	10.04	89879
2016-05-10	10.01	10.01	9.56	9.68	199737
2016-05-11	10.87	12.07	10.87	11.59	713079
2016-05-12	11.54	11.85	10.89	11.29	315763
2016-05-13	11.19	11.67	10.96	11.34	119463
2016-05-16	11.44	11.50	11.11	11.24	150119
2016-05-17	11.24	11.38	11.07	11.20	257248
2016-05-18	11.12	11.41	11.09	11.13	216344
2016-05-19	11.07	11.26	10.86	11.12	187854
2016-05-20	11.24	11.29	10.95	11.00	366807
2016-05-23	11.06	12.22	11.06	12.12	630500
2016-05-24	12.07	12.45	11.90	12.40	560599
2016-05-25	12.50	13.52	12.33	13.13	376998
2016-05-26	13.09	13.42	12.56	13.18	201359
2016-05-27	13.08	13.69	12.81	13.45	143753
2016-05-31	13.35	13.80	13.35	13.79	472816
2016-06-01	13.20	13.25	11.84	12.12	712619
2016-06-02	12.04	12.57	12.04	12.34	250817
2016-06-03	12.30	12.35	11.82	12.11	260980
2016-06-06	12.23	12.39	11.89	12.27	155235
2016-06-07	12.35	12.74	12.14	12.48	271720
2016-06-08	12.44	12.44	11.96	12.17	178817
2016-06-09	12.21	12.21	11.56	11.76	183354
2016-06-10	11.68	11.85	11.41	11.80	246651
2016-06-13	11.69	11.81	11.37	11.58	205706
2016-06-14	11.54	11.84	11.50	11.77	288023
2016-06-15	11.79	11.93	11.59	11.64	192401
2016-06-16	11.63	11.94	11.50	11.87	239400
2016-06-17	11.94	12.16	11.45	11.46	166564
2016-06-20	11.65	11.86	11.52	11.60	188132
2016-06-21	11.55	11.55	11.18	11.46	144925
2016-06-22	11.62	12.04	11.49	11.98	458255
2016-06-23	12.14	13.74	12.12	13.62	1520146
2016-06-24	12.87	13.72	12.87	13.47	2214427
2016-06-27	13.32	13.56	12.55	12.82	367061
2016-06-28	12.75	12.75	11.02	11.80	990695
2016-06-29	11.79	12.54	11.79	12.37	376449
2016-06-30	12.47	12.47	11.83	12.07	302841
2016-07-01	12.10	12.33	11.75	12.28	296158
2016-07-05	12.11	12.28	11.94	12.14	140175
2016-07-06	12.10	12.36	12.04	12.26	170475
2016-07-07	12.20	12.33	11.98	12.18	192315
2016-07-08	12.15	12.63	12.12	12.52	281507
2016-07-11	12.52	12.60	12.43	12.50	250881
2016-07-12	12.53	12.81	12.32	12.70	291849
2016-07-13	12.67	12.68	11.95	12.15	239422
2016-07-14	12.24	12.43	12.02	12.05	131336
2016-07-15	12.10	12.54	12.10	12.47	168839
2016-07-18	12.29	12.70	12.19	12.65	197218
2016-07-19	12.72	12.94	12.59	12.84	206302
2016-07-20	12.94	13.11	12.71	13.00	137977
2016-07-21	13.03	13.21	12.82	12.88	110494
2016-07-22	12.86	13.00	12.73	12.82	78561
2016-07-25	12.81	13.24	12.28	12.78	105169
2016-07-26	12.78	12.89	12.58	12.84	53273
2016-07-27	12.88	13.26	12.88	13.25	238417
2016-07-28	13.18	13.36	12.95	13.28	211017
2016-07-29	13.15	13.34	12.90	13.10	202095
2016-08-01	13.19	13.40	12.91	13.04	161286
2016-08-02	12.98	13.36	12.90	13.05	123542
2016-08-03	12.96	13.24	12.92	12.97	122251
2016-08-04	12.95	13.39	12.95	13.10	159323
2016-08-05	13.08	13.08	11.03	12.22	382961
2016-08-08	12.18	12.37	11.30	11.44	339800
2016-08-09	11.37	11.53	10.69	10.74	310960
2016-08-10	10.81	10.81	10.41	10.42	206786
2016-08-11	10.46	11.08	10.43	10.97	205828
2016-08-12	10.87	11.14	10.78	11.00	110860
2016-08-15	10.99	11.24	10.91	11.05	123074
2016-08-16	10.79	11.22	10.60	10.70	194525
2016-08-17	11.18	11.91	10.18	10.44	406142
2016-08-18	10.46	10.52	10.16	10.25	178672
2016-08-19	10.25	10.60	9.41	9.72	399099
2016-08-22	9.76	9.90	9.51	9.53	386361
2016-08-23	9.61	10.15	9.61	10.04	294264
2016-08-24	10.01	10.12	9.66	9.70	238908
2016-08-25	9.72	9.86	9.42	9.64	297207
2016-08-26	9.62	10.02	9.62	9.83	184719
2016-08-29	9.91	10.11	9.66	10.06	152293
2016-08-30	10.02	10.41	9.90	10.11	164946
2016-08-31	10.12	10.22	9.74	9.95	182427
2016-09-01	9.88	10.22	9.60	10.06	211504
2016-09-02	10.06	10.21	9.86	10.21	98545
2016-09-06	10.21	10.64	10.21	10.53	218519
2016-09-07	10.58	10.78	10.38	10.67	125118
2016-09-08	10.69	10.71	10.48	10.59	141350
2016-09-09	10.67	10.67	9.97	10.00	158524
2016-09-12	9.97	10.45	9.95	10.41	145231
2016-09-13	10.31	10.38	9.91	10.07	120820
2016-09-14	10.12	10.41	10.02	10.24	116109
2016-09-15	10.29	10.37	10.07	10.16	130396
2016-09-16	10.21	10.38	10.09	10.22	613931
2016-09-19	10.31	10.41	10.02	10.23	116648
2016-09-20	10.34	10.35	10.14	10.24	112414
2016-09-21	10.28	10.30	9.81	10.27	169836
2016-09-22	10.31	10.75	10.21	10.72	151123
2016-09-23	10.72	10.83	10.50	10.59	111089
2016-09-26	10.54	10.97	10.54	10.75	92460
2016-09-27	10.71	10.92	10.67	10.73	129686
2016-09-28	10.79	10.94	10.26	10.42	171516
2016-09-29	10.40	10.92	10.40	10.65	418785
2016-09-30	10.65	11.16	10.33	11.11	194688
2016-10-03	11.10	11.41	11.03	11.35	179282
2016-10-04	11.36	11.90	10.94	11.00	115730
2016-10-05	11.42	12.00	11.05	11.70	364831
2016-10-06	11.53	11.64	11.19	11.45	284634
2016-10-07	11.51	11.66	11.05	11.46	108563
2016-10-10	11.50	11.74	11.50	11.66	126175
2016-10-11	11.59	11.71	11.23	11.54	284359
2016-10-12	11.52	11.52	11.00	11.13	305525
2016-10-13	11.06	11.49	10.50	10.99	378783
2016-10-14	11.01	11.01	10.73	10.83	160921
2016-10-17	10.80	10.80	10.22	10.36	194519
2016-10-18	10.46	10.74	10.17	10.24	171938
2016-10-19	10.30	10.47	10.00	10.10	145253
2016-10-20	10.10	10.53	10.03	10.30	206420
2016-10-21	10.23	10.28	9.99	9.99	161079
2016-10-24	10.09	10.24	9.81	9.95	150683
2016-10-25	9.97	9.97	9.40	9.42	157981
2016-10-26	9.38	9.63	9.13	9.20	206605
2016-10-27	9.24	9.28	8.99	9.00	118485
2016-10-28	9.00	9.07	8.49	8.51	313553
2016-10-31	8.56	8.59	8.26	8.48	298628
2016-11-01	8.47	8.75	8.25	8.35	199164
2016-11-02	8.27	8.48	7.99	8.02	127275
2016-11-03	7.98	8.35	7.88	8.13	207998
2016-11-04	8.17	8.66	8.09	8.45	170126
2016-11-07	8.71	9.04	8.60	9.00	196215
2016-11-08	8.97	9.27	8.77	9.24	113027
2016-11-09	9.18	9.62	9.18	9.55	182264
2016-11-10	10.00	11.34	9.53	10.35	654879
2016-11-11	10.41	11.27	10.10	11.15	540796
2016-11-14	11.15	11.60	10.86	11.60	348536
2016-11-15	11.51	11.78	11.43	11.70	209711
2016-11-16	11.57	11.81	11.15	11.72	179027
2016-11-17	11.63	12.00	11.63	11.91	221739
2016-11-18	11.90	11.99	11.71	11.98	250520
2016-11-21	11.95	12.02	11.71	12.00	271868
2016-11-22	12.03	12.85	11.95	12.80	534059
2016-11-23	12.59	12.95	12.38	12.86	337860
2016-11-25	12.86	12.89	11.95	12.17	254086
2016-11-28	12.11	12.21	11.80	12.00	226889
2016-11-29	12.00	12.07	11.77	11.94	144231
2016-11-30	11.95	12.16	11.88	12.00	203541
2016-12-01	12.00	12.13	11.65	11.74	103430
2016-12-02	11.71	11.96	11.63	11.86	94179
2016-12-05	11.91	12.12	11.81	11.87	214764
2016-12-06	11.83	11.95	11.63	11.84	92474
2016-12-07	11.73	11.73	11.38	11.49	161171
2016-12-08	11.45	11.74	11.27	11.60	278457
2016-12-09	11.51	11.92	11.51	11.72	157448
2016-12-12	11.78	11.86	11.32	11.74	103624
2016-12-13	11.74	12.06	11.74	11.89	90715
2016-12-14	11.90	11.97	11.68	11.71	86055
2016-12-15	11.74	11.90	11.65	11.84	81553
2016-12-16	11.85	11.97	11.73	11.85	167996
2016-12-19	11.78	11.92	11.61	11.76	127283
2016-12-20	11.76	12.00	11.75	11.97	121603
2016-12-21	11.94	11.98	11.71	11.82	113928
2016-12-22	11.81	12.06	11.70	12.03	429359
2016-12-23	12.02	12.37	11.97	12.06	287694
2016-12-27	12.00	12.23	11.80	11.83	468983
2016-12-28	11.89	12.06	11.72	11.99	253444
2016-12-29	12.00	12.09	11.26	11.51	242135
2016-12-30	11.48	12.00	11.47	11.71	162955
2017-01-03	11.80	11.91	11.55	11.89	148963
2017-01-04	11.87	12.01	11.81	11.90	247057
2017-01-05	11.80	12.03	11.61	11.62	110358
2017-01-06	11.95	12.13	11.46	11.49	195845
2017-01-09	11.42	11.90	11.29	11.67	184243
2017-01-10	11.60	11.86	11.53	11.83	108938
2017-01-11	11.83	11.83	10.77	11.03	233725
2017-01-12	10.96	10.99	10.50	10.71	163133
2017-01-13	10.73	10.89	10.65	10.70	83695
2017-01-17	10.60	10.81	9.80	9.85	143015
2017-01-18	9.95	10.67	9.67	9.82	184285
2017-01-19	9.85	9.91	9.69	9.71	117587
2017-01-20	9.68	9.81	9.49	9.50	230671
2017-01-23	9.41	9.59	8.92	9.02	516226
2017-01-24	9.00	9.17	8.47	9.15	451770
2017-01-25	9.28	9.65	9.25	9.49	159687
2017-01-26	9.50	9.65	8.97	9.05	253363
2017-01-27	9.08	9.14	8.90	8.90	145217
2017-01-30	8.86	8.86	8.60	8.68	147399
2017-01-31	8.66	9.02	8.60	8.96	177196
2017-02-01	9.03	9.14	8.82	8.98	183035
2017-02-02	8.95	9.31	8.86	9.29	113186
2017-02-03	9.42	9.55	9.21	9.39	144083
2017-02-06	9.39	9.43	9.02	9.15	111570
2017-02-07	9.19	9.37	8.97	9.19	109435
2017-02-08	9.12	9.36	8.86	9.24	114101
2017-02-09	9.29	9.55	9.21	9.35	102623
2017-02-10	9.43	9.52	9.27	9.37	80079
2017-02-13	9.50	9.52	9.34	9.51	207741
2017-02-14	9.48	9.91	9.48	9.87	167977
2017-02-15	9.65	9.94	9.51	9.91	105002
2017-02-16	9.95	9.99	9.60	9.83	126293
2017-02-17	9.82	10.02	9.81	9.95	161197
2017-02-21	9.91	10.00	9.75	9.78	109047
2017-02-22	9.79	9.85	9.58	9.76	106148
2017-02-23	9.78	9.84	9.65	9.74	66054
2017-02-24	9.67	9.78	9.57	9.70	267689
2017-02-27	9.75	10.15	9.51	9.91	203932
2017-02-28	9.95	10.02	9.51	9.56	229629
2017-03-01	9.68	10.11	9.51	9.85	330298
2017-03-02	9.78	9.94	9.64	9.76	113775
2017-03-03	9.73	9.90	9.58	9.73	150983
2017-03-06	9.70	9.72	9.45	9.51	208015
2017-03-07	9.46	9.91	9.23	9.87	199659
2017-03-08	8.60	8.99	8.09	8.10	1803934
2017-03-09	8.13	8.17	7.56	7.86	414093
2017-03-10	8.00	8.07	7.89	8.00	366096
2017-03-13	8.16	8.59	8.00	8.41	252544
2017-03-14	8.31	8.84	8.27	8.47	158860
2017-03-15	8.47	8.84	8.39	8.80	194140
2017-03-16	8.86	8.86	8.69	8.75	135524
2017-03-17	8.76	8.87	8.65	8.76	618450
2017-03-20	8.75	8.95	8.72	8.76	123258
2017-03-21	8.80	8.86	8.44	8.64	224416
2017-03-22	8.67	8.75	8.38	8.59	249239
2017-03-23	8.64	8.90	8.50	8.78	82210
2017-03-24	8.76	8.96	8.62	8.70	263058
2017-03-27	8.58	9.13	8.58	8.96	148431
2017-03-28	8.90	9.09	8.75	8.83	178488
2017-03-29	8.80	8.98	8.78	8.81	108280
2017-03-30	8.80	9.08	8.76	8.93	241277
2017-03-31	8.93	8.94	8.75	8.87	142448
2017-04-03	8.90	8.94	8.55	8.63	127874
2017-04-04	8.64	8.64	8.32	8.61	137297
2017-04-05	8.55	8.86	8.44	8.52	353594
2017-04-06	8.54	8.54	8.37	8.48	282584
2017-04-07	8.45	8.52	8.39	8.44	224232
2017-04-10	8.48	8.55	8.23	8.24	263223
2017-04-11	8.23	8.23	7.62	7.68	394127
2017-04-12	7.66	7.72	7.47	7.51	193588
2017-04-13	7.43	7.55	7.35	7.50	144550
2017-04-17	7.50	7.87	7.49	7.86	121223
2017-04-18	7.90	8.24	7.80	8.15	178263
2017-04-19	8.15	8.36	8.14	8.22	149514
2017-04-20	8.24	8.47	8.15	8.31	102541
2017-04-21	8.31	8.41	8.03	8.39	214819
2017-04-24	8.50	8.50	8.31	8.36	129733
2017-04-25	8.42	8.65	8.41	8.62	146001
2017-04-26	8.61	9.34	8.56	9.23	241952
2017-04-27	9.24	9.24	8.93	9.00	116339
2017-04-28	9.01	9.14	8.92	9.05	94882
2017-05-01	9.09	9.36	9.05	9.24	133584
2017-05-02	9.21	9.75	9.21	9.49	182060
2017-05-03	9.42	9.47	9.12	9.20	132188
2017-05-04	9.26	9.53	9.00	9.18	86777
2017-05-05	9.19	9.35	9.05	9.27	86945
2017-05-08	9.25	9.49	9.25	9.38	155254
2017-05-09	9.36	9.64	9.06	9.16	189042
2017-05-10	9.23	11.24	9.20	10.67	1023421
2017-05-11	10.60	10.66	10.19	10.43	350584
2017-05-12	10.39	10.68	10.13	10.46	247620
2017-05-15	10.48	10.65	10.47	10.56	175277
2017-05-16	10.50	10.60	10.36	10.53	153745
2017-05-17	10.50	10.74	10.30	10.41	152538
2017-05-18	10.36	10.49	10.26	10.35	140152
2017-05-19	10.33	10.63	10.15	10.18	124808
2017-05-22	10.16	10.42	10.12	10.35	113909
2017-05-23	10.40	10.40	10.15	10.23	72376
2017-05-24	10.21	10.37	10.11	10.31	77371
2017-05-25	10.38	10.40	10.18	10.32	65744
2017-05-26	10.33	10.44	10.26	10.43	90562
2017-05-30	10.45	10.48	10.28	10.32	87593
2017-05-31	10.35	10.54	10.16	10.24	99123
2017-06-01	10.16	10.69	10.16	10.57	153033
2017-06-02	10.55	10.95	10.55	10.92	263490
2017-06-05	10.94	10.98	10.47	10.47	104066
2017-06-06	10.35	10.50	10.20	10.25	141801
2017-06-07	10.21	10.31	9.87	9.91	150531
2017-06-08	9.88	10.30	9.86	10.05	98828
2017-06-09	10.05	10.43	9.95	10.41	167469
2017-06-12	10.37	10.60	10.34	10.55	183810
2017-06-13	10.59	10.91	10.50	10.71	110306
2017-06-14	10.71	10.79	10.44	10.68	152239
2017-06-15	10.55	10.68	10.45	10.52	114558
2017-06-16	10.50	10.68	10.42	10.45	411891
2017-06-19	10.46	10.85	10.46	10.77	129618
2017-06-20	10.68	10.89	10.60	10.66	119464
2017-06-21	10.72	10.89	10.70	10.78	183659
2017-06-22	10.80	10.91	10.65	10.76	225103
2017-06-23	10.75	10.88	10.66	10.87	740688
2017-06-26	10.88	12.07	10.75	11.94	542015
2017-06-27	12.00	12.00	11.01	11.04	173926
2017-06-28	11.12	11.40	11.04	11.32	177563
2017-06-29	11.40	11.40	10.77	11.09	130096
