NVEE Historical Prices

Summary

Key Stock Metrics

14.75

(April 21, 2025)

52-Week Low

26.14

(July 31, 2024)

52-Week High

38.74

(November 15, 2022)

All-Time High

22.41

(June 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-06-28	2.04	2.04	2.04	2.04	2400
2013-09-30	1.93	1.93	1.93	1.93	400
2013-12-09	2.04	2.04	2.00	2.03	13868
2014-01-15	2.00	2.02	2.00	2.01	1600
2014-01-17	2.00	2.02	1.98	2.02	9600
2014-01-21	2.00	2.00	1.88	1.96	31704
2014-01-22	1.93	1.96	1.93	1.96	5764
2014-01-23	1.95	1.96	1.88	1.96	15884
2014-01-24	1.96	2.00	1.97	1.97	6348
2014-01-27	1.93	1.95	1.93	1.95	6752
2014-01-29	1.92	1.93	1.92	1.93	3600
2014-01-31	1.91	1.98	1.91	1.98	5600
2014-02-06	1.90	1.99	1.90	1.99	3208
2014-02-13	1.89	1.89	1.89	1.89	200
2014-02-28	1.89	1.89	1.89	1.89	1200
2014-03-03	1.94	1.94	1.94	1.94	440
2014-03-04	1.94	1.94	1.94	1.94	60
2014-03-05	1.88	1.94	1.88	1.94	2400
2014-03-11	1.88	1.88	1.88	1.88	4
2014-03-13	2.00	2.00	1.88	1.94	19432
2014-03-14	1.93	1.94	1.93	1.94	3600
2014-03-18	1.93	1.93	1.93	1.93	3264
2014-03-19	1.88	1.88	1.88	1.88	436
2014-03-20	1.93	1.94	1.93	1.94	12040
2014-03-21	1.88	2.00	1.88	2.00	3244
2014-03-24	2.01	2.01	1.96	2.00	28200
2014-03-25	2.00	2.12	2.00	2.03	5872
2014-03-26	2.12	2.12	2.03	2.07	47200
2014-03-27	2.13	2.25	2.13	2.25	4800
2014-03-28	2.38	2.50	2.25	2.28	12104
2014-03-31	2.43	2.62	2.43	2.48	37880
2014-04-01	2.50	2.56	2.48	2.48	13064
2014-04-02	2.63	2.63	2.50	2.50	28080
2014-04-03	2.49	2.50	2.44	2.50	2000
2014-04-07	2.38	2.50	2.37	2.50	12588
2014-04-08	2.49	2.49	2.46	2.46	2528
2014-04-09	2.47	2.47	2.47	2.47	400
2014-04-10	2.47	2.49	2.47	2.49	1868
2014-04-14	2.48	2.48	2.48	2.48	440
2014-04-15	2.38	2.49	2.38	2.49	1400
2014-04-17	2.44	2.50	2.44	2.50	2440
2014-04-21	2.38	2.38	2.38	2.38	80
2014-04-23	2.38	2.49	2.38	2.48	2000
2014-04-24	2.38	2.48	2.38	2.48	2480
2014-04-25	2.38	2.38	2.38	2.38	320
2014-04-28	2.33	2.46	2.33	2.46	3200
2014-05-01	2.28	2.39	2.28	2.39	4800
2014-05-05	2.28	2.31	2.28	2.30	3372
2014-05-06	2.35	2.35	2.35	2.35	864
2014-05-09	2.37	2.38	2.30	2.38	2000
2014-05-14	2.35	2.40	2.35	2.40	4600
2014-05-15	2.56	2.56	2.39	2.39	19600
2014-05-16	2.54	2.54	2.50	2.50	2408
2014-05-19	2.53	2.55	2.49	2.51	10000
2014-05-20	2.50	2.50	2.24	2.25	68600
2014-05-21	2.25	2.45	2.19	2.45	53200
2014-05-22	2.38	2.49	2.38	2.43	7460
2014-05-23	2.42	2.45	2.41	2.43	3800
2014-05-27	2.49	2.49	2.41	2.43	48236
2014-05-28	2.49	2.50	2.44	2.44	31820
2014-05-29	2.49	2.49	2.48	2.49	2440
2014-05-30	2.41	2.48	2.41	2.48	6700
2014-06-02	2.41	2.47	2.41	2.47	16348
2014-06-03	2.46	2.47	2.46	2.47	17332
2014-06-04	2.47	2.47	2.46	2.46	8400
2014-06-05	2.47	2.51	2.47	2.50	40368
2014-06-06	2.48	2.56	2.48	2.51	10400
2014-06-09	2.61	2.61	2.55	2.55	6988
2014-06-10	2.61	2.87	2.56	2.61	53828
2014-06-11	2.55	2.55	2.55	2.55	1844
2014-06-12	2.51	2.54	2.49	2.50	17260
2014-06-13	2.45	2.56	2.45	2.56	2360
2014-06-18	2.54	2.54	2.50	2.50	2804
2014-06-19	2.56	2.56	2.56	2.56	1200
2014-06-20	2.51	2.55	2.50	2.55	2404
2014-06-23	2.50	2.50	2.50	2.50	2480
2014-06-24	2.50	2.50	2.50	2.50	440
2014-06-25	2.41	2.54	2.41	2.54	4020
2014-06-26	2.47	2.47	2.41	2.46	12000
2014-06-27	2.41	2.42	2.39	2.39	2184
2014-06-30	2.45	2.46	2.45	2.46	800
2014-07-01	2.48	2.48	2.48	2.48	400
2014-07-03	2.50	2.50	2.50	2.50	400
2014-07-07	2.51	2.51	2.51	2.51	400
2014-07-08	2.43	2.47	2.25	2.47	8184
2014-07-14	2.28	2.48	2.28	2.48	1732
2014-07-16	2.36	2.38	2.28	2.38	4772
2014-07-17	2.49	2.49	2.38	2.40	16160
2014-07-18	2.27	2.38	2.27	2.38	800
2014-07-21	2.33	2.33	2.27	2.27	3236
2014-07-22	2.19	2.38	2.19	2.32	10588
2014-07-23	2.38	2.38	2.38	2.38	1076
2014-07-29	2.38	2.50	2.31	2.36	9600
2014-07-30	2.38	2.47	2.38	2.47	800
2014-07-31	2.39	2.50	2.39	2.48	2400
2014-08-01	2.38	2.41	2.28	2.41	8000
2014-08-07	2.42	2.42	2.32	2.40	6000
2014-08-08	2.42	2.42	2.29	2.39	5860
2014-08-12	2.35	2.36	2.35	2.36	4400
2014-08-14	2.43	2.50	2.36	2.38	35484
2014-08-15	2.38	2.38	2.25	2.35	791400
2014-08-18	2.39	2.39	2.34	2.35	13108
2014-08-20	2.36	2.36	2.35	2.35	800
2014-08-21	2.34	2.35	2.33	2.35	4600
2014-08-22	2.37	2.37	2.25	2.26	20800
2014-08-25	2.75	2.75	2.25	2.37	19612
2014-08-26	2.35	2.38	2.27	2.38	6472
2014-08-27	2.34	2.34	2.34	2.34	400
2014-08-28	2.50	2.50	2.34	2.36	38484
2014-08-29	2.36	2.38	2.35	2.37	34340
2014-09-02	2.50	2.50	2.25	2.34	62812
2014-09-03	2.36	2.38	2.34	2.36	62332
2014-09-04	2.38	2.43	2.34	2.34	11600
2014-09-05	2.36	2.38	2.35	2.38	16712
2014-09-08	2.40	2.50	2.38	2.50	65404
2014-09-09	2.46	2.50	2.42	2.50	28216
2014-09-10	2.48	2.56	2.45	2.52	77604
2014-09-11	2.51	2.51	2.44	2.45	18832
2014-09-12	2.45	2.49	2.43	2.48	23444
2014-09-15	2.39	2.48	2.38	2.45	36148
2014-09-16	2.42	2.48	2.41	2.41	13420
2014-09-17	2.49	2.49	2.44	2.45	19632
2014-09-18	2.44	2.46	2.40	2.42	26888
2014-09-19	2.38	2.50	2.28	2.28	69664
2014-09-22	2.33	2.33	2.03	2.25	67360
2014-09-23	2.30	2.33	2.25	2.28	6772
2014-09-24	2.34	2.35	2.31	2.31	32548
2014-09-25	2.30	2.36	2.30	2.36	9600
2014-09-26	2.36	2.37	2.35	2.37	10840
2014-09-29	2.37	2.38	2.36	2.38	6400
2014-09-30	2.37	2.38	2.25	2.37	36188
2014-10-01	2.36	2.36	2.28	2.36	20720
2014-10-02	2.35	2.36	2.25	2.25	35044
2014-10-03	2.33	2.35	2.26	2.26	10340
2014-10-06	2.30	2.30	2.24	2.24	19600
2014-10-07	2.23	2.27	2.23	2.27	13800
2014-10-08	2.25	2.26	2.15	2.23	7132
2014-10-09	2.25	2.25	2.19	2.24	4032
2014-10-14	2.23	2.23	2.19	2.21	9800
2014-10-15	2.20	2.20	2.13	2.20	8464
2014-10-16	2.16	2.20	2.15	2.20	24336
2014-10-17	2.30	2.30	2.28	2.28	1360
2014-10-20	2.27	2.33	2.25	2.33	11136
2014-10-22	2.33	2.30	2.20	2.29	6120
2014-10-23	2.21	2.35	2.21	2.35	11600
2014-10-30	2.29	2.28	2.25	2.28	3200
2014-11-07	2.26	2.35	2.25	2.30	14012
2014-11-10	2.26	2.30	2.25	2.25	25104
2014-11-11	2.25	2.28	2.25	2.25	5400
2014-11-12	2.24	2.30	2.20	2.28	66824
2014-11-13	2.28	2.28	2.28	2.28	400
2014-11-14	2.50	2.75	2.50	2.62	1442856
2014-11-17	2.74	3.10	2.65	2.88	1305868
2014-11-18	3.03	3.06	2.88	2.91	646200
2014-11-19	2.99	3.06	2.90	2.93	162000
2014-11-20	2.96	3.03	2.91	3.03	317344
2014-11-21	2.91	3.19	2.91	3.09	384940
2014-11-24	3.24	3.35	3.20	3.25	632376
2014-11-25	3.19	3.34	3.16	3.24	203500
2014-11-26	3.24	3.31	3.10	3.25	151388
2014-11-28	3.14	3.23	3.11	3.19	84080
2014-12-01	3.18	3.18	2.76	2.85	512388
2014-12-02	2.98	3.10	2.88	3.01	169000
2014-12-03	3.07	3.34	3.03	3.28	390544
2014-12-04	3.29	3.49	3.21	3.49	566560
2014-12-05	3.54	3.63	3.40	3.52	188628
2014-12-08	3.58	3.81	3.35	3.57	622624
2014-12-09	3.39	3.55	3.27	3.36	197716
2014-12-10	3.37	3.53	3.35	3.51	168572
2014-12-11	3.57	3.71	3.45	3.68	295864
2014-12-12	3.66	3.72	3.43	3.51	139148
2014-12-15	3.75	3.75	3.46	3.50	201788
2014-12-16	3.33	3.46	2.97	3.20	343596
2014-12-17	3.20	3.48	3.20	3.45	88864
2014-12-18	3.47	3.47	3.26	3.36	98620
2014-12-19	3.36	3.41	3.25	3.32	66664
2014-12-22	3.25	3.32	3.17	3.30	177148
2014-12-23	3.32	3.32	3.18	3.24	108660
2014-12-24	3.28	3.29	3.00	3.20	80776
2014-12-26	3.36	3.40	3.22	3.35	56208
2014-12-29	3.29	3.40	3.21	3.27	154996
2014-12-30	3.24	3.31	3.20	3.25	80804
2014-12-31	3.18	3.38	3.17	3.25	119692
2015-01-02	3.30	3.30	3.15	3.29	144080
2015-01-05	3.31	3.31	2.94	3.17	270540
2015-01-06	3.10	3.21	3.04	3.11	78828
2015-01-07	3.13	3.13	3.01	3.09	124056
2015-01-08	3.09	3.14	2.87	2.89	317412
2015-01-09	2.76	2.87	2.56	2.63	379712
2015-01-12	2.63	2.83	2.38	2.52	513284
2015-01-13	2.59	2.71	2.59	2.63	162720
2015-01-14	2.63	2.71	2.45	2.48	168040
2015-01-15	2.50	2.63	2.45	2.57	143636
2015-01-16	2.57	2.70	2.54	2.66	40744
2015-01-20	2.66	2.67	2.58	2.61	74716
2015-01-21	2.59	2.75	2.58	2.73	96480
2015-01-22	2.68	2.79	2.60	2.63	72812
2015-01-23	2.63	2.69	2.63	2.65	26444
2015-01-26	2.65	2.90	2.58	2.63	87348
2015-01-27	2.59	2.71	2.59	2.69	37792
2015-01-28	2.74	2.74	2.63	2.64	25744
2015-01-29	2.68	3.04	2.64	3.01	125572
2015-01-30	2.89	2.97	2.89	2.96	103248
2015-02-02	2.75	3.01	2.75	2.92	208392
2015-02-03	2.92	2.95	2.86	2.92	46500
2015-02-04	2.90	2.96	2.78	2.95	23864
2015-02-05	2.96	3.11	2.94	2.96	86904
2015-02-06	2.99	3.12	2.92	3.08	39736
2015-02-09	3.08	3.11	2.91	2.94	97296
2015-02-10	2.97	3.05	2.89	3.00	133312
2015-02-11	3.04	3.18	3.00	3.07	158792
2015-02-12	3.04	3.17	3.04	3.14	164732
2015-02-13	3.13	3.30	3.13	3.15	218936
2015-02-17	3.16	3.27	3.16	3.25	193260
2015-02-18	3.23	3.25	3.12	3.21	155344
2015-02-19	3.23	3.24	3.13	3.15	44668
2015-02-20	3.19	3.22	3.05	3.08	109284
2015-02-23	3.14	3.23	3.08	3.23	67476
2015-02-24	3.23	3.24	3.16	3.21	25388
2015-02-25	3.20	3.25	3.15	3.22	49120
2015-02-26	3.22	3.26	3.22	3.26	77920
2015-02-27	3.25	3.28	3.23	3.24	98628
2015-03-02	3.22	3.43	3.20	3.37	258720
2015-03-03	3.38	3.38	3.30	3.31	53468
2015-03-04	3.30	3.35	3.30	3.33	71348
2015-03-05	3.38	3.56	3.38	3.55	254900
2015-03-06	3.56	3.62	3.40	3.56	127684
2015-03-09	3.60	3.81	3.60	3.71	308256
2015-03-10	3.73	3.74	3.50	3.59	76840
2015-03-11	3.62	3.72	3.51	3.52	61584
2015-03-12	3.60	3.65	3.52	3.53	44792
2015-03-13	3.58	3.61	3.51	3.53	106584
2015-03-16	3.52	3.61	3.40	3.58	136644
2015-03-17	3.77	3.55	3.44	3.50	38824
2015-03-18	3.54	3.55	3.50	3.54	16508
2015-03-19	3.53	3.57	3.50	3.56	59236
2015-03-20	3.58	3.58	3.50	3.57	54460
2015-03-23	3.56	3.97	3.51	3.88	182892
2015-03-24	3.89	4.00	3.87	3.98	166476
2015-03-25	3.96	4.07	3.94	3.98	252832
2015-03-26	3.96	4.07	3.88	4.02	170684
2015-03-27	4.00	4.09	3.52	4.00	262256
2015-03-30	3.99	4.09	3.93	4.04	159404
2015-03-31	4.08	4.33	3.95	4.09	164544
2015-04-01	4.12	4.23	3.74	3.89	235284
2015-04-02	3.89	4.06	3.86	3.96	94204
2015-04-06	3.94	4.00	3.76	3.96	179756
2015-04-07	3.93	4.00	3.87	3.92	55592
2015-04-08	3.96	3.99	3.81	3.92	58668
2015-04-09	3.96	4.00	3.85	3.94	136048
2015-04-10	3.94	3.99	3.89	3.96	71288
2015-04-13	4.00	4.31	3.99	4.25	312216
2015-04-14	4.25	4.45	4.20	4.40	464132
2015-04-15	4.39	4.67	4.31	4.57	208984
2015-04-16	4.61	4.61	4.47	4.50	133056
2015-04-17	4.50	4.57	4.31	4.45	166684
2015-04-20	4.50	4.50	4.33	4.39	158420
2015-04-21	4.39	4.47	4.24	4.40	56872
2015-04-22	4.45	4.49	4.25	4.45	53360
2015-04-23	4.45	4.69	4.45	4.66	82716
2015-04-24	4.68	5.06	4.63	5.00	126508
2015-04-27	5.00	5.22	4.66	4.72	409536
2015-04-28	4.94	4.94	4.67	4.72	95876
2015-04-29	4.78	4.88	4.65	4.65	149076
2015-04-30	4.67	4.81	4.52	4.81	145192
2015-05-01	4.83	4.99	4.73	4.92	128156
2015-05-04	4.91	4.99	4.88	4.95	147764
2015-05-05	4.98	5.00	4.81	4.87	74156
2015-05-06	4.90	4.92	4.75	4.75	135944
2015-05-07	4.80	4.87	4.78	4.87	35240
2015-05-08	4.88	4.98	4.84	4.97	95644
2015-05-11	5.46	5.58	5.35	5.54	608200
2015-05-12	5.56	5.76	5.44	5.73	277388
2015-05-13	5.69	5.84	5.22	5.61	568368
2015-05-14	5.65	5.75	5.50	5.72	139380
2015-05-15	5.76	5.76	5.57	5.60	92184
2015-05-18	5.62	5.68	5.03	5.11	575264
2015-05-19	5.13	5.40	5.13	5.17	156536
2015-05-20	5.28	5.53	5.23	5.37	441864
2015-05-21	5.36	5.44	5.17	5.23	162992
2015-05-22	5.00	5.45	5.00	5.41	1956796
2015-05-26	5.50	5.69	5.43	5.51	904020
2015-05-27	5.60	5.81	5.48	5.71	650028
2015-05-28	5.76	5.76	5.63	5.70	138988
2015-05-29	5.65	5.71	5.59	5.71	179452
2015-06-01	5.71	5.95	5.71	5.87	380100
2015-06-02	5.81	5.98	5.81	5.86	266296
2015-06-03	5.90	5.91	5.81	5.90	212116
2015-06-04	5.88	5.94	5.81	5.93	143020
2015-06-05	5.90	5.93	5.81	5.92	161048
2015-06-08	5.99	6.15	5.81	5.83	372596
2015-06-09	5.83	5.95	5.63	5.89	230260
2015-06-10	5.93	6.20	5.88	6.19	180300
2015-06-11	6.23	6.43	5.90	5.96	321348
2015-06-12	5.90	6.02	5.85	5.91	123168
2015-06-15	5.96	6.31	5.92	6.28	344212
2015-06-16	6.31	6.34	6.22	6.34	206688
2015-06-17	6.37	6.39	6.08	6.35	271136
2015-06-18	6.38	6.38	6.27	6.31	140600
2015-06-19	6.29	6.35	6.13	6.19	218964
2015-06-22	6.26	6.31	6.08	6.12	201164
2015-06-23	6.09	6.20	5.88	5.98	300108
2015-06-24	6.02	6.02	5.89	5.97	133060
2015-06-25	6.00	6.19	5.90	6.01	260316
2015-06-26	5.87	6.15	5.66	6.00	3009820
2015-06-29	6.10	6.20	6.01	6.06	352516
2015-06-30	6.13	6.21	6.02	6.07	217616
2015-07-01	6.13	6.13	5.97	6.13	278416
2015-07-02	6.38	6.48	6.26	6.32	620036
2015-07-06	6.57	7.02	6.40	6.73	597168
2015-07-07	6.76	6.92	6.40	6.50	394440
2015-07-08	6.45	6.50	6.00	6.04	402120
2015-07-09	6.09	6.21	6.03	6.21	121680
2015-07-10	6.25	6.48	6.16	6.48	170220
2015-07-13	6.60	6.62	6.41	6.47	226316
2015-07-14	6.51	6.51	6.34	6.38	146980
2015-07-15	6.43	6.50	6.24	6.49	157092
2015-07-16	6.50	6.68	6.46	6.60	161928
2015-07-17	6.58	6.60	6.17	6.20	368364
2015-07-20	6.20	6.31	5.97	6.08	396804
2015-07-21	6.06	6.12	5.97	6.11	282440
2015-07-22	6.07	6.21	6.07	6.15	119088
2015-07-23	6.08	6.13	5.96	5.98	335000
2015-07-24	5.97	6.03	5.96	5.96	573584
2015-07-27	5.97	5.99	5.96	5.99	414824
2015-07-28	6.04	6.04	5.96	5.99	388828
2015-07-29	5.98	6.08	5.97	6.05	315704
2015-07-30	6.05	6.19	6.02	6.17	163924
2015-07-31	6.07	6.22	6.00	6.05	129848
2015-08-03	5.97	6.02	5.96	5.97	257824
2015-08-04	5.96	6.01	5.96	5.98	349204
2015-08-05	6.01	6.09	5.84	5.91	826732
2015-08-06	5.88	5.98	5.84	5.93	150340
2015-08-07	5.94	6.11	5.84	5.93	155940
2015-08-10	5.93	6.06	5.93	6.03	160024
2015-08-11	5.97	6.09	5.95	6.06	217708
2015-08-12	6.00	6.00	5.77	5.86	139388
2015-08-13	5.87	6.04	5.85	5.96	89084
2015-08-14	6.23	6.35	6.11	6.16	211784
2015-08-17	6.18	6.18	5.95	6.06	206256
2015-08-18	6.08	6.08	5.75	5.78	160144
2015-08-19	5.75	5.79	5.52	5.64	226964
2015-08-20	5.61	5.75	5.31	5.43	250560
2015-08-21	5.27	5.38	4.82	5.02	723816
2015-08-24	4.68	5.00	4.62	4.70	322360
2015-08-25	4.87	4.93	4.75	4.75	273260
2015-08-26	4.80	4.80	4.46	4.68	542404
2015-08-27	4.67	5.19	4.67	5.11	286460
2015-08-28	5.13	5.40	5.11	5.36	384740
2015-08-31	5.32	5.55	5.32	5.38	485076
2015-09-01	5.32	5.49	5.31	5.48	319812
2015-09-02	5.59	5.59	5.15	5.40	253964
2015-09-03	5.40	5.45	5.17	5.19	153364
2015-09-04	5.18	5.18	4.94	5.07	103488
2015-09-08	5.15	5.36	5.11	5.30	142848
2015-09-09	5.34	5.37	5.21	5.28	124840
2015-09-10	5.30	5.31	5.11	5.17	99136
2015-09-11	5.17	5.35	5.13	5.34	113100
2015-09-14	5.30	5.34	5.15	5.17	109716
2015-09-15	5.16	5.28	5.10	5.25	114560
2015-09-16	5.29	5.55	5.26	5.54	127192
2015-09-17	5.51	5.77	5.51	5.77	202680
2015-09-18	5.72	5.99	5.68	5.81	538684
2015-09-21	5.88	5.91	5.50	5.51	172116
2015-09-22	5.46	5.70	5.22	5.27	379924
2015-09-23	5.28	5.41	5.16	5.21	106436
2015-09-24	5.25	5.25	5.09	5.23	126276
2015-09-25	5.26	5.26	4.87	4.95	299996
2015-09-28	4.90	4.91	4.63	4.70	245080
2015-09-29	4.73	4.77	4.61	4.70	175160
2015-09-30	4.66	4.72	4.45	4.64	151056
2015-10-01	4.63	4.64	4.40	4.57	198340
2015-10-02	4.54	4.79	4.50	4.77	190176
2015-10-05	4.86	5.13	4.77	5.04	169908
2015-10-06	5.05	5.05	4.78	4.92	110120
2015-10-07	4.95	5.08	4.82	5.08	100484
2015-10-08	5.08	5.11	4.96	5.09	90536
2015-10-09	5.15	5.50	5.07	5.48	198720
2015-10-12	5.50	5.64	5.45	5.47	187092
2015-10-13	5.50	5.65	5.47	5.55	160872