2017-06-30	11.08	11.20	10.77	10.86	88630
2017-07-03	10.94	11.13	10.76	11.10	71189
2017-07-05	11.10	11.16	10.78	10.88	126338
2017-07-06	10.80	10.81	10.61	10.74	103118
2017-07-07	10.74	10.99	10.71	10.96	76038
2017-07-10	10.87	10.95	10.54	10.71	106726
2017-07-11	10.78	11.18	10.73	10.97	109982
2017-07-12	11.00	11.18	10.76	11.01	91981
2017-07-13	10.99	11.06	10.74	11.00	96578
2017-07-14	10.96	11.17	10.50	10.73	164519
2017-07-17	10.72	10.91	10.63	10.86	78112
2017-07-18	10.81	11.19	10.79	11.13	230525
2017-07-19	11.15	11.25	10.47	10.71	313078
2017-07-20	10.77	10.90	9.71	9.75	275883
2017-07-21	9.89	10.01	9.57	9.69	199838
2017-07-24	9.73	9.73	9.16	9.23	182482
2017-07-25	9.16	9.42	8.93	8.93	169513
2017-07-26	8.93	9.00	8.75	8.75	179582
2017-07-27	8.76	8.88	8.36	8.52	166945
2017-07-28	8.48	8.66	8.10	8.18	202653
2017-07-31	8.22	8.22	8.00	8.07	258285
2017-08-01	8.12	8.28	8.00	8.22	216199
2017-08-02	8.19	8.25	8.07	8.10	119063
2017-08-03	8.12	8.30	8.03	8.14	163552
2017-08-04	8.18	8.32	8.13	8.29	74792
2017-08-07	8.18	8.22	7.78	8.02	141386
2017-08-08	7.99	8.33	7.94	8.16	210895
2017-08-09	8.50	10.83	8.46	10.35	1117886
2017-08-10	10.14	10.14	9.73	10.11	713966
2017-08-11	10.12	10.64	10.00	10.62	278269
2017-08-14	10.62	11.15	10.45	11.01	312880
2017-08-15	10.92	11.08	10.68	10.78	202191
2017-08-16	10.86	11.28	10.78	11.27	389522
2017-08-17	11.18	11.40	10.98	11.12	209423
2017-08-18	10.97	11.25	10.60	11.19	167944
2017-08-21	11.25	11.34	10.98	11.34	313167
2017-08-22	11.38	11.78	11.31	11.64	401530
2017-08-23	11.53	11.68	11.33	11.35	132534
2017-08-24	11.38	11.68	11.38	11.64	93177
2017-08-25	11.69	11.69	11.42	11.60	73871
2017-08-28	11.70	12.40	11.69	12.23	312139
2017-08-29	12.04	12.17	11.99	12.00	116628
2017-08-30	12.00	12.15	11.86	12.02	138726
2017-08-31	12.10	12.47	12.04	12.35	199685
2017-09-01	12.40	12.45	12.16	12.42	155113
2017-09-05	12.35	12.75	12.10	12.50	358294
2017-09-06	12.50	12.83	12.42	12.78	250361
2017-09-07	12.75	13.25	12.57	13.15	225302
2017-09-08	13.15	13.25	12.96	13.10	160849
2017-09-11	13.22	13.49	12.60	13.33	172263
2017-09-12	13.29	13.37	13.09	13.21	146249
2017-09-13	13.18	13.30	13.01	13.26	372347
2017-09-14	13.25	13.25	12.97	13.04	324769
2017-09-15	13.07	13.07	12.78	12.99	462935
2017-09-18	12.97	13.04	12.60	12.70	189968
2017-09-19	12.67	12.75	12.30	12.63	282152
2017-09-20	12.61	12.63	12.28	12.32	136204
2017-09-21	12.32	12.34	11.95	12.16	146969
2017-09-22	12.12	12.64	12.11	12.46	149356
2017-09-25	12.42	12.61	12.25	12.32	100193
2017-09-26	12.34	12.45	12.20	12.27	86256
2017-09-27	12.31	12.96	12.30	12.93	231249
2017-09-28	12.96	13.05	12.83	12.92	147561
2017-09-29	12.87	12.98	12.69	12.89	72210
2017-10-02	12.86	13.42	12.78	13.42	126337
2017-10-03	13.34	13.95	13.34	13.80	284600
2017-10-04	13.73	14.05	13.49	13.78	132429
2017-10-05	13.69	13.98	13.46	13.56	104469
2017-10-06	13.84	14.76	13.75	14.31	214196
2017-10-09	14.27	14.27	13.23	13.25	237742
2017-10-10	13.43	13.84	13.21	13.32	123556
2017-10-11	13.36	13.60	12.50	13.18	73275
2017-10-12	13.18	13.47	13.08	13.39	127090
2017-10-13	13.44	13.46	13.10	13.21	129065
2017-10-16	13.30	13.40	13.05	13.16	70775
2017-10-17	13.11	13.14	12.91	12.99	50277
2017-10-18	12.95	13.22	12.39	13.10	70677
2017-10-19	13.09	13.28	12.92	13.02	80301
2017-10-20	13.10	13.30	13.04	13.20	70738
2017-10-23	13.22	13.45	12.74	12.76	93912
2017-10-24	12.86	13.36	12.47	12.53	105511
2017-10-25	12.26	12.31	11.40	11.52	255927
2017-10-26	11.57	11.78	11.03	11.12	113449
2017-10-27	11.08	11.24	10.98	11.14	141349
2017-10-30	11.19	11.27	10.57	10.68	129125
2017-10-31	10.79	11.03	10.74	10.99	235157
2017-11-01	11.17	11.17	10.30	10.57	203574
2017-11-02	10.47	10.86	10.31	10.85	230734
2017-11-03	10.74	11.07	10.49	10.88	221193
2017-11-06	10.99	11.19	10.72	10.97	104364
2017-11-07	10.90	11.16	10.65	10.79	148985
2017-11-08	10.66	10.76	10.42	10.64	112879
2017-11-09	10.00	10.19	8.66	9.41	529598
2017-11-10	9.42	9.50	9.13	9.19	110800
2017-11-13	9.25	9.42	9.06	9.34	128902
2017-11-14	9.26	9.39	9.02	9.36	149532
2017-11-15	9.28	9.58	9.13	9.40	176781
2017-11-16	9.43	9.84	9.43	9.65	134035
2017-11-17	9.56	9.70	9.44	9.62	213453
2017-11-20	9.56	9.81	9.36	9.55	137194
2017-11-21	9.53	9.97	9.52	9.92	78201
2017-11-22	9.85	10.25	9.76	9.89	96763
2017-11-24	9.98	10.06	9.48	9.57	75943
2017-11-27	9.58	9.84	9.50	9.62	87043
2017-11-28	9.50	9.63	9.19	9.48	278503
2017-11-29	9.48	9.84	9.42	9.50	142218
2017-11-30	9.60	9.77	9.53	9.73	96201
2017-12-01	9.68	9.81	9.28	9.68	97095
2017-12-04	9.74	10.15	9.50	9.57	131085
2017-12-05	9.61	9.72	9.49	9.50	74698
2017-12-06	9.50	9.86	9.43	9.78	106593
2017-12-07	9.74	9.97	9.52	9.73	71747
2017-12-08	9.76	9.76	9.43	9.51	105320
2017-12-11	9.49	9.69	9.35	9.50	113808
2017-12-12	9.52	9.65	9.41	9.50	87316
2017-12-13	9.56	9.84	9.50	9.59	97822
2017-12-14	9.62	9.81	9.49	9.53	85650
2017-12-15	9.59	9.89	9.42	9.87	272259
2017-12-18	9.97	9.98	9.58	9.64	80649
2017-12-19	9.64	9.84	9.45	9.68	68801
2017-12-20	9.64	9.90	9.45	9.85	101940
2017-12-21	9.83	9.89	9.55	9.61	92640
2017-12-22	9.58	9.65	9.23	9.50	92055
2017-12-26	9.46	9.63	9.46	9.53	70818
2017-12-27	9.53	9.72	9.43	9.48	99069
2017-12-28	9.50	9.57	9.24	9.37	134496
2017-12-29	9.35	9.56	8.96	8.99	113921
2018-01-02	9.08	9.50	8.82	9.47	133282
2018-01-03	9.46	9.60	9.32	9.51	86792
2018-01-04	9.59	9.79	9.45	9.72	142072
2018-01-05	9.74	10.00	9.70	9.90	128319
2018-01-08	9.88	9.98	9.74	9.79	71623
2018-01-09	9.77	9.94	9.74	9.77	81673
2018-01-10	9.71	9.76	9.57	9.71	60518
2018-01-11	9.76	10.18	9.64	10.10	110571
2018-01-12	9.78	10.22	9.78	10.18	97954
2018-01-16	10.09	10.38	9.77	9.87	93899
2018-01-17	9.88	10.24	9.53	10.21	146590
2018-01-18	10.14	10.35	9.79	10.30	68995
2018-01-19	10.24	11.16	10.24	11.11	216557
2018-01-22	11.21	11.65	11.19	11.54	134144
2018-01-23	11.65	11.82	11.48	11.66	87344
2018-01-24	11.61	11.70	11.33	11.45	87054
2018-01-25	11.58	11.80	11.47	11.67	142781
2018-01-26	11.67	11.98	11.34	11.95	111793
2018-01-29	11.83	12.06	11.57	11.59	76709
2018-01-30	11.34	11.46	10.55	10.59	129677
2018-01-31	10.67	10.82	10.22	10.41	139545
2018-02-01	10.29	10.80	10.29	10.54	87668
2018-02-02	10.40	10.54	10.10	10.13	59373
2018-02-05	10.05	10.28	9.59	9.61	173683
2018-02-06	9.36	9.63	8.91	9.06	222580
2018-02-07	9.06	9.44	9.05	9.16	114506
2018-02-08	9.21	9.23	8.97	9.00	116180
2018-02-09	9.14	9.19	8.81	9.07	154981
2018-02-12	9.07	9.30	8.97	9.13	147064
2018-02-13	9.00	9.44	8.93	9.24	134442
2018-02-14	9.10	9.53	9.10	9.36	146386
2018-02-15	9.38	9.50	9.27	9.40	162454
2018-02-16	9.38	9.51	9.22	9.26	73675
2018-02-20	9.18	9.57	8.97	9.06	106108
2018-02-21	9.12	9.73	9.09	9.32	206099
2018-02-22	9.34	9.51	9.19	9.22	111094
2018-02-23	9.23	9.32	9.09	9.25	60600
2018-02-26	9.27	9.32	9.16	9.24	72011
2018-02-27	9.25	9.50	9.12	9.17	77553
2018-02-28	9.15	9.27	9.00	9.00	77170
2018-03-01	9.00	9.11	8.84	9.02	167360
2018-03-02	8.93	9.35	8.89	9.24	84366
2018-03-05	9.18	9.30	9.03	9.20	80228
2018-03-06	9.26	9.27	9.01	9.19	63722
2018-03-07	9.07	9.29	9.06	9.23	74838
2018-03-08	9.21	9.28	9.04	9.21	67981
2018-03-09	9.29	9.35	9.19	9.29	124575
2018-03-12	9.25	9.35	9.13	9.24	84751
2018-03-13	9.33	10.35	9.25	9.55	349273
2018-03-14	9.68	9.83	8.89	9.27	517982
2018-03-15	9.30	9.74	9.24	9.65	284730
2018-03-16	9.62	10.89	9.62	10.84	270607
2018-03-19	10.73	11.05	10.29	10.59	293731
2018-03-20	10.53	10.84	10.35	10.55	110632
2018-03-21	10.55	10.66	10.16	10.23	114013
2018-03-22	10.13	10.40	9.93	9.95	89358
2018-03-23	9.87	10.06	9.51	9.52	101681
2018-03-26	9.70	9.70	9.14	9.35	162202
2018-03-27	9.35	9.42	9.07	9.07	110739
2018-03-28	9.09	9.29	8.97	9.16	90008
2018-03-29	9.22	9.50	9.13	9.27	170483
2018-04-02	9.27	9.35	8.74	8.84	129890
2018-04-03	8.85	9.03	8.60	8.79	182813
2018-04-04	8.68	9.02	8.68	8.98	111501
2018-04-05	9.03	9.08	8.77	8.89	130127
2018-04-06	8.84	8.93	8.73	8.80	142735
2018-04-09	9.66	9.87	9.25	9.52	211122
2018-04-10	9.66	10.34	9.66	10.22	217898
2018-04-11	10.15	10.28	9.15	10.05	152069
2018-04-12	10.13	10.33	10.01	10.17	66459
2018-04-13	10.24	10.49	10.04	10.29	76018
2018-04-16	10.33	10.74	10.29	10.64	73101
2018-04-17	10.75	11.00	10.64	10.90	79809
2018-04-18	10.93	11.28	10.90	11.07	335434
2018-04-19	11.21	11.45	10.95	11.09	83711
2018-04-20	11.01	11.13	10.81	10.96	69141
2018-04-23	10.99	11.02	10.79	11.00	47423
2018-04-24	10.90	11.09	10.83	10.95	72531
2018-04-25	10.95	11.08	10.77	11.01	54969
2018-04-26	11.02	11.28	11.00	11.18	86033
2018-04-27	11.22	11.30	10.93	11.08	61363
2018-04-30	11.13	11.20	11.03	11.13	71597
2018-05-01	11.11	11.34	11.08	11.22	127097
2018-05-02	11.20	11.31	11.13	11.26	99092
2018-05-03	11.18	11.39	11.15	11.25	147709
2018-05-04	11.18	11.44	11.18	11.40	102722
2018-05-07	11.34	11.88	11.34	11.83	79987
2018-05-08	11.81	12.07	11.72	11.73	239956
2018-05-09	12.10	13.00	11.88	12.00	746423
2018-05-10	12.06	12.23	11.67	11.92	265369
2018-05-11	11.96	12.08	11.60	11.72	122303
2018-05-14	11.75	11.96	11.38	11.47	246480
2018-05-15	11.29	11.71	11.29	11.59	214184
2018-05-16	11.64	11.78	11.52	11.69	132483
2018-05-17	11.71	11.85	11.69	11.78	119052
2018-05-18	11.83	11.84	11.65	11.65	116063
2018-05-21	11.65	11.84	11.61	11.74	153851
2018-05-22	11.77	11.88	11.66	11.66	186643
2018-05-23	11.62	11.76	11.38	11.44	93838
2018-05-24	11.40	11.45	11.26	11.37	119479
2018-05-25	11.39	11.71	11.37	11.62	166453
2018-05-29	11.52	11.68	11.27	11.63	181711
2018-05-30	11.70	11.85	11.63	11.74	242283
2018-05-31	11.73	11.83	11.53	11.66	195043
2018-06-01	11.75	11.75	11.53	11.69	122396
2018-06-04	11.71	11.84	11.36	11.42	133463
2018-06-05	11.46	11.70	11.33	11.66	179824
2018-06-06	11.62	12.57	11.62	12.51	414414
2018-06-07	12.47	12.56	12.21	12.25	229666
2018-06-08	12.21	12.37	12.08	12.29	240964
2018-06-11	12.29	12.48	12.19	12.41	213521
2018-06-12	12.45	12.94	12.43	12.83	233966
2018-06-13	12.81	13.51	12.81	13.48	326682
2018-06-14	13.55	14.49	13.43	14.35	296453
2018-06-15	14.26	14.99	13.64	14.25	523831
2018-06-18	14.15	14.91	13.69	14.41	330675
2018-06-19	14.30	14.84	14.23	14.61	291478
2018-06-20	14.65	14.85	14.55	14.57	165698
2018-06-21	14.61	14.65	14.01	14.04	270751
2018-06-22	13.95	16.12	13.56	16.07	986012
2018-06-25	16.35	19.03	15.98	19.00	2506701
2018-06-26	18.77	20.00	18.50	19.98	1481479
2018-06-27	19.75	19.83	17.89	18.00	1017346
2018-06-28	18.20	19.86	17.91	18.97	992762
2018-06-29	18.96	19.43	18.50	18.82	445731
2018-07-02	18.82	19.06	17.74	18.82	773055
2018-07-03	18.90	19.34	18.87	19.25	180980
2018-07-05	19.36	20.00	18.67	19.84	536889
2018-07-06	19.84	20.24	19.45	19.93	516289
2018-07-09	20.25	21.64	19.57	19.84	501985
2018-07-10	20.08	21.89	19.63	21.04	684914
2018-07-11	19.01	22.54	19.00	20.58	1675113
2018-07-12	21.85	23.85	21.55	21.87	4584659
2018-07-13	21.89	22.23	21.29	21.59	558078
2018-07-16	21.93	22.79	21.56	22.76	492919
2018-07-17	22.86	23.29	22.53	22.72	510517
2018-07-18	22.71	23.09	22.30	22.88	336004
2018-07-19	22.70	23.98	22.19	23.64	571770
2018-07-20	22.27	22.67	21.15	22.64	865748
2018-07-23	22.39	24.07	22.27	23.32	328674
2018-07-24	23.44	23.93	22.54	22.60	740837
2018-07-25	22.55	23.36	22.54	22.73	566891
2018-07-26	22.76	23.34	22.20	22.94	346960
2018-07-27	22.95	23.14	22.33	22.87	1006246
2018-07-30	22.91	23.05	22.39	22.52	453695
2018-07-31	22.49	23.22	22.23	22.96	287356
2018-08-01	23.14	25.63	22.99	24.08	737837
2018-08-02	24.05	24.44	23.27	23.85	520150
2018-08-03	23.88	24.20	23.53	23.64	296853
2018-08-06	23.52	24.27	23.07	23.74	270633
2018-08-07	23.89	24.38	23.34	24.22	498263
2018-08-08	24.32	24.90	23.14	23.48	611070
2018-08-09	24.07	24.66	22.93	24.28	662020
2018-08-10	23.98	25.49	23.50	25.22	941412
2018-08-13	25.18	26.07	24.83	25.49	823016
2018-08-14	25.69	26.21	25.02	25.15	602538
2018-08-15	25.08	25.08	23.76	24.62	620336
2018-08-16	25.11	25.93	24.67	25.22	388938
2018-08-17	25.04	25.30	24.61	25.22	399511
2018-08-20	25.09	25.60	24.75	24.98	434798
2018-08-21	25.05	26.06	24.93	25.98	425145
2018-08-22	25.86	26.65	25.60	26.61	396639
2018-08-23	26.68	28.15	26.48	27.82	674618
2018-08-24	27.89	29.06	27.89	28.96	623210
2018-08-27	28.99	29.62	28.18	28.93	889720
2018-08-28	28.91	29.44	28.17	28.23	729085
2018-08-29	28.00	28.00	26.87	27.57	1510639
2018-08-30	27.48	28.43	27.24	27.46	910120
2018-08-31	27.35	27.94	27.32	27.64	519763
2018-09-04	27.67	27.95	27.40	27.74	683776
2018-09-05	27.74	27.81	27.00	27.15	545099
2018-09-06	27.15	27.37	26.09	26.47	566366
2018-09-07	26.36	26.55	25.89	26.25	574760
2018-09-10	26.47	26.47	25.17	25.50	1037814
2018-09-11	25.58	25.67	24.50	25.17	1394244
2018-09-12	25.12	25.29	24.55	24.98	495495
2018-09-13	25.02	25.55	24.17	25.39	1353906
2018-09-14	25.13	25.32	22.91	24.42	1412412
2018-09-17	24.42	24.70	23.65	23.73	727268
2018-09-18	23.79	24.72	23.68	24.47	515983
2018-09-19	24.40	24.46	22.92	23.49	889735
2018-09-20	23.59	24.34	23.17	23.98	611576
2018-09-21	23.88	24.58	23.71	24.05	3069644
2018-09-24	23.78	24.57	23.30	23.84	554760
2018-09-25	24.12	25.35	23.90	25.20	1114691
2018-09-26	25.20	25.23	24.48	24.78	1242099
2018-09-27	24.72	24.85	21.99	22.14	1094600
2018-09-28	22.89	24.34	22.75	23.94	1278674
2018-10-01	23.86	24.48	23.48	24.38	844866
2018-10-02	24.38	24.64	23.55	23.82	671509
2018-10-03	23.83	24.42	23.48	24.17	671848
2018-10-04	24.00	24.18	23.11	23.40	556971
2018-10-05	23.06	23.65	21.56	21.64	836426
2018-10-08	21.64	21.97	20.46	21.30	778572
2018-10-09	21.19	21.95	21.19	21.65	620720
2018-10-10	21.74	21.96	20.51	20.86	1159074
2018-10-11	20.81	21.09	20.05	20.11	952701
2018-10-12	20.64	20.96	20.40	20.77	461912
2018-10-15	20.64	20.83	19.91	20.26	628619
2018-10-16	20.38	21.43	20.00	21.22	600809
2018-10-17	21.02	21.42	20.73	21.33	284669
2018-10-18	21.26	21.93	21.18	21.40	397851
2018-10-19	21.51	22.09	21.29	21.36	354660
2018-10-22	21.36	22.06	20.83	21.76	272075
2018-10-23	21.29	21.42	20.12	21.16	393020
2018-10-24	21.21	21.71	19.79	19.82	561607
2018-10-25	19.99	21.11	19.78	20.42	516732
2018-10-26	20.05	20.81	19.65	20.27	292406
2018-10-29	20.54	20.79	19.28	19.70	309356
2018-10-30	19.63	20.79	19.34	20.77	391325
2018-10-31	20.95	22.32	20.95	21.96	508891
2018-11-01	21.96	22.19	21.33	22.16	423896
2018-11-02	22.17	22.83	21.98	22.34	356564
2018-11-05	21.50	21.92	20.90	21.48	199977
2018-11-06	21.44	21.68	20.52	21.11	452902
2018-11-07	21.22	22.15	20.95	21.31	782787
2018-11-08	21.28	21.99	20.17	20.63	668063
2018-11-09	14.56	18.08	13.70	16.80	4391474
2018-11-12	16.55	16.84	15.75	15.91	618989
2018-11-13	15.88	16.63	15.80	15.95	454587
2018-11-14	15.92	16.25	15.15	15.42	439920
2018-11-15	15.40	16.15	15.23	16.08	573430
2018-11-16	15.79	16.93	15.68	16.78	697019
2018-11-19	16.45	16.66	15.40	15.48	686530
2018-11-20	15.22	15.63	14.63	14.81	709310
2018-11-21	15.07	15.69	14.63	15.42	393181
2018-11-23	15.28	16.20	15.28	16.12	211511
2018-11-26	16.29	16.51	15.82	16.15	443870
2018-11-27	15.98	16.51	15.76	15.80	608062
2018-11-28	16.00	17.40	15.76	17.37	507071
2018-11-29	17.53	17.65	16.99	17.22	492241
2018-11-30	17.25	17.33	16.60	17.32	588938
2018-12-03	17.47	18.51	17.30	18.48	706289
2018-12-04	18.33	18.55	17.43	17.45	969222
2018-12-06	17.09	17.72	16.65	17.69	520573
2018-12-07	17.69	17.74	16.61	16.97	458120
2018-12-10	17.13	17.43	16.59	17.12	478446
2018-12-11	17.42	17.42	16.66	17.00	570662
2018-12-12	17.32	17.64	16.86	16.90	389564
2018-12-13	17.03	17.04	16.49	16.50	438809
2018-12-14	16.35	16.77	15.24	15.30	543673
2018-12-17	15.38	15.66	13.11	13.30	989995
2018-12-18	13.57	14.04	12.91	13.76	837423
2018-12-19	13.82	14.37	13.30	13.39	558264
2018-12-20	13.34	13.49	12.61	12.99	545999
2018-12-21	13.01	13.33	12.36	12.56	1292071
2018-12-24	12.39	12.91	12.02	12.32	256432
2018-12-26	12.50	13.57	12.21	13.55	592596
2018-12-27	13.16	13.23	12.33	12.87	387344
2018-12-28	12.93	13.66	12.48	13.04	385274
2018-12-31	13.31	14.03	13.04	13.96	526282
2019-01-02	13.65	13.73	12.81	12.95	478879
2019-01-03	12.90	12.92	11.64	12.10	1013920
2019-01-04	12.16	12.78	11.79	12.68	880863
2019-01-07	12.81	13.22	12.55	12.90	874385
2019-01-08	13.02	13.02	11.08	11.46	856916
2019-01-09	11.67	11.70	11.12	11.34	752537
2019-01-10	11.44	13.14	11.26	12.92	1370609
2019-01-11	12.92	13.69	12.54	13.01	482268
2019-01-14	12.83	13.77	12.51	13.28	776892
2019-01-15	13.35	14.24	13.20	14.21	592236
2019-01-16	14.18	14.49	14.05	14.27	547139
2019-01-17	14.18	14.57	13.96	14.56	530918
2019-01-18	14.62	15.18	14.31	14.60	1016721
2019-01-22	14.46	14.50	13.79	13.98	1022250
2019-01-23	14.02	14.56	12.58	12.74	617194
2019-01-24	12.75	13.29	12.51	13.19	477251
2019-01-25	13.35	13.68	13.06	13.60	657437
2019-01-28	13.34	14.02	13.17	13.99	482394
2019-01-29	14.00	14.25	13.84	14.05	319680
2019-01-30	14.14	14.64	13.97	14.60	424088
2019-01-31	14.62	15.10	13.47	13.59	463230
2019-02-01	14.25	14.80	13.75	14.35	583654
2019-02-04	14.32	14.48	13.89	13.99	315581
2019-02-05	14.04	14.25	13.80	13.91	330513
2019-02-06	13.85	14.68	13.63	14.48	322844
2019-02-07	14.41	14.41	14.00	14.34	473181
2019-02-08	14.22	14.89	14.12	14.75	342414
2019-02-11	14.88	15.24	14.50	15.22	298446
2019-02-12	15.02	15.55	15.02	15.44	440484
2019-02-13	15.48	15.93	14.96	15.47	428903
2019-02-14	15.41	16.38	15.06	16.17	551657
2019-02-15	16.33	16.74	15.98	16.55	448495
2019-02-19	16.51	16.80	16.30	16.45	562350
2019-02-20	16.47	16.47	15.76	16.17	280675
2019-02-21	16.03	16.09	15.50	15.99	258773
2019-02-22	15.98	16.84	15.85	16.76	393741
2019-02-25	16.89	17.27	16.35	16.58	498382
2019-02-26	16.59	16.78	16.18	16.29	385862
2019-02-27	16.23	16.39	15.87	16.10	343596
2019-02-28	16.10	16.12	14.85	15.84	585691
2019-03-01	15.91	16.63	15.91	16.48	390218
2019-03-04	16.52	16.91	15.26	15.37	619757
2019-03-05	15.52	15.52	15.00	15.30	466128
2019-03-06	15.36	15.67	14.85	14.86	529363
2019-03-07	14.82	15.26	14.71	15.11	433519
2019-03-08	15.00	15.97	14.86	15.57	515339
2019-03-11	15.58	16.70	15.44	16.59	763169
2019-03-12	16.70	16.86	16.23	16.66	512552
2019-03-13	17.32	20.78	17.23	19.84	2903278
2019-03-14	19.77	19.82	18.52	18.92	935627
2019-03-15	18.90	19.76	18.54	19.40	1882299
2019-03-18	19.51	20.04	18.77	19.75	580989
2019-03-19	19.82	20.48	19.20	19.56	624286
2019-03-20	19.62	20.53	19.62	20.30	849005
2019-03-21	20.37	20.51	20.20	20.49	558296
2019-03-22	20.20	20.50	19.61	19.68	541385
2019-03-25	19.50	19.72	18.92	19.21	301525
2019-03-26	19.57	19.69	18.83	18.93	405808
2019-03-27	18.90	18.95	17.94	18.18	607532
2019-03-28	18.21	20.40	18.04	19.95	721604
2019-03-29	20.33	21.31	19.83	20.62	1213808
2019-04-01	20.81	21.91	20.35	20.46	1000080
2019-04-02	20.33	21.09	20.10	20.99	392673
2019-04-03	21.12	21.48	20.70	20.86	676021
2019-04-04	20.93	21.33	20.48	20.76	530005
2019-04-05	20.89	21.30	20.64	21.18	331528
2019-04-08	21.10	21.35	20.35	20.45	311548
2019-04-09	20.38	20.55	19.87	20.00	306444
2019-04-10	20.09	21.10	19.89	20.83	490267
2019-04-11	20.81	21.02	20.38	20.39	533406
2019-04-12	20.60	20.85	20.19	20.27	379749
2019-04-15	20.25	20.38	19.90	20.28	244465
2019-04-16	20.42	20.83	20.08	20.63	330784
2019-04-17	19.20	20.09	18.61	19.31	1367939
2019-04-18	19.25	19.26	18.07	18.54	3383085
2019-04-22	18.53	18.75	17.74	18.13	1012937
2019-04-23	18.20	19.30	18.13	19.00	1074697
2019-04-24	19.32	19.32	18.52	18.88	463547
2019-04-25	18.85	19.12	18.40	18.86	336879
2019-04-26	18.93	19.21	18.53	19.09	377667
2019-04-29	19.07	19.59	18.91	19.44	439721
2019-04-30	19.46	19.62	18.99	19.11	436230
2019-05-01	19.18	19.33	18.81	18.81	472350
2019-05-02	18.77	19.59	18.66	19.56	462197
2019-05-03	19.62	20.12	18.92	19.85	1656935
2019-05-06	19.31	19.64	18.76	19.50	889988
2019-05-07	19.29	19.31	18.49	18.83	713633
2019-05-08	18.82	19.24	18.04	18.11	474245
2019-05-09	17.88	18.21	17.33	17.75	1239948
2019-05-10	19.05	21.87	17.81	21.70	1294442
2019-05-13	20.91	21.36	20.12	21.15	959500
2019-05-14	21.15	23.23	21.15	22.97	872768
2019-05-15	22.71	23.38	22.29	23.15	846840
2019-05-16	23.35	23.54	22.49	22.69	617223
2019-05-17	22.36	23.60	22.02	22.79	523399
2019-05-20	22.37	22.95	22.36	22.54	364273
2019-05-21	22.74	23.59	22.55	23.52	491653
2019-05-22	23.40	23.71	22.57	22.85	306579
2019-05-23	22.50	22.83	21.69	22.73	554829
2019-05-24	22.84	23.31	22.67	22.83	400262
2019-05-28	22.85	23.30	22.48	22.71	468893
2019-05-29	22.40	23.43	22.01	23.36	782472
2019-05-30	23.50	24.16	22.82	23.75	651652
2019-05-31	23.32	23.40	22.34	22.90	414432
2019-06-03	23.00	23.27	22.03	22.34	659200
2019-06-04	22.67	22.85	21.65	22.55	641999
2019-06-05	22.69	23.42	22.31	23.41	590878
2019-06-06	23.37	23.37	22.70	23.22	581397
2019-06-07	23.27	24.54	23.25	24.32	602614
2019-06-10	24.91	25.28	24.42	24.87	877561
2019-06-11	25.00	25.37	23.76	24.20	1107660
2019-06-12	24.18	24.66	23.38	24.59	644860
2019-06-13	24.70	25.29	24.55	25.16	679046
2019-06-14	25.04	25.56	24.41	24.76	610156
2019-06-17	24.97	25.42	24.39	25.34	696331
2019-06-18	25.50	26.39	25.43	26.31	633234
2019-06-19	26.30	26.32	25.44	26.06	846465
2019-06-20	26.59	26.59	25.33	25.40	673050
2019-06-21	25.17	25.40	24.11	25.32	1438188
2019-06-24	25.19	25.41	24.46	24.67	837191
2019-06-25	25.43	26.62	25.16	26.08	1111636
2019-06-26	26.42	26.56	25.16	25.33	854895
2019-06-27	25.49	27.06	25.49	27.01	993924
2019-06-28	27.23	27.97	26.70	27.58	4023571
2019-07-01	27.71	27.82	26.39	27.00	758160
2019-07-02	26.87	27.31	26.51	27.25	424724
2019-07-03	27.14	27.44	26.43	26.71	303935
2019-07-05	26.61	26.62	26.08	26.32	327685
2019-07-08	26.16	26.45	25.64	26.00	279570
2019-07-09	25.87	26.78	25.87	26.72	307431
2019-07-10	26.80	26.99	26.15	26.46	402985
2019-07-11	26.68	26.86	25.68	25.78	275830
2019-07-12	25.73	25.97	25.12	25.64	341402
2019-07-15	25.84	25.85	25.19	25.66	379965
2019-07-16	25.69	25.93	25.00	25.38	399134
2019-07-17	25.35	25.80	25.10	25.53	307656
2019-07-18	25.50	26.54	25.26	26.33	631121
2019-07-19	26.33	26.88	26.05	26.10	406202
2019-07-22	26.26	26.44	25.29	26.18	377192
2019-07-23	26.26	26.26	25.71	26.15	257180
2019-07-24	26.15	26.98	25.91	26.93	359946
2019-07-25	26.80	27.33	26.43	26.53	538796
2019-07-26	26.73	27.20	26.59	27.03	521888
2019-07-29	27.07	27.37	26.52	27.28	571684
2019-07-30	27.17	28.15	26.91	28.12	517398
2019-07-31	28.00	28.42	27.21	27.58	475937
2019-08-01	27.67	28.54	27.34	28.08	1184296
2019-08-02	27.70	27.74	26.75	27.69	745000
2019-08-05	27.02	27.64	25.81	25.95	788576
2019-08-06	26.18	26.80	25.77	26.74	506437
2019-08-07	26.50	27.66	26.25	27.09	463093
2019-08-08	29.00	32.00	27.13	31.89	2536347
2019-08-09	31.61	33.25	31.55	32.38	1324427
2019-08-12	31.39	31.65	27.66	29.31	1415793
2019-08-13	29.12	29.81	28.60	29.68	670445
2019-08-14	28.57	28.65	26.49	27.40	932764
2019-08-15	27.69	27.99	26.60	27.72	462718
2019-08-16	27.89	28.33	26.94	28.26	609580
2019-08-19	28.84	28.98	28.48	28.86	463225
2019-08-20	28.92	29.76	28.05	29.57	634849
2019-08-21	30.00	30.69	29.47	30.41	404661
2019-08-22	30.48	32.00	29.91	30.99	828299
2019-08-23	31.43	32.43	31.04	32.32	851701
2019-08-26	32.43	32.45	31.29	32.10	659695
2019-08-27	32.42	32.50	31.69	31.88	535525
2019-08-28	31.62	32.45	31.18	32.19	391470
2019-08-29	32.06	32.98	32.06	32.74	414682
2019-08-30	32.97	33.52	32.69	32.95	571857
2019-09-03	32.64	32.83	31.17	31.95	659437
2019-09-04	32.49	33.03	32.23	32.62	1052927
2019-09-05	32.62	33.01	31.83	32.45	747593
2019-09-06	32.71	33.55	31.98	32.04	399800
2019-09-09	32.09	32.22	29.50	29.62	641811
2019-09-10	29.55	30.29	28.48	30.00	686756
2019-09-11	30.19	30.75	29.60	30.55	566675
2019-09-12	30.52	33.01	30.52	32.52	662213
2019-09-13	33.07	33.07	32.25	32.76	597630
2019-09-16	32.80	34.53	32.73	33.77	858933
2019-09-17	33.76	34.47	32.33	33.86	610515
2019-09-18	33.90	34.32	33.01	33.46	537359
2019-09-19	33.55	34.27	33.32	33.50	456041
2019-09-20	33.35	33.83	32.70	33.72	841456
2019-09-23	33.53	34.07	33.52	34.01	520211
2019-09-24	34.35	34.95	33.81	34.89	632165
2019-09-25	35.00	36.52	33.44	34.09	1212047
2019-09-26	34.14	34.32	32.55	32.68	382788
2019-09-27	32.68	33.05	31.79	32.15	616785
2019-09-30	32.01	33.25	31.52	32.80	365552
2019-10-01	32.70	33.57	31.84	32.10	414547
2019-10-02	31.77	32.85	31.54	32.70	404200