2015-10-14	5.57	5.59	5.30	5.57	152548
2015-10-15	5.56	5.60	5.26	5.59	207868
2015-10-16	5.62	5.62	5.13	5.35	179356
2015-10-19	5.30	5.36	5.17	5.32	138224
2015-10-20	5.29	5.41	5.23	5.39	59764
2015-10-21	5.38	5.41	5.22	5.23	55960
2015-10-22	5.16	5.39	5.16	5.29	143328
2015-10-23	5.34	5.56	5.33	5.56	99952
2015-10-26	5.56	5.65	5.45	5.62	168012
2015-10-27	5.57	5.58	5.29	5.39	368800
2015-10-28	5.41	5.61	5.39	5.60	95104
2015-10-29	5.59	5.65	5.57	5.60	88436
2015-10-30	5.60	5.87	5.58	5.82	143868
2015-11-02	5.80	5.87	5.70	5.86	152112
2015-11-03	5.85	5.98	5.76	5.78	62732
2015-11-04	5.81	5.85	5.68	5.75	93072
2015-11-05	5.71	5.73	5.54	5.57	148924
2015-11-06	5.57	5.71	5.49	5.69	136360
2015-11-09	5.74	5.77	5.65	5.71	135348
2015-11-10	5.71	5.75	5.61	5.71	120368
2015-11-11	5.71	5.94	5.63	5.77	146124
2015-11-12	5.74	5.75	5.43	5.51	253164
2015-11-13	5.63	5.63	4.96	5.01	458280
2015-11-16	5.01	5.14	4.86	4.88	246732
2015-11-17	4.90	5.10	4.82	4.96	155472
2015-11-18	5.00	5.24	4.87	5.16	193004
2015-11-19	5.17	5.48	5.16	5.45	132436
2015-11-20	5.49	5.53	5.42	5.48	173568
2015-11-23	5.52	5.68	5.33	5.33	128664
2015-11-24	5.36	5.48	5.15	5.46	101128
2015-11-25	5.48	5.62	5.44	5.60	91772
2015-11-27	5.66	5.84	5.61	5.84	70464
2015-11-30	5.85	6.05	5.75	5.81	284076
2015-12-01	5.88	6.08	5.86	6.07	163564
2015-12-02	6.01	6.19	6.01	6.05	115060
2015-12-03	6.02	6.09	5.87	5.87	106884
2015-12-04	5.81	5.97	5.71	5.94	136184
2015-12-07	6.00	6.00	5.63	5.65	159888
2015-12-08	5.65	5.68	5.51	5.66	78548
2015-12-09	5.68	5.83	5.55	5.56	157236
2015-12-10	5.61	5.66	5.59	5.61	77684
2015-12-11	5.63	5.69	5.55	5.57	157472
2015-12-14	5.58	5.60	5.33	5.44	178164
2015-12-15	5.45	5.58	5.45	5.50	83816
2015-12-16	5.52	5.53	5.44	5.51	127932
2015-12-17	5.50	5.58	5.31	5.31	153108
2015-12-18	5.30	5.35	5.12	5.21	547396
2015-12-21	5.23	5.34	5.18	5.25	115260
2015-12-22	5.29	5.36	5.26	5.31	90184
2015-12-23	5.37	5.37	5.23	5.27	67952
2015-12-24	5.24	5.31	5.24	5.29	78180
2015-12-28	5.31	5.41	5.28	5.37	194968
2015-12-29	5.38	5.50	5.37	5.50	103240
2015-12-30	5.55	5.75	5.51	5.61	136880
2015-12-31	5.60	5.62	5.45	5.50	126556
2016-01-04	5.44	5.47	5.10	5.32	144676
2016-01-05	5.30	5.31	5.06	5.12	194284
2016-01-06	5.05	5.11	4.74	4.91	314896
2016-01-07	4.80	4.83	4.54	4.56	269452
2016-01-08	4.58	4.71	4.32	4.39	200140
2016-01-11	4.46	4.46	4.30	4.37	216452
2016-01-12	4.41	4.46	4.28	4.34	188200
2016-01-13	4.39	4.48	3.91	4.08	320260
2016-01-14	4.07	4.35	3.97	4.25	182308
2016-01-15	4.06	4.21	4.02	4.06	246024
2016-01-19	4.16	4.16	3.83	3.87	192284
2016-01-20	3.75	4.42	3.75	4.36	328688
2016-01-21	4.45	4.55	4.29	4.37	125668
2016-01-22	4.52	4.54	4.40	4.50	139016
2016-01-25	4.50	4.51	4.33	4.40	147928
2016-01-26	4.40	4.52	4.33	4.51	82108
2016-01-27	4.50	4.65	4.48	4.58	126164
2016-01-28	4.58	4.69	4.50	4.53	192172
2016-01-29	4.55	4.77	4.55	4.75	250668
2016-02-01	4.66	4.74	4.62	4.69	123816
2016-02-02	4.68	4.92	4.66	4.76	232024
2016-02-03	4.85	4.92	4.56	4.58	121028
2016-02-04	4.58	4.61	4.47	4.56	259336
2016-02-05	4.50	4.53	4.27	4.29	136360
2016-02-08	4.24	4.24	4.14	4.23	169488
2016-02-09	4.17	4.67	4.13	4.23	157712
2016-02-10	4.30	4.92	4.20	4.22	88856
2016-02-11	4.13	4.26	4.08	4.25	73400
2016-02-12	4.27	4.34	4.20	4.33	75560
2016-02-16	4.43	4.60	4.38	4.59	75656
2016-02-17	4.64	4.83	4.64	4.74	126344
2016-02-18	4.90	4.90	4.66	4.73	56548
2016-02-19	4.71	4.90	4.69	4.85	78788
2016-02-22	4.87	5.24	4.87	5.04	254360
2016-02-23	5.04	5.23	4.90	4.90	80896
2016-02-24	4.81	5.10	4.78	5.05	84716
2016-02-25	5.05	5.19	5.02	5.17	117860
2016-02-26	5.25	5.34	5.09	5.23	152972
2016-02-29	5.27	5.60	5.26	5.47	190480
2016-03-01	5.50	5.62	5.49	5.60	138272
2016-03-02	5.59	5.62	5.46	5.54	112164
2016-03-03	5.62	5.67	5.55	5.62	200724
2016-03-04	5.64	5.74	5.57	5.72	91296
2016-03-07	5.75	5.96	5.71	5.91	153960
2016-03-08	5.90	5.90	5.68	5.91	116860
2016-03-09	5.73	5.74	5.63	5.64	53328
2016-03-10	5.66	5.69	5.49	5.52	145628
2016-03-11	6.00	6.00	6.00	5.88	800
2016-03-14	5.91	6.49	5.77	6.35	397624
2016-03-15	6.25	6.35	6.18	6.29	129840
2016-03-16	6.22	6.37	5.95	6.13	291436
2016-03-17	6.12	6.30	6.03	6.27	179812
2016-03-18	6.28	6.35	6.27	6.50	43968
2016-03-21	6.55	6.72	6.53	6.70	339212
2016-03-22	6.70	6.70	6.55	6.56	123516
2016-03-23	6.54	6.54	6.34	6.42	205496
2016-03-24	6.38	6.42	6.16	6.21	250680
2016-03-28	6.30	6.50	6.30	6.49	117936
2016-03-29	6.63	6.70	6.55	6.66	327120
2016-03-30	6.73	6.84	6.70	6.70	216392
2016-03-31	6.71	6.87	6.69	6.71	390420
2016-04-01	6.64	7.00	6.60	6.91	320096
2016-04-04	6.88	6.91	6.34	6.41	361748
2016-04-05	6.38	6.61	6.38	6.46	210192
2016-04-06	6.50	6.65	6.48	6.61	143332
2016-04-07	6.57	6.65	6.44	6.51	174904
2016-04-08	6.61	6.68	6.47	6.56	136464
2016-04-11	6.57	6.71	6.56	6.68	201412
2016-04-12	6.70	6.88	6.61	6.66	124084
2016-04-13	6.66	6.83	6.56	6.75	248552
2016-04-14	6.70	6.73	6.59	6.63	125000
2016-04-15	6.64	6.69	6.50	6.64	81056
2016-04-18	6.66	6.88	6.66	6.85	218124
2016-04-19	6.88	7.17	6.85	7.00	475468
2016-04-20	6.94	7.00	6.64	6.66	355852
2016-04-21	6.68	6.72	6.05	6.14	634128
2016-04-22	6.24	6.48	6.20	6.45	320212
2016-04-25	6.48	6.49	6.34	6.35	190160
2016-04-26	6.37	6.53	6.26	6.50	200312
2016-04-27	6.50	6.71	6.50	6.64	155200
2016-04-28	6.64	6.69	6.25	6.29	336156
2016-04-29	6.26	6.29	6.11	6.21	262148
2016-05-02	6.23	6.51	6.22	6.48	184260
2016-05-03	6.43	6.44	6.27	6.32	182284
2016-05-04	6.38	6.48	6.27	6.44	178740
2016-05-05	6.44	6.44	6.01	6.05	332936
2016-05-06	6.30	6.83	6.27	6.83	716292
2016-05-09	6.85	7.25	6.79	7.13	430964
2016-05-10	7.15	7.30	7.09	7.28	199712
2016-05-11	7.33	7.33	7.15	7.21	190228
2016-05-12	7.21	7.31	6.99	7.28	205432
2016-05-13	6.75	6.85	6.56	6.70	3842832
2016-05-16	6.69	6.80	6.67	6.69	531324
2016-05-17	6.64	6.74	6.56	6.63	643976
2016-05-18	6.63	6.79	6.50	6.61	312192
2016-05-19	6.53	6.58	6.33	6.38	282772
2016-05-20	6.42	6.55	6.34	6.39	601724
2016-05-23	6.45	6.74	6.44	6.68	371848
2016-05-24	6.69	6.89	6.51	6.83	1097552
2016-05-25	6.77	7.16	6.77	6.97	686696
2016-05-26	6.97	6.97	6.65	6.84	342960
2016-05-27	6.87	6.94	6.81	6.94	347960
2016-05-31	6.98	6.98	6.80	6.81	640584
2016-06-01	6.87	7.55	6.87	7.52	1656292
2016-06-02	7.46	7.46	6.85	7.03	680664
2016-06-03	7.10	7.16	6.87	7.10	462120
2016-06-06	7.10	7.25	7.06	7.10	299568
2016-06-07	7.10	7.20	7.01	7.15	177668
2016-06-08	7.13	7.28	7.05	7.19	435672
2016-06-09	7.18	7.22	6.88	7.13	403684
2016-06-10	6.97	7.09	6.78	6.88	332168
2016-06-13	6.82	6.93	6.73	6.75	316292
2016-06-14	6.71	6.89	6.68	6.74	226116
2016-06-15	6.75	6.90	6.65	6.67	358324
2016-06-16	6.62	6.69	6.50	6.68	250124
2016-06-17	6.70	6.87	6.61	6.86	310800
2016-06-20	6.95	7.07	6.93	6.94	210436
2016-06-21	6.96	7.04	6.78	7.03	323648
2016-06-22	6.98	6.98	6.65	6.71	338948
2016-06-23	6.82	7.03	6.73	6.95	368164
2016-06-24	6.54	6.77	6.54	6.77	1355024
2016-06-27	6.75	6.84	6.34	6.42	484864
2016-06-28	6.45	6.63	6.45	6.55	180888
2016-06-29	6.63	6.84	6.63	6.82	232656
2016-06-30	6.86	7.11	6.82	7.11	508540
2016-07-01	7.08	7.16	6.59	6.67	519304
2016-07-05	6.66	6.78	6.55	6.75	247260
2016-07-06	6.67	6.89	6.67	6.84	166356
2016-07-07	6.87	6.94	6.78	6.85	177124
2016-07-08	6.91	7.08	6.90	7.05	196392
2016-07-11	7.12	7.30	7.09	7.26	367632
2016-07-12	7.12	7.48	7.12	7.41	483568
2016-07-13	7.42	7.68	7.29	7.68	441292
2016-07-14	7.75	7.89	7.63	7.75	608736
2016-07-15	7.71	7.98	7.55	7.95	756012
2016-07-18	8.02	8.11	7.95	8.00	463280
2016-07-19	7.99	7.99	7.75	7.77	144528
2016-07-20	7.75	7.93	7.63	7.90	206900
2016-07-21	7.85	7.95	7.73	7.83	153036
2016-07-22	7.83	7.96	7.75	7.92	195140
2016-07-25	7.95	8.04	7.85	7.98	128020
2016-07-26	7.96	8.13	7.92	8.13	171084
2016-07-27	8.19	8.29	8.13	8.23	182448
2016-07-28	8.24	8.24	8.09	8.16	165752
2016-07-29	8.19	8.19	7.94	8.04	229084
2016-08-01	8.01	8.27	7.93	8.25	345484
2016-08-02	8.18	8.24	8.12	8.22	234136
2016-08-03	8.23	8.37	8.11	8.35	224272
2016-08-04	8.41	8.45	8.24	8.30	245580
2016-08-05	8.71	9.25	8.06	8.30	1401372
2016-08-08	8.51	8.53	8.25	8.40	302528
2016-08-09	8.34	8.45	8.31	8.42	190168
2016-08-10	8.37	8.48	8.29	8.43	196484
2016-08-11	8.44	8.59	8.43	8.50	301852
2016-08-12	8.44	8.87	8.39	8.78	344064
2016-08-15	8.68	8.94	8.60	8.85	273736
2016-08-16	8.87	8.94	8.71	8.80	510372
2016-08-17	8.83	8.83	8.56	8.59	397748
2016-08-18	8.59	8.61	8.50	8.56	164196
2016-08-19	8.55	8.55	8.41	8.46	310120
2016-08-22	8.42	8.65	8.33	8.52	179068
2016-08-23	8.62	8.62	8.01	8.04	976120
2016-08-24	7.75	8.09	7.70	8.05	558544
2016-08-25	8.06	8.06	7.98	8.02	164440
2016-08-26	8.06	8.10	7.91	7.95	158908
2016-08-29	7.92	8.00	7.84	7.86	219096
2016-08-30	7.86	7.89	7.70	7.83	167464
2016-08-31	7.85	7.85	7.54	7.64	296680
2016-09-01	7.58	7.83	7.54	7.82	341916
2016-09-02	7.78	7.91	7.76	7.86	104856
2016-09-06	7.93	8.02	7.82	7.83	128624
2016-09-07	7.85	7.92	7.79	7.82	137996
2016-09-08	7.82	7.85	7.70	7.84	115348
2016-09-09	7.77	7.77	7.34	7.43	243212
2016-09-12	7.40	7.50	7.24	7.49	132960
2016-09-13	7.42	7.48	7.16	7.20	214784
2016-09-14	7.20	7.28	7.18	7.25	93064
2016-09-15	7.27	7.32	7.20	7.22	143080
2016-09-16	7.20	7.27	7.11	7.25	264360
2016-09-19	7.41	7.86	7.41	7.84	538600
2016-09-20	7.88	7.91	7.60	7.84	226144
2016-09-21	7.87	7.98	7.69	7.96	182596
2016-09-22	8.00	8.09	7.86	8.08	439544
2016-09-23	8.09	8.09	7.97	7.97	119944
2016-09-26	7.93	8.00	7.87	7.89	81656
2016-09-27	7.91	8.01	7.79	7.98	75496
2016-09-28	8.01	8.08	7.90	8.07	230208
2016-09-29	8.01	8.08	7.98	8.07	127016
2016-09-30	8.08	8.08	8.01	8.08	242000
2016-10-03	8.01	8.06	7.93	8.05	120656
2016-10-04	8.06	8.08	8.00	8.02	101740
2016-10-05	8.05	8.08	7.99	8.05	127160
2016-10-06	7.98	8.03	7.84	7.85	156576
2016-10-07	7.80	7.82	7.60	7.71	195372
2016-10-10	7.74	7.91	7.70	7.87	73140
2016-10-11	7.86	7.86	7.64	7.71	125088
2016-10-12	7.75	7.90	7.63	7.85	152920
2016-10-13	7.77	7.81	7.60	7.70	66184
2016-10-14	7.73	7.89	7.55	7.64	150324
2016-10-17	7.66	7.72	7.56	7.68	61272
2016-10-18	7.75	7.82	7.72	7.77	86284
2016-10-19	7.76	7.82	7.60	7.78	132384
2016-10-20	7.70	7.75	7.25	7.28	319556
2016-10-21	7.23	7.43	6.99	7.22	263172
2016-10-24	7.31	7.46	7.25	7.32	200688
2016-10-25	7.28	7.28	6.33	6.44	1001304
2016-10-26	6.38	6.55	6.14	6.16	389616
2016-10-27	6.25	7.25	6.25	6.90	1427984
2016-10-28	6.89	7.09	6.89	7.05	311424
2016-10-31	7.09	7.16	7.00	7.15	140960
2016-11-01	7.18	7.20	7.10	7.13	184988
2016-11-02	7.15	7.15	6.97	7.08	189588
2016-11-03	7.08	7.13	6.90	7.00	112080
2016-11-04	6.94	7.36	6.94	7.19	163000
2016-11-07	6.83	7.34	6.83	7.29	232652
2016-11-08	7.26	7.51	7.23	7.41	206456
2016-11-09	7.36	8.09	7.30	7.89	1030576
2016-11-10	8.01	8.10	7.80	8.08	671324
2016-11-11	8.09	8.59	8.09	8.58	346160
2016-11-14	8.59	8.90	8.31	8.55	520496
2016-11-15	8.53	8.85	8.49	8.75	216056
2016-11-16	8.80	8.94	8.74	8.93	140260
2016-11-17	8.85	9.00	8.71	8.74	197396
2016-11-18	8.80	9.01	8.78	8.99	186036
2016-11-21	9.00	9.01	8.83	8.91	301048
2016-11-22	8.91	9.01	8.89	9.00	128532
2016-11-23	9.00	9.25	8.99	9.25	268332
2016-11-25	9.25	9.34	8.98	9.10	201292
2016-11-28	9.09	9.18	9.00	9.04	198048
2016-11-29	9.00	9.14	8.75	9.08	340460
2016-11-30	9.15	9.29	9.07	9.14	192376
2016-12-01	9.15	9.34	9.05	9.13	330240
2016-12-02	9.05	9.25	8.73	8.94	174944
2016-12-05	8.98	9.23	8.84	9.09	203604
2016-12-06	9.18	9.23	8.95	8.96	190044
2016-12-07	9.03	9.18	8.89	9.05	240056
2016-12-08	9.04	9.54	8.90	9.19	411352
2016-12-09	9.25	9.34	9.03	9.06	254836
2016-12-12	9.09	9.13	8.79	8.89	407264
2016-12-13	8.95	9.10	8.83	8.95	211512
2016-12-14	8.94	9.13	8.68	8.73	329720
2016-12-15	8.75	8.98	8.65	8.81	184440
2016-12-16	8.88	8.91	8.68	8.88	297980
2016-12-19	8.70	8.80	8.54	8.61	195080
2016-12-20	8.65	8.76	8.60	8.71	198396
2016-12-21	8.74	8.88	8.69	8.71	89572
2016-12-22	8.76	8.82	8.51	8.55	149148
2016-12-23	8.58	8.58	8.45	8.49	116452
2016-12-27	8.55	8.65	8.38	8.54	123804
2016-12-28	8.54	8.59	8.41	8.51	272420
2016-12-29	8.56	8.64	8.28	8.39	128396
2016-12-30	8.43	8.45	8.29	8.35	132000
2017-01-03	8.44	8.59	8.30	8.56	185648
2017-01-04	8.63	8.88	8.56	8.83	162156
2017-01-05	8.81	8.98	8.62	8.73	182612
2017-01-06	8.75	8.88	8.64	8.78	132928
2017-01-09	8.78	8.78	8.43	8.45	102220
2017-01-10	8.45	8.86	8.45	8.70	133760
2017-01-11	8.75	8.83	8.54	8.64	70468
2017-01-12	8.64	8.76	8.40	8.73	117852
2017-01-13	8.75	8.88	8.71	8.86	110268
2017-01-17	8.79	8.84	8.69	8.76	185404
2017-01-18	8.79	8.88	8.74	8.80	91532
2017-01-19	8.78	9.24	8.47	9.04	441532
2017-01-20	9.00	9.75	9.00	9.65	504808
2017-01-23	9.68	9.83	9.44	9.55	218764
2017-01-24	9.65	9.99	9.51	9.84	275340
2017-01-25	9.80	10.01	9.68	9.73	184076
2017-01-26	9.64	10.01	9.63	9.99	283256
2017-01-27	10.05	10.05	9.77	9.90	290688
2017-01-30	9.89	10.05	9.70	9.95	286548
2017-01-31	9.95	10.23	9.95	10.19	323020
2017-02-01	10.30	10.36	10.16	10.20	330492
2017-02-02	10.19	10.25	10.10	10.19	179488
2017-02-03	10.19	10.40	9.91	10.08	162144
2017-02-06	10.08	10.08	9.93	10.06	162068
2017-02-07	10.06	10.11	9.84	9.95	194956
2017-02-08	9.93	10.00	9.78	10.00	193740
2017-02-09	9.98	10.18	9.95	10.16	184384
2017-02-10	10.19	10.25	10.03	10.05	115148
2017-02-13	10.09	10.16	9.95	10.03	70464
2017-02-14	10.04	10.11	10.00	10.10	82956
2017-02-15	10.08	10.21	10.05	10.19	88244
2017-02-16	10.23	10.25	10.14	10.23	123344
2017-02-17	10.24	10.24	10.18	10.19	169244
2017-02-21	10.24	10.25	10.16	10.20	187716
2017-02-22	10.18	10.25	10.18	10.20	174356
2017-02-23	10.30	10.45	9.50	9.64	814892
2017-02-24	9.56	9.60	9.31	9.44	254480
2017-02-27	9.45	9.53	9.08	9.26	367312
2017-02-28	9.28	9.33	9.06	9.20	272088
2017-03-01	9.31	9.80	9.20	9.76	372184
2017-03-02	9.76	9.79	9.51	9.66	143216
2017-03-03	9.68	9.76	9.36	9.39	101852
2017-03-06	9.28	9.41	9.16	9.39	202588
2017-03-07	9.40	9.43	9.18	9.23	171164
2017-03-08	9.28	9.28	9.13	9.13	131864
2017-03-09	9.14	9.20	8.83	8.93	293920
2017-03-10	9.08	9.75	9.08	9.23	374264
2017-03-13	9.34	9.39	8.94	9.03	205204
2017-03-14	8.96	8.99	8.56	8.83	169840
2017-03-15	8.91	9.13	8.75	9.09	186016
2017-03-16	9.11	9.13	8.99	9.03	141292
2017-03-17	9.00	9.07	8.80	9.03	443660
2017-03-20	9.01	9.04	8.84	8.91	153604
2017-03-21	8.98	9.21	8.85	9.11	297936
2017-03-22	9.09	9.10	8.91	9.04	311824
2017-03-23	9.03	9.44	8.99	9.26	359032
2017-03-24	9.38	9.66	9.19	9.39	324468
2017-03-27	9.39	9.44	9.08	9.23	333160
2017-03-28	9.26	9.28	9.09	9.16	194260
2017-03-29	9.18	9.26	9.11	9.23	258792
2017-03-30	9.25	9.36	9.25	9.29	220200
2017-03-31	9.29	9.45	9.26	9.40	216568
2017-04-03	9.48	9.64	9.04	9.08	250916
2017-04-04	9.08	9.18	8.88	9.16	229180
2017-04-05	9.20	9.44	9.08	9.16	161872
2017-04-06	9.15	9.40	9.11	9.39	204884
2017-04-07	9.38	10.05	9.36	9.99	373596
2017-04-10	9.41	9.63	9.24	9.34	618396
2017-04-11	9.38	9.48	9.31	9.43	323908
2017-04-12	9.44	9.46	9.19	9.31	242740
2017-04-13	9.25	9.34	9.13	9.14	202428