2019-10-03	32.49	34.04	32.11	33.56	442565
2019-10-04	33.76	36.37	33.40	35.47	888364
2019-10-07	35.86	37.42	35.24	37.01	762037
2019-10-08	36.71	37.01	34.66	34.76	551191
2019-10-09	35.31	35.88	33.12	34.04	566273
2019-10-10	34.00	36.12	33.63	35.59	527451
2019-10-11	36.33	37.39	35.92	37.06	647501
2019-10-14	37.10	38.87	37.02	38.19	700781
2019-10-15	38.23	39.53	38.17	39.22	676109
2019-10-16	37.45	37.85	34.38	36.30	1412856
2019-10-17	37.30	38.42	36.38	37.99	3584112
2019-10-18	38.16	38.84	37.38	38.51	847326
2019-10-21	38.73	40.92	38.59	39.86	954383
2019-10-22	40.39	40.92	37.52	37.56	1081790
2019-10-23	37.50	39.00	36.99	37.31	670977
2019-10-24	37.38	37.71	36.89	37.15	434166
2019-10-25	37.29	39.38	37.26	38.62	805226
2019-10-28	38.67	39.14	38.44	38.97	322479
2019-10-29	38.95	38.98	38.05	38.58	251902
2019-10-30	38.25	38.37	36.80	37.86	459503
2019-10-31	37.86	38.77	37.56	38.52	427525
2019-11-01	38.90	39.15	38.11	38.94	357286
2019-11-04	39.61	39.95	38.32	38.38	361098
2019-11-05	38.49	38.70	36.84	37.22	532183
2019-11-06	37.45	37.74	36.54	36.62	520426
2019-11-07	38.01	38.60	35.31	35.86	959837
2019-11-08	35.63	37.11	35.39	36.88	735571
2019-11-11	36.99	37.45	36.17	37.34	372685
2019-11-12	37.38	39.29	37.38	39.01	657699
2019-11-13	38.81	39.58	38.30	39.52	508569
2019-11-14	39.04	40.02	38.21	38.31	336512
2019-11-15	38.68	40.40	38.58	39.83	422368
2019-11-18	39.00	39.72	37.71	39.52	679040
2019-11-19	39.68	40.85	39.36	40.40	765295
2019-11-20	40.20	40.22	37.94	39.02	946269
2019-11-21	39.13	39.40	38.23	38.36	643675
2019-11-22	38.72	39.13	37.94	39.08	402266
2019-11-25	38.97	39.67	37.28	39.45	712316
2019-11-26	39.14	39.14	37.00	38.48	687710
2019-11-27	38.44	38.70	37.57	37.75	526365
2019-11-29	37.50	37.87	36.38	36.49	387509
2019-12-02	36.36	36.47	34.81	35.45	853799
2019-12-03	35.27	35.38	33.60	34.12	1013968
2019-12-04	34.15	35.10	33.81	34.64	655311
2019-12-05	34.64	36.41	34.09	36.16	901473
2019-12-06	36.50	38.11	36.30	36.72	889104
2019-12-09	37.56	37.74	35.84	36.38	696334
2019-12-10	36.13	38.29	36.13	37.44	745150
2019-12-11	37.80	38.00	36.69	37.16	823638
2019-12-12	37.04	37.33	34.92	35.17	914634
2019-12-13	34.96	36.61	34.68	36.58	711663
2019-12-16	37.00	38.08	36.90	37.88	1230842
2019-12-17	37.91	38.49	36.54	36.73	856664
2019-12-18	36.53	37.21	34.20	34.29	1284539
2019-12-19	34.19	36.36	34.13	36.23	1275520
2019-12-20	36.54	37.46	36.18	37.02	2015909
2019-12-23	36.93	36.93	34.01	34.18	818970
2019-12-24	34.39	34.76	34.16	34.76	255297
2019-12-26	34.59	34.59	33.40	33.73	589610
2019-12-27	33.56	33.96	32.68	33.65	471422
2019-12-30	33.63	33.73	32.81	33.53	574756
2019-12-31	33.37	33.80	32.68	33.69	779020
2020-01-02	33.86	33.87	32.67	33.29	538435
2020-01-03	32.00	33.21	31.55	32.86	779384
2020-01-06	32.70	33.81	32.45	33.77	575595
2020-01-07	33.43	35.00	33.34	34.98	841730
2020-01-08	34.99	34.99	34.18	34.37	595073
2020-01-09	34.74	34.74	33.46	33.66	455587
2020-01-10	33.79	34.24	33.40	33.50	940378
2020-01-13	33.57	33.85	32.76	33.45	743728
2020-01-14	33.48	34.39	33.00	33.87	694188
2020-01-15	34.12	34.96	34.04	34.84	869048
2020-01-16	35.00	37.35	34.78	37.34	1081371
2020-01-17	37.26	38.25	37.10	37.64	688036
2020-01-21	37.31	37.75	36.60	37.15	747427
2020-01-22	37.43	38.15	36.99	37.11	579431
2020-01-23	37.04	37.11	36.14	36.83	651081
2020-01-24	37.16	37.16	35.61	35.71	558478
2020-01-27	34.81	35.75	34.00	35.35	428581
2020-01-28	35.83	36.41	35.36	35.45	476370
2020-01-29	35.41	37.03	35.26	36.04	452441
2020-01-30	35.69	35.98	34.81	35.44	464228
2020-01-31	35.24	35.41	34.84	35.01	534699
2020-02-03	35.22	36.17	34.97	36.11	629802
2020-02-04	36.72	38.03	35.84	37.39	737913
2020-02-05	37.87	38.55	37.30	37.48	468758
2020-02-06	37.69	37.75	37.09	37.33	348199
2020-02-07	37.15	37.36	35.48	35.56	428135
2020-02-10	35.41	35.73	34.98	35.40	673495
2020-02-11	35.81	35.82	34.70	34.95	814451
2020-02-12	35.00	36.83	34.85	36.51	554442
2020-02-13	36.23	36.54	34.92	35.01	442889
2020-02-14	35.03	35.94	34.96	35.64	340261
2020-02-18	35.45	36.08	35.13	36.01	267900
2020-02-19	36.24	37.46	36.04	37.13	405148
2020-02-20	37.24	37.95	36.39	37.91	395753
2020-02-21	38.00	38.71	36.83	37.11	743372
2020-02-24	35.73	37.37	35.32	36.88	564276
2020-02-25	37.14	37.56	34.31	35.01	1028851
2020-02-26	35.29	35.87	34.29	34.77	623788
2020-02-27	33.85	40.00	33.26	37.25	2078137
2020-02-28	36.54	37.92	34.06	37.91	1638194
2020-03-02	37.54	37.64	35.11	36.96	1398662
2020-03-03	37.27	38.50	36.13	36.56	827022
2020-03-04	37.51	40.27	37.51	40.17	1549249
2020-03-05	38.95	41.80	38.51	39.43	1108506
2020-03-06	38.11	39.61	36.87	38.29	774432
2020-03-09	35.23	36.17	33.25	33.27	750141
2020-03-10	33.36	34.32	29.97	31.07	1093562
2020-03-11	30.06	31.57	30.00	31.02	1058415
2020-03-12	28.60	30.63	27.81	28.31	1350454
2020-03-13	29.51	30.80	27.14	30.80	1517682
2020-03-16	25.00	26.00	22.00	22.19	1762832
2020-03-17	22.75	23.24	19.70	22.71	1904444
2020-03-18	21.02	22.46	16.87	17.27	1554661
2020-03-19	18.02	24.34	17.50	24.17	1514908
2020-03-20	24.65	25.69	23.51	25.10	1364215
2020-03-23	24.14	25.00	20.53	23.24	1055486
2020-03-24	24.01	26.59	24.00	26.39	753637
2020-03-25	26.14	26.76	24.84	26.09	1018721
2020-03-26	26.09	26.99	24.35	25.90	1155771
2020-03-27	25.05	26.61	24.85	25.46	1982695
2020-03-30	25.50	29.14	24.92	28.79	1607681
2020-03-31	28.00	30.47	27.12	29.86	1521714
2020-04-01	28.70	29.24	26.23	26.36	959250
2020-04-02	26.05	27.95	25.71	27.71	607223
2020-04-03	27.50	28.22	26.83	27.21	549090
2020-04-06	29.01	30.00	28.48	29.92	1050856
2020-04-07	30.50	31.82	29.31	29.78	786584
2020-04-08	30.21	31.54	29.62	31.30	735216
2020-04-09	32.17	32.88	31.29	32.17	648357
2020-04-13	28.88	30.55	28.30	29.84	5268126
2020-04-14	30.44	32.29	30.28	31.19	5144894
2020-04-15	31.25	32.69	30.17	32.13	1446074
2020-04-16	32.43	35.13	32.27	33.56	1453211
2020-04-17	34.55	35.06	32.67	33.66	965087
2020-04-20	32.92	36.00	32.80	34.98	1362454
2020-04-21	34.34	35.72	33.61	35.09	1042511
2020-04-22	36.19	36.43	35.07	36.07	572220
2020-04-23	36.53	37.54	36.00	36.10	561043
2020-04-24	36.33	37.00	35.94	36.85	580343
2020-04-27	37.01	37.62	36.87	37.44	620542
2020-04-28	37.81	37.81	36.25	36.39	427213
2020-04-29	37.23	37.23	35.51	36.57	717322
2020-04-30	35.80	37.93	35.27	37.04	1134131
2020-05-01	36.03	36.98	34.55	35.07	672522
2020-05-04	34.95	36.08	34.53	36.07	1174150
2020-05-05	36.82	37.19	35.51	36.31	759128
2020-05-06	36.71	37.14	35.83	35.85	477977
2020-05-07	39.00	43.81	38.75	43.51	2992335
2020-05-08	44.25	44.50	42.69	43.57	1373617
2020-05-11	43.69	47.49	43.50	46.57	1685510
2020-05-12	47.00	49.22	46.07	46.07	1657116
2020-05-13	46.34	47.82	44.74	46.95	1030784
2020-05-14	47.27	47.50	44.51	45.12	933793
2020-05-15	44.46	45.34	43.16	45.23	759984
2020-05-18	46.65	46.85	45.06	45.93	714580
2020-05-19	45.97	46.86	45.23	45.95	581884
2020-05-20	46.30	48.31	45.88	46.53	615767
2020-05-21	46.69	47.17	44.59	45.50	699179
2020-05-22	45.26	46.42	44.87	45.47	417580
2020-05-26	46.48	46.49	42.81	43.27	589448
2020-05-27	42.92	43.43	41.53	43.27	795446
2020-05-28	43.81	44.79	43.42	43.44	390876
2020-05-29	43.92	44.02	42.15	43.85	600736
2020-06-01	43.78	44.03	42.76	43.48	450947
2020-06-02	43.29	45.40	42.36	45.01	609877
2020-06-03	44.80	45.13	43.28	43.35	622287
2020-06-04	43.25	43.89	41.10	41.20	923464
2020-06-05	41.72	42.59	40.46	40.54	582179
2020-06-08	40.56	41.68	40.23	41.23	628159
2020-06-09	39.56	43.30	39.21	41.90	877997
2020-06-10	42.19	43.76	41.40	42.38	549857
2020-06-11	41.84	42.14	39.46	39.52	643479
2020-06-12	40.39	41.90	39.43	40.93	788416
2020-06-15	40.54	43.35	39.91	43.29	688891
2020-06-16	44.83	45.23	43.29	44.59	724162
2020-06-17	44.99	45.91	44.71	45.43	674018
2020-06-18	45.14	46.40	44.82	45.99	410619
2020-06-19	45.70	47.26	45.13	46.47	1421145
2020-06-22	46.47	46.47	43.20	46.32	952589
2020-06-23	45.51	48.27	45.31	46.63	1021486
2020-06-24	45.47	47.27	44.81	45.05	517627
2020-06-25	45.22	47.60	44.57	47.53	1062622
2020-06-26	47.09	47.91	45.73	45.90	2067764
2020-06-29	45.95	47.85	45.11	47.70	969827
2020-06-30	48.00	49.97	47.65	49.86	920649
2020-07-01	50.00	50.57	48.75	49.56	568025
2020-07-02	50.00	50.00	47.95	48.08	751913
2020-07-06	48.36	48.58	46.32	46.59	632867
2020-07-07	47.40	48.70	46.39	47.14	735377
2020-07-08	47.00	48.66	46.98	48.45	502393
2020-07-09	48.80	50.07	47.40	49.19	847237
2020-07-10	49.22	49.90	46.82	46.92	602603
2020-07-13	47.18	48.76	45.77	45.89	728241
2020-07-14	45.98	48.34	45.16	48.29	485653
2020-07-15	48.79	50.12	47.88	48.73	874806
2020-07-16	48.19	48.71	46.35	46.97	481481
2020-07-17	47.18	48.34	46.99	48.10	464700
2020-07-20	48.79	50.13	48.00	49.81	747640
2020-07-21	49.80	51.87	48.40	49.23	1210646
2020-07-22	49.03	49.68	48.19	49.50	569217
2020-07-23	49.90	49.97	47.67	48.41	660728
2020-07-24	47.86	47.86	45.38	46.52	480434
2020-07-27	46.76	47.64	45.91	47.54	467040
2020-07-28	47.58	47.76	46.06	46.09	425057
2020-07-29	46.51	47.15	45.95	46.68	364497
2020-07-30	46.34	48.20	46.34	47.55	711645
2020-07-31	47.51	48.10	46.00	48.02	579650
2020-08-03	48.33	50.08	48.12	49.78	621505
2020-08-04	49.83	50.22	47.99	49.35	544402
2020-08-05	49.47	51.44	48.90	51.20	1237598
2020-08-06	55.00	56.51	52.71	55.17	1522441
2020-08-07	52.82	54.80	52.35	52.87	551704
2020-08-10	53.00	53.01	51.02	51.33	432972
2020-08-11	51.19	52.10	49.16	50.37	503442
2020-08-12	50.67	53.78	50.66	53.49	531040
2020-08-13	53.70	57.70	53.70	56.38	724648
2020-08-14	56.19	56.42	54.40	54.63	504375
2020-08-17	55.34	63.01	54.57	62.78	1745659
2020-08-18	62.50	65.66	61.31	65.28	1160024
2020-08-19	65.74	66.85	64.65	65.95	623081
2020-08-20	65.54	66.75	65.01	66.01	393113
2020-08-21	66.28	66.73	64.31	65.88	477011
2020-08-24	66.66	66.66	64.00	65.49	492330
2020-08-25	65.24	65.92	64.01	65.46	387951
2020-08-26	65.78	66.93	64.69	64.83	448074
2020-08-27	64.84	64.97	63.37	64.34	414912
2020-08-28	64.85	64.85	63.68	64.39	1203524
2020-08-31	64.51	64.74	63.15	63.71	460279
2020-09-01	64.24	64.80	63.70	64.12	372496
2020-09-02	64.71	64.97	62.26	64.32	450546
2020-09-03	64.24	64.89	62.80	64.07	975323
2020-09-04	61.56	65.52	59.40	64.73	1129905
2020-09-08	63.43	64.35	61.68	61.79	530589
2020-09-09	62.75	64.21	62.65	63.12	534321
2020-09-10	60.76	63.72	60.51	61.74	939967
2020-09-11	59.56	60.75	58.03	59.61	3131096
2020-09-14	61.55	63.00	60.03	61.70	1115224
2020-09-15	62.66	64.53	61.13	61.33	1220659
2020-09-16	61.78	62.85	60.79	61.15	664192
2020-09-17	61.17	62.85	60.10	60.94	611920
2020-09-18	61.38	62.23	58.65	60.52	1525521
2020-09-21	59.68	62.81	58.70	62.76	715683
2020-09-22	62.69	64.33	62.55	64.01	880765
2020-09-23	63.31	64.75	61.84	62.33	524403
2020-09-24	63.42	66.87	62.33	64.88	1607757
2020-09-25	65.18	71.08	64.42	68.62	1986797
2020-09-28	70.16	70.97	68.56	70.05	884702
2020-09-29	69.59	73.99	69.44	72.67	794995
2020-09-30	72.46	73.92	71.12	72.24	636445
2020-10-01	73.26	73.59	71.81	72.89	470672
2020-10-02	72.13	73.26	70.15	70.78	557226
2020-10-05	71.24	72.29	69.43	70.72	713442
2020-10-06	70.99	73.58	69.92	71.41	961291
2020-10-07	71.92	74.47	70.35	72.56	860571
2020-10-08	74.26	74.43	70.80	71.40	637807
2020-10-09	71.49	74.17	70.54	73.58	424804
2020-10-12	74.50	75.00	73.11	73.60	310483
2020-10-13	73.00	74.99	72.90	73.00	522067
2020-10-14	73.45	74.12	71.59	71.91	582561
2020-10-15	71.00	72.62	69.20	71.70	483464
2020-10-16	71.70	72.70	71.00	71.08	259489
2020-10-19	71.44	74.49	71.30	72.55	345427
2020-10-20	73.18	73.97	69.78	70.35	357748
2020-10-21	70.61	71.71	67.69	67.99	298376
2020-10-22	68.42	71.72	67.96	71.39	459484
2020-10-23	71.78	72.98	69.99	71.19	205590
2020-10-26	70.05	71.76	67.56	68.87	349872
2020-10-27	69.52	71.42	68.85	70.64	474932
2020-10-28	69.54	70.17	66.45	66.66	348995
2020-10-29	67.00	68.67	66.23	68.33	546486
2020-10-30	68.08	69.97	65.61	67.26	502695
2020-11-02	67.64	69.26	65.95	67.52	400710
2020-11-03	68.35	72.27	67.81	71.50	379540
2020-11-04	72.78	75.56	71.88	75.07	587416
2020-11-05	76.89	77.29	74.58	76.39	551863
2020-11-06	79.00	90.03	78.63	82.08	1347738
2020-11-09	81.68	84.79	78.18	78.54	993876
2020-11-10	78.81	79.83	74.25	76.80	636111
2020-11-11	77.05	79.44	75.96	78.97	618039
2020-11-12	79.72	84.86	79.56	83.48	716804
2020-11-13	83.74	85.44	82.49	82.81	923468
2020-11-16	82.31	83.78	80.98	81.84	351704
2020-11-17	81.11	83.45	79.78	83.08	475033
2020-11-18	83.49	85.40	80.50	80.83	501986
2020-11-19	81.19	83.86	80.27	82.86	368312
2020-11-20	81.75	86.48	81.50	85.40	453800
2020-11-23	85.70	88.30	84.86	85.99	711735
2020-11-24	86.44	87.38	82.58	83.02	507013
2020-11-25	83.25	85.27	82.27	84.55	287757
2020-11-27	85.37	88.41	85.37	88.13	222622
2020-11-30	88.58	89.88	86.02	88.27	459562
2020-12-01	90.00	93.64	89.30	91.19	1287297
2020-12-02	90.34	91.36	88.99	90.76	523992
2020-12-03	90.63	92.48	87.65	88.97	1156504
2020-12-04	89.26	89.59	86.76	87.47	505322
2020-12-07	88.25	91.18	87.81	90.36	436520
2020-12-08	90.01	92.74	89.70	92.63	692008
2020-12-09	93.53	97.66	92.95	94.49	604178
2020-12-10	92.59	99.70	92.59	98.82	648120
2020-12-11	99.23	101.35	95.35	96.56	738320
2020-12-14	97.34	103.53	97.00	98.47	884660
2020-12-15	103.38	103.38	97.86	98.80	880560
2020-12-16	99.25	100.18	95.10	95.80	756095
2020-12-17	96.17	101.65	95.48	101.35	708669
2020-12-18	101.85	103.80	99.46	101.67	1872342
2020-12-21	100.82	105.64	98.83	105.61	733095
2020-12-22	105.48	111.73	104.80	111.32	998528
2020-12-23	110.83	111.60	107.59	110.04	609001
2020-12-24	110.64	112.39	108.70	111.74	601409
2020-12-28	112.93	112.93	105.86	106.26	961674
2020-12-29	105.89	108.00	97.19	99.39	960821
2020-12-30	99.44	101.17	98.41	98.85	740433
2020-12-31	99.14	100.47	96.51	99.52	738872
2021-01-04	99.49	99.49	94.24	96.31	1314970
2021-01-05	96.60	101.51	96.29	100.04	1063959
2021-01-06	98.71	103.44	97.56	103.21	1220558
2021-01-07	103.14	109.70	102.28	108.78	1075680
2021-01-08	109.32	113.91	109.01	111.17	740182
2021-01-11	110.37	113.80	108.43	110.31	563398
2021-01-12	110.96	112.12	109.15	110.83	540081
2021-01-13	111.00	117.05	109.57	113.28	746282
2021-01-14	114.28	119.73	113.85	115.91	876887
2021-01-15	115.93	122.98	115.80	120.16	1051250
2021-01-19	122.53	125.32	121.43	123.90	744416
2021-01-20	125.81	127.19	123.14	123.38	1085177
2021-01-21	125.24	125.47	118.76	119.99	693928
2021-01-22	119.05	120.81	117.79	119.75	796920
2021-01-25	119.75	120.88	112.27	119.00	1490219
2021-01-26	120.03	120.03	108.86	109.59	892065
2021-01-27	106.72	107.00	98.70	100.20	1702400
2021-01-28	104.42	109.89	103.35	108.64	1047034
2021-01-29	108.78	111.06	103.07	106.64	870684
2021-02-01	107.40	111.72	106.36	111.55	556576
2021-02-02	113.86	119.17	112.51	119.03	674901
2021-02-03	120.37	120.80	113.65	114.64	510107
2021-02-04	116.83	119.75	114.10	116.44	454745
2021-02-05	117.74	120.06	116.43	119.07	540938
2021-02-08	120.38	120.38	117.18	118.56	485948
2021-02-09	119.48	119.84	117.96	119.04	471746
2021-02-10	119.13	119.73	113.43	118.29	551344
2021-02-11	120.07	121.54	116.12	117.74	933913
2021-02-12	119.10	125.30	117.48	124.36	992753
2021-02-16	124.57	125.73	119.16	119.86	778103
2021-02-17	117.76	119.28	110.67	114.84	795064
2021-02-18	114.16	115.17	110.13	114.05	525170
2021-02-19	115.00	121.31	114.59	119.61	646062
2021-02-22	117.72	118.24	110.37	111.01	590725
2021-02-23	106.81	111.82	102.42	111.09	1179828
2021-02-24	110.96	114.93	107.97	112.83	593841
2021-02-25	106.68	112.20	105.03	108.76	1112265
2021-02-26	115.08	123.78	108.29	116.09	1436689
2021-03-01	117.59	124.20	117.47	123.49	825618
2021-03-02	123.28	124.87	117.81	118.02	782342
2021-03-03	119.82	119.99	107.82	108.70	962099
2021-03-04	105.84	109.60	101.15	102.15	1800356
2021-03-05	104.18	104.18	92.94	102.99	1382695
2021-03-08	102.45	103.72	92.79	93.27	940702
2021-03-09	95.43	102.75	95.20	99.30	1284698
2021-03-10	97.31	104.90	95.93	98.71	941977
2021-03-11	104.83	104.83	100.05	103.98	1615791
2021-03-12	100.87	104.28	99.38	104.04	1083426
2021-03-15	104.10	109.27	103.28	109.06	429506
2021-03-16	110.23	111.19	102.45	104.19	543877
2021-03-17	101.72	106.71	99.43	106.00	737530
2021-03-18	104.98	104.98	98.80	98.84	542565
2021-03-19	98.70	104.49	98.47	103.32	2031481
2021-03-22	105.04	106.25	103.04	104.31	446498
2021-03-23	101.69	103.79	99.54	100.35	533352
2021-03-24	101.95	102.01	96.42	96.61	888267
2021-03-25	93.21	98.49	90.94	94.98	1016369
2021-03-26	95.80	95.80	90.41	93.64	748966
2021-03-29	83.98	94.35	83.19	91.47	1343234
2021-03-30	90.22	97.98	90.01	97.15	901771
2021-03-31	98.14	103.23	98.14	101.54	1330645
2021-04-01	102.53	106.18	101.12	102.92	522498
2021-04-05	104.09	106.34	103.00	105.99	690433
2021-04-06	105.22	108.07	103.77	104.83	510276
2021-04-07	104.67	105.19	100.58	101.42	468482
2021-04-08	102.51	106.61	102.51	105.71	821718
2021-04-09	104.87	105.95	102.91	104.98	383938
2021-04-12	104.50	105.91	99.06	103.75	617774
2021-04-13	104.65	107.75	103.03	107.32	1029597
2021-04-14	108.53	110.00	100.82	101.24	579214
2021-04-15	101.89	106.85	101.24	106.35	663821
2021-04-16	106.49	107.15	103.80	106.95	1258657
2021-04-19	105.20	107.70	102.76	104.93	860611
2021-04-20	104.75	106.04	101.54	104.06	531451
2021-04-21	103.49	109.65	102.65	109.61	530290
2021-04-22	110.00	111.50	106.19	106.94	1000854
2021-04-23	107.54	112.32	106.78	111.79	796031
2021-04-26	112.12	116.33	110.65	115.92	464108
2021-04-27	116.52	117.54	113.59	115.11	560924
2021-04-28	113.61	115.89	111.24	113.14	384981
2021-04-29	114.31	114.31	108.60	109.34	433667
2021-04-30	108.01	110.97	107.00	110.02	641815
2021-05-03	111.42	112.48	107.49	109.55	644153
2021-05-04	107.38	108.58	103.12	106.84	943471
2021-05-05	107.80	108.79	104.00	104.92	898407
2021-05-06	103.05	104.97	93.05	96.31	1724789
2021-05-07	101.15	104.79	100.25	101.83	1386284
2021-05-10	99.25	100.62	90.58	90.59	1431661
2021-05-11	89.00	93.99	87.50	90.25	1282203
2021-05-12	87.01	90.32	86.01	87.16	881140
2021-05-13	89.96	90.99	84.01	88.92	1147765
2021-05-14	89.51	94.53	89.51	93.19	1683945
2021-05-17	91.44	92.55	89.01	91.81	789842
2021-05-18	92.16	94.37	89.90	90.19	600176
2021-05-19	86.09	89.49	85.75	86.75	949453
2021-05-20	88.15	89.36	86.16	88.03	945766
2021-05-21	89.05	89.58	86.03	86.05	590418
2021-05-24	87.19	87.57	85.01	86.42	976480
2021-05-25	87.34	90.65	87.34	90.51	1332372
2021-05-26	90.33	91.78	88.74	89.57	965065
2021-05-27	89.91	93.72	88.06	92.57	1272421
2021-05-28	92.80	95.44	92.30	94.14	882267
2021-06-01	94.02	96.40	90.62	92.00	711663
2021-06-02	91.83	93.96	90.06	93.45	822093
2021-06-03	92.28	94.84	90.81	94.67	783808
2021-06-04	96.00	98.94	95.40	97.51	1174519
2021-06-07	97.67	103.99	97.22	102.17	903826
2021-06-08	103.70	105.72	102.26	104.58	1087326
2021-06-09	105.90	107.06	103.67	104.27	1007848
2021-06-10	102.60	106.28	102.60	105.56	1041073
2021-06-11	105.61	106.42	102.75	103.88	1059609
2021-06-14	103.72	104.57	102.54	103.75	838815
2021-06-15	103.37	103.64	100.50	101.32	494976
2021-06-16	100.01	101.51	98.17	100.95	847778
2021-06-17	100.05	104.23	100.05	103.26	825395
2021-06-18	101.94	105.60	101.93	102.88	2501875
2021-06-21	105.62	110.82	103.42	109.30	1260342
2021-06-22	108.54	111.60	108.01	110.86	1073231
2021-06-23	111.65	116.98	111.21	114.96	1576089
2021-06-24	115.25	120.30	115.25	119.72	1681030
2021-06-25	120.90	122.29	113.73	115.15	11430663
2021-06-28	116.73	118.81	115.64	116.63	760641
2021-06-29	116.51	117.72	115.21	116.38	1063770
2021-06-30	116.00	116.82	112.68	113.53	1113373
2021-07-01	113.31	116.44	112.11	116.06	884922
2021-07-02	116.59	117.49	115.03	116.86	504626
2021-07-06	118.59	118.59	115.75	117.89	802744
2021-07-07	117.98	118.75	115.53	116.52	1752105
2021-07-08	113.34	117.90	112.88	117.29	736586
2021-07-09	117.90	121.00	115.62	120.94	804207
2021-07-12	121.77	123.10	118.90	119.51	978874
2021-07-13	118.14	119.08	116.11	116.50	583221
2021-07-14	116.20	116.86	112.75	113.47	1422842
2021-07-15	112.95	115.35	112.00	112.47	1348323
2021-07-16	112.70	114.50	112.01	113.12	576865
2021-07-19	111.83	111.89	104.69	106.58	1531495
2021-07-20	108.00	108.57	105.93	107.25	1226805
2021-07-21	106.45	117.94	102.83	117.09	1763269
2021-07-22	117.33	125.66	115.99	116.82	3544555
2021-07-23	117.48	117.48	112.61	114.00	1096634
2021-07-26	113.35	114.93	110.38	110.54	854834
2021-07-27	111.33	111.70	105.84	108.96	1153834
2021-07-28	108.92	112.73	108.92	110.97	895855
2021-07-29	110.81	115.24	109.27	112.16	747314
2021-07-30	111.49	114.74	111.42	114.52	572431
2021-08-02	115.37	116.23	112.26	112.33	772105
2021-08-03	112.36	112.36	109.18	110.84	381855
2021-08-04	110.98	114.75	110.75	114.52	570226
2021-08-05	115.21	120.00	112.93	119.64	1182969
2021-08-06	117.35	121.50	114.48	117.30	1008399
2021-08-09	117.09	118.48	114.31	114.83	730692
2021-08-10	114.44	115.00	105.08	105.67	881512
2021-08-11	105.64	106.00	100.57	102.56	966998
2021-08-12	102.02	102.72	100.45	102.09	686604
2021-08-13	102.03	102.58	100.02	100.91	395063
2021-08-16	100.94	101.92	98.42	101.10	466741
2021-08-17	100.00	101.30	97.72	100.17	391585
2021-08-18	100.54	102.52	98.29	100.94	642125
2021-08-19	100.00	104.64	100.00	103.31	775302
2021-08-20	104.03	108.74	102.25	108.02	581263
2021-08-23	108.49	110.92	107.21	110.68	429973
2021-08-24	110.68	114.82	109.71	114.76	1272988
2021-08-25	115.29	117.08	113.50	115.17	457151
2021-08-26	114.96	116.76	113.52	114.97	337559
2021-08-27	115.87	119.95	115.28	117.97	459985
2021-08-30	117.68	121.67	117.51	119.81	691329
2021-08-31	120.60	121.01	116.44	118.43	537976
2021-09-01	118.45	122.10	117.40	121.82	537227
2021-09-02	122.59	123.81	120.36	123.57	458735
2021-09-03	123.08	124.27	120.60	123.76	249513
2021-09-07	123.60	124.98	122.01	122.48	368390
2021-09-08	122.54	123.12	118.39	118.97	607622
2021-09-09	119.19	123.14	119.02	120.06	454875
2021-09-10	120.31	121.07	117.50	120.15	513248
2021-09-13	120.92	121.11	115.49	120.25	510580
2021-09-14	121.00	124.08	118.98	120.06	922854
2021-09-15	119.63	122.00	119.30	120.24	472748
2021-09-16	120.28	121.93	119.59	120.37	334740
2021-09-17	120.99	126.52	119.80	126.36	1222549
2021-09-20	122.41	123.97	117.73	119.68	700836
2021-09-21	120.30	126.15	120.30	123.70	624565
2021-09-22	123.88	126.36	122.54	125.68	475012
2021-09-23	125.67	129.09	122.03	123.54	624865
2021-09-24	121.90	123.28	116.10	118.12	774799
2021-09-27	116.90	118.16	112.82	115.12	388142
2021-09-28	113.35	113.35	107.05	107.26	1255082
2021-09-29	107.76	109.26	106.87	107.62	340478
2021-09-30	107.65	112.72	107.65	111.44	845538
2021-10-01	111.12	112.96	108.08	112.39	529215
2021-10-04	111.54	111.54	105.01	109.46	451739
2021-10-05	110.91	113.52	109.75	111.07	412685
2021-10-06	109.60	112.34	109.32	111.00	366626
2021-10-07	111.64	117.12	111.55	116.58	771583
2021-10-08	117.08	117.45	112.88	114.07	292637
2021-10-11	113.64	114.99	111.60	111.71	457269
2021-10-12	113.51	115.24	108.67	108.89	494210
2021-10-13	110.08	112.20	108.84	110.85	658539
2021-10-14	112.19	114.46	112.05	113.37	322028
2021-10-15	114.59	115.16	110.35	110.77	509104
2021-10-18	110.46	112.43	109.52	111.39	350959
2021-10-19	111.72	115.69	111.72	113.67	360098
2021-10-20	114.71	114.99	112.24	112.43	257446
2021-10-21	112.73	114.11	110.80	112.32	249185
2021-10-22	112.28	116.70	111.87	114.93	561597
2021-10-25	114.43	116.11	113.53	116.00	360606
2021-10-26	116.75	118.47	113.68	115.97	310443
2021-10-27	116.09	116.09	112.75	113.98	326696
2021-10-28	114.21	118.66	114.20	117.20	673454
2021-10-29	116.36	116.55	112.15	114.57	682546
2021-11-01	114.60	120.60	113.01	119.00	887030
2021-11-02	119.32	119.32	113.86	114.11	322779
2021-11-03	113.32	114.31	111.20	111.91	355948
2021-11-04	111.47	113.07	107.84	110.67	930938
2021-11-05	110.67	121.00	107.58	115.97	1012210
2021-11-08	115.82	121.05	115.56	116.78	669359
2021-11-09	116.23	118.94	112.94	113.21	429995
2021-11-10	111.04	113.00	106.73	107.00	584842
2021-11-11	108.07	113.67	107.49	113.21	704426
2021-11-12	113.16	116.44	113.05	115.04	1928763
2021-11-15	115.00	116.00	113.27	115.85	472671
2021-11-16	116.02	118.00	114.15	115.00	514189