2017-04-17	9.14	9.43	9.11	9.40	259144
2017-04-18	9.36	9.64	9.36	9.59	208128
2017-04-19	9.65	9.73	9.31	9.35	230076
2017-04-20	9.26	9.40	9.04	9.15	552264
2017-04-21	9.14	9.43	9.13	9.40	731600
2017-04-24	9.55	9.74	9.48	9.66	259264
2017-04-25	9.73	9.85	9.70	9.79	258936
2017-04-26	9.69	9.84	9.69	9.78	192540
2017-04-27	9.78	9.88	9.70	9.71	159104
2017-04-28	9.78	9.80	9.59	9.68	138888
2017-05-01	9.63	9.81	9.63	9.74	124976
2017-05-02	9.75	9.88	9.73	9.85	146788
2017-05-03	9.83	9.85	9.70	9.71	152184
2017-05-04	9.75	9.75	9.43	9.55	103072
2017-05-05	9.70	9.84	9.63	9.75	396532
2017-05-08	9.74	9.78	9.34	9.38	268808
2017-05-09	9.38	9.46	9.28	9.34	342644
2017-05-10	9.34	9.35	9.20	9.31	137636
2017-05-11	9.28	9.34	9.16	9.26	128604
2017-05-12	9.20	9.33	9.14	9.26	145236
2017-05-15	9.31	9.40	9.23	9.30	118784
2017-05-16	9.31	9.41	9.09	9.31	389836
2017-05-17	9.31	9.31	9.18	9.25	230152
2017-05-18	9.29	9.29	9.14	9.25	167908
2017-05-19	9.25	9.38	9.18	9.19	171876
2017-05-22	9.21	9.21	9.05	9.19	175160
2017-05-23	9.20	9.31	9.14	9.25	104264
2017-05-24	9.23	9.28	9.11	9.26	89788
2017-05-25	9.29	9.46	9.13	9.14	147356
2017-05-26	9.06	9.14	8.85	8.94	357324
2017-05-30	8.84	9.15	8.84	9.05	168328
2017-05-31	9.10	9.23	8.94	9.18	97060
2017-06-01	9.25	9.33	9.12	9.19	178384
2017-06-02	9.24	9.58	9.16	9.19	212700
2017-06-05	9.20	9.40	9.18	9.20	120464
2017-06-06	9.16	9.25	9.06	9.13	101484
2017-06-07	9.15	9.56	9.15	9.51	206624
2017-06-08	9.54	10.20	9.51	10.13	479764
2017-06-09	10.15	10.50	10.10	10.20	200164
2017-06-12	10.20	10.36	10.03	10.19	142168
2017-06-13	10.20	10.26	9.98	10.05	164212
2017-06-14	10.05	10.19	9.93	10.08	95116
2017-06-15	9.98	10.21	9.91	9.96	81024
2017-06-16	9.91	10.19	9.85	10.15	262420
2017-06-19	10.16	10.66	10.13	10.58	205516
2017-06-20	10.60	10.70	10.38	10.49	134984
2017-06-21	10.55	10.55	10.29	10.36	135168
2017-06-22	10.40	10.53	10.31	10.39	99084
2017-06-23	10.44	10.63	10.35	10.63	362016
2017-06-26	10.61	10.96	10.61	10.90	176208
2017-06-27	10.85	10.97	10.69	10.76	116992
2017-06-28	10.81	10.96	10.66	10.80	126060
2017-06-29	10.76	10.78	10.45	10.54	98180
2017-06-30	10.54	10.74	10.48	10.63	110440
2017-07-03	10.70	11.03	10.63	10.96	94068
2017-07-05	10.98	11.03	10.71	10.89	189000
2017-07-06	10.74	10.78	10.20	10.21	271068
2017-07-07	10.18	10.53	10.04	10.44	177684
2017-07-10	10.45	10.54	10.33	10.33	99644
2017-07-11	10.38	10.54	10.28	10.30	108760
2017-07-12	10.36	10.62	10.29	10.41	84364
2017-07-13	10.48	10.48	10.18	10.33	88684
2017-07-14	10.31	10.35	10.18	10.25	87044
2017-07-17	10.20	10.49	10.20	10.35	165500
2017-07-18	10.29	10.49	10.21	10.29	98036
2017-07-19	10.25	11.01	10.24	10.73	229948
2017-07-20	10.73	11.00	10.16	10.24	220916
2017-07-21	10.26	10.34	10.09	10.14	265560
2017-07-24	10.03	10.46	10.01	10.45	175072
2017-07-25	10.49	10.63	10.40	10.44	105072
2017-07-26	10.45	10.48	10.28	10.39	65588
2017-07-27	10.39	10.49	10.18	10.40	134716
2017-07-28	10.39	10.44	10.30	10.39	68676
2017-07-31	10.40	10.43	10.33	10.39	71908
2017-08-01	10.40	10.46	10.34	10.39	62608
2017-08-02	10.41	10.63	10.34	10.41	118876
2017-08-03	10.38	10.62	10.27	10.53	179376
2017-08-04	10.75	11.16	10.71	10.81	197536
2017-08-07	10.83	11.06	10.51	10.96	191100
2017-08-08	10.96	11.38	10.65	10.94	221764
2017-08-09	10.81	11.31	10.78	11.03	186428
2017-08-10	10.98	10.98	10.34	10.60	282552
2017-08-11	10.53	10.70	10.38	10.38	106336
2017-08-14	10.44	10.75	10.44	10.65	130524
2017-08-15	10.65	10.68	10.55	10.64	118140
2017-08-16	10.76	10.85	10.64	10.76	126776
2017-08-17	10.70	11.19	10.70	10.93	205020
2017-08-18	10.85	10.85	10.41	10.60	146316
2017-08-21	10.60	10.64	10.39	10.39	83464
2017-08-22	10.41	10.58	10.41	10.50	68512
2017-08-23	10.50	10.66	10.48	10.59	103000
2017-08-24	10.63	10.66	10.50	10.59	65604
2017-08-25	10.63	10.99	10.48	10.88	169232
2017-08-28	10.91	11.61	10.91	11.26	347312
2017-08-29	11.31	11.89	11.31	11.50	324560
2017-08-30	11.50	11.90	11.48	11.84	265172
2017-08-31	11.93	12.24	11.91	12.06	371384
2017-09-01	12.06	12.44	11.93	12.40	337156
2017-09-05	12.38	12.43	12.28	12.31	269260
2017-09-06	12.38	12.38	12.05	12.10	212760
2017-09-07	12.11	12.11	11.71	11.99	243836
2017-09-08	11.96	12.19	11.89	11.91	103484
2017-09-11	12.00	12.08	11.83	11.91	86888
2017-09-12	11.94	12.18	11.93	11.99	136976
2017-09-13	12.05	12.36	11.99	12.16	253360
2017-09-14	12.09	12.68	12.09	12.64	294600
2017-09-15	12.68	12.89	12.48	12.83	401364
2017-09-18	12.79	13.41	12.79	13.10	553900
2017-09-19	13.21	13.21	12.88	13.01	221832
2017-09-20	13.01	13.26	12.89	13.13	301724
2017-09-21	13.06	13.23	12.80	12.84	203748
2017-09-22	12.81	13.10	12.80	12.93	225284
2017-09-25	12.96	13.71	12.91	13.46	351628
2017-09-26	13.16	14.10	13.16	13.69	381952
2017-09-27	13.79	14.15	13.59	13.93	240524
2017-09-28	13.94	13.96	13.50	13.59	460420
2017-09-29	13.51	13.98	13.51	13.66	273500
2017-10-02	13.71	14.08	13.71	14.00	182656
2017-10-03	14.06	14.13	13.74	14.05	289592
2017-10-04	14.04	14.18	13.80	13.83	150684
2017-10-05	13.84	13.92	13.64	13.73	184452
2017-10-06	13.69	13.79	13.43	13.46	254272
2017-10-09	13.58	13.83	13.54	13.74	177244
2017-10-10	13.80	13.86	13.53	13.65	186344
2017-10-11	13.71	13.71	13.34	13.44	278860
2017-10-12	13.45	13.67	13.41	13.59	228848
2017-10-13	13.61	13.79	13.56	13.61	267924
2017-10-16	13.68	13.81	13.46	13.55	245912
2017-10-17	13.64	13.64	13.06	13.18	217380
2017-10-18	13.21	13.54	13.15	13.50	222996
2017-10-19	13.43	13.59	13.28	13.46	155144
2017-10-20	13.58	13.75	13.14	13.71	280404
2017-10-23	13.78	13.78	13.53	13.54	82084
2017-10-24	13.55	13.84	13.55	13.64	94196
2017-10-25	13.63	13.70	13.48	13.63	172748
2017-10-26	13.68	14.30	13.66	14.13	209700
2017-10-27	14.15	14.29	14.10	14.20	207968
2017-10-30	14.11	14.58	14.08	14.49	230516
2017-10-31	14.45	14.74	14.45	14.53	286860
2017-11-01	14.66	14.68	14.12	14.15	287604
2017-11-02	14.00	14.23	13.80	13.95	379596
2017-11-03	13.88	14.08	13.79	13.93	170520
2017-11-06	13.90	14.20	13.90	14.04	231856
2017-11-07	14.04	14.04	13.74	13.84	207736
2017-11-08	13.75	13.75	13.09	13.43	345020
2017-11-09	13.93	14.54	12.27	12.99	826268
2017-11-10	13.00	13.14	12.81	12.94	239488
2017-11-13	12.86	13.10	12.63	12.98	184964
2017-11-14	12.89	13.05	12.76	12.94	140168
2017-11-15	12.90	12.93	12.75	12.81	171904
2017-11-16	12.75	13.08	12.63	13.01	237292
2017-11-17	12.93	13.49	12.93	13.40	243428
2017-11-20	13.41	13.65	13.40	13.61	272216
2017-11-21	13.66	13.95	13.50	13.74	202912
2017-11-22	13.78	13.94	13.54	13.60	153588
2017-11-24	13.63	13.80	13.50	13.59	65796
2017-11-27	13.55	13.65	13.31	13.38	149180
2017-11-28	13.39	13.75	13.39	13.73	198388
2017-11-29	13.76	13.95	13.50	13.60	206568
2017-11-30	13.68	13.95	13.59	13.86	474628
2017-12-01	13.98	14.04	13.40	13.73	313252
2017-12-04	13.91	14.13	13.69	13.75	205188
2017-12-05	13.76	13.79	13.50	13.65	153644
2017-12-06	13.63	13.70	13.44	13.65	167048
2017-12-07	13.66	13.66	13.29	13.30	247376
2017-12-08	13.38	13.56	13.18	13.44	285584
2017-12-11	13.49	13.50	13.26	13.31	130028
2017-12-12	13.36	13.44	13.25	13.26	121636
2017-12-13	13.30	13.51	13.14	13.18	175112
2017-12-14	13.21	13.23	12.75	12.81	194036
2017-12-15	12.83	13.12	12.83	12.96	261480
2017-12-18	13.15	13.28	13.03	13.26	194888
2017-12-19	13.28	13.53	13.25	13.25	157504
2017-12-20	13.28	13.64	13.26	13.50	129156
2017-12-21	13.55	13.73	13.48	13.68	99724
2017-12-22	13.68	13.71	13.51	13.58	96264
2017-12-26	13.63	13.69	13.55	13.63	94136
2017-12-27	13.65	13.81	13.65	13.76	234184
2017-12-28	13.84	14.08	13.73	13.79	161872
2017-12-29	13.86	13.86	13.54	13.54	150072
2018-01-02	13.61	13.66	12.98	13.31	288016
2018-01-03	13.28	13.34	13.00	13.03	136480
2018-01-04	13.13	13.13	12.81	12.93	185876
2018-01-05	12.91	13.00	12.78	13.00	155912
2018-01-08	12.99	13.29	12.86	13.19	121400
2018-01-09	13.25	13.30	13.13	13.19	133828
2018-01-10	13.34	13.39	13.11	13.36	179016
2018-01-11	13.35	13.70	13.23	13.53	172744
2018-01-12	13.55	13.60	13.24	13.31	125732
2018-01-16	13.41	13.60	12.76	12.91	192044
2018-01-17	12.94	13.03	12.52	12.58	252320
2018-01-18	12.51	12.56	12.21	12.29	352256
2018-01-19	12.31	12.34	12.13	12.18	502008
2018-01-22	12.16	12.18	11.45	11.74	523448
2018-01-23	11.73	12.08	11.64	11.88	624196
2018-01-24	11.96	12.10	11.94	12.01	359796
2018-01-25	12.11	12.19	11.96	11.99	298584
2018-01-26	12.00	12.03	11.83	11.86	184524
2018-01-29	11.86	12.03	11.84	11.84	246688
2018-01-30	11.78	12.00	11.70	11.98	278560
2018-01-31	12.04	12.34	12.00	12.19	380172
2018-02-01	12.09	12.21	12.08	12.20	211784
2018-02-02	12.16	12.18	12.00	12.00	223604
2018-02-05	11.95	11.98	11.38	11.39	410724
2018-02-06	11.19	11.51	11.01	11.28	345084
2018-02-07	11.29	11.68	11.14	11.33	278068
2018-02-08	11.34	11.34	10.65	10.65	395712
2018-02-09	10.74	10.89	10.14	10.54	492688
2018-02-12	10.59	10.73	10.14	10.16	353060
2018-02-13	10.13	10.80	10.00	10.79	333848
2018-02-14	10.73	11.26	10.59	11.20	359400
2018-02-15	11.29	11.30	10.99	11.21	294848
2018-02-16	11.19	11.49	11.19	11.43	335744
2018-02-20	11.39	11.46	10.81	10.90	247276
2018-02-21	10.81	11.16	10.81	10.86	163444
2018-02-22	10.95	11.00	10.81	10.93	110812
2018-02-23	10.95	10.96	10.71	10.76	122076
2018-02-26	10.81	11.03	10.81	11.01	136536
2018-02-27	11.01	11.16	10.88	10.93	90772
2018-02-28	10.95	11.00	10.81	10.81	228876
2018-03-01	10.80	11.32	10.73	11.24	363988
2018-03-02	11.21	11.38	11.10	11.19	307244
2018-03-05	11.19	11.19	10.74	10.96	357472
2018-03-06	10.96	11.38	10.95	11.35	191712
2018-03-07	11.31	11.59	11.18	11.55	276848
2018-03-08	11.60	11.84	11.53	11.78	343112
2018-03-09	12.01	14.03	11.81	13.96	1228692
2018-03-12	13.94	13.94	13.39	13.51	447420
2018-03-13	13.50	13.99	13.50	13.69	370184
2018-03-14	13.73	13.94	13.40	13.93	316064
2018-03-15	13.98	14.53	13.93	14.38	481288
2018-03-16	14.41	14.60	14.15	14.30	536088
2018-03-19	14.29	14.29	13.79	14.18	242188
2018-03-20	14.18	14.41	14.11	14.14	153624
2018-03-21	14.18	14.28	14.00	14.06	149812
2018-03-22	13.98	14.11	13.70	13.90	206632
2018-03-23	13.79	13.90	13.50	13.51	272408
2018-03-26	13.74	13.98	13.68	13.93	213572
2018-03-27	13.93	14.11	13.85	14.06	299940
2018-03-28	14.09	14.39	13.90	13.91	226824
2018-03-29	13.95	14.25	13.93	13.94	198260
2018-04-02	13.95	14.12	13.50	13.61	225844
2018-04-03	13.71	14.07	13.71	14.00	297228
2018-04-04	13.79	14.51	13.79	14.45	484024
2018-04-05	14.49	14.63	14.29	14.39	328064
2018-04-06	14.24	14.41	13.94	14.06	245832
2018-04-09	14.26	14.66	14.21	14.33	443560
2018-04-10	14.50	14.91	14.41	14.72	499144
2018-04-11	14.66	14.83	14.50	14.54	337624
2018-04-12	14.71	16.13	14.69	15.61	632296
2018-04-13	15.60	15.94	14.78	14.89	482544
2018-04-16	15.39	15.65	15.13	15.46	311940
2018-04-17	15.55	15.75	15.33	15.46	296632
2018-04-18	15.56	15.86	15.56	15.84	397912
2018-04-19	15.88	15.98	15.66	15.73	343044
2018-04-20	15.78	15.79	15.36	15.53	380528
2018-04-23	15.53	15.84	15.39	15.53	370600
2018-04-24	15.68	15.70	15.14	15.29	359288
2018-04-25	15.28	15.61	15.18	15.38	312080
2018-04-26	15.40	15.43	14.35	14.55	521588
2018-04-27	14.60	15.14	14.60	15.09	336888
2018-04-30	15.08	15.08	14.71	14.71	215720
2018-05-01	14.70	14.87	14.56	14.69	294648
2018-05-02	14.70	15.25	14.70	15.23	275384
2018-05-03	15.10	15.38	15.00	15.31	271860
2018-05-04	16.13	17.98	15.74	16.35	870368
2018-05-07	16.60	17.06	15.06	15.11	1082412
2018-05-08	15.15	15.49	15.07	15.38	518868
2018-05-09	15.36	15.36	14.73	14.89	343008
2018-05-10	14.76	14.96	14.61	14.89	236660
2018-05-11	14.89	15.23	14.81	14.84	219424
2018-05-14	14.79	14.83	14.40	14.40	176144
2018-05-15	14.25	14.46	14.16	14.38	165504
2018-05-16	14.39	14.83	14.39	14.70	184708
2018-05-17	14.66	14.81	14.61	14.70	133076
2018-05-18	14.70	15.10	14.70	14.98	167116
2018-05-21	15.00	15.20	14.94	15.15	174824
2018-05-22	15.08	15.23	14.98	15.00	194660
2018-05-23	14.95	15.10	14.88	14.98	115984
2018-05-24	14.99	15.11	14.84	15.01	171616
2018-05-25	15.01	15.08	14.88	15.06	175188
2018-05-29	15.08	15.21	14.88	15.15	257168
2018-05-30	15.20	15.95	15.20	15.90	432044
2018-05-31	15.83	15.99	15.68	15.70	420860
2018-06-01	15.78	16.18	15.70	15.94	364944
2018-06-04	15.75	16.16	15.75	16.09	338812
2018-06-05	16.14	16.32	16.03	16.24	217844
2018-06-06	16.25	16.40	16.10	16.34	360444
2018-06-07	16.35	16.39	16.11	16.19	199304
2018-06-08	16.14	16.31	15.89	16.14	156548
2018-06-11	16.10	16.21	15.96	16.08	158776
2018-06-12	16.16	16.24	16.01	16.24	162736
2018-06-13	16.23	16.38	16.20	16.29	156024
2018-06-14	16.29	16.50	16.16	16.49	169136
2018-06-15	16.80	17.81	16.73	17.35	838196
2018-06-18	17.38	17.48	17.15	17.43	337448
2018-06-19	17.40	17.46	17.13	17.31	194760
2018-06-20	17.33	17.59	17.16	17.50	296588
2018-06-21	17.49	17.53	16.90	17.04	239724
2018-06-22	17.20	17.45	17.05	17.34	485784
2018-06-25	17.29	17.38	17.01	17.28	226148
2018-06-26	17.28	17.38	17.09	17.23	305304
2018-06-27	17.33	17.40	16.98	17.18	211080
2018-06-28	17.14	17.26	17.08	17.13	108532
2018-06-29	17.26	17.40	17.15	17.33	196676
2018-07-02	17.26	17.65	16.91	17.35	417856
2018-07-03	17.40	17.60	17.40	17.46	73524
2018-07-05	17.45	18.16	17.38	18.08	207524
2018-07-06	18.19	18.63	18.18	18.36	152540
2018-07-09	18.51	18.58	18.08	18.33	167744
2018-07-10	18.33	18.45	18.04	18.21	193700
2018-07-11	18.14	18.30	17.92	18.25	155764
2018-07-12	18.35	18.41	17.98	18.36	160008
2018-07-13	18.38	18.59	18.22	18.50	144644
2018-07-16	18.54	18.54	17.74	18.03	146656
2018-07-17	17.95	18.30	17.95	18.23	132700
2018-07-18	18.23	18.25	17.98	18.09	97748
2018-07-19	18.09	18.15	17.98	18.06	164684
2018-07-20	18.01	18.23	17.75	17.88	215908
2018-07-23	17.88	18.49	17.88	18.26	208604
2018-07-24	18.28	18.39	18.08	18.23	148920
2018-07-25	18.21	18.39	18.06	18.38	143240
2018-07-26	18.38	19.21	18.29	18.90	267640
2018-07-27	19.05	19.25	18.41	18.44	249376
2018-07-30	18.59	18.91	18.30	18.30	172896
2018-07-31	18.43	19.04	18.40	18.83	205072
2018-08-01	18.68	19.03	18.39	19.00	273280
2018-08-02	19.03	19.59	18.86	19.56	309660
2018-08-03	21.25	21.48	20.13	21.25	736504
2018-08-06	21.25	22.65	21.25	22.24	594924
2018-08-07	22.56	22.89	22.30	22.74	304776
2018-08-08	22.58	22.64	22.14	22.28	317676
2018-08-09	20.23	21.15	20.01	20.75	2197396
2018-08-10	20.75	21.25	20.75	21.16	535884
2018-08-13	21.24	21.48	20.65	20.70	322824
2018-08-14	20.75	21.48	20.75	21.30	221548
2018-08-15	21.14	21.20	20.34	20.61	312624
2018-08-16	20.73	21.09	20.64	21.01	191992
2018-08-17	20.96	21.23	20.83	20.94	222648
2018-08-20	20.98	21.63	20.84	21.54	240536
2018-08-21	21.55	22.44	21.55	22.04	474532
2018-08-22	22.11	22.21	21.58	21.64	210912
2018-08-23	21.64	22.09	21.63	21.98	368288
2018-08-24	22.08	22.13	21.48	21.63	452804
2018-08-27	21.99	22.65	21.88	22.38	364468
2018-08-28	22.38	22.45	21.78	22.01	351592
2018-08-29	22.14	22.68	22.14	22.38	318052
2018-08-30	22.38	22.62	22.13	22.33	210108
2018-08-31	22.29	22.31	21.78	22.11	402140
2018-09-04	22.21	22.54	22.03	22.45	404196
2018-09-05	22.51	22.56	22.13	22.33	136024
2018-09-06	22.40	23.13	22.34	22.49	310920
2018-09-07	22.46	22.93	22.38	22.71	213636
2018-09-10	22.61	23.19	22.50	22.68	254572
2018-09-11	22.66	22.93	22.40	22.75	193392
2018-09-12	22.78	22.88	22.08	22.36	192624
2018-09-13	22.46	22.70	22.13	22.30	343208
2018-09-14	22.23	22.46	22.14	22.30	182468
2018-09-17	22.35	22.53	21.94	22.14	214384
2018-09-18	22.20	22.56	22.19	22.56	169884
2018-09-19	22.63	22.94	22.45	22.54	244444
2018-09-20	22.64	22.96	22.20	22.34	181164
2018-09-21	22.33	22.46	21.94	22.44	915780
2018-09-24	22.45	22.66	22.24	22.30	261696
2018-09-25	22.44	22.48	21.96	22.00	232108
2018-09-26	21.95	22.22	21.01	21.08	477892
2018-09-27	21.04	21.49	21.04	21.30	257972
2018-09-28	21.24	21.69	21.02	21.68	283944
2018-10-01	21.83	21.83	21.00	21.15	182800
2018-10-02	21.15	21.23	20.75	20.87	223748
2018-10-03	20.95	20.95	20.66	20.75	325672
2018-10-04	20.66	21.40	20.65	20.81	334112
2018-10-05	20.83	21.13	20.62	20.94	468856
2018-10-08	21.01	21.09	20.60	21.06	403996
2018-10-09	21.05	21.38	21.04	21.07	198356
2018-10-10	21.06	21.14	20.63	20.72	435428
2018-10-11	20.47	20.94	20.18	20.56	380120
2018-10-12	20.86	21.00	20.21	20.61	265892
2018-10-15	20.58	20.80	20.32	20.64	168944
2018-10-16	20.83	21.37	20.68	21.20	270928
2018-10-17	21.20	21.33	20.74	21.25	288460
2018-10-18	21.16	21.30	20.82	21.05	167736
2018-10-19	21.05	21.23	20.78	20.93	193260
2018-10-22	20.99	21.06	20.75	20.81	154456
2018-10-23	20.64	20.86	20.39	20.78	165084
2018-10-24	20.73	20.84	19.37	19.42	271508
2018-10-25	19.55	19.89	18.98	19.58	300424
2018-10-26	19.26	19.58	19.13	19.29	773276
2018-10-29	19.31	19.52	18.45	18.67	397480
2018-10-30	18.86	19.15	18.51	18.95	477716
2018-10-31	19.37	20.00	19.36	19.52	285092
2018-11-01	19.58	20.74	19.58	20.67	344528
2018-11-02	20.74	21.25	20.51	20.89	197368
2018-11-05	21.40	21.49	20.88	20.94	338276
2018-11-06	20.95	21.98	20.95	21.98	321248
2018-11-07	21.91	22.31	21.56	21.95	287200
2018-11-08	21.48	24.18	21.06	22.50	1418916
2018-11-09	22.31	22.34	21.50	21.55	407036
2018-11-12	21.55	21.55	20.17	20.28	517612
2018-11-13	20.22	20.56	19.00	19.33	379216
2018-11-14	19.40	19.93	18.71	18.81	213572
2018-11-15	18.75	18.85	17.84	18.42	473276
2018-11-16	18.23	18.73	18.08	18.33	272324
2018-11-19	18.34	18.62	17.75	18.09	295388
2018-11-20	17.54	17.81	16.97	17.18	395860
2018-11-21	17.27	17.76	16.98	17.50	286252
2018-11-23	17.40	17.40	16.36	16.85	383012
2018-11-26	17.02	17.46	16.83	17.28	343956
2018-11-27	17.29	17.33	16.76	17.00	326520
2018-11-28	16.98	17.91	16.81	17.81	339424
2018-11-29	17.81	18.32	17.59	18.08	413800
2018-11-30	18.16	18.39	17.98	18.35	308200
2018-12-03	18.50	18.76	18.01	18.38	545852
2018-12-04	18.34	18.56	16.64	16.80	730304
2018-12-06	16.40	16.95	16.33	16.80	479928
2018-12-07	16.81	16.90	16.05	16.14	330212
2018-12-10	16.14	16.37	15.86	16.32	261452
2018-12-11	16.62	16.75	15.75	16.07	269604
2018-12-12	16.29	16.56	16.03	16.11	370884
2018-12-13	16.15	16.42	15.97	15.98	218624
2018-12-14	15.85	16.05	15.75	15.86	253588
2018-12-17	15.86	15.93	15.31	15.48	304392
2018-12-18	15.67	15.67	15.28	15.31	313340
2018-12-19	15.29	15.47	14.26	14.42	417860
2018-12-20	14.31	14.57	13.61	13.82	469440
2018-12-21	13.80	14.19	13.42	13.55	608624
2018-12-24	13.45	14.25	13.39	13.89	355756
2018-12-26	14.00	14.75	13.71	14.74	320032
2018-12-27	14.42	14.69	13.94	14.67	396852
2018-12-28	14.78	15.13	14.35	14.56	288712
2018-12-31	14.71	15.34	14.63	15.14	520016
2019-01-02	14.97	15.37	14.63	15.21	317960
2019-01-03	15.01	15.16	14.65	14.65	292532
2019-01-04	14.91	15.59	14.76	15.53	255348
2019-01-07	15.68	16.39	15.68	16.19	325320
2019-01-08	16.41	16.62	15.97	16.52	262384
2019-01-09	16.67	17.39	16.67	17.30	640920
2019-01-10	17.26	17.26	16.94	17.15	390088
2019-01-11	17.15	17.22	16.63	16.73	216860
2019-01-14	16.59	16.77	16.13	16.20	313496
2019-01-15	16.28	16.64	16.12	16.61	163112
2019-01-16	16.73	17.17	16.25	16.35	370068
2019-01-17	16.25	16.91	16.06	16.78	196460
2019-01-18	16.96	17.57	16.96	17.27	435564
2019-01-22	17.23	17.67	16.68	17.13	419044
2019-01-23	17.22	17.59	16.55	16.77	282900
2019-01-24	16.82	18.17	16.82	17.84	404416
2019-01-25	18.11	18.11	17.55	17.60	255632
2019-01-28	17.52	18.15	17.48	17.56	235552
2019-01-29	17.67	17.67	17.22	17.34	257320
2019-01-30	17.52	17.52	17.16	17.33	365560
2019-01-31	17.34	17.73	17.30	17.69	198656
2019-02-01	17.71	18.04	17.60	18.01	218196
2019-02-04	18.04	18.15	17.80	17.96	224304
2019-02-05	18.00	18.62	18.00	18.53	332440
2019-02-06	18.53	18.73	18.20	18.26	186700
2019-02-07	18.26	18.26	17.72	18.10	174084
2019-02-08	17.99	18.33	17.93	18.31	126384
2019-02-11	18.42	18.75	18.17	18.70	221572
2019-02-12	18.93	19.17	18.65	19.13	218648
2019-02-13	19.17	19.48	18.95	19.24	190952
2019-02-14	19.22	19.35	19.00	19.02	153348
2019-02-15	19.16	19.26	18.99	19.20	145044
2019-02-19	19.20	19.79	19.13	19.52	237332
2019-02-20	19.62	20.00	19.35	19.96	260212
2019-02-21	19.95	20.00	19.54	19.79	135428
2019-02-22	19.91	20.33	19.77	20.11	253456
2019-02-25	20.30	20.35	20.00	20.11	178420
2019-02-26	20.12	20.36	19.85	19.88	161752
2019-02-27	19.84	20.00	19.30	19.98	179764
2019-02-28	19.98	20.12	19.81	19.82	174708
2019-03-01	20.05	20.08	19.41	20.06	246200
2019-03-04	20.12	20.19	19.39	19.42	151304
2019-03-05	19.49	19.79	19.13	19.29	164140
2019-03-06	19.31	19.49	19.04	19.09	232500
2019-03-07	19.18	19.36	18.94	19.25	359532
2019-03-08	14.28	14.98	12.87	13.04	6898220
2019-03-11	13.55	14.59	13.13	14.50	3143940
2019-03-12	14.86	15.69	14.65	14.69	1425432
2019-03-13	14.76	15.86	14.75	15.26	743296
2019-03-14	15.27	15.60	14.39	14.55	844672
2019-03-15	14.55	15.32	14.55	15.25	672916
2019-03-18	15.25	15.69	15.20	15.62	479356
2019-03-19	15.74	15.96	15.61	15.73	399560
2019-03-20	15.79	15.98	15.06	15.18	622220
2019-03-21	15.19	15.58	15.19	15.42	444348
2019-03-22	15.24	15.31	14.60	14.68	761260
2019-03-25	14.68	14.87	14.13	14.53	640396
2019-03-26	14.80	14.96	14.48	14.70	349108
2019-03-27	14.71	15.08	14.33	14.89	402888
2019-03-28	14.94	15.10	14.54	14.68	402368
2019-03-29	14.82	14.89	14.54	14.84	354352
2019-04-01	15.00	15.09	14.86	14.90	521556
2019-04-02	14.92	15.10	14.70	14.99	488920
2019-04-03	15.10	15.54	15.05	15.39	398136
2019-04-04	15.35	15.58	15.06	15.24	310536
2019-04-05	15.28	15.51	15.21	15.47	397544
2019-04-08	15.49	15.49	15.16	15.42	309724
2019-04-09	15.33	15.35	14.94	14.99	286276
2019-04-10	14.99	15.25	14.86	15.15	228612
2019-04-11	15.17	15.42	15.10	15.29	301088
2019-04-12	15.43	15.87	15.42	15.71	478804
2019-04-15	15.63	15.72	15.40	15.49	382568
2019-04-16	15.56	15.78	14.99	15.10	397772
2019-04-17	15.19	15.30	14.82	14.96	351272
2019-04-18	14.98	15.44	14.83	15.36	213700
2019-04-22	15.27	15.36	14.97	15.07	337048
2019-04-23	15.09	15.25	14.89	15.11	634600
2019-04-24	15.11	15.75	15.11	15.56	500780
2019-04-25	15.57	15.57	15.28	15.34	208568
2019-04-26	15.30	15.67	15.07	15.61	269784
2019-04-29	15.69	15.93	15.49	15.79	288904
2019-04-30	15.78	15.90	15.69	15.84	268944
2019-05-01	15.88	16.11	15.67	15.68	430136
2019-05-02	15.67	15.88	15.37	15.48	213100
2019-05-03	15.61	16.07	15.50	16.07	383876
2019-05-06	15.66	16.23	15.57	16.13	381408
2019-05-07	15.93	15.96	15.63	15.93	379732
2019-05-08	15.87	16.70	15.87	16.52	718348
2019-05-09	18.72	19.38	17.36	19.06	1855888
2019-05-10	18.92	19.50	18.77	19.12	720096
2019-05-13	18.64	18.65	17.90	18.41	856532
2019-05-14	18.44	19.10	18.39	18.83	658084
2019-05-15	18.44	19.44	18.44	19.03	489872
2019-05-16	19.13	19.61	18.94	19.40	413640
2019-05-17	19.11	19.50	19.07	19.26	497000
2019-05-20	19.10	19.22	18.66	19.16	383400
2019-05-21	19.33	20.00	19.18	19.87	401868
2019-05-22	19.72	20.29	19.62	20.07	366064
2019-05-23	19.70	20.31	19.33	19.47	749344
2019-05-24	19.65	19.65	19.33	19.55	179576
2019-05-28	19.67	19.92	19.49	19.88	251240
2019-05-29	19.73	19.85	19.33	19.73	504920
2019-05-30	19.84	20.15	19.75	20.12	420576
2019-05-31	19.68	19.87	19.32	19.44	731272
2019-06-03	19.45	19.78	19.19	19.51	538448
2019-06-04	19.70	20.07	19.53	20.06	507732
2019-06-05	20.06	20.81	19.92	20.77	563536
2019-06-06	20.57	20.85	20.50	20.53	561824
2019-06-07	20.72	20.79	20.27	20.50	622568
2019-06-10	20.63	20.87	20.33	20.46	315700
2019-06-11	20.60	20.60	19.10	19.24	532912
2019-06-12	19.26	19.34	19.03	19.12	471588
2019-06-13	19.18	19.37	19.08	19.25	434632
2019-06-14	19.29	19.29	18.83	19.23	217220
2019-06-17	19.31	19.47	18.95	19.04	290500
2019-06-18	19.16	19.49	19.14	19.48	389788
2019-06-19	19.55	19.57	19.38	19.47	310032
2019-06-20	19.76	19.83	19.56	19.74	283192
2019-06-21	19.74	19.81	19.51	19.77	354656
2019-06-24	19.75	20.20	19.66	19.88	270624
2019-06-25	19.90	20.15	19.81	19.94	446076
2019-06-26	20.01	20.10	19.86	19.91	388052
2019-06-27	19.94	20.05	19.75	20.05	280372
2019-06-28	20.04	20.62	19.98	20.35	1196004
2019-07-01	20.66	20.73	20.23	20.57	462968
2019-07-02	20.68	20.88	20.02	20.28	370444
2019-07-03	20.54	20.91	20.30	20.76	183580
2019-07-05	20.61	20.85	20.42	20.59	261780
2019-07-08	20.49	20.75	20.37	20.37	274432
2019-07-09	20.26	20.34	20.08	20.34	186500
2019-07-10	20.53	20.62	20.34	20.49	278680
2019-07-11	20.58	20.61	20.39	20.54	275624
2019-07-12	20.54	20.81	20.46	20.52	252508
2019-07-15	20.54	20.66	20.17	20.62	251680
2019-07-16	20.68	20.87	20.39	20.39	264612
2019-07-17	20.35	20.63	20.25	20.55	328112
2019-07-18	20.49	20.56	20.11	20.14	287784
2019-07-19	20.12	20.67	20.12	20.37	448352
2019-07-22	20.39	20.75	20.37	20.63	341136
2019-07-23	20.76	21.12	20.69	20.87	377300
2019-07-24	20.83	21.40	20.68	21.34	371648
2019-07-25	21.25	21.25	20.54	20.59	324084
2019-07-26	20.55	20.86	20.40	20.51	438296
2019-07-29	20.52	20.57	20.21	20.28	274416
2019-07-30	20.12	20.36	19.85	20.31	313784
2019-07-31	20.31	20.60	19.84	19.87	371812
2019-08-01	19.69	20.21	19.30	19.53	377300
2019-08-02	19.41	19.45	18.78	18.97	405312
2019-08-05	18.55	18.74	17.97	18.69	466152
2019-08-06	18.80	19.11	18.55	18.94	501548
2019-08-07	18.81	19.07	18.38	18.99	596384
2019-08-08	18.91	18.91	16.75	16.90	2335288
2019-08-09	16.84	17.12	16.11	17.01	1174112
2019-08-12	16.81	17.33	16.07	16.40	865252
2019-08-13	16.38	17.06	16.18	16.83	583624
2019-08-14	16.46	16.60	15.75	16.14	509568
2019-08-15	16.14	16.31	15.26	15.27	635284
2019-08-16	15.44	15.91	15.34	15.67	381336
2019-08-19	15.84	16.13	15.76	16.04	462140
2019-08-20	16.07	16.34	15.82	15.88	644648
2019-08-21	16.08	16.62	15.95	16.10	473824
2019-08-22	16.18	16.29	15.91	15.92	549080
2019-08-23	15.84	15.84	15.20	15.36	334248
2019-08-26	15.58	15.58	15.22	15.52	202936
2019-08-27	15.62	15.75	14.97	15.16	349348
2019-08-28	15.07	15.30	15.02	15.26	404368
2019-08-29	15.49	15.78	15.22	15.23	400716
2019-08-30	15.39	15.59	15.30	15.43	185676
2019-09-03	15.33	15.65	15.20	15.52	471284
2019-09-04	15.75	15.82	15.64	15.73	378064
2019-09-05	15.93	16.58	15.91	16.43	893152
2019-09-06	16.54	16.65	15.99	16.34	642512
2019-09-09	16.34	16.78	16.34	16.68	392092
2019-09-10	16.62	17.65	16.62	17.22	472284
2019-09-11	17.32	18.27	17.32	18.06	602776
2019-09-12	18.15	18.15	17.44	17.84	481264
2019-09-13	17.93	18.69	17.93	18.42	573828
2019-09-16	18.42	19.05	18.13	18.36	487964
2019-09-17	18.31	18.56	17.90	17.96	520516
2019-09-18	17.98	18.32	17.77	18.12	420024
2019-09-19	18.18	18.59	18.06	18.37	307216
2019-09-20	18.36	18.56	18.17	18.22	521116
2019-09-23	18.04	18.35	17.91	18.21	313504
2019-09-24	18.30	18.31	17.74	17.93	357376
2019-09-25	17.96	18.02	17.10	17.16	747060
2019-09-26	17.10	17.24	16.35	16.85	722376
2019-09-27	16.93	16.93	16.33	16.43	538792
2019-09-30	16.54	17.13	16.45	17.07	758468
2019-10-01	17.18	17.41	16.40	16.54	530476
2019-10-02	16.34	16.72	16.34	16.71	328744
2019-10-03	16.69	17.07	16.45	17.04	294624
2019-10-04	17.11	17.47	17.05	17.45	343592
2019-10-07	17.40	17.62	17.18	17.18	506016
2019-10-08	16.97	17.51	16.81	17.37	375276
2019-10-09	17.51	17.51	17.09	17.25	449452
2019-10-10	17.25	17.58	17.17	17.48	342928
2019-10-11	17.70	18.08	17.33	17.36	450556
2019-10-14	17.29	17.50	17.18	17.44	309620
2019-10-15	17.46	17.84	17.45	17.73	263696
2019-10-16	17.65	17.75	17.53	17.61	237980
2019-10-17	17.69	17.78	17.44	17.53	243212
2019-10-18	17.45	17.72	17.44	17.67	566760
2019-10-21	17.79	18.33	17.73	18.11	257860
2019-10-22	18.13	18.16	17.79	17.96	322132
2019-10-23	17.97	18.10	17.87	17.99	262896
2019-10-24	18.04	18.13	17.85	18.11	290244
2019-10-25	17.96	18.17	17.81	17.85	116956
2019-10-28	17.91	18.59	17.91	18.49	233848
2019-10-29	18.37	18.52	18.19	18.45	172236
2019-10-30	18.45	18.57	18.19	18.55	411924
2019-10-31	18.54	18.60	17.82	18.11	359752
2019-11-01	18.06	18.49	17.88	18.42	459632
2019-11-04	18.43	18.66	17.93	18.20	368972
2019-11-05	18.20	18.35	18.00	18.06	304080
2019-11-06	18.02	18.04	17.05	17.24	435576
2019-11-07	17.35	17.84	17.18	17.50	783036
2019-11-08	16.00	16.72	12.95	13.27	4659152
2019-11-11	13.69	13.81	12.92	13.23	1577840
2019-11-12	13.25	13.85	13.05	13.57	1002116
2019-11-13	13.50	13.64	13.20	13.49	746356
2019-11-14	13.55	13.58	12.90	12.98	842460
2019-11-15	13.00	13.19	12.66	12.85	697068
2019-11-18	12.83	12.88	12.38	12.63	1184668
2019-11-19	12.60	12.63	12.37	12.39	678044
2019-11-20	12.32	12.37	12.02	12.27	1039672
2019-11-21	12.31	12.34	11.70	11.79	1080984
2019-11-22	11.91	12.04	11.69	11.91	986400
2019-11-25	11.91	12.30	11.84	12.14	1126608
2019-11-26	12.22	12.22	11.73	11.78	1022152
2019-11-27	11.74	12.23	11.71	12.05	706844
2019-11-29	11.98	12.12	11.88	12.02	229212
2019-12-02	12.13	12.20	12.00	12.19	895584
2019-12-03	12.05	12.05	11.52	11.75	1277116
2019-12-04	11.80	12.20	11.71	11.93	1101360
2019-12-05	11.96	12.05	11.49	11.61	1180044
2019-12-06	11.61	11.80	11.42	11.45	690876
2019-12-09	11.46	11.67	11.33	11.63	754588
2019-12-10	11.53	11.56	11.15	11.26	890520
2019-12-11	11.25	11.48	11.25	11.39	527152
2019-12-12	11.39	11.68	11.38	11.57	544080
2019-12-13	11.53	11.67	11.26	11.34	506088
2019-12-16	11.31	11.68	11.28	11.46	757768
2019-12-17	11.48	11.57	11.22	11.57	961468
2019-12-18	11.62	11.94	11.56	11.79	484976
2019-12-19	11.76	12.06	11.70	12.00	507924
2019-12-20	12.05	12.41	11.78	12.28	1222820
2019-12-23	12.27	12.33	12.10	12.15	592784
2019-12-24	12.18	12.21	12.06	12.06	262424
2019-12-26	12.11	12.31	12.11	12.24	361848
2019-12-27	12.28	12.33	12.08	12.08	605636
2019-12-30	12.16	12.38	12.04	12.35	758844
2019-12-31	12.32	12.70	12.26	12.61	610932
2020-01-02	12.76	12.95	12.70	12.93	1019120
2020-01-03	12.86	13.17	12.76	13.05	696616
2020-01-06	13.00	13.44	12.85	13.42	816156
2020-01-07	13.46	14.17	13.33	13.91	2248832
2020-01-08	13.87	14.08	13.45	13.67	1465660