2021-11-17	115.31	115.35	112.06	112.49	494847
2021-11-18	113.62	113.62	103.47	105.08	1209304
2021-11-19	104.93	107.48	101.80	103.18	717952
2021-11-22	103.65	103.94	98.76	99.07	752866
2021-11-23	98.50	100.29	94.45	95.53	1147680
2021-11-24	95.53	97.10	93.72	96.10	601884
2021-11-26	94.89	99.63	93.71	94.66	719651
2021-11-29	95.77	96.06	89.82	91.20	1162964
2021-11-30	91.03	96.00	90.98	91.46	1106323
2021-12-01	91.65	93.28	89.04	89.10	786198
2021-12-02	88.78	92.46	87.55	91.78	637047
2021-12-03	91.69	91.69	85.76	86.56	1423227
2021-12-06	85.89	87.82	82.63	86.26	866085
2021-12-07	88.00	94.35	87.79	92.56	1480897
2021-12-08	93.26	98.70	90.12	96.59	827884
2021-12-09	96.35	97.26	91.01	91.58	617285
2021-12-10	91.33	93.75	89.37	89.41	606848
2021-12-13	92.78	92.78	87.29	90.05	543665
2021-12-14	87.26	90.54	86.40	88.19	1007685
2021-12-15	88.38	93.53	87.03	93.04	809801
2021-12-16	93.99	94.55	89.09	89.23	823457
2021-12-17	88.95	96.80	86.42	95.64	1240022
2021-12-20	93.99	95.26	91.42	91.99	492269
2021-12-21	93.11	95.14	91.87	95.00	481415
2021-12-22	94.67	96.90	92.77	93.87	334938
2021-12-23	92.99	95.08	90.08	93.80	777999
2021-12-27	93.80	93.80	90.20	91.25	440107
2021-12-28	91.47	93.24	89.92	90.34	447312
2021-12-29	89.84	90.90	88.77	90.05	494163
2021-12-30	90.49	94.90	89.86	93.15	420194
2021-12-31	92.87	95.51	92.87	93.39	651297
2022-01-03	91.25	91.46	85.33	91.33	1267574
2022-01-04	91.52	92.07	85.09	88.04	1058000
2022-01-05	87.62	89.51	82.25	82.39	1312092
2022-01-06	82.61	84.88	80.48	82.44	988732
2022-01-07	81.88	83.28	74.87	75.15	1808625
2022-01-10	74.46	74.49	69.31	74.42	2408304
2022-01-11	74.78	77.96	73.17	76.54	1616485
2022-01-12	76.63	78.50	73.54	73.60	1976640
2022-01-13	73.47	73.50	68.10	68.35	1549223
2022-01-14	67.70	68.17	63.91	67.37	1942570
2022-01-18	65.65	65.74	61.03	61.08	1916888
2022-01-19	61.55	65.96	61.02	61.17	1235432
2022-01-20	63.07	66.60	62.93	63.07	1328063
2022-01-21	63.07	64.60	61.69	62.74	1789981
2022-01-24	61.72	64.46	58.02	64.40	1546126
2022-01-25	62.53	64.53	60.94	62.88	1348863
2022-01-26	64.01	68.19	62.90	63.24	1834202
2022-01-27	64.21	65.88	61.73	61.90	1155237
2022-01-28	62.01	65.50	60.25	65.47	1233080
2022-01-31	65.63	70.77	65.63	70.65	1582517
2022-02-01	70.93	73.03	69.18	72.81	898020
2022-02-02	74.70	74.70	70.04	71.20	883726
2022-02-03	68.76	70.12	67.80	68.26	1278352
2022-02-04	68.61	70.78	67.79	69.75	821191
2022-02-07	69.64	73.92	69.41	69.98	534286
2022-02-08	69.36	70.91	67.86	70.20	1096644
2022-02-09	71.86	74.79	71.81	73.42	664799
2022-02-10	70.70	74.82	70.13	71.05	700454
2022-02-11	71.46	73.39	68.77	69.58	519105
2022-02-14	69.26	70.78	67.07	67.20	767786
2022-02-15	68.51	70.83	67.56	70.11	513955
2022-02-16	69.59	72.37	68.97	71.50	1330971
2022-02-17	70.41	71.00	65.34	65.70	821487
2022-02-18	66.07	66.07	63.42	63.89	788606
2022-02-22	63.15	64.73	62.38	62.99	975734
2022-02-23	63.84	64.19	60.74	60.76	736164
2022-02-24	57.86	66.04	57.19	65.23	1376770
2022-02-25	64.81	66.99	63.15	66.94	1184918
2022-02-28	66.13	68.16	64.90	65.75	1104872
2022-03-01	65.60	67.55	63.82	64.36	678937
2022-03-02	65.00	65.64	61.37	63.14	856534
2022-03-03	63.65	63.65	59.25	60.05	841718
2022-03-04	59.75	60.67	56.08	56.48	1137482
2022-03-07	56.60	57.10	52.45	52.53	1625975
2022-03-08	52.63	57.15	52.20	54.75	1603007
2022-03-09	45.45	45.53	26.10	36.80	41733183
2022-03-10	42.16	46.00	39.65	42.61	17114835
2022-03-11	42.45	42.45	38.79	38.98	4434682
2022-03-14	38.44	39.13	34.45	35.89	3890698
2022-03-15	31.25	31.50	28.92	30.32	8019979
2022-03-16	31.43	35.05	31.16	35.02	5470714
2022-03-17	34.75	38.07	34.21	37.51	4468613
2022-03-18	37.00	40.39	37.00	39.63	4358528
2022-03-21	39.98	41.16	38.51	39.25	2587915
2022-03-22	39.31	42.78	39.10	41.59	2704148
2022-03-23	40.61	42.17	38.81	38.85	2214618
2022-03-24	39.14	40.72	37.05	40.65	1857413
2022-03-25	40.50	40.96	39.16	39.70	1743376
2022-03-28	40.29	41.14	38.69	40.25	1316331
2022-03-29	40.72	42.73	40.28	42.43	1209682
2022-03-30	41.91	43.07	40.92	41.45	1003982
2022-03-31	41.41	41.95	40.50	40.68	902933
2022-04-01	40.67	42.99	40.67	42.90	1190653
2022-04-04	43.09	44.96	42.74	44.54	1537285
2022-04-05	44.47	44.84	42.46	42.80	1187129
2022-04-06	42.40	42.57	40.50	42.29	1308194
2022-04-07	42.26	43.71	40.28	42.36	1649524
2022-04-08	41.91	43.57	41.23	42.86	1988200
2022-04-11	41.79	42.36	40.58	40.78	1141331
2022-04-12	41.70	43.68	39.80	40.02	885576
2022-04-13	40.40	41.86	39.91	41.65	1512642
2022-04-14	41.45	41.62	39.07	39.52	1428917
2022-04-18	39.90	39.94	37.60	37.94	1443448
2022-04-19	37.50	39.63	35.48	37.41	4852527
2022-04-20	37.89	39.06	37.08	38.10	1786384
2022-04-21	38.92	40.64	36.61	36.65	1925225
2022-04-22	36.14	37.98	35.55	36.29	1630762
2022-04-25	36.63	39.75	36.03	39.67	1162445
2022-04-26	39.48	40.40	37.33	37.41	1292957
2022-04-27	37.25	38.40	35.92	36.22	1224235
2022-04-28	37.26	37.26	33.89	36.34	1145909
2022-04-29	36.27	37.30	35.04	35.12	966155
2022-05-02	34.88	37.64	34.70	37.56	1131065
2022-05-03	37.10	38.58	35.91	35.95	1029174
2022-05-04	36.01	37.29	33.31	36.81	1284265
2022-05-05	36.23	36.43	33.28	34.10	1559781
2022-05-06	35.63	36.61	32.94	36.08	2913074
2022-05-09	35.78	36.12	29.43	29.79	2395651
2022-05-10	31.31	31.80	28.14	30.01	2910467
2022-05-11	29.94	31.06	27.72	28.13	1857707
2022-05-12	27.41	29.87	27.35	28.91	2734012
2022-05-13	29.29	34.36	29.21	34.20	1916592
2022-05-16	33.95	36.11	33.30	33.92	1411608
2022-05-17	34.74	36.72	33.84	36.67	1280817
2022-05-18	35.40	38.58	35.40	35.93	1378499
2022-05-19	35.81	39.85	35.61	38.97	1298540
2022-05-20	38.93	40.00	37.26	39.96	999803
2022-05-23	39.40	40.56	37.90	39.05	1718349
2022-05-24	38.18	38.26	36.78	37.34	782097
2022-05-25	37.33	37.76	35.08	37.53	1424452
2022-05-26	37.58	39.18	36.72	39.12	1242112
2022-05-27	39.64	41.79	39.38	41.19	1440241
2022-05-31	41.20	41.34	36.10	36.69	2408224
2022-06-01	36.61	37.88	34.62	35.46	1089488
2022-06-02	35.41	39.97	35.10	38.94	1802721
2022-06-03	38.15	38.35	35.92	36.98	1250400
2022-06-06	37.87	38.54	35.41	35.77	1313450
2022-06-07	35.07	37.17	35.07	37.15	974920
2022-06-08	37.24	39.46	37.08	38.87	782032
2022-06-09	38.15	38.20	35.64	35.74	915108
2022-06-10	34.42	35.03	33.33	34.20	975385
2022-06-13	32.39	33.07	31.03	31.69	820405
2022-06-14	31.99	32.60	30.46	32.45	1452377
2022-06-15	32.84	34.60	32.77	33.93	1679335
2022-06-16	32.02	33.40	31.89	32.96	1827398
2022-06-17	33.64	34.83	33.07	33.53	2213664
2022-06-21	33.76	35.09	33.56	33.63	1092477
2022-06-22	33.03	35.85	32.95	35.50	1091913
2022-06-23	35.76	38.94	35.12	38.85	1027294
2022-06-24	39.28	41.80	38.21	41.38	1645016
2022-06-27	40.98	41.64	38.96	39.71	1156882
2022-06-28	39.42	40.03	37.24	37.72	872238
2022-06-29	37.62	38.13	36.18	36.87	1305973
2022-06-30	36.31	37.16	34.81	35.44	1039602
2022-07-01	35.58	37.51	35.14	36.93	743924
2022-07-05	36.35	38.80	35.57	38.79	819840
2022-07-06	38.53	39.96	37.37	37.71	954124
2022-07-07	37.61	40.45	37.52	40.33	1329964
2022-07-08	39.52	41.20	39.03	40.48	664855
2022-07-11	40.45	40.46	37.52	37.59	887219
2022-07-12	37.51	38.76	35.99	38.45	792616
2022-07-13	37.01	41.37	36.46	40.37	1121958
2022-07-14	40.58	44.63	39.45	43.57	2717966
2022-07-15	43.55	45.87	43.52	45.82	1785068
2022-07-18	46.20	48.46	43.35	43.58	2355629
2022-07-19	43.82	45.45	43.82	45.11	1452373
2022-07-20	45.52	47.72	45.28	46.13	1397978
2022-07-21	46.03	48.07	45.80	46.50	779246
2022-07-22	46.26	47.26	44.31	44.80	788172
2022-07-25	44.79	45.55	43.75	45.24	1018944
2022-07-26	45.34	45.88	44.26	44.89	1197844
2022-07-27	45.51	47.31	44.52	47.03	1064800
2022-07-28	47.03	48.25	46.21	47.83	756557
2022-07-29	47.35	47.93	46.49	47.00	1068697
2022-08-01	46.50	48.80	45.55	47.76	1216310
2022-08-02	47.34	50.46	47.20	49.59	1520397
2022-08-03	49.39	51.10	48.30	48.99	1375877
2022-08-04	49.16	51.16	48.82	50.99	1837274
2022-08-05	49.39	54.77	45.73	51.47	2438409
2022-08-08	51.42	53.85	51.06	52.16	1269590
2022-08-09	51.03	51.68	50.05	50.82	1492713
2022-08-10	52.49	56.08	52.00	55.29	1379478
2022-08-11	55.29	57.88	52.73	53.59	3826702
2022-08-12	54.21	56.44	53.49	55.17	1287542
2022-08-15	54.76	56.83	53.87	56.68	1392912
2022-08-16	56.60	56.91	53.48	55.12	1082353
2022-08-17	54.27	54.75	51.51	52.57	931982
2022-08-18	52.83	52.89	50.72	52.03	966162
2022-08-19	51.20	51.62	49.19	50.37	957772
2022-08-22	49.66	50.74	48.58	49.06	849317
2022-08-23	49.33	50.55	47.81	50.24	840852
2022-08-24	50.26	52.86	50.21	52.06	856711
2022-08-25	53.38	53.45	50.96	52.76	845443
2022-08-26	52.77	52.77	48.26	48.54	1234842
2022-08-29	47.32	49.38	47.01	48.28	1591618
2022-08-30	49.02	49.61	46.86	47.52	705913
2022-08-31	48.58	49.91	48.17	49.26	959696
2022-09-01	48.58	49.15	46.80	49.05	863128
2022-09-02	49.66	49.66	47.04	47.65	942635
2022-09-06	47.97	48.56	46.68	47.74	881887
2022-09-07	47.86	50.74	47.86	50.27	924801
2022-09-08	49.60	51.85	49.26	51.77	1002112
2022-09-09	52.08	53.55	51.57	52.92	1618061
2022-09-12	53.58	53.58	51.91	53.31	658902
2022-09-13	51.48	51.66	49.95	50.55	1023787
2022-09-14	50.85	51.40	48.75	49.38	1071593
2022-09-15	49.01	52.12	49.01	50.69	1066903
2022-09-16	49.20	49.69	46.82	48.55	2454848
2022-09-19	48.28	48.91	46.66	48.89	946065
2022-09-20	48.48	50.12	47.62	48.93	829720
2022-09-21	49.43	50.97	47.94	48.51	999664
2022-09-22	47.95	48.28	45.20	46.17	1580330
2022-09-23	45.30	45.36	43.07	43.64	1682040
2022-09-26	43.22	45.13	42.52	42.55	1137921
2022-09-27	43.58	44.63	42.54	43.12	924241
2022-09-28	43.51	46.39	43.35	46.05	1041460
2022-09-29	45.44	45.72	43.32	44.47	1053449
2022-09-30	44.50	45.85	43.72	43.82	988833
2022-10-03	44.43	44.98	43.04	44.07	813748
2022-10-04	45.82	48.26	45.50	47.91	1641432
2022-10-05	47.42	47.51	44.93	46.64	1452404
2022-10-06	46.85	47.67	45.65	47.03	1641322
2022-10-07	45.72	45.90	42.69	42.77	1748640
2022-10-10	42.12	42.65	40.23	40.28	1129720
2022-10-11	40.01	41.37	38.09	40.68	1032292
2022-10-12	40.68	42.37	39.97	42.21	835289
2022-10-13	40.45	43.04	39.30	42.85	1221221
2022-10-14	44.01	44.28	41.32	41.51	998550
2022-10-17	42.68	44.23	42.45	43.41	812831
2022-10-18	45.06	46.19	43.47	43.92	820099
2022-10-19	42.91	43.12	41.04	41.54	1163778
2022-10-20	41.75	44.78	41.26	42.80	836377
2022-10-21	42.70	43.78	41.67	43.58	711116
2022-10-24	43.72	44.10	41.55	42.67	562865
2022-10-25	43.19	45.87	42.76	45.31	983390
2022-10-26	45.31	47.90	44.82	46.33	839818
2022-10-27	46.68	47.14	45.43	46.65	707882
2022-10-28	46.62	47.72	45.40	47.66	731781
2022-10-31	47.26	48.25	46.78	46.96	745543
2022-11-01	47.62	48.13	46.39	46.67	677137
2022-11-02	46.48	47.75	44.94	45.45	1232414
2022-11-03	44.65	46.75	43.97	45.04	1022695
2022-11-04	46.03	46.05	43.61	44.44	1541737
2022-11-07	44.61	44.82	42.43	42.69	1469819
2022-11-08	42.66	44.22	41.20	42.44	1638141
2022-11-09	43.74	43.93	36.10	37.07	4189012
2022-11-10	40.04	40.80	35.43	38.13	3480360
2022-11-11	37.80	41.75	37.65	40.44	2285514
2022-11-14	39.87	39.96	35.36	35.46	2109872
2022-11-15	36.19	36.98	34.00	34.17	1548859
2022-11-16	36.66	39.66	36.20	36.73	8988192
2022-11-17	35.13	37.31	35.12	35.85	3031337
2022-11-18	36.70	37.98	35.00	35.62	1838473
2022-11-21	35.34	36.37	35.00	35.29	1712892
2022-11-22	35.35	35.67	34.70	35.42	1869385
2022-11-23	35.48	37.97	35.46	37.23	1488682
2022-11-25	37.02	37.66	36.68	37.58	451695
2022-11-28	37.27	37.88	36.98	37.51	1134361
2022-11-29	37.73	37.83	36.58	37.19	1218214
2022-11-30	37.78	41.30	37.78	41.12	2447532
2022-12-01	40.90	41.84	40.01	41.25	1159828
2022-12-02	40.10	42.18	39.90	41.84	1113724
2022-12-05	41.61	41.61	40.00	40.39	901566
2022-12-06	40.28	40.47	37.86	38.80	1506439
2022-12-07	38.33	39.07	37.69	38.46	1193421
2022-12-08	38.90	39.31	37.77	38.76	1387859
2022-12-09	38.63	39.31	38.11	38.14	671666
2022-12-12	37.93	39.24	37.39	39.22	951771
2022-12-13	41.29	42.00	39.43	40.57	1534318
2022-12-14	40.51	40.53	37.82	38.93	2068603
2022-12-15	38.34	39.19	37.88	38.14	1251343
2022-12-16	37.74	43.82	36.19	43.32	6552899
2022-12-19	43.16	43.72	40.55	41.04	2471654