2020-01-09	13.71	13.97	13.46	13.93	784892
2020-01-10	13.91	13.92	13.14	13.27	1558628
2020-01-13	13.25	13.61	12.91	13.59	776204
2020-01-14	13.60	14.06	13.40	13.50	805208
2020-01-15	13.50	13.62	13.14	13.20	492896
2020-01-16	13.23	14.22	13.23	14.16	909100
2020-01-17	14.23	14.41	13.74	13.91	633332
2020-01-21	13.95	14.23	13.92	14.15	720504
2020-01-22	14.19	14.43	14.03	14.30	707460
2020-01-23	14.30	15.12	14.19	15.04	1412972
2020-01-24	15.11	15.24	14.88	15.19	1498976
2020-01-27	14.81	15.44	14.44	15.30	2000592
2020-01-28	15.32	15.75	15.21	15.48	960112
2020-01-29	15.55	15.87	15.29	15.70	614228
2020-01-30	15.59	15.87	15.52	15.75	572988
2020-01-31	15.67	15.75	15.45	15.53	446988
2020-02-03	15.50	15.61	15.23	15.60	457004
2020-02-04	15.80	15.96	15.46	15.96	489324
2020-02-05	16.03	16.28	15.98	16.25	358684
2020-02-06	16.32	16.32	15.48	15.55	621484
2020-02-07	15.51	15.68	15.17	15.63	372276
2020-02-10	15.86	15.90	15.57	15.60	370116
2020-02-11	15.75	15.93	15.51	15.52	584648
2020-02-12	15.62	16.20	15.53	16.17	592732
2020-02-13	16.09	16.21	15.80	16.03	418056
2020-02-14	15.98	16.37	15.92	16.34	404508
2020-02-18	16.33	16.80	16.28	16.64	786228
2020-02-19	16.70	17.18	16.43	17.07	761908
2020-02-20	17.06	17.38	17.06	17.14	607396
2020-02-21	17.14	17.62	16.91	17.55	535052
2020-02-24	17.05	17.19	16.68	17.17	471712
2020-02-25	17.26	17.26	16.12	16.34	765776
2020-02-26	16.28	16.44	15.83	16.04	781588
2020-02-27	15.00	15.26	13.98	14.18	2545932
2020-02-28	13.64	13.80	13.14	13.38	1152096
2020-03-02	13.31	14.27	13.05	14.15	842772
2020-03-03	14.24	14.72	13.57	13.88	667836
2020-03-04	14.23	14.26	13.62	14.26	376972
2020-03-05	13.91	14.10	13.70	13.82	309776
2020-03-06	13.28	13.83	13.24	13.74	525272
2020-03-09	12.95	12.95	11.76	11.82	691664
2020-03-10	12.33	12.86	11.19	11.52	1162380
2020-03-11	11.22	11.36	10.78	10.86	594120
2020-03-12	10.08	10.08	8.40	8.42	1393524
2020-03-13	8.91	10.11	8.08	10.11	909320
2020-03-16	16.25	10.16	8.07	8.08	918248
2020-03-17	8.42	10.13	8.03	9.39	1409392
2020-03-18	8.63	8.85	7.54	8.56	1078792
2020-03-19	8.49	9.38	7.82	8.31	891592
2020-03-20	8.47	8.75	7.26	7.29	994576
2020-03-23	7.32	7.52	6.75	7.29	898524
2020-03-24	7.44	8.25	7.44	8.18	803808
2020-03-25	8.54	8.84	7.74	8.52	588112
2020-03-26	8.68	8.99	8.28	8.76	805680
2020-03-27	8.47	8.94	8.25	8.64	631076
2020-03-30	8.62	9.51	8.57	9.50	593196
2020-03-31	9.50	10.32	9.37	10.32	775036
2020-04-01	9.72	10.00	9.29	9.58	833644
2020-04-02	9.53	10.21	9.41	10.00	639676
2020-04-03	9.88	9.99	9.12	9.27	719032
2020-04-06	9.82	10.34	9.50	10.28	763680
2020-04-07	10.87	11.09	10.11	10.25	413880
2020-04-08	9.90	10.75	9.62	10.56	409352
2020-04-09	10.86	11.29	10.70	11.18	383236
2020-04-13	11.13	11.18	10.57	10.78	355144
2020-04-14	11.09	11.17	10.38	10.60	388940
2020-04-15	10.28	10.94	10.16	10.57	327644
2020-04-16	10.66	10.66	9.66	9.78	501800
2020-04-17	10.24	11.15	10.14	11.03	504160
2020-04-20	10.70	11.04	10.28	10.40	385324
2020-04-21	10.05	10.32	9.78	9.85	334812
2020-04-22	9.97	10.23	9.63	9.88	373428
2020-04-23	9.94	9.97	9.56	9.92	686380
2020-04-24	9.99	10.13	9.87	10.04	227600
2020-04-27	10.19	11.04	10.19	10.81	367248
2020-04-28	11.05	11.16	10.46	11.00	356336
2020-04-29	11.35	12.70	11.14	11.96	638924
2020-04-30	11.68	12.00	11.36	11.69	343616
2020-05-01	11.33	11.33	10.51	11.09	374532
2020-05-04	10.79	11.15	10.57	11.08	389156
2020-05-05	11.29	11.60	11.09	11.18	266660
2020-05-06	11.25	11.31	10.82	10.82	207676
2020-05-07	10.85	11.54	10.85	11.24	386452
2020-05-08	11.69	12.37	10.57	11.64	666604
2020-05-11	11.44	11.50	10.90	11.20	593520
2020-05-12	11.18	11.21	10.17	10.22	583552
2020-05-13	10.10	10.33	9.53	9.85	446688
2020-05-14	9.64	10.26	9.39	10.14	435048
2020-05-15	10.00	10.30	9.92	10.02	606620
2020-05-18	10.36	10.98	10.14	10.93	628532
2020-05-19	10.93	11.31	10.68	10.93	310664
2020-05-20	11.24	11.63	11.03	11.06	375748
2020-05-21	11.13	11.41	11.00	11.20	212876
2020-05-22	11.21	11.29	10.78	10.84	277868
2020-05-26	11.62	11.89	11.50	11.82	349296
2020-05-27	12.22	12.66	11.88	12.59	345308
2020-05-28	12.70	12.72	11.90	11.99	479776
2020-05-29	11.83	12.14	11.60	11.79	453036
2020-06-01	11.76	11.99	11.38	11.43	469996
2020-06-02	11.23	11.82	11.10	11.66	533104
2020-06-03	11.84	12.69	11.84	12.35	361928
2020-06-04	12.28	12.62	12.10	12.24	227804
2020-06-05	12.83	13.87	12.65	13.46	654700
2020-06-08	13.57	13.79	13.14	13.22	332940
2020-06-09	12.73	12.98	12.32	12.64	297592
2020-06-10	12.63	12.85	12.16	12.28	249668
2020-06-11	11.69	11.87	11.24	11.33	368956
2020-06-12	11.98	12.13	11.20	11.78	278940
2020-06-15	11.33	12.18	11.33	12.03	251000
2020-06-16	12.78	13.00	12.43	12.60	363540
2020-06-17	12.59	12.74	12.30	12.30	201448
2020-06-18	12.07	12.41	12.07	12.28	156892
2020-06-19	12.51	12.56	11.88	11.91	363652
2020-06-22	11.88	12.04	11.66	11.80	279644
2020-06-23	12.05	12.18	11.88	12.06	279268
2020-06-24	11.88	12.04	11.43	11.43	389032
2020-06-25	11.42	12.13	11.38	12.09	439004
2020-06-26	11.94	11.96	11.58	11.83	753904
2020-06-29	12.15	12.96	12.06	12.60	472004
2020-06-30	12.48	12.74	11.85	12.71	371124
2020-07-01	12.68	12.85	12.25	12.25	202924
2020-07-02	12.50	12.86	12.48	12.76	340928
2020-07-06	13.22	13.35	12.95	13.15	322212
2020-07-07	13.00	13.00	12.29	12.40	307160
2020-07-08	12.43	12.70	12.38	12.55	272092
2020-07-09	12.59	12.59	11.95	12.01	229284
2020-07-10	12.05	12.48	11.90	12.33	206552
2020-07-13	12.50	12.74	12.14	12.36	222848
2020-07-14	12.32	12.61	12.13	12.42	340144
2020-07-15	12.83	13.71	12.76	13.55	438824
2020-07-16	13.43	13.44	13.15	13.39	221204
2020-07-17	13.41	13.68	13.38	13.66	203196
2020-07-20	13.73	13.75	13.49	13.73	272272
2020-07-21	13.98	14.38	13.75	13.83	295552
2020-07-22	13.75	14.08	13.74	14.00	135400
2020-07-23	13.67	14.12	13.64	13.84	339776
2020-07-24	13.79	13.96	13.43	13.51	395028
2020-07-27	13.46	14.12	13.26	14.06	224584
2020-07-28	13.93	14.36	13.66	13.70	205076
2020-07-29	13.84	14.26	13.84	14.22	248160
2020-07-30	13.94	14.36	13.92	14.31	181936
2020-07-31	14.25	14.43	13.91	14.19	260008
2020-08-03	14.28	14.72	14.18	14.55	287272
2020-08-04	14.48	14.98	14.38	14.83	299948
2020-08-05	14.91	15.35	14.91	15.13	534252
2020-08-06	16.00	17.37	15.70	15.90	914164
2020-08-07	15.83	16.03	14.60	14.94	824808
2020-08-10	15.00	15.46	15.00	15.10	262456
2020-08-11	15.39	15.48	14.94	15.03	605580
2020-08-12	15.26	15.33	13.90	14.06	635852
2020-08-13	14.04	14.21	13.75	14.07	360976
2020-08-14	13.99	14.08	13.76	13.99	274988
2020-08-17	14.04	14.09	13.50	13.54	221064
2020-08-18	13.62	13.67	13.35	13.36	195936
2020-08-19	13.37	13.44	13.08	13.26	251020
2020-08-20	13.05	13.24	13.05	13.13	170512
2020-08-21	13.00	13.06	12.75	13.02	281440
2020-08-24	13.59	13.59	12.90	13.13	421760
2020-08-25	13.25	13.32	12.84	13.07	346704
2020-08-26	13.03	13.34	13.01	13.34	308972
2020-08-27	13.43	13.67	13.25	13.46	318936
2020-08-28	13.50	13.50	13.16	13.31	293424
2020-08-31	13.27	13.27	12.87	12.94	427152
2020-09-01	12.95	13.18	12.84	13.02	290892
2020-09-02	13.10	13.10	12.94	13.01	590740
2020-09-03	12.92	13.09	12.46	13.00	418836
2020-09-04	13.22	13.30	12.84	13.11	271984
2020-09-08	12.88	13.34	12.63	12.64	350572
2020-09-09	12.82	12.86	12.52	12.61	196548
2020-09-10	12.59	12.72	12.35	12.35	227680
2020-09-11	12.38	12.38	11.96	12.09	340988
2020-09-14	12.11	12.66	12.07	12.59	219500
2020-09-15	12.66	12.81	12.62	12.65	164972
2020-09-16	12.65	13.00	12.62	12.91	199764
2020-09-17	12.69	13.15	12.62	12.95	155804
2020-09-18	13.06	13.23	12.69	12.87	363092
2020-09-21	12.63	12.65	11.95	12.36	409668
2020-09-22	12.42	12.52	12.27	12.49	163336
2020-09-23	12.42	12.79	12.31	12.31	186720
2020-09-24	12.36	12.70	12.16	12.53	131684
2020-09-25	12.45	12.91	12.23	12.77	223016
2020-09-28	12.90	13.38	12.90	13.25	183712
2020-09-29	13.14	13.55	13.14	13.38	183684
2020-09-30	13.50	13.74	13.05	13.19	288428
2020-10-01	13.22	13.29	13.00	13.24	171052
2020-10-02	12.93	13.80	12.93	13.71	161780
2020-10-05	13.85	14.10	13.76	13.93	229084
2020-10-06	14.00	14.53	13.97	14.12	320960
2020-10-07	14.30	14.79	14.26	14.43	221492
2020-10-08	14.64	14.85	14.51	14.78	177188
2020-10-09	14.91	14.98	14.75	14.86	229700
2020-10-12	14.87	15.07	14.75	15.00	273740
2020-10-13	15.00	15.18	14.82	15.13	168644
2020-10-14	15.01	15.29	14.83	15.21	677848
2020-10-15	14.94	15.39	14.91	15.33	387944
2020-10-16	15.41	15.45	14.85	15.00	375244
2020-10-19	15.01	15.23	14.83	14.97	199132
2020-10-20	15.03	15.22	14.90	15.07	296144
2020-10-21	15.01	15.17	14.66	14.79	140472
2020-10-22	14.91	15.41	14.91	15.26	169828
2020-10-23	15.45	15.49	14.86	15.19	198160
2020-10-26	14.97	14.97	14.41	14.66	213000
2020-10-27	14.56	14.78	14.44	14.52	178240
2020-10-28	14.19	14.45	14.02	14.13	311420
2020-10-29	14.08	14.41	14.00	14.19	195472
2020-10-30	14.15	14.49	13.87	14.02	209088
2020-11-02	14.15	14.75	14.15	14.72	133984
2020-11-03	15.05	15.33	14.84	15.22	290240
2020-11-04	15.00	15.37	14.82	15.02	173788
2020-11-05	15.12	15.74	15.12	15.45	195348
2020-11-06	15.46	15.62	15.09	15.33	130116
2020-11-09	16.04	16.67	15.22	15.28	428064
2020-11-10	15.50	16.43	15.50	16.18	307168
2020-11-11	16.25	16.25	15.46	16.16	162200
2020-11-12	17.49	18.11	16.81	17.39	1240212
2020-11-13	17.65	17.68	16.84	17.40	394672
2020-11-16	17.56	18.03	17.31	18.00	398228
2020-11-17	17.76	18.61	17.66	18.43	336812
2020-11-18	18.54	19.38	18.51	19.00	475596
2020-11-19	19.00	19.23	18.33	18.80	430556
2020-11-20	18.54	18.76	18.05	18.25	224956
2020-11-23	18.49	18.66	18.25	18.54	132480
2020-11-24	18.75	18.94	18.11	18.55	417440
2020-11-25	18.57	18.57	17.96	18.43	227116
2020-11-27	18.35	18.83	18.22	18.76	112564
2020-11-30	18.73	18.75	18.03	18.28	231956
2020-12-01	18.43	18.87	18.26	18.55	146140
2020-12-02	18.38	18.75	17.99	18.04	200196
2020-12-03	18.05	18.66	18.05	18.41	144040
2020-12-04	18.58	18.91	18.58	18.65	299988
2020-12-07	18.60	18.73	18.31	18.55	135452
2020-12-08	18.26	18.74	18.00	18.32	273348
2020-12-09	18.15	18.60	18.00	18.00	308188
2020-12-10	17.57	18.30	17.50	18.23	388460
2020-12-11	18.20	18.24	17.66	17.69	133004
2020-12-14	17.79	18.10	17.44	17.45	203124
2020-12-15	17.60	18.50	17.50	18.31	238800
2020-12-16	18.42	18.94	18.23	18.62	205276
2020-12-17	18.83	18.87	18.52	18.75	136224
2020-12-18	18.91	19.56	18.27	18.75	552412
2020-12-21	18.38	18.84	18.14	18.60	237080
2020-12-22	18.75	19.38	18.54	19.12	147380
2020-12-23	19.36	20.00	19.19	19.60	228572
2020-12-24	19.44	19.74	19.44	19.68	60268
2020-12-28	19.88	20.12	19.58	19.84	171380
2020-12-29	19.90	20.03	19.23	19.32	179052
2020-12-30	19.45	19.99	19.45	19.81	131464
2020-12-31	19.81	19.91	19.62	19.70	140508
2021-01-04	19.78	19.91	18.97	19.38	183124
2021-01-05	19.24	20.33	19.24	20.04	206480
2021-01-06	20.36	22.24	20.19	20.81	677736
2021-01-07	20.88	23.49	20.88	22.92	559456
2021-01-08	22.75	22.75	21.29	21.78	439520
2021-01-11	21.41	22.37	21.38	22.30	192660
2021-01-12	22.46	23.38	22.41	22.97	277608
2021-01-13	23.50	23.61	22.67	22.72	263968
2021-01-14	22.86	24.22	22.86	23.83	328404
2021-01-15	23.31	23.96	23.19	23.51	199180
2021-01-19	23.75	24.31	23.28	23.38	217028
2021-01-20	23.50	23.74	22.59	23.27	238956
2021-01-21	23.43	23.61	22.96	22.99	105040
2021-01-22	22.64	23.65	22.64	23.59	397188
2021-01-25	23.99	23.99	22.82	23.34	243196
2021-01-26	23.57	23.72	22.66	23.21	199576
2021-01-27	22.68	23.13	21.84	22.63	279592
2021-01-28	22.94	23.33	22.58	22.61	234136
2021-01-29	22.63	23.03	21.83	21.83	245516
2021-02-01	21.94	22.79	21.82	22.60	286976
2021-02-02	22.50	22.94	22.24	22.81	173076
2021-02-03	22.79	22.93	22.46	22.80	163796
2021-02-04	22.88	23.82	22.76	23.82	243532
2021-02-05	24.00	24.51	23.82	24.38	278428
2021-02-08	24.38	25.40	24.38	24.71	255828
2021-02-09	24.83	24.93	24.29	24.71	193020
2021-02-10	24.99	25.58	24.38	25.13	213476
2021-02-11	25.50	25.75	24.55	24.86	198460
2021-02-12	24.77	24.90	24.40	24.79	225324
2021-02-16	25.06	25.99	24.63	25.78	375616
2021-02-17	26.04	26.05	25.24	25.40	268112
2021-02-18	25.28	25.50	25.01	25.01	292508
2021-02-19	25.09	26.17	24.88	26.00	276348
2021-02-22	26.00	26.50	25.75	26.25	369644
2021-02-23	25.92	26.34	25.39	26.08	332168
2021-02-24	26.25	27.35	26.00	27.01	290708
2021-02-25	27.21	27.21	26.05	26.23	251656
2021-02-26	25.98	26.53	25.53	25.82	342696
2021-03-01	26.26	26.95	26.17	26.25	561412
2021-03-02	26.24	26.34	25.27	25.47	284224
2021-03-03	25.20	26.74	24.63	26.09	379352
2021-03-04	26.22	26.36	24.27	24.45	323152
2021-03-05	25.54	25.54	23.70	24.99	396660
2021-03-08	24.99	25.73	24.80	25.04	246100
2021-03-09	25.44	26.34	25.33	26.16	212388
2021-03-10	26.25	27.17	26.18	26.78	221212
2021-03-11	23.63	23.74	22.63	22.81	3829204
2021-03-12	22.81	23.02	22.66	22.77	917936
2021-03-15	23.06	23.40	22.61	23.40	939176
2021-03-16	23.43	24.10	22.95	23.77	725684
2021-03-17	23.81	23.86	23.00	23.22	392252
2021-03-18	22.87	23.43	22.68	23.00	381556
2021-03-19	22.97	23.51	22.70	23.00	885964
2021-03-22	22.83	23.38	22.71	23.01	379728
2021-03-23	22.83	23.18	22.20	22.32	506844
2021-03-24	22.69	23.16	22.35	22.77	480500
2021-03-25	22.65	23.10	21.98	23.00	492312
2021-03-26	23.13	23.62	22.82	23.40	359828
2021-03-29	23.70	24.16	23.11	23.21	478928
2021-03-30	23.31	24.02	23.14	23.88	347104
2021-03-31	24.16	24.36	23.75	24.14	407696
2021-04-01	24.35	24.48	23.69	24.04	337072
2021-04-05	24.26	24.46	23.59	23.85	440028
2021-04-06	23.85	24.45	23.84	24.27	464632
2021-04-07	24.90	24.90	24.00	24.12	296436
2021-04-08	24.13	24.26	23.25	23.28	709652
2021-04-09	23.11	23.85	23.11	23.68	722660
2021-04-12	23.78	24.34	23.62	24.17	291588
2021-04-13	24.11	24.34	23.44	23.70	162384
2021-04-14	23.85	24.19	23.44	23.59	240672
2021-04-15	23.83	23.83	23.32	23.49	181620
2021-04-16	23.68	23.73	23.34	23.48	208224
2021-04-19	23.57	23.57	22.86	23.01	203240
2021-04-20	23.25	23.47	22.40	22.77	268904
2021-04-21	22.62	23.02	22.54	22.75	170592
2021-04-22	22.75	23.50	22.55	23.14	289440
2021-04-23	23.10	23.68	23.10	23.31	211596
2021-04-26	23.25	23.67	23.25	23.35	134992
2021-04-27	23.45	23.53	22.70	22.89	359416
2021-04-28	22.86	23.07	22.61	22.70	165036
2021-04-29	22.75	22.83	22.42	22.68	376756
2021-04-30	22.49	22.78	22.34	22.53	199288
2021-05-03	22.72	22.94	22.36	22.50	215000
2021-05-04	22.11	22.36	21.27	21.37	421216
2021-05-05	21.39	21.58	20.72	20.80	363264
2021-05-06	20.85	21.00	20.64	20.94	258364
2021-05-07	20.88	21.58	20.63	21.28	193328
2021-05-10	21.25	21.77	21.22	21.26	223148
2021-05-11	20.82	21.59	20.55	21.27	267260
2021-05-12	21.02	21.37	19.90	20.33	512216
2021-05-13	20.48	21.32	20.08	21.22	735228
2021-05-14	21.36	22.00	21.21	21.88	323904
2021-05-17	21.52	21.98	21.33	21.95	331044
2021-05-18	22.00	23.00	22.00	22.64	354880
2021-05-19	22.30	22.42	21.74	22.25	267760
2021-05-20	22.24	22.97	22.12	22.95	266292
2021-05-21	23.00	23.34	22.76	23.03	276984
2021-05-24	23.19	23.25	22.48	22.56	220848
2021-05-25	22.61	22.88	22.41	22.54	265160
2021-05-26	22.72	22.91	22.49	22.61	124652
2021-05-27	22.85	23.15	22.63	22.95	155360
2021-05-28	23.07	23.07	22.64	22.83	142412
2021-06-01	22.88	23.12	22.85	22.95	216208
2021-06-02	22.95	22.95	22.17	22.41	303484
2021-06-03	22.37	22.68	22.13	22.62	149780
2021-06-04	22.82	22.84	22.63	22.71	121416
2021-06-07	22.85	23.12	22.74	23.05	231148
2021-06-08	23.21	23.28	22.38	22.72	389248
2021-06-09	22.70	23.04	22.51	22.51	167364
2021-06-10	22.66	22.66	22.17	22.37	152172
2021-06-11	22.48	22.59	22.16	22.23	143896
2021-06-14	22.29	22.79	22.29	22.75	235308
2021-06-15	22.86	23.03	22.75	22.98	226804
2021-06-16	23.06	23.08	22.79	23.01	291180
2021-06-17	22.91	23.14	22.56	22.63	218724
2021-06-18	22.38	22.51	21.61	21.71	601900
2021-06-21	22.00	22.77	22.00	22.67	255616
2021-06-22	22.71	22.88	22.35	22.74	164540
2021-06-23	22.74	23.06	22.63	22.80	213396
2021-06-24	22.99	23.54	22.97	23.42	377652
2021-06-25	23.54	23.84	23.11	23.11	1926544
2021-06-28	23.18	23.51	23.08	23.36	347152
2021-06-29	23.27	23.87	23.27	23.69	390372
2021-06-30	23.69	24.14	23.48	23.63	235340
2021-07-01	23.71	23.82	23.34	23.50	253436
2021-07-02	23.03	23.53	23.00	23.42	399212
2021-07-06	23.43	23.60	23.11	23.50	341416
2021-07-07	23.53	23.96	23.49	23.61	232452
2021-07-08	23.20	23.66	23.02	23.46	353568
2021-07-09	23.76	24.18	23.44	23.67	145440
2021-07-12	23.58	23.93	23.14	23.93	145788
2021-07-13	23.85	24.10	23.60	23.85	208676
2021-07-14	23.99	24.13	23.35	23.38	143860
2021-07-15	23.28	23.44	23.07	23.23	207180
2021-07-16	23.49	23.59	23.42	23.53	283876
2021-07-19	23.15	23.34	22.93	23.13	425044
2021-07-20	23.28	24.00	23.18	23.82	268024
2021-07-21	24.01	24.30	23.69	23.82	139444
2021-07-22	23.82	23.82	22.83	23.09	239776
2021-07-23	23.25	23.44	23.02	23.32	150332
2021-07-26	23.30	23.40	23.07	23.39	143952
2021-07-27	23.17	23.38	22.79	23.02	152708
2021-07-28	23.24	23.53	22.87	23.48	206428
2021-07-29	23.61	23.81	23.31	23.76	167016
2021-07-30	23.63	24.03	23.58	23.75	120936
2021-08-02	23.86	24.02	23.02	23.37	172560
2021-08-03	23.57	23.89	23.08	23.82	215240
2021-08-04	23.81	23.81	23.19	23.25	122600
2021-08-05	23.31	23.88	23.26	23.70	98812
2021-08-06	23.95	24.07	23.60	23.68	127664
2021-08-09	23.75	24.04	23.44	23.97	112452
2021-08-10	24.03	24.88	23.92	24.58	231568
2021-08-11	26.10	26.68	24.85	26.00	1172152
2021-08-12	25.90	26.28	25.16	25.29	210348
2021-08-13	25.12	25.42	24.14	24.44	249408
2021-08-16	24.44	24.57	23.94	24.26	217968
2021-08-17	24.02	25.08	24.02	25.00	225128
2021-08-18	25.00	25.47	24.97	25.10	132044
2021-08-19	24.90	25.19	24.49	24.68	120088
2021-08-20	24.61	25.00	24.61	24.96	117732
2021-08-23	25.18	25.58	25.08	25.20	160148
2021-08-24	25.34	25.45	25.08	25.30	126444
2021-08-25	25.38	25.80	25.09	25.50	202044
2021-08-26	25.50	25.98	25.25	25.59	192728
2021-08-27	25.64	26.58	25.64	26.24	201912
2021-08-30	26.38	26.75	26.38	26.61	152276
2021-08-31	26.69	26.72	26.24	26.41	178356
2021-09-01	26.43	26.60	26.20	26.51	141124
2021-09-02	26.57	27.10	26.57	26.80	193484
2021-09-03	26.84	26.93	26.45	26.74	156860
2021-09-07	26.78	26.78	26.22	26.52	133744
2021-09-08	26.41	26.65	25.69	26.12	284312
2021-09-09	26.18	26.59	25.93	26.20	170744
2021-09-10	26.38	26.55	25.41	25.45	139044
2021-09-13	25.65	25.67	24.59	25.18	232960
2021-09-14	24.80	25.19	24.62	24.82	227812
2021-09-15	24.66	25.53	24.66	25.22	208224
2021-09-16	25.33	25.44	24.99	25.40	203544
2021-09-17	25.44	25.61	25.07	25.50	544328
2021-09-20	25.04	25.50	24.57	24.75	153552
2021-09-21	24.99	24.99	24.44	24.53	169312
2021-09-22	24.70	25.10	24.61	24.79	108492
2021-09-23	25.00	25.87	25.00	25.53	142536
2021-09-24	25.48	25.97	25.48	25.57	104088
2021-09-27	25.67	26.24	25.59	25.91	253492
2021-09-28	25.88	25.88	24.76	24.84	150492
2021-09-29	24.96	25.17	24.75	24.91	102776
2021-09-30	25.03	25.38	24.59	24.64	133848
2021-10-01	24.84	25.43	24.47	25.28	135356
2021-10-04	25.29	25.36	24.50	24.62	124744
2021-10-05	24.61	24.93	24.45	24.87	132984
2021-10-06	24.59	25.04	24.18	25.04	140480
2021-10-07	25.35	25.59	25.15	25.26	310556
2021-10-08	25.36	25.58	25.23	25.35	87372
2021-10-11	25.25	25.50	24.80	24.86	78396
2021-10-12	24.88	25.43	24.88	25.24	76928
2021-10-13	25.35	25.40	24.89	25.09	114468
2021-10-14	25.50	25.50	25.34	25.45	120812
2021-10-15	25.88	26.18	25.11	25.14	267176
2021-10-18	25.00	25.59	25.00	25.25	143324
2021-10-19	25.48	25.70	25.01	25.50	101752
2021-10-20	25.50	25.69	25.27	25.45	111032
2021-10-21	25.53	25.59	25.15	25.31	106440
2021-10-22	25.38	25.90	25.14	25.69	218628
2021-10-25	25.75	26.32	25.64	26.16	179024
2021-10-26	26.26	26.57	26.03	26.05	116076
2021-10-27	26.07	26.33	25.57	25.59	129468
2021-10-28	25.78	26.26	25.78	26.15	107440
2021-10-29	26.13	26.28	25.89	26.03	217828
2021-11-01	26.18	26.91	26.18	26.32	279032
2021-11-02	26.32	26.79	26.31	26.34	173292
2021-11-03	26.36	26.82	26.36	26.79	538424
2021-11-04	26.93	27.77	26.93	27.40	234396
2021-11-05	27.74	28.78	27.74	28.68	261128
2021-11-08	28.81	28.98	27.76	27.89	305656
2021-11-09	28.03	28.03	27.34	27.45	251128
2021-11-10	26.85	28.54	26.85	28.18	538048
2021-11-11	28.35	28.60	28.01	28.20	169880
2021-11-12	28.33	28.37	27.66	27.78	476932
2021-11-15	28.12	28.12	27.06	27.29	193916
2021-11-16	27.12	28.20	27.12	27.84	204516
2021-11-17	28.01	28.01	27.16	27.24	125212
2021-11-18	27.23	27.85	27.05	27.72	253492
2021-11-19	27.54	28.49	27.54	27.99	150988
2021-11-22	27.99	29.00	27.99	28.44	359672
2021-11-23	28.52	29.27	28.51	28.76	349320
2021-11-24	28.66	29.06	28.36	28.82	209320
2021-11-26	31.25	33.27	31.03	32.87	2695960
2021-11-29	32.84	33.00	31.76	31.93	2041472
2021-11-30	31.72	33.32	31.72	32.88	1834720
2021-12-01	33.19	33.26	31.44	32.00	9848444
2021-12-02	31.98	32.78	31.74	32.36	987024
2021-12-03	32.53	32.64	31.62	32.13	804444
2021-12-06	32.44	32.74	32.03	32.18	558976
2021-12-07	32.76	33.44	32.20	32.34	771412
2021-12-08	32.65	32.86	32.13	32.17	535108
2021-12-09	32.17	32.34	31.25	31.25	471152
2021-12-10	31.61	32.22	31.22	31.32	341168
2021-12-13	31.10	31.56	31.02	31.10	271236
2021-12-14	30.92	31.39	30.38	31.08	341260
2021-12-15	31.23	31.75	30.75	31.75	335400
2021-12-16	31.80	32.42	31.48	32.17	527268
2021-12-17	32.11	32.32	31.42	31.74	1221296
2021-12-20	31.33	31.74	30.75	31.74	459980
2021-12-21	31.60	31.93	31.44	31.75	366964
2021-12-22	31.58	32.75	31.46	32.75	287092
2021-12-23	33.16	33.38	32.78	32.90	207688
2021-12-27	32.90	33.95	32.75	33.60	344708
2021-12-28	34.16	34.16	33.39	33.82	210612
2021-12-29	34.15	34.50	33.73	34.44	289140
2021-12-30	35.37	35.37	34.11	34.16	247540
2021-12-31	34.12	34.71	34.00	34.53	254744
2022-01-03	34.44	34.83	33.81	34.40	269728
2022-01-04	34.63	35.13	34.41	34.47	230716
2022-01-05	34.38	34.47	33.08	33.16	278316
2022-01-06	33.37	33.43	32.62	32.90	314184
2022-01-07	32.83	33.07	32.22	32.22	191644
2022-01-10	31.25	31.76	30.88	31.18	241992
2022-01-11	31.18	31.31	30.43	30.93	322280
2022-01-12	31.15	31.21	29.86	30.22	393760
2022-01-13	30.42	30.66	30.17	30.27	213160
2022-01-14	29.97	30.10	29.13	29.40	304024
2022-01-18	29.08	29.08	27.98	28.10	537164
2022-01-19	28.30	28.55	27.57	27.78	348300
2022-01-20	27.98	28.31	26.96	27.10	216928
2022-01-21	26.86	27.63	26.64	26.90	362980
2022-01-24	26.42	27.10	25.96	27.09	382228
2022-01-25	26.72	26.72	25.35	25.82	375708
2022-01-26	26.38	26.57	25.31	25.81	377064
2022-01-27	26.09	26.32	24.86	25.16	296620
2022-01-28	25.27	25.41	24.40	25.30	221100
2022-01-31	25.23	26.15	25.23	26.15	373200
2022-02-01	26.25	26.50	25.91	26.20	254984
2022-02-02	26.38	26.52	25.79	26.13	259576
2022-02-03	25.80	26.25	25.47	25.66	192168
2022-02-04	25.43	25.74	24.92	25.40	166552
2022-02-07	25.40	26.00	25.00	25.77	273380
2022-02-08	25.87	26.91	25.87	26.77	233292
2022-02-09	26.88	27.27	26.88	27.20	220372
2022-02-10	27.07	27.60	26.67	26.82	236896
2022-02-11	26.97	27.22	26.56	26.92	207936
2022-02-14	26.95	27.11	25.89	26.22	405340
2022-02-15	26.50	27.07	26.21	26.65	358860
2022-02-16	26.50	26.94	26.23	26.79	188848
2022-02-17	26.55	26.59	25.98	26.38	129520
2022-02-18	26.23	26.37	25.84	26.04	166372
2022-02-22	25.77	25.88	25.34	25.35	145824
2022-02-23	25.33	25.64	24.98	25.11	152956
2022-02-24	24.65	25.88	24.65	25.83	292340
2022-02-25	26.01	26.84	25.65	26.65	249020
2022-02-28	26.51	26.94	26.25	26.81	283464
2022-03-01	28.00	31.49	28.00	30.26	1135028
2022-03-02	30.63	30.96	29.55	30.48	318424
2022-03-03	30.38	30.99	30.20	30.77	258084
2022-03-04	30.50	31.25	30.13	31.23	235556
2022-03-07	31.13	32.14	30.87	32.08	308188
2022-03-08	31.93	32.37	30.59	31.03	279116
2022-03-09	31.10	31.56	30.97	31.10	153772
2022-03-10	30.83	31.43	30.01	31.42	156416
2022-03-11	31.42	31.55	30.69	30.97	150888
2022-03-14	31.11	31.62	30.74	30.83	266960
2022-03-15	31.17	31.44	30.24	31.33	243356
2022-03-16	31.33	32.17	31.26	32.05	221064
2022-03-17	32.11	33.17	32.08	33.14	183896
2022-03-18	33.00	33.62	32.95	33.59	357832
2022-03-21	33.63	34.06	33.36	33.58	136812
2022-03-22	33.48	33.86	33.21	33.55	122088
2022-03-23	33.33	33.41	32.88	33.25	185704
2022-03-24	33.25	33.62	32.85	33.26	110592
2022-03-25	33.49	33.56	32.76	32.78	150200
2022-03-28	32.69	32.99	32.35	32.53	162232
2022-03-29	32.86	33.24	32.42	33.19	307700
2022-03-30	33.19	33.86	33.18	33.52	179144
2022-03-31	33.42	33.88	33.19	33.33	214192
2022-04-01	33.37	34.81	33.37	34.81	328916
2022-04-04	34.92	34.92	33.87	34.31	174784
2022-04-05	34.44	34.84	34.00	34.10	206600
2022-04-06	34.03	34.22	33.08	33.85	199616
2022-04-07	33.91	34.06	33.23	33.63	448840
2022-04-08	33.82	34.56	33.63	33.70	143120
2022-04-11	33.46	33.97	33.28	33.44	147764
2022-04-12	33.65	34.17	33.48	33.60	174340
2022-04-13	33.72	33.99	32.89	32.93	190992
2022-04-14	32.86	32.86	31.57	32.26	279728
2022-04-18	32.04	32.38	31.86	31.98	164328
2022-04-19	32.05	32.30	31.77	32.00	297108
2022-04-20	32.32	32.35	31.93	32.04	192676
2022-04-21	32.14	32.35	31.03	31.10	190888
2022-04-22	31.10	31.21	30.60	30.80	160128
2022-04-25	30.68	30.68	30.06	30.50	274084
2022-04-26	30.49	30.49	29.35	29.35	212772
2022-04-27	29.15	30.17	29.03	29.54	410468
2022-04-28	29.92	30.32	28.97	30.08	254708
2022-04-29	30.11	30.83	29.76	29.95	237432
2022-05-02	29.92	30.33	28.74	29.33	339576
2022-05-03	29.55	30.00	29.26	29.84	219064
2022-05-04	29.69	30.55	29.59	30.40	298996
2022-05-05	30.23	30.38	27.97	28.54	421136
2022-05-06	27.76	28.54	27.21	28.19	409260
2022-05-09	27.76	28.36	27.56	27.92	322956
2022-05-10	28.10	28.37	27.67	27.95	280004
2022-05-11	27.88	28.27	26.89	26.89	296316
2022-05-12	26.76	27.66	26.65	27.51	243368
2022-05-13	27.65	28.54	27.60	28.03	192852
2022-05-16	27.98	28.41	27.61	28.20	228220
2022-05-17	28.55	28.73	28.09	28.44	190540
2022-05-18	28.48	29.41	27.48	27.80	391468
2022-05-19	27.49	28.56	27.49	28.23	340840
2022-05-20	28.41	28.70	27.36	28.03	236448
2022-05-23	28.36	28.66	28.10	28.38	216256
2022-05-24	28.44	28.82	27.42	28.75	266076
2022-05-25	28.62	29.50	28.62	29.05	783404
2022-05-26	29.40	30.44	29.37	30.16	390640
2022-05-27	30.20	31.34	30.20	30.80	217544
2022-05-31	30.78	31.25	30.50	30.80	260764
2022-06-01	30.77	31.19	30.38	30.91	384336
2022-06-02	31.11	31.35	30.69	31.09	148728
2022-06-03	30.83	31.20	30.51	30.78	163468
2022-06-06	31.11	31.23	30.71	30.93	270664
2022-06-07	30.75	31.12	30.61	31.04	286664
2022-06-08	31.10	31.83	30.74	31.11	204556
2022-06-09	31.03	31.21	30.74	30.84	161088
2022-06-10	30.58	30.77	30.02	30.56	234492
2022-06-13	29.97	29.98	29.20	29.38	338336
2022-06-14	29.30	29.44	28.05	28.42	263800
2022-06-15	28.55	29.07	28.35	28.72	195072
2022-06-16	28.21	28.79	26.64	26.88	315400
2022-06-17	26.97	27.36	26.32	26.59	571628
2022-06-21	26.67	27.34	26.37	27.09	210216
2022-06-22	26.71	27.17	26.40	26.83	334352
2022-06-23	26.86	27.51	26.63	27.42	230464
2022-06-24	27.56	28.67	27.38	28.50	1609920
2022-06-27	28.60	28.64	28.29	28.42	217500
2022-06-28	28.64	28.90	28.41	28.50	162084
2022-06-29	28.81	28.81	27.80	28.27	144816
2022-06-30	28.14	29.27	27.87	29.19	201136
2022-07-01	28.99	29.73	28.79	29.03	216680
2022-07-05	28.57	28.92	28.04	28.87	288520
2022-07-06	28.87	29.31	28.21	28.87	149896
2022-07-07	28.90	29.56	28.90	29.13	132172
2022-07-08	29.18	29.60	29.00	29.55	125664
2022-07-11	29.53	29.53	28.84	28.88	278684
2022-07-12	28.83	30.13	28.83	29.03	252296
2022-07-13	28.68	29.30	28.50	28.89	193736
2022-07-14	28.51	29.53	28.23	29.46	180808
2022-07-15	29.98	30.57	29.17	30.54	274972
2022-07-18	30.63	30.84	30.28	30.52	264348
2022-07-19	30.67	31.57	30.67	31.23	182412
2022-07-20	31.29	31.70	30.50	31.65	197900
2022-07-21	31.49	31.92	31.28	31.92	168464
2022-07-22	32.02	32.02	31.20	31.48	164256
2022-07-25	31.79	31.85	31.22	31.68	166820
2022-07-26	31.54	32.17	31.25	31.85	165396
2022-07-27	31.99	32.55	31.65	32.40	179752
2022-07-28	32.56	34.08	32.50	34.02	219352
2022-07-29	33.95	34.60	33.67	33.90	245172
2022-08-01	33.86	34.43	33.55	34.11	212580
2022-08-02	34.01	34.67	33.79	33.87	208204
2022-08-03	33.91	33.91	32.56	33.21	431504
2022-08-04	33.36	33.41	32.76	33.00	379556
2022-08-05	34.75	34.75	31.51	32.63	386592
2022-08-08	32.88	32.88	31.92	32.26	459928
2022-08-09	32.47	32.47	31.60	31.69	321612
2022-08-10	32.14	32.27	31.71	32.11	318968
2022-08-11	32.56	33.15	32.25	32.86	185900
2022-08-12	32.88	33.60	32.82	33.55	173240
2022-08-15	33.54	34.98	33.44	34.94	221552
2022-08-16	34.94	35.50	34.63	35.43	283872
2022-08-17	35.26	36.82	35.05	36.39	317040
2022-08-18	36.40	36.54	35.21	35.35	329288
2022-08-19	35.33	35.62	35.01	35.52	279516
2022-08-22	35.33	35.33	34.02	34.43	250004
2022-08-23	34.33	34.33	33.67	33.91	194604
2022-08-24	34.06	35.44	33.74	35.14	230924
2022-08-25	35.44	35.85	35.18	35.60	236848
2022-08-26	35.53	35.53	34.39	34.67	240264
2022-08-29	34.89	35.17	34.38	34.80	236832
2022-08-30	34.92	35.15	34.25	34.50	357180
2022-08-31	34.45	35.55	34.23	35.19	388180
2022-09-01	34.82	35.10	33.75	33.82	276920
2022-09-02	33.97	34.71	33.48	33.77	260888
2022-09-06	33.82	34.37	33.21	34.20	244788
2022-09-07	34.09	34.92	33.75	34.92	237760
2022-09-08	34.75	35.32	34.75	34.99	159896
2022-09-09	35.34	35.66	35.16	35.57	168580
2022-09-12	35.56	35.56	34.75	35.38	243700
2022-09-13	34.80	35.21	34.18	34.21	197492
2022-09-14	33.82	34.79	31.88	34.34	288996
2022-09-15	34.00	34.36	33.10	33.26	174792
2022-09-16	32.99	33.39	32.85	33.24	586924
2022-09-19	32.86	33.95	32.86	33.89	154400
2022-09-20	33.53	33.64	33.03	33.57	127712
2022-09-21	33.62	34.25	33.26	33.47	162932
2022-09-22	33.24	33.24	31.44	31.45	218632
2022-09-23	31.02	31.25	28.85	29.88	359788
2022-09-26	29.71	30.53	29.71	30.34	184944
2022-09-27	30.49	31.02	30.05	30.42	152976
2022-09-28	30.44	31.60	30.15	31.24	188940