2022-12-20	40.89	43.05	40.86	41.62	1422733
2022-12-21	41.75	42.98	40.98	41.55	924921
2022-12-22	40.83	42.76	40.68	42.74	960253
2022-12-23	42.30	42.58	40.80	41.54	764136
2022-12-27	41.28	41.50	40.10	40.32	683673
2022-12-28	40.17	40.51	39.00	39.84	769792
2022-12-29	40.47	41.65	39.58	40.63	1187325
2022-12-30	39.94	40.63	39.12	40.17	650967
2023-01-03	40.66	41.02	38.37	38.49	1097773
2023-01-04	38.83	40.02	38.29	39.88	1086506
2023-01-05	39.34	39.85	38.01	38.76	1522533
2023-01-06	38.75	39.07	36.85	36.93	1324930
2023-01-09	37.62	38.14	36.40	36.57	1673268
2023-01-10	36.32	37.77	35.02	37.75	2070782
2023-01-11	38.00	41.62	37.27	41.25	2453184
2023-01-12	41.22	41.22	38.89	40.75	1551416
2023-01-13	39.99	41.93	39.99	41.82	1105207
2023-01-17	41.38	41.96	39.36	40.00	2046561
2023-01-18	42.14	43.60	40.82	40.98	2446139
2023-01-19	40.35	40.99	38.20	39.72	1197354
2023-01-20	39.73	40.97	39.10	40.91	1067075
2023-01-23	40.71	44.40	40.51	43.23	1566433
2023-01-24	42.56	44.19	42.40	42.94	1481795
2023-01-25	42.11	42.17	39.48	42.00	853140
2023-01-26	42.66	43.04	41.29	42.76	823328
2023-01-27	42.51	44.21	41.89	43.74	659164
2023-01-30	43.14	43.16	41.32	41.98	899396
2023-01-31	42.12	42.94	41.76	42.93	1142379
2023-02-01	43.33	44.65	42.08	43.97	1515855
2023-02-02	45.00	47.26	44.66	46.55	1853616
2023-02-03	45.44	46.21	44.49	44.79	663436
2023-02-06	44.27	44.76	43.32	43.78	586164
2023-02-07	43.79	46.11	42.84	45.92	1240335
2023-02-08	46.06	46.43	43.69	43.88	812906
2023-02-09	44.20	45.93	43.80	44.03	1320784
2023-02-10	43.34	44.13	42.14	42.77	1848185
2023-02-13	42.56	43.21	41.61	42.70	612823
2023-02-14	42.41	43.11	40.92	42.07	695896
2023-02-15	41.94	42.92	41.29	42.34	895494
2023-02-16	47.25	50.83	47.25	49.51	3572588
2023-02-17	49.40	51.53	48.70	49.92	2100423
2023-02-21	49.19	49.91	47.18	47.36	1077927
2023-02-22	47.44	48.82	46.74	47.91	910749
2023-02-23	47.91	48.17	46.00	47.38	1014393
2023-02-24	46.40	47.96	46.17	47.73	684187
2023-02-27	48.21	48.66	47.10	47.57	1443044
2023-02-28	47.34	49.78	47.00	48.55	2663898
2023-03-01	48.93	54.49	48.93	54.28	2984619
2023-03-02	53.08	56.94	52.83	56.47	3493379
2023-03-03	56.65	58.18	55.88	58.12	1890502
2023-03-06	58.29	58.70	56.50	56.73	1161877
2023-03-07	57.18	58.51	56.00	57.25	982788
2023-03-08	57.12	58.87	55.77	57.73	1422751
2023-03-09	58.11	59.75	57.19	57.52	1394389
2023-03-10	55.57	56.74	52.65	54.13	2333325
2023-03-13	53.34	56.25	52.49	55.18	2186715
2023-03-14	55.78	57.17	55.35	56.43	1116557
2023-03-15	55.79	57.44	55.42	57.04	1333238
2023-03-16	57.20	59.42	56.64	58.29	1101173
2023-03-17	57.98	58.01	56.34	56.63	1966332
2023-03-20	56.50	57.07	55.16	56.26	1090105
2023-03-21	56.63	57.59	56.00	56.63	1204394
2023-03-22	56.63	57.42	55.44	55.68	1351996
2023-03-23	56.08	56.82	55.06	55.70	750634
2023-03-24	55.09	56.72	54.32	56.65	929530
2023-03-27	56.71	57.45	55.54	55.99	679674
2023-03-28	55.80	55.89	54.06	54.15	887267
2023-03-29	55.00	57.42	54.53	56.90	1281154
2023-03-30	57.21	57.31	51.75	54.26	1978702
2023-03-31	54.46	56.26	53.90	55.52	964046
2023-04-03	54.72	54.79	53.10	54.27	1011420
2023-04-04	54.71	55.15	53.41	53.73	675470
2023-04-05	53.13	53.83	52.74	53.00	1291855
2023-04-06	52.72	52.77	51.57	51.91	3914282
2023-04-10	51.59	52.25	50.76	51.47	1591496
2023-04-11	51.55	52.77	51.42	51.97	842148
2023-04-12	52.58	53.31	50.34	51.17	916342
2023-04-13	51.47	52.40	51.32	52.05	1312309
2023-04-14	51.60	52.60	51.16	51.40	829683
2023-04-17	51.59	51.59	50.82	51.00	809162
2023-04-18	51.36	51.36	49.75	50.21	939746
2023-04-19	49.52	53.18	49.32	53.13	1138914
2023-04-20	52.47	54.33	51.85	54.24	1522399
2023-04-21	54.27	55.73	54.18	55.16	1086740
2023-04-24	54.90	56.06	52.88	53.00	1159282
2023-04-25	52.71	52.89	50.45	50.69	784185
2023-04-26	50.55	50.64	49.37	49.77	785440
2023-04-27	49.84	50.39	49.38	50.23	873272
2023-04-28	49.88	51.54	49.62	50.72	728784
2023-05-01	50.69	52.76	50.33	52.48	1001766
2023-05-02	52.33	52.63	50.14	50.32	1106078
2023-05-03	50.60	52.79	50.33	52.14	1059386
2023-05-04	52.17	53.10	51.45	52.93	1129102
2023-05-05	54.00	55.01	53.30	54.10	915888
2023-05-08	54.06	54.26	52.34	53.10	1434512
2023-05-09	52.41	53.68	51.67	53.00	1450732
2023-05-10	54.39	55.20	50.55	51.21	2173650
2023-05-11	51.37	52.72	50.86	51.62	1125935
2023-05-12	51.73	51.79	50.15	51.10	896530
2023-05-15	51.10	52.98	50.69	52.17	1051178
2023-05-16	51.27	51.27	48.94	51.00	1474302
2023-05-17	51.23	51.52	49.18	49.64	849371
2023-05-18	49.22	50.75	48.76	49.64	872187
2023-05-19	49.68	50.85	49.12	50.73	693443
2023-05-22	50.82	53.78	50.78	53.08	943543
2023-05-23	53.06	53.69	51.28	51.92	951358
2023-05-24	51.44	51.44	49.54	50.88	818118
2023-05-25	51.00	51.00	47.33	48.24	1094428
2023-05-26	48.49	49.72	48.32	48.62	911957
2023-05-30	48.68	49.25	46.91	47.08	659470
2023-05-31	47.08	48.19	46.67	47.11	811773
2023-06-01	46.99	49.55	46.65	49.29	895754
2023-06-02	49.82	50.02	48.22	48.81	786836
2023-06-05	48.52	48.72	46.32	47.75	1555134
2023-06-06	47.75	48.50	47.08	48.33	981801
2023-06-07	48.19	50.29	48.14	49.56	832093
2023-06-08	49.37	49.53	47.86	48.82	843925
2023-06-09	49.12	49.35	47.65	48.38	670132
2023-06-12	49.10	50.18	48.35	49.47	709113
2023-06-13	49.64	50.82	49.57	50.72	672266
2023-06-14	50.95	51.26	49.57	50.47	1420408
2023-06-15	50.04	51.26	48.70	50.72	1453765
2023-06-16	51.10	51.50	49.88	50.25	2237283
2023-06-20	49.64	52.22	49.18	52.10	1146081
2023-06-21	52.01	53.51	51.32	52.68	1166955
2023-06-22	52.56	53.33	51.01	53.03	797279
2023-06-23	52.65	52.81	51.29	51.37	1664121
2023-06-26	51.09	51.09	48.91	49.85	1200651
2023-06-27	49.94	50.82	48.77	50.79	1086121
2023-06-28	50.73	51.56	50.05	51.48	989626
2023-06-29	50.42	51.45	48.42	49.03	1253712
2023-06-30	49.73	50.48	48.55	48.66	1188571
2023-07-03	48.63	49.12	47.80	48.75	494874
2023-07-05	48.52	48.81	47.10	48.05	773814
2023-07-06	47.42	47.50	46.44	47.10	908132
2023-07-07	46.99	47.59	46.19	46.89	993260
2023-07-10	46.74	49.11	46.64	48.31	980912
2023-07-11	48.07	49.37	47.90	49.00	682732
2023-07-12	49.72	51.16	49.43	51.12	752380
2023-07-13	51.25	51.70	50.69	50.79	822790
2023-07-14	50.80	51.04	49.19	49.56	587165
2023-07-17	49.38	50.10	48.75	49.25	500858
2023-07-18	49.19	49.44	48.41	48.67	429480
2023-07-19	49.10	50.45	48.22	48.33	894465
2023-07-20	48.20	48.88	47.45	47.48	648359
2023-07-21	47.56	49.60	46.96	49.31	675825
2023-07-24	48.97	49.12	46.75	46.79	1094496
2023-07-25	46.58	47.85	46.58	47.09	547814
2023-07-26	46.82	47.15	46.14	47.12	435467
2023-07-27	47.70	47.89	44.92	45.32	1130062
2023-07-28	46.05	46.48	45.40	45.88	702727
2023-07-31	45.91	45.92	44.61	45.22	925852
2023-08-01	45.03	45.67	44.55	45.36	898203
2023-08-02	44.60	44.93	43.54	43.93	896738
2023-08-03	43.83	44.34	43.19	43.40	1549867
2023-08-04	49.49	52.55	49.18	51.02	2889113
2023-08-07	50.74	51.18	48.48	51.02	2058488
2023-08-08	51.37	53.42	50.08	52.72	1977944
2023-08-09	52.91	53.02	51.51	52.25	1354045
2023-08-10	52.44	54.22	52.23	53.34	961682
2023-08-11	53.58	56.58	53.26	56.21	2269555
2023-08-14	55.58	57.23	55.39	56.91	1162084
2023-08-15	56.39	56.47	54.71	54.82	1062163
2023-08-16	54.94	55.09	53.04	53.31	740659
2023-08-17	53.39	53.40	51.87	51.97	540644
2023-08-18	51.37	53.07	51.19	52.60	711366
2023-08-21	52.23	55.50	52.12	54.92	906660
2023-08-22	55.00	55.18	53.50	53.75	520749
2023-08-23	54.31	55.48	53.92	55.11	671032
2023-08-24	55.11	56.79	54.28	55.45	1070735
2023-08-25	55.25	58.08	55.15	57.38	870440
2023-08-28	57.34	57.38	55.35	55.51	608694
2023-08-29	55.36	56.60	54.70	55.89	426025
2023-08-30	55.67	59.89	55.55	59.10	887290
2023-08-31	59.26	59.66	58.16	58.73	1102263
2023-09-01	59.48	63.00	59.48	62.52	1642577
2023-09-05	62.16	62.16	58.46	59.43	1156651
2023-09-06	59.65	59.72	57.07	58.00	1177961
2023-09-07	56.36	56.99	54.87	55.25	3183124
2023-09-08	55.50	55.50	53.89	54.20	1399905
2023-09-11	54.59	54.59	54.59	54.59	36694
2023-09-12	54.25	55.00	53.68	54.57	588930
2023-09-13	54.39	56.05	53.84	55.50	1300133
2023-09-14	55.68	55.91	52.47	52.61	1374621
2023-09-15	52.54	52.62	51.15	51.50	1752289
2023-09-18	51.50	51.60	50.31	51.06	997337
2023-09-19	51.10	51.12	49.71	50.53	1370925
2023-09-20	51.03	51.31	48.88	49.16	1076556
2023-09-21	48.44	48.68	46.50	47.29	1617869
2023-09-22	47.40	47.60	45.74	45.82	1040006
2023-09-25	45.75	46.16	44.93	45.20	819084
2023-09-26	44.68	45.54	44.64	44.97	1012412
2023-09-27	45.20	47.07	45.20	46.62	1469292
2023-09-28	46.42	46.54	45.21	45.32	1362714
2023-09-29	45.76	46.55	43.44	44.25	1625631
2023-10-02	43.63	44.23	43.00	43.68	1284757
2023-10-03	43.55	43.99	43.02	43.95	1368893
2023-10-04	44.25	44.36	42.12	43.16	1833775
2023-10-05	43.17	43.63	42.32	43.11	1226876
2023-10-06	42.16	44.12	42.01	43.55	863156
2023-10-09	43.02	43.54	42.27	43.01	939974
2023-10-10	43.04	46.11	42.63	45.89	1866187
2023-10-11	46.05	46.48	44.37	44.81	1332692
2023-10-12	44.78	45.38	38.75	39.39	2626631
2023-10-13	39.54	42.01	38.47	41.54	2103916
2023-10-16	41.24	42.48	40.14	42.33	1573671
2023-10-17	41.87	43.42	41.87	42.50	1014564
2023-10-18	42.39	42.39	40.83	41.88	857944
2023-10-19	41.60	42.11	41.09	41.43	697783
2023-10-20	41.67	41.67	40.68	40.76	461354
2023-10-23	40.36	41.19	39.45	40.08	718573
2023-10-24	40.35	41.33	40.18	40.79	992996
2023-10-25	39.82	40.61	38.83	40.06	1046607
2023-10-26	40.08	40.56	38.81	39.05	1229225
2023-10-27	39.46	39.46	37.88	38.26	803174
2023-10-30	38.35	38.63	36.90	37.55	1199388
2023-10-31	37.68	39.60	37.67	39.47	867894
2023-11-01	38.88	39.74	38.00	39.69	873455
2023-11-02	40.53	41.57	40.17	40.55	940640
2023-11-03	40.94	42.99	40.94	42.74	993705
2023-11-06	42.29	43.38	42.12	43.10	1788181
2023-11-07	43.38	44.59	42.75	43.64	1418252
2023-11-08	43.60	43.60	40.61	41.34	1994488
2023-11-09	47.50	48.59	45.10	45.39	3587397
2023-11-10	45.46	47.45	44.77	46.74	1404709
2023-11-13	48.18	48.99	46.96	48.54	1797192
2023-11-14	49.97	52.17	49.97	52.12	1711493
2023-11-15	52.19	54.16	52.04	52.97	1227918
2023-11-16	52.64	53.36	52.02	52.81	822227
2023-11-17	53.64	54.11	53.06	53.52	872148
2023-11-20	53.52	55.21	53.31	54.79	955728
2023-11-21	54.14	54.61	53.72	53.95	979667
2023-11-22	54.73	55.24	54.26	54.65	1222627
2023-11-24	54.19	55.80	53.62	55.00	425023
2023-11-27	54.46	55.33	54.20	55.04	880760
2023-11-28	54.75	55.19	53.88	55.01	787242
2023-11-29	55.20	57.32	55.20	56.64	1339142
2023-11-30	56.97	58.56	55.79	55.95	1962216
2023-12-01	56.05	58.79	55.63	58.46	2471675
2023-12-04	58.04	59.37	57.86	59.31	2188460
2023-12-05	57.97	58.72	56.90	58.28	1317191
2023-12-06	58.91	59.18	57.66	57.90	826593
2023-12-07	58.01	58.06	56.84	57.94	678714
2023-12-08	57.52	58.66	57.02	58.15	942050
2023-12-11	57.92	57.92	55.56	56.70	1409031
2023-12-12	57.70	58.78	56.00	58.52	1103733
2023-12-13	58.56	60.65	58.14	60.08	2221108
2023-12-14	60.48	62.70	60.06	60.27	2765228
2023-12-15	60.00	60.19	58.36	59.01	2356699
2023-12-18	58.95	59.28	57.49	57.55	1251212
2023-12-19	58.10	59.58	58.02	59.27	1684807
2023-12-20	59.00	59.74	57.22	57.28	1209653
2023-12-21	58.21	61.33	58.21	60.29	1748138
2023-12-22	60.30	61.71	60.03	60.84	673623
2023-12-26	61.17	61.82	60.63	61.17	480731
2023-12-27	61.10	62.04	61.09	61.22	683099
2023-12-28	61.99	63.94	61.58	62.04	1697198
2023-12-29	62.29	62.78	61.72	62.64	1292888
2024-01-02	61.68	63.39	61.68	61.92	844182
2024-01-03	61.25	61.25	58.75	59.21	1214400
2024-01-04	59.07	60.00	58.63	59.69	1824056
2024-01-05	59.36	62.60	58.53	62.23	1101873
2024-01-08	61.81	65.10	61.17	64.85	1282788
2024-01-09	64.65	68.10	63.80	66.10	2865454
2024-01-10	66.28	66.77	62.65	63.89	1557697
2024-01-11	63.42	63.52	62.09	63.01	1466069
2024-01-12	63.48	63.96	60.29	60.89	1274698
2024-01-16	60.30	62.92	59.80	62.91	1010457
2024-01-17	68.24	68.59	64.58	67.50	3808831
2024-01-18	67.89	68.22	65.93	67.56	2105783
2024-01-19	68.23	68.23	66.13	66.63	2693224
2024-01-22	68.16	68.92	65.95	66.68	1374864
2024-01-23	66.81	67.38	65.26	66.52	1068016
2024-01-24	67.00	67.20	65.32	65.61	676411
2024-01-25	66.00	66.42	63.97	64.62	996397