2022-09-29	30.86	30.86	30.15	30.39	170744
2022-09-30	30.38	31.47	30.38	30.96	291624
2022-10-03	31.20	32.00	31.09	31.53	212068
2022-10-04	31.75	32.63	31.72	32.60	227204
2022-10-05	32.38	33.11	32.36	32.49	182620
2022-10-06	32.51	33.00	32.47	32.76	166180
2022-10-07	32.67	32.70	31.39	31.80	223560
2022-10-10	31.92	32.19	31.62	31.86	130132
2022-10-11	31.61	32.33	31.47	31.70	246848
2022-10-12	31.66	31.67	30.22	30.30	167620
2022-10-13	29.88	31.69	29.64	31.62	219460
2022-10-14	31.96	32.00	30.64	31.08	185816
2022-10-17	31.74	32.37	31.66	32.26	158880
2022-10-18	32.60	33.23	32.60	32.81	184464
2022-10-19	32.38	32.81	32.20	32.64	162836
2022-10-20	32.87	33.17	32.13	32.47	145232
2022-10-21	32.74	34.36	32.27	33.88	235404
2022-10-24	33.81	35.28	33.36	35.14	177992
2022-10-25	34.89	36.10	34.81	35.48	183444
2022-10-26	35.50	36.51	35.35	35.52	210216
2022-10-27	35.94	36.54	35.58	36.13	133288
2022-10-28	36.36	37.33	35.75	36.93	228460
2022-10-31	36.89	37.10	36.05	36.24	251264
2022-11-01	36.53	36.72	35.91	36.12	248716
2022-11-02	36.31	36.73	35.32	35.42	220328
2022-11-03	34.94	36.08	34.93	35.48	213472
2022-11-04	33.81	35.95	31.37	34.91	375164
2022-11-07	34.98	36.68	34.98	35.97	208104
2022-11-08	36.09	37.39	35.81	36.89	232136
2022-11-09	36.48	36.48	35.16	35.45	337576
2022-11-10	36.39	37.13	35.74	37.02	409816
2022-11-11	37.26	38.11	36.47	36.90	233712
2022-11-14	36.70	38.60	36.70	37.61	371008
2022-11-15	38.04	38.74	37.57	38.27	248792
2022-11-16	37.74	38.17	35.98	36.89	219568
2022-11-17	36.21	36.72	35.97	36.44	234068
2022-11-18	37.06	37.10	35.89	36.42	302876
2022-11-21	36.31	36.95	35.86	36.69	203488
2022-11-22	37.16	37.18	36.47	36.70	209464
2022-11-23	36.88	37.33	35.88	36.41	168244
2022-11-25	36.38	37.07	36.13	36.39	72104
2022-11-28	36.21	36.54	35.15	35.27	178380
2022-11-29	35.18	35.39	34.67	34.87	215812
2022-11-30	35.09	36.29	34.66	36.13	353088
2022-12-01	36.10	36.59	35.44	36.24	245604
2022-12-02	35.88	36.58	35.25	36.54	272216
2022-12-05	36.05	36.52	35.45	36.46	287124
2022-12-06	36.69	36.94	36.08	36.47	226624
2022-12-07	36.62	37.73	36.22	36.94	282260
2022-12-08	37.14	37.83	36.37	36.88	233460
2022-12-09	36.54	36.81	35.48	35.79	350076
2022-12-12	35.87	35.87	34.72	35.03	269532
2022-12-13	35.82	35.96	34.65	35.00	439416
2022-12-14	35.00	35.60	34.39	34.64	245692
2022-12-15	34.50	35.15	33.94	34.85	342604
2022-12-16	34.41	34.83	33.06	33.71	628244
2022-12-19	33.94	34.19	32.96	33.55	285132
2022-12-20	33.52	34.02	33.25	33.96	228104
2022-12-21	34.28	34.56	33.80	33.98	256580
2022-12-22	33.80	34.20	32.93	33.43	282968
2022-12-23	33.52	34.46	33.38	34.23	118536
2022-12-27	34.05	34.34	33.59	33.82	259980
2022-12-28	33.72	34.26	32.62	32.62	255440
2022-12-29	32.96	33.43	32.65	33.18	258364
2022-12-30	33.04	33.28	32.69	33.08	263080
2023-01-03	33.26	33.54	32.38	32.64	345372
2023-01-04	32.99	32.99	31.78	32.15	401636
2023-01-05	31.83	32.66	30.15	30.25	447648
2023-01-06	30.65	33.06	30.21	32.81	478932
2023-01-09	33.01	33.43	32.28	32.80	321560
2023-01-10	32.80	33.62	32.64	33.09	412052
2023-01-11	33.42	34.04	33.13	33.92	234448
2023-01-12	34.16	34.83	33.68	34.36	472160
2023-01-13	33.96	35.13	33.72	34.84	387128
2023-01-17	34.76	35.56	34.76	35.09	309516
2023-01-18	35.11	35.37	32.87	33.13	318076
2023-01-19	32.94	33.50	32.20	33.47	368756
2023-01-20	33.71	34.25	33.33	33.93	674912
2023-01-23	34.10	34.60	33.56	34.23	314832
2023-01-24	34.11	34.50	33.85	33.87	315720
2023-01-25	33.50	34.02	33.10	33.63	213744
2023-01-26	33.97	34.12	33.00	33.08	235228
2023-01-27	32.95	33.48	32.21	33.07	255096
2023-01-30	32.91	33.44	32.54	32.54	228852
2023-01-31	32.85	34.06	32.54	33.32	401720
2023-02-01	33.31	35.15	33.02	34.61	384176
2023-02-02	34.63	35.53	34.41	34.91	376216
2023-02-03	34.59	35.36	34.17	34.92	382904
2023-02-06	34.59	34.89	33.95	34.48	329488
2023-02-07	34.43	34.65	33.78	34.44	316228
2023-02-08	34.22	34.45	33.53	33.89	367584
2023-02-09	34.37	34.37	32.02	32.12	401828
2023-02-10	32.07	33.12	31.50	31.54	571872
2023-02-13	31.59	32.58	31.59	32.31	396852
2023-02-14	32.00	32.30	31.15	31.57	358644
2023-02-15	31.44	32.41	31.25	32.25	390652
2023-02-16	31.78	32.43	31.63	31.93	309484
2023-02-17	32.14	32.62	31.39	32.18	461256
2023-02-21	31.91	32.04	30.40	30.63	280568
2023-02-22	30.55	31.05	30.00	31.02	603408
2023-02-23	31.07	31.54	30.44	30.75	652808
2023-02-24	27.48	27.48	23.88	26.90	2550688
2023-02-27	27.14	27.63	26.36	26.65	764568
2023-02-28	26.49	27.09	26.23	26.31	581296
2023-03-01	26.46	26.83	25.86	26.38	388804
2023-03-02	26.32	26.71	26.18	26.62	238636
2023-03-03	26.61	26.84	26.12	26.49	540456
2023-03-06	26.54	26.97	25.84	26.00	388432
2023-03-07	26.09	26.34	25.85	26.25	358848
2023-03-08	26.23	26.61	25.96	26.11	277172
2023-03-09	26.15	27.00	25.67	25.85	386420
2023-03-10	25.80	26.09	25.15	25.30	483764
2023-03-13	25.02	25.86	24.86	25.45	556012
2023-03-14	26.24	26.49	25.94	26.25	611936
2023-03-15	25.82	25.95	25.01	25.86	470876
2023-03-16	25.45	26.13	25.02	25.61	449780
2023-03-17	25.58	25.68	25.01	25.21	756900
2023-03-20	25.42	25.67	25.22	25.61	405664
2023-03-21	25.95	26.06	25.52	25.77	397488
2023-03-22	25.63	25.91	25.10	25.14	322968
2023-03-23	25.14	25.40	24.54	24.76	308604
2023-03-24	24.50	24.90	24.50	24.79	506268
2023-03-27	25.07	25.43	24.82	25.15	276564
2023-03-28	25.04	25.38	24.82	25.28	426332
2023-03-29	25.49	25.71	25.02	25.68	323020
2023-03-30	25.88	26.03	25.58	25.61	250080
2023-03-31	25.76	26.06	25.66	25.99	460632
2023-04-03	26.03	26.07	25.42	25.80	210956
2023-04-04	25.84	25.84	24.72	24.96	302664
2023-04-05	24.79	24.87	24.05	24.13	411588
2023-04-06	24.27	24.48	23.82	23.84	408832
2023-04-10	23.81	24.76	23.81	24.42	618960
2023-04-11	24.53	25.24	24.53	24.87	263308
2023-04-12	25.16	25.16	24.56	24.77	412516
2023-04-13	24.94	25.22	24.61	25.04	442136
2023-04-14	25.03	25.31	24.44	24.62	315840
2023-04-17	24.71	25.06	24.55	24.91	297136
2023-04-18	24.91	25.00	24.01	24.08	229240
2023-04-19	24.01	24.35	23.90	24.20	596092
2023-04-20	24.10	24.48	23.98	24.17	344048
2023-04-21	24.28	24.34	23.79	23.84	263360
2023-04-24	23.90	24.36	23.50	23.77	358384
2023-04-25	23.53	23.85	23.36	23.59	456896
2023-04-26	23.47	23.56	23.13	23.37	269796
2023-04-27	23.35	23.72	23.33	23.53	418272
2023-04-28	23.53	23.98	23.53	23.68	289160
2023-05-01	23.68	23.89	23.51	23.61	259376
2023-05-02	23.48	23.65	23.02	23.33	275108
2023-05-03	23.33	23.78	23.01	23.03	401400
2023-05-04	22.92	23.50	22.86	23.44	527568
2023-05-05	26.49	26.76	24.66	24.72	941020
2023-05-08	24.72	24.91	23.71	23.75	584060
2023-05-09	23.61	23.77	23.25	23.43	380172
2023-05-10	23.80	23.80	23.19	23.37	367864
2023-05-11	23.23	23.59	23.08	23.29	244324
2023-05-12	23.30	23.60	22.94	23.00	184048
2023-05-15	22.97	23.21	22.89	22.93	198156
2023-05-16	22.75	23.21	22.57	22.74	306788
2023-05-17	22.53	23.36	22.51	23.36	315136
2023-05-18	23.32	23.75	23.32	23.65	252048
2023-05-19	23.49	23.83	23.28	23.34	464060
2023-05-22	23.24	23.55	22.89	23.51	513628
2023-05-23	23.45	24.15	23.45	23.63	249396
2023-05-24	23.60	23.68	23.38	23.41	247648
2023-05-25	23.49	23.60	22.88	23.31	296104
2023-05-26	23.29	23.73	23.26	23.59	182788
2023-05-30	23.67	23.87	23.12	23.20	294484
2023-05-31	23.08	23.36	22.54	22.66	424444
2023-06-01	22.70	23.13	22.32	23.10	525508
2023-06-02	23.34	24.28	23.30	24.28	389236
2023-06-05	24.19	24.32	23.66	23.80	382568
2023-06-06	23.71	24.67	23.64	24.39	226280
2023-06-07	24.58	25.12	24.00	25.07	419088
2023-06-08	24.98	25.27	24.49	24.87	307108
2023-06-09	24.90	25.06	23.77	24.75	285200
2023-06-12	24.81	24.95	24.66	24.78	242136
2023-06-13	24.95	25.10	24.66	25.09	317812
2023-06-14	25.26	25.38	24.99	25.21	315584
2023-06-15	25.21	25.79	24.95	25.78	341608
2023-06-16	26.04	26.11	25.60	25.97	800376
2023-06-20	25.81	29.89	25.81	27.94	2654556
2023-06-21	27.93	28.21	26.68	27.77	635624
2023-06-22	27.70	28.20	27.14	27.80	557312
2023-06-23	27.56	28.06	26.42	26.51	827260
2023-06-26	26.37	27.06	26.28	26.93	370196
2023-06-27	26.97	27.58	26.89	27.46	449032
2023-06-28	27.50	27.86	26.87	27.79	470632
2023-06-29	27.69	28.15	27.55	27.99	301052
2023-06-30	27.84	28.40	27.49	27.69	556740
2023-07-03	27.47	27.61	27.22	27.60	276444
2023-07-05	27.52	27.71	27.07	27.37	331552
2023-07-06	27.04	27.13	26.47	26.53	257800
2023-07-07	26.50	26.90	26.39	26.42	274680
2023-07-10	26.35	27.81	26.30	27.81	496384
2023-07-11	27.84	28.13	27.71	28.05	318744
2023-07-12	28.47	28.47	27.78	27.81	200852
2023-07-13	27.79	28.01	27.45	27.56	193864
2023-07-14	27.56	27.75	27.28	27.62	301632
2023-07-17	27.64	27.81	27.29	27.50	298848
2023-07-18	27.46	27.88	27.46	27.51	227080
2023-07-19	27.63	27.73	26.78	27.07	293540
2023-07-20	27.16	27.42	27.06	27.39	260888
2023-07-21	27.62	27.75	27.46	27.71	283256
2023-07-24	27.59	27.70	27.43	27.48	225400
2023-07-25	27.39	27.46	27.11	27.35	305080
2023-07-26	27.38	27.64	27.38	27.43	394856
2023-07-27	27.47	27.52	26.94	27.36	371008
2023-07-28	27.47	27.71	27.34	27.46	460720
2023-07-31	27.62	27.97	27.36	27.39	249856
2023-08-01	27.33	27.58	27.17	27.30	223520
2023-08-02	27.19	27.75	26.78	27.66	201748
2023-08-03	27.63	27.96	27.40	27.67	229104
2023-08-04	27.65	27.98	27.23	27.24	437652
2023-08-07	27.23	27.26	26.67	26.93	502504
2023-08-08	26.89	26.92	26.23	26.34	289616
2023-08-09	26.45	26.70	25.94	26.04	277024
2023-08-10	25.93	26.60	25.63	25.76	545360
2023-08-11	25.58	26.17	25.50	25.75	307232
2023-08-14	25.75	26.04	25.57	25.74	437668
2023-08-15	25.43	25.90	24.78	24.86	455024
2023-08-16	24.82	25.01	24.44	24.57	345848
2023-08-17	24.55	24.76	24.28	24.37	293868
2023-08-18	24.23	24.84	24.23	24.65	208900
2023-08-21	24.64	24.88	24.57	24.86	222356
2023-08-22	24.96	25.06	24.48	24.74	148292
2023-08-23	24.78	25.22	24.66	25.17	197456
2023-08-24	25.10	25.28	24.65	24.72	209984
2023-08-25	24.85	24.99	24.60	24.66	295248
2023-08-28	24.80	25.02	24.60	24.72	244076
2023-08-29	24.75	24.88	24.59	24.81	248324
2023-08-30	24.88	25.51	24.88	25.10	207304
2023-08-31	25.16	25.55	25.16	25.45	309388
2023-09-01	25.55	25.80	25.54	25.77	210604
2023-09-05	25.57	25.57	24.76	24.80	408984
2023-09-06	24.85	24.98	24.33	24.80	312696
2023-09-07	24.74	24.88	24.00	24.03	247588
2023-09-08	24.13	24.35	23.60	24.27	292112
2023-09-11	23.87	23.87	23.87	23.87	30704
2023-09-12	23.89	24.13	23.78	23.93	182060
2023-09-13	24.12	24.56	24.01	24.44	237192
2023-09-14	24.67	25.22	24.38	25.20	154864
2023-09-15	25.25	25.33	24.59	24.68	795856
2023-09-18	24.71	24.94	24.46	24.47	167172
2023-09-19	24.43	24.63	24.13	24.32	158136
2023-09-20	24.47	24.63	24.10	24.10	164484
2023-09-21	23.97	24.12	23.85	24.02	160776
2023-09-22	24.02	24.13	23.71	23.71	143104
2023-09-25	23.66	23.94	23.49	23.85	178396
2023-09-26	23.79	23.98	23.53	23.81	600500
2023-09-27	23.97	24.21	23.84	24.12	237656
2023-09-28	24.17	24.26	23.92	24.11	331276
2023-09-29	24.26	24.26	23.82	24.06	404168
2023-10-02	24.04	24.04	23.56	23.92	443332
2023-10-03	23.99	24.94	23.85	24.93	551140
2023-10-04	24.84	25.55	24.80	25.45	419404
2023-10-05	25.49	25.56	25.22	25.56	336924
2023-10-06	25.48	26.01	25.34	25.96	272812
2023-10-09	25.91	26.35	25.91	26.33	179584
2023-10-10	26.48	26.90	26.43	26.50	253064
2023-10-11	26.44	26.69	26.32	26.51	152176
2023-10-12	26.54	27.12	26.17	26.98	345692
2023-10-13	27.03	27.41	26.31	26.40	246104
2023-10-16	26.68	26.95	26.25	26.73	205228
2023-10-17	26.66	27.16	26.59	26.96	300412
2023-10-18	26.81	26.83	26.46	26.70	222892
2023-10-19	26.57	26.92	26.20	26.21	313724
2023-10-20	26.34	26.34	24.88	24.94	402976
2023-10-23	24.94	25.19	24.25	24.64	328608
2023-10-24	24.90	24.96	24.21	24.50	221668
2023-10-25	24.33	24.68	24.22	24.62	194712
2023-10-26	24.58	24.94	24.37	24.76	190344
2023-10-27	24.64	24.64	23.56	23.69	238196
2023-10-30	23.93	24.00	23.06	23.08	260140
2023-10-31	23.16	23.63	23.10	23.59	173872
2023-11-01	23.49	23.51	22.91	23.01	305640
2023-11-02	23.46	24.00	23.46	23.88	262100
2023-11-03	24.25	24.38	22.82	23.57	626784
2023-11-06	23.37	23.76	23.19	23.44	279940
2023-11-07	23.52	23.65	23.18	23.29	339488
2023-11-08	23.10	23.32	22.68	22.77	397860
2023-11-09	23.00	23.09	22.56	22.85	364216
2023-11-10	22.97	23.25	22.72	23.05	363148
2023-11-13	23.13	23.25	22.95	23.16	202396
2023-11-14	23.51	24.86	23.51	24.86	548872
2023-11-15	24.86	25.36	24.75	24.96	282140
2023-11-16	25.11	25.12	24.69	24.84	232872
2023-11-17	25.04	25.14	24.66	24.69	266748
2023-11-20	24.81	25.00	24.63	24.78	160648
2023-11-21	24.63	24.70	24.50	24.63	125528
2023-11-22	24.89	25.02	24.61	24.63	137412
2023-11-24	24.52	24.72	24.52	24.63	52560
2023-11-27	24.47	24.55	24.38	24.48	147368
2023-11-28	24.43	24.62	24.08	24.13	225200
2023-11-29	24.33	24.62	24.20	24.21	230964
2023-11-30	24.37	24.41	23.78	24.32	276112
2023-12-01	24.25	24.98	24.25	24.98	419304
2023-12-04	25.00	25.93	25.00	25.92	273532
2023-12-05	26.01	26.08	25.40	25.51	186628
2023-12-06	25.71	26.10	25.07	25.09	288004
2023-12-07	25.26	25.34	24.88	25.31	178696
2023-12-08	25.39	25.76	25.39	25.76	211508
2023-12-11	25.64	26.05	25.64	26.04	182204
2023-12-12	26.25	26.38	26.03	26.31	255496
2023-12-13	26.43	26.90	25.92	26.80	385120
2023-12-14	27.27	27.41	26.92	27.03	535484
2023-12-15	27.26	27.72	27.03	27.64	2216672
2023-12-18	27.74	27.75	26.83	27.10	298600
2023-12-19	27.26	27.77	27.08	27.62	374912
2023-12-20	27.54	28.31	27.40	27.40	371052
2023-12-21	27.66	27.66	25.22	27.59	226448
2023-12-22	27.78	28.12	27.55	28.07	182508
2023-12-26	28.07	28.50	27.90	28.48	207940
2023-12-27	28.50	28.75	28.24	28.46	372768
2023-12-28	28.39	28.44	28.15	28.26	165496
2023-12-29	28.19	28.75	27.73	27.78	208180
2024-01-02	27.60	27.88	27.13	27.15	259660
2024-01-03	27.15	27.15	26.42	26.50	300156
2024-01-04	26.60	26.64	26.09	26.19	302412
2024-01-05	25.95	26.52	25.45	25.52	310880
2024-01-08	25.55	25.76	25.44	25.65	319576
2024-01-09	25.47	25.64	25.21	25.64	245676
2024-01-10	25.56	25.95	25.53	25.95	235476
2024-01-11	25.97	26.26	25.69	26.24	287288
2024-01-12	26.55	26.55	25.85	25.99	198728
2024-01-16	25.75	26.28	25.54	26.07	246312
2024-01-17	25.75	26.22	25.72	26.01	229376
2024-01-18	26.00	26.50	26.00	26.47	174064
2024-01-19	26.50	26.68	26.34	26.67	149880
2024-01-22	26.88	27.37	26.88	27.04	382912
2024-01-23	27.33	27.33	26.48	26.48	209208
2024-01-24	26.77	27.11	26.39	27.05	312020
2024-01-25	27.30	27.36	26.93	27.06	248640
2024-01-26	27.20	27.29	26.81	26.89	105396
2024-01-29	26.83	27.05	26.60	27.02	122448
2024-01-30	26.75	27.20	26.71	27.17	176360
2024-01-31	27.04	27.25	26.22	26.22	216000
2024-02-01	26.29	26.79	26.23	26.79	175108
2024-02-02	26.47	27.13	26.44	26.97	196612
2024-02-05	26.65	26.74	25.92	26.01	305936
2024-02-06	26.04	26.73	26.04	26.61	187596
2024-02-07	26.58	26.86	26.40	26.73	200532
2024-02-08	26.68	27.13	26.38	27.08	193260