2024-01-26	64.71	66.13	64.00	65.44	957354
2024-01-29	65.15	66.47	62.96	66.41	2619347
2024-01-30	65.70	66.83	65.17	66.00	930739
2024-01-31	65.50	66.94	65.50	65.94	1423782
2024-02-01	66.58	68.61	66.00	68.19	1849250
2024-02-02	67.28	68.07	64.74	67.73	1034424
2024-02-05	67.13	68.97	66.68	68.82	886625
2024-02-06	68.88	70.40	68.30	70.22	1264478
2024-02-07	70.33	71.29	69.83	69.92	1510469
2024-02-08	69.82	70.48	69.17	69.65	685096
2024-02-09	69.35	70.29	69.35	69.74	605099
2024-02-12	69.31	71.13	69.31	70.97	813728
2024-02-13	68.41	70.00	67.33	68.40	1505313
2024-02-14	69.14	70.09	68.74	69.67	1176821
2024-02-15	69.94	70.67	68.73	69.70	905764
2024-02-16	68.88	70.24	68.08	70.01	1499975
2024-02-20	68.71	70.64	68.03	70.41	978382
2024-02-21	70.41	70.96	69.14	69.76	780980
2024-02-22	70.03	71.74	69.74	71.15	933389
2024-02-23	71.52	71.74	69.91	70.46	564915
2024-02-26	71.00	74.79	70.71	74.19	1751676
2024-02-27	74.30	76.57	73.93	76.16	2305666
2024-02-28	75.79	76.93	75.19	76.55	2350706
2024-02-29	85.73	90.60	83.77	86.49	3878714
2024-03-01	86.74	90.38	86.61	89.41	2905343
2024-03-04	90.05	90.90	87.72	90.21	1732314
2024-03-05	89.27	89.96	86.15	87.62	1971854
2024-03-06	88.04	91.12	87.96	90.22	1431364
2024-03-07	90.25	91.99	89.26	91.66	1308512
2024-03-08	92.14	93.48	87.62	89.06	1067978
2024-03-11	89.07	90.84	87.90	89.28	1714822
2024-03-12	89.34	90.84	88.51	90.81	1509833
2024-03-13	90.77	91.98	88.52	88.96	863085
2024-03-14	88.50	89.17	86.51	87.71	1420147
2024-03-15	87.44	89.98	87.35	89.52	2077953
2024-03-18	89.69	91.00	88.70	90.12	840333
2024-03-19	89.37	91.68	88.00	91.26	757711
2024-03-20	91.18	93.46	90.30	92.90	6147178
2024-03-21	93.47	96.24	91.82	91.87	1517094
2024-03-22	92.31	92.86	91.14	92.32	452364
2024-03-25	92.00	93.00	91.10	91.39	1067024
2024-03-26	92.56	92.62	89.91	90.00	1391625
2024-03-27	90.40	90.86	87.89	90.46	1617256
2024-03-28	90.13	92.42	89.20	91.46	971264
2024-04-01	90.91	93.50	89.52	92.96	1092697
2024-04-02	91.85	92.85	89.95	91.91	972646
2024-04-03	91.29	93.92	91.09	92.61	1282273
2024-04-04	92.71	96.80	92.13	92.36	1977348
2024-04-05	94.62	98.82	94.43	96.75	1541036
2024-04-08	97.64	97.90	94.75	95.43	1265259
2024-04-09	95.65	97.60	95.15	97.48	1197459
2024-04-10	94.73	97.98	92.81	96.50	1041490
2024-04-11	96.13	96.77	94.94	96.71	1060899
2024-04-12	96.68	97.16	93.82	94.47	959947
2024-04-15	94.30	94.60	90.13	90.42	1182121
2024-04-16	90.71	91.50	89.72	90.32	1389481
2024-04-17	91.06	91.06	89.06	90.33	694057
2024-04-18	89.64	90.33	87.19	87.28	1172503
2024-04-19	87.01	87.20	83.13	85.28	2526074
2024-04-22	86.46	89.28	85.10	88.61	1120889
2024-04-23	89.44	93.05	89.44	91.04	1178445
2024-04-24	91.87	93.64	91.41	91.50	847337
2024-04-25	89.55	91.37	87.20	91.28	840789
2024-04-26	92.00	92.83	91.05	91.66	568943
2024-04-29	91.52	94.88	90.88	94.04	1538716
2024-04-30	93.06	94.96	92.10	92.88	621869
2024-05-01	93.00	95.98	92.01	94.15	1029395
2024-05-02	95.03	95.92	92.77	93.72	623156
2024-05-03	95.88	97.44	94.98	96.98	1069756
2024-05-06	96.55	97.77	95.67	97.21	1034579
2024-05-07	96.95	98.17	95.38	97.15	774250
2024-05-08	97.01	97.79	94.30	95.66	1241595
2024-05-09	94.98	96.11	93.05	95.55	3191513
2024-05-10	108.11	108.32	101.02	105.29	3499347
2024-05-13	105.10	105.76	102.00	103.33	1679593
2024-05-14	104.07	107.56	103.67	105.52	1303911
2024-05-15	106.87	108.30	105.88	107.31	1158712
2024-05-16	106.71	108.67	106.00	108.50	1051689
2024-05-17	108.63	108.75	106.40	106.46	938889
2024-05-20	106.42	108.05	105.65	106.31	1004003
2024-05-21	106.20	108.47	105.86	108.26	764269
2024-05-22	108.50	110.09	107.87	108.51	735236
2024-05-23	109.00	109.59	106.37	107.51	807749
2024-05-24	108.40	110.09	107.41	109.51	652270
2024-05-28	110.00	110.66	108.52	109.57	1003354
2024-05-29	108.30	110.29	107.85	109.82	881547
2024-05-30	109.32	110.71	109.20	110.12	694022
2024-05-31	110.65	110.74	105.27	106.53	1297876
2024-06-03	107.75	108.49	105.70	108.31	1107214
2024-06-04	109.00	109.00	104.79	105.94	848191
2024-06-05	106.97	112.05	106.23	110.79	1069440
2024-06-06	110.83	111.40	108.87	109.22	691903
2024-06-07	109.15	111.60	107.17	111.19	906775
2024-06-10	110.23	112.72	109.50	111.66	1370538
2024-06-11	111.40	112.59	108.92	112.47	824716
2024-06-12	113.92	117.23	111.54	112.60	1041253
2024-06-13	112.27	112.66	110.21	110.79	646416
2024-06-14	109.68	110.90	108.62	110.20	806190
2024-06-17	110.38	113.07	110.02	110.42	792146
2024-06-18	111.29	111.87	107.85	107.99	847347
2024-06-20	107.99	109.05	107.03	107.20	936325
2024-06-21	107.23	109.08	106.05	107.11	2518183
2024-06-24	107.28	111.13	107.10	107.41	1503450
2024-06-25	107.43	111.85	107.43	111.35	1226145
2024-06-26	111.35	112.44	110.32	111.39	847948
2024-06-27	111.01	112.36	109.55	110.01	949546
2024-06-28	110.17	110.65	107.46	108.29	1678509
2024-07-01	108.52	109.83	106.60	107.81	903082
2024-07-02	107.17	111.79	107.00	110.70	1114667
2024-07-03	111.44	113.18	110.73	111.64	559579
2024-07-05	111.38	114.30	110.53	112.74	826461
2024-07-08	112.92	113.58	109.35	109.52	788135
2024-07-09	109.54	110.96	108.64	109.43	825411
2024-07-10	109.70	111.65	109.46	111.58	1084801
2024-07-11	113.51	113.89	110.07	110.81	1459228
2024-07-12	111.10	112.68	109.07	111.60	1185869
2024-07-15	111.72	114.87	111.01	112.66	923451
2024-07-16	113.34	114.75	112.38	114.44	1106759
2024-07-17	112.30	113.75	109.94	110.37	1911855
2024-07-18	111.44	111.48	99.21	101.15	2942643
2024-07-19	101.95	107.46	101.40	105.98	1717492
2024-07-22	105.16	107.72	104.40	105.51	1670916
2024-07-23	106.30	109.18	105.41	106.52	895366
2024-07-24	105.53	107.73	105.20	106.10	780228
2024-07-25	105.29	106.96	102.02	102.15	2998529
2024-07-26	102.18	104.58	101.16	102.67	1047586
2024-07-29	103.32	104.86	101.56	103.77	7636749
2024-07-30	103.70	105.55	96.75	97.75	2545166
2024-07-31	99.65	103.36	98.00	102.39	1370427
2024-08-01	103.08	106.00	102.29	103.00	1112321
2024-08-02	100.28	101.26	97.27	99.62	1177182
2024-08-05	92.23	100.41	92.14	97.91	1121618
2024-08-06	99.15	103.13	97.24	100.92	1230600
2024-08-07	103.83	105.40	100.22	100.36	1078938
2024-08-08	101.70	108.85	101.36	107.70	2545627
2024-08-09	105.55	117.39	104.00	114.57	4125245
2024-08-12	114.64	116.98	112.29	115.25	1828720
2024-08-13	116.67	119.23	115.25	119.02	1057674
2024-08-14	119.74	119.90	116.21	118.50	830850
2024-08-15	120.00	122.48	118.03	122.25	1251912
2024-08-16	122.40	124.29	121.23	123.98	1020142
2024-08-19	123.04	123.96	121.27	123.78	1356906
2024-08-20	123.65	124.72	118.21	118.45	1038809
2024-08-21	118.49	122.04	118.49	121.91	1482488
2024-08-22	122.85	124.74	120.55	122.61	3548088
2024-08-23	122.82	124.83	121.13	122.71	748209
2024-08-26	122.44	123.20	117.31	118.11	907233
2024-08-27	117.93	120.45	116.74	120.27	683097
2024-08-28	119.79	120.67	117.65	118.81	808335
2024-08-29	119.30	120.80	115.93	116.25	882939
2024-08-30	117.59	119.00	114.67	118.26	870805
2024-09-03	118.16	118.77	113.51	113.98	920232
2024-09-04	113.01	116.21	111.63	113.24	1083548
2024-09-05	113.04	118.07	112.38	117.50	1041725
2024-09-06	117.48	118.52	110.57	112.90	946364
2024-09-09	115.22	117.95	114.78	117.66	1200187
2024-09-10	117.88	119.01	114.62	118.73	982039
2024-09-11	118.79	124.97	117.54	123.83	1633303
2024-09-12	123.75	125.44	122.31	125.12	1154939
2024-09-13	125.00	128.28	124.81	126.51	1020673
2024-09-16	127.79	132.01	126.18	129.67	1344013
2024-09-17	129.47	130.26	125.73	127.21	908015
2024-09-18	127.74	130.47	126.69	127.10	867321
2024-09-19	130.00	130.27	126.84	127.13	755874
2024-09-20	126.49	128.40	124.79	127.78	2190370
2024-09-23	127.89	127.89	123.41	123.54	655471
2024-09-24	123.09	124.24	121.46	123.08	1052285
2024-09-25	123.42	125.12	122.41	124.99	977014
2024-09-26	125.78	127.10	120.52	123.85	977363
2024-09-27	123.85	126.14	121.92	125.72	1350501
2024-09-30	124.96	130.81	124.96	126.95	1416707
2024-10-01	126.77	127.52	124.07	127.19	1368288
2024-10-02	127.07	131.25	126.59	131.11	1117805
2024-10-03	131.00	131.01	126.16	126.30	1135777
2024-10-04	127.58	130.85	127.58	129.84	1138229
2024-10-07	129.51	130.45	126.96	128.20	962363
2024-10-08	128.88	133.54	128.63	131.93	1248426
2024-10-09	131.05	132.13	127.08	127.48	1144728
2024-10-10	126.02	128.07	124.50	125.75	892866
2024-10-11	125.94	131.54	125.84	130.06	963199
2024-10-14	130.01	133.00	128.58	131.86	590390
2024-10-15	130.88	131.25	128.00	129.00	1471882
2024-10-16	127.51	129.00	123.00	126.77	1094102
2024-10-17	127.79	127.79	122.32	122.35	734970
2024-10-18	123.43	124.47	121.64	122.40	985355
2024-10-21	120.76	121.45	118.28	120.50	993821
2024-10-22	120.07	121.25	118.63	119.95	718800
2024-10-23	119.09	120.68	118.15	118.65	632756
2024-10-24	119.19	120.95	117.72	119.17	597350
2024-10-25	118.81	119.88	117.57	117.67	404936
2024-10-28	117.85	121.08	117.27	120.71	780283
2024-10-29	119.93	125.82	119.29	124.74	985353
2024-10-30	122.79	127.49	122.79	126.73	795088
2024-10-31	126.45	126.45	120.67	120.96	985891
2024-11-01	120.80	124.29	120.80	124.16	1272200
2024-11-04	122.23	124.76	121.01	123.44	790303
2024-11-05	123.39	125.26	122.09	124.39	609020
2024-11-06	124.84	127.02	123.62	126.97	1149901
2024-11-07	128.60	131.30	127.57	130.39	850773
2024-11-08	131.37	134.33	129.41	134.11	1228911
2024-11-11	135.00	140.00	133.41	133.97	1841372
2024-11-12	133.46	137.30	133.01	135.12	2496325
2024-11-13	155.56	167.79	152.00	160.97	4524099
2024-11-14	160.79	162.05	149.84	151.11	2708025
2024-11-15	150.00	150.50	143.20	146.06	2242843
2024-11-18	150.60	155.23	148.58	153.42	1761561
2024-11-19	153.42	162.20	152.00	162.10	2111325
2024-11-20	163.83	169.71	160.18	167.88	2034953
2024-11-21	170.00	171.95	164.40	169.36	1292813
2024-11-22	169.82	170.59	163.07	167.26	1481284
2024-11-25	169.94	169.96	161.26	164.39	2126695
2024-11-26	162.90	168.48	162.90	168.32	969256
2024-11-27	170.88	170.94	166.58	168.45	943446
2024-11-29	167.61	168.80	165.92	167.78	470341
2024-12-02	165.73	170.97	165.26	169.82	1136419
2024-12-03	168.73	169.85	165.49	169.17	1139710
2024-12-04	170.59	174.15	168.36	174.00	1040317
2024-12-05	174.63	175.63	168.78	169.02	1047155
2024-12-06	169.94	172.51	168.72	171.65	814477
2024-12-09	171.53	172.75	164.45	167.80	1048572
2024-12-10	168.20	171.28	166.13	166.45	1105746
2024-12-11	168.14	171.10	167.07	167.12	735472
2024-12-12	167.22	169.25	164.94	166.45	985474
2024-12-13	168.20	168.99	163.81	166.55	1211176
2024-12-16	168.47	172.80	165.58	170.80	1378934
2024-12-17	169.14	170.11	164.66	168.21	1172424
2024-12-18	168.21	168.76	154.42	155.20	1587055
2024-12-19	156.33	159.12	153.53	158.09	1596713
2024-12-20	154.68	163.05	154.01	161.88	3138048
2024-12-23	161.50	162.78	157.86	161.99	641851
2024-12-24	161.99	163.62	160.97	162.39	286702
2024-12-26	162.08	162.65	159.43	159.64	519231
2024-12-27	158.58	161.15	157.27	160.26	684684
2024-12-30	157.42	161.53	155.12	158.55	774737
2024-12-31	157.43	159.90	156.79	158.30	759182
2025-01-02	158.88	163.11	158.23	160.60	805900
2025-01-03	162.65	167.77	161.95	167.60	1126218
2025-01-06	168.70	173.85	167.60	172.26	1345965
2025-01-07	172.62	174.47	165.49	170.40	1260803
2025-01-08	170.46	177.00	168.94	176.61	1365420
2025-01-10	173.02	176.34	168.43	175.00	1556321
2025-01-13	182.39	183.00	166.16	169.30	1734187
2025-01-14	171.76	171.97	163.42	165.76	1375353
2025-01-15	170.33	173.87	167.37	170.35	1080085
2025-01-16	171.74	174.15	168.08	168.50	906592
2025-01-17	168.92	169.55	157.51	158.36	2384856
2025-01-21	160.25	168.06	155.19	167.46	1992068
2025-01-22	168.35	173.17	167.17	171.93	2052189
2025-01-23	171.09	173.10	168.77	171.82	1006036
2025-01-24	171.80	173.30	170.39	171.92	265355

Explore More About NTRA

Coins representing dividend payouts and trends

NTRA Dividend History

Discover Natera 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

NTRA Stock Split History

Discover Natera 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

NTRA Historical Prices

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

Web Analytics