2024-02-09	27.30	27.93	27.24	27.73	301396
2024-02-12	27.84	28.29	27.64	28.17	334352
2024-02-13	27.31	27.75	26.03	26.13	338568
2024-02-14	26.52	27.18	26.28	27.15	273544
2024-02-15	27.34	27.96	27.22	27.86	319144
2024-02-16	27.82	28.14	27.50	27.58	282592
2024-02-20	27.24	27.71	27.06	27.58	184288
2024-02-21	27.39	27.60	27.15	27.48	177360
2024-02-22	27.39	27.77	27.18	27.23	206988
2024-02-23	26.92	26.93	25.21	25.56	468696
2024-02-26	25.30	25.87	25.28	25.75	683820
2024-02-27	25.75	26.16	25.41	25.43	432640
2024-02-28	25.28	25.84	25.28	25.41	336212
2024-02-29	25.69	25.96	25.27	25.43	259124
2024-03-01	25.52	25.73	25.25	25.46	447200
2024-03-04	25.81	25.93	25.13	25.33	506272
2024-03-05	25.10	25.78	24.75	24.81	430504
2024-03-06	24.96	25.08	24.56	24.90	218004
2024-03-07	25.12	25.36	24.64	24.79	141128
2024-03-08	25.02	25.04	24.52	24.66	190524
2024-03-11	24.52	24.80	24.09	24.76	247540
2024-03-12	24.86	24.88	24.43	24.72	148164
2024-03-13	24.67	25.07	24.67	24.88	234008
2024-03-14	24.73	24.89	24.17	24.29	362148
2024-03-15	24.11	24.54	23.95	24.30	462764
2024-03-18	24.39	24.75	24.09	24.27	157040
2024-03-19	24.23	25.13	24.23	25.08	232724
2024-03-20	24.75	25.54	24.75	25.13	716792
2024-03-21	25.08	25.45	24.75	24.88	387980
2024-03-22	25.00	25.00	24.44	24.46	312352
2024-03-25	24.59	24.71	23.99	24.01	267192
2024-03-26	24.16	24.53	24.11	24.25	331948
2024-03-27	24.42	24.59	24.41	24.50	388728
2024-03-28	24.47	24.69	24.37	24.50	237644
2024-04-01	24.66	24.75	23.94	23.98	170472
2024-04-02	23.73	23.78	23.43	23.64	356160
2024-04-03	23.58	24.11	23.58	23.99	412128
2024-04-04	24.17	24.47	23.88	23.95	334852
2024-04-05	24.01	24.08	23.78	23.86	197780
2024-04-08	23.86	24.20	23.75	23.89	244468
2024-04-09	23.91	24.04	23.81	24.03	290460
2024-04-10	23.90	24.25	23.72	24.05	499088
2024-04-11	24.26	24.47	23.89	24.04	429432
2024-04-12	23.97	24.09	23.63	23.71	228404
2024-04-15	23.86	24.00	23.35	23.43	304820
2024-04-16	23.23	23.87	23.16	23.39	393540
2024-04-17	23.59	23.59	22.59	22.72	405064
2024-04-18	22.75	22.78	22.33	22.37	576164
2024-04-19	22.30	22.56	22.14	22.51	528020
2024-04-22	22.60	22.72	22.27	22.50	391004
2024-04-23	22.54	23.03	22.50	22.85	354396
2024-04-24	22.70	23.13	22.59	23.11	246980
2024-04-25	22.90	23.38	22.90	23.12	283348
2024-04-26	23.15	23.72	23.15	23.50	259556
2024-04-29	23.53	23.71	23.53	23.58	217196
2024-04-30	23.50	23.74	23.28	23.31	204280
2024-05-01	23.38	23.38	22.97	23.07	245484
2024-05-02	23.26	23.41	23.08	23.30	271576
2024-05-03	23.50	23.53	23.21	23.45	271320
2024-05-06	23.45	23.77	23.45	23.71	335132
2024-05-07	23.69	23.83	23.45	23.45	207652
2024-05-08	23.34	23.53	23.30	23.50	231492
2024-05-09	23.85	24.58	23.47	24.03	423664
2024-05-10	24.13	24.46	23.95	24.07	208140
2024-05-13	24.15	24.28	23.80	23.80	296660
2024-05-14	24.07	24.09	23.64	23.69	279200
2024-05-15	23.93	24.05	23.68	23.71	611236
2024-05-16	23.52	23.86	23.52	23.69	261840
2024-05-17	23.81	23.81	23.33	23.75	352884
2024-05-20	23.41	23.79	23.41	23.64	266152
2024-05-21	23.63	23.77	23.41	23.75	230704
2024-05-22	23.79	23.97	23.48	23.73	255392
2024-05-23	23.88	23.88	23.46	23.60	406872
2024-05-24	23.75	24.06	23.55	24.00	459112
2024-05-28	24.04	24.04	23.53	23.70	364788
2024-05-29	23.13	23.62	22.85	22.86	460100
2024-05-30	22.92	23.37	22.75	23.17	421476
2024-05-31	23.14	23.52	23.06	23.50	480752
2024-06-03	23.61	23.61	22.88	23.24	211160
2024-06-04	23.06	23.31	23.06	23.20	213300
2024-06-05	23.31	23.31	22.93	23.06	190076
2024-06-06	22.92	23.14	22.77	23.11	165548
2024-06-07	22.90	23.19	22.63	22.99	381412
2024-06-10	22.77	22.91	22.51	22.53	192544
2024-06-11	22.37	22.68	22.28	22.60	312640
2024-06-12	22.95	23.75	22.95	23.25	462660
2024-06-13	23.19	23.19	22.81	22.98	349124
2024-06-14	22.71	22.71	22.42	22.51	300436
2024-06-17	22.32	22.81	22.07	22.80	223728
2024-06-18	22.81	22.86	22.48	22.66	225144
2024-06-20	22.55	22.87	22.55	22.74	194664
2024-06-21	22.82	23.19	22.72	23.09	607012
2024-06-24	23.01	23.30	22.95	22.95	230484
2024-06-25	22.99	22.99	22.66	22.75	194136
2024-06-26	22.74	23.00	22.59	22.96	258240
2024-06-27	23.00	23.26	22.85	23.26	247340
2024-06-28	23.41	23.46	23.11	23.24	1989040
2024-07-01	23.24	23.24	22.55	22.69	308844
2024-07-02	22.71	22.95	22.58	22.83	222644
2024-07-03	22.85	23.00	22.79	22.98	90636
2024-07-05	22.90	22.96	22.69	22.76	180844
2024-07-08	22.90	23.02	22.71	22.73	116528
2024-07-09	22.80	23.15	22.58	22.81	336380
2024-07-10	22.95	23.10	22.64	23.06	175808
2024-07-11	23.37	24.06	23.32	24.00	420288
2024-07-12	24.25	24.55	24.02	24.23	246700
2024-07-15	24.43	24.63	24.20	24.39	245612
2024-07-16	24.56	25.44	24.42	25.31	363704
2024-07-17	25.06	25.68	25.01	25.05	277252
2024-07-18	24.87	25.54	24.37	24.65	241844
2024-07-19	24.76	24.97	24.64	24.88	250248
2024-07-22	25.01	25.29	24.75	25.19	238484
2024-07-23	25.20	25.80	25.20	25.69	393696
2024-07-24	25.63	26.06	25.04	25.20	298596
2024-07-25	25.19	26.10	25.19	25.69	289276
2024-07-26	25.99	26.06	25.55	25.91	205972
2024-07-29	25.80	26.03	25.43	25.44	198488
2024-07-30	25.66	25.78	25.47	25.73	234984
2024-07-31	25.83	26.14	25.43	25.79	336700
2024-08-01	25.64	26.03	24.98	25.08	394896
2024-08-02	24.31	24.93	24.14	24.75	288788
2024-08-05	24.11	24.43	23.65	23.78	345800
2024-08-06	23.95	24.38	23.94	23.96	244652
2024-08-07	24.20	24.52	23.61	23.77	381932
2024-08-08	24.60	25.75	24.25	24.38	539556
2024-08-09	24.34	24.50	23.92	23.94	406404
2024-08-12	24.13	24.13	23.39	23.48	324320
2024-08-13	23.74	23.78	23.39	23.64	351296
2024-08-14	23.73	23.75	23.48	23.68	602216
2024-08-15	24.09	24.51	24.09	24.24	445552
2024-08-16	24.17	24.46	23.95	23.95	338500
2024-08-19	23.98	24.19	23.79	24.06	360048
2024-08-20	24.10	24.10	23.49	23.51	342440
2024-08-21	23.57	23.79	23.48	23.64	434900
2024-08-22	23.61	24.02	23.60	23.67	564592
2024-08-23	23.84	24.44	23.84	24.12	321684
2024-08-26	24.35	24.39	23.97	24.10	433804
2024-08-27	24.15	24.28	23.87	24.12	303524
2024-08-28	24.00	24.21	23.59	23.71	309616
2024-08-29	23.85	23.96	23.61	23.84	367292
2024-08-30	23.85	24.09	23.69	24.03	334308
2024-09-03	23.83	24.13	23.11	23.12	252928
2024-09-04	23.00	23.24	22.95	23.06	245164
2024-09-05	23.14	23.31	22.75	22.96	959692
2024-09-06	23.04	23.08	22.21	22.27	583940
2024-09-09	22.25	22.54	22.04	22.37	431772
2024-09-10	22.30	22.47	22.05	22.43	278240
2024-09-11	22.28	22.60	21.76	22.42	345988
2024-09-12	22.59	22.78	22.36	22.59	305056
2024-09-13	22.70	22.84	22.59	22.70	279828
2024-09-16	22.81	22.90	22.67	22.70	250192
2024-09-17	22.91	23.15	22.71	22.72	275672
2024-09-18	22.57	23.42	22.45	22.75	427040
2024-09-19	23.20	23.51	23.04	23.23	343952
2024-09-20	23.11	23.11	22.58	22.68	884644
2024-09-23	22.79	23.06	22.52	22.67	261048
2024-09-24	22.83	22.86	22.63	22.80	375888
2024-09-25	22.93	23.06	22.75	23.00	585548
2024-09-26	23.15	23.55	23.15	23.25	477588
2024-09-27	23.34	23.39	23.06	23.33	362056
2024-09-30	23.21	23.37	23.04	23.37	424208
2024-10-01	23.25	23.26	22.90	22.99	213396
2024-10-02	22.95	23.17	22.74	22.88	304456
2024-10-03	22.75	22.92	22.53	22.71	271100
2024-10-04	23.06	23.50	22.83	22.97	303788
2024-10-07	22.85	22.85	22.46	22.67	455848
2024-10-08	22.91	23.22	22.78	23.02	415368
2024-10-09	23.09	23.51	23.08	23.32	281632
2024-10-10	23.20	23.28	22.79	22.80	344812
2024-10-11	22.65	23.30	22.65	23.08	292833
2024-10-14	23.21	23.50	22.98	23.47	219642
2024-10-15	23.45	23.82	23.34	23.39	219539
2024-10-16	23.44	23.86	23.32	23.68	209990
2024-10-17	23.76	23.76	23.17	23.57	232489
2024-10-18	23.61	23.75	23.21	23.52	261631
2024-10-21	23.45	23.60	23.32	23.42	163593
2024-10-22	23.38	23.48	23.19	23.22	243884
2024-10-23	23.07	23.22	22.12	22.29	452480
2024-10-24	22.39	22.66	21.84	22.00	635683
2024-10-25	22.11	22.21	21.54	21.88	261413
2024-10-28	22.11	22.58	22.05	22.44	401041
2024-10-29	22.30	23.02	21.92	22.98	387576
2024-10-30	22.91	23.58	22.81	23.50	541563
2024-10-31	23.36	23.36	22.62	22.85	379630
2024-11-01	22.99	23.22	22.83	22.97	303928
2024-11-04	22.90	23.56	22.89	23.29	351514
2024-11-05	23.36	24.14	23.36	24.05	333047
2024-11-06	24.98	25.81	24.98	25.42	569720
2024-11-07	25.35	25.96	25.13	25.27	612117
2024-11-08	24.99	25.12	23.00	23.35	842015
2024-11-11	23.59	23.84	23.40	23.75	405488
2024-11-12	23.78	23.90	23.42	23.44	423184
2024-11-13	23.49	23.70	23.32	23.35	505500
2024-11-14	23.35	23.44	22.46	22.50	609422
2024-11-15	22.67	22.73	21.83	21.96	442053
2024-11-18	22.21	22.37	21.74	21.97	422352
2024-11-19	21.80	22.56	21.80	22.23	570457
2024-11-20	22.14	22.22	21.71	21.80	317992
2024-11-21	22.05	22.18	21.79	21.81	380378
2024-11-22	21.94	22.09	21.40	21.50	353072
2024-11-25	21.69	22.48	21.69	22.11	676640
2024-11-26	22.06	22.38	21.93	22.17	828902
2024-11-27	22.23	22.42	21.58	21.59	375712
2024-11-29	21.77	21.81	21.58	21.76	200122
2024-12-02	21.76	21.91	21.40	21.71	323681
2024-12-03	21.69	21.83	21.05	21.42	390601
2024-12-04	21.42	21.58	21.17	21.22	340725
2024-12-05	21.23	21.42	20.79	20.82	304561
2024-12-06	21.03	21.13	20.86	20.93	264875
2024-12-09	21.20	21.51	20.88	20.96	307239
2024-12-10	20.89	21.50	20.68	21.24	447108
2024-12-11	21.43	21.49	20.56	20.58	383014
2024-12-12	20.55	20.75	19.97	20.00	419947
2024-12-13	19.92	20.24	19.87	19.92	883166
2024-12-16	19.92	20.31	19.79	19.97	709709
2024-12-17	19.74	19.89	19.31	19.50	440277
2024-12-18	19.91	20.13	19.16	19.32	363464
2024-12-19	19.45	19.75	18.96	18.96	414618
2024-12-20	18.71	19.19	18.59	19.03	1054578
2024-12-23	19.00	19.00	18.63	18.84	405423
2024-12-24	18.83	18.94	18.66	18.82	128760
2024-12-26	18.75	18.97	18.67	18.96	245027
2024-12-27	18.90	19.10	18.71	18.94	278556
2024-12-30	19.00	19.02	18.54	18.84	348042
2024-12-31	19.00	19.08	18.79	18.84	303925
2025-01-02	18.93	19.03	18.43	18.52	304859
2025-01-03	18.56	18.84	18.46	18.77	475925
2025-01-06	19.47	19.85	18.71	18.76	390752
2025-01-07	18.50	18.97	18.42	18.50	451968
2025-01-08	18.43	19.50	18.36	19.14	678344
2025-01-10	19.48	19.50	18.64	18.87	597311
2025-01-13	18.89	18.99	18.21	18.27	650364
2025-01-14	18.42	18.55	17.98	18.01	387622
2025-01-15	18.33	18.60	17.97	18.09	690293
2025-01-16	18.14	19.11	17.92	19.00	578755
2025-01-17	19.12	19.15	18.13	18.41	522373
2025-01-21	18.56	19.10	18.45	18.98	354006
2025-01-22	18.90	19.01	18.74	19.00	333700
2025-01-23	18.85	19.02	18.73	18.94	303722
2025-01-24	19.01	19.01	18.76	18.99	264843
2025-01-27	18.91	19.15	18.53	18.85	427175
2025-01-28	18.99	19.14	18.38	18.39	294552
2025-01-29	18.36	18.53	18.18	18.23	303318
2025-01-30	18.21	18.46	17.92	18.22	306151
2025-01-31	18.14	18.96	18.08	18.84	469786
2025-02-03	18.49	18.49	17.96	18.26	400632
2025-02-04	18.20	18.43	18.10	18.18	255903
2025-02-05	18.16	18.38	18.06	18.22	237089
2025-02-06	18.33	18.48	17.86	18.05	383895
2025-02-07	18.05	18.19	17.69	17.73	279850
2025-02-10	17.73	18.25	17.73	17.99	252887
2025-02-11	17.82	18.30	17.82	18.12	348682
2025-02-12	17.80	18.06	17.24	17.41	436649
2025-02-13	17.54	17.78	17.35	17.60	251568
2025-02-14	17.70	17.85	17.38	17.49	274886
2025-02-18	17.48	17.63	17.01	17.07	506868
2025-02-19	16.93	17.23	16.77	17.03	506586
2025-02-20	16.90	17.51	16.83	17.43	783999
2025-02-21	18.71	18.90	16.91	17.75	1034374
2025-02-24	17.85	18.46	17.60	18.13	671363
2025-02-25	18.19	18.74	18.07	18.47	574946
2025-02-26	18.40	18.50	18.01	18.28	408540
2025-02-27	18.09	18.35	17.81	18.20	648578
2025-02-28	18.11	18.25	17.85	18.05	544776
2025-03-03	18.03	18.24	17.36	17.39	739670
2025-03-04	17.23	17.80	17.23	17.59	577969
2025-03-05	17.66	17.90	17.33	17.89	491497
2025-03-06	17.69	18.02	17.45	17.95	472740
2025-03-07	17.86	18.40	17.78	18.23	409567
2025-03-10	18.10	18.40	17.77	17.80	497485
2025-03-11	17.79	18.00	17.62	17.77	373067
2025-03-12	17.84	18.18	17.39	17.41	878629
2025-03-13	17.41	17.79	17.13	17.64	456577
2025-03-14	17.79	18.22	17.71	18.18	464172
2025-03-17	18.09	18.46	18.00	18.22	566952
2025-03-18	18.12	18.34	17.99	18.28	409351
2025-03-19	18.34	19.01	18.33	18.86	523512
2025-03-20	18.68	19.10	18.66	18.87	710821
2025-03-21	18.72	18.96	18.57	18.70	1119082
2025-03-24	18.99	19.70	18.98	19.37	693312
2025-03-25	19.25	20.10	19.21	19.42	835818
2025-03-26	19.40	19.53	18.84	19.06	438579
2025-03-27	19.03	19.62	18.88	19.33	561409
2025-03-28	19.34	19.38	18.93	19.25	688723
2025-03-31	19.03	19.46	18.87	19.27	722410
2025-04-01	19.12	19.47	19.02	19.27	551652
2025-04-02	19.12	19.99	19.12	19.95	485050
2025-04-03	19.21	19.76	19.13	19.45	642153
2025-04-04	18.92	19.40	17.99	18.00	1010540
2025-04-07	17.40	17.74	16.20	16.88	900160
2025-04-08	17.42	17.42	15.18	15.42	774305
2025-04-09	15.38	17.27	15.14	17.14	812827
2025-04-10	16.61	16.91	16.36	16.62	400556
2025-04-11	16.64	17.54	15.90	16.24	413436
2025-04-14	16.50	16.88	15.81	16.09	479081
2025-04-15	16.03	16.30	15.84	15.94	353375
2025-04-16	15.82	16.48	15.50	15.71	422660
2025-04-17	15.70	15.98	15.61	15.82	398250
2025-04-21	15.64	15.64	14.75	15.12	467624
2025-04-22	15.37	15.81	15.01	15.59	421566
2025-04-23	16.00	16.46	15.60	15.75	381618
2025-04-24	15.76	16.18	15.62	16.09	417596
2025-04-25	16.06	16.08	15.70	16.06	402735
2025-04-28	16.40	18.00	16.32	17.43	1969405
2025-04-29	17.25	17.97	17.25	17.76	632078
2025-04-30	18.30	18.90	17.58	18.55	734104
2025-05-01	18.30	18.84	18.12	18.43	566254
2025-05-02	18.31	19.08	18.20	18.66	483650
2025-05-05	18.60	19.04	18.35	18.70	393522
2025-05-06	18.53	18.74	18.21	18.42	242040
2025-05-07	18.52	18.67	18.14	18.51	396913
2025-05-08	18.71	19.43	18.59	19.29	355196
2025-05-09	19.32	19.48	19.13	19.34	225882
2025-05-12	20.01	20.25	19.60	19.85	294613
2025-05-13	19.97	19.97	19.45	19.47	280327
2025-05-14	19.34	19.44	18.79	18.85	475439
2025-05-15	21.53	22.61	20.27	22.19	6230949
2025-05-16	21.90	22.53	21.90	22.05	1649309
2025-05-19	21.65	22.32	21.48	22.05	1582927
2025-05-20	22.14	22.43	21.95	22.31	970507
2025-05-21	22.11	22.30	21.90	22.23	733523
2025-05-22	22.08	22.38	22.08	22.16	580094
2025-05-23	22.12	22.31	22.02	22.14	444643
2025-05-27	22.31	22.48	22.20	22.37	350148
2025-05-28	22.48	22.50	22.25	22.30	550365
2025-05-29	22.36	22.48	22.19	22.27	420786
2025-05-30	22.19	22.36	22.10	22.10	538640
2025-06-02	22.00	22.21	21.92	22.06	603568
2025-06-03	22.03	22.50	22.00	22.26	845875
2025-06-04	22.16	22.39	22.01	22.07	752448
2025-06-05	22.19	22.41	21.99	22.14	714890
2025-06-06	22.32	22.32	22.10	22.22	514119
2025-06-09	22.25	22.93	22.22	22.53	864320
2025-06-10	22.51	22.95	22.51	22.83	1517540
2025-06-11	22.85	23.00	22.82	22.96	1235046
2025-06-12	22.93	23.06	22.76	22.78	998316
2025-06-13	22.66	23.15	22.66	22.92	964474
2025-06-16	22.97	23.16	22.95	23.09	812018
2025-06-17	22.98	23.16	22.94	22.95	793152
2025-06-18	22.97	23.03	22.57	22.73	821326
2025-06-20	22.88	22.88	22.60	22.65	1359408
2025-06-23	22.60	22.78	22.33	22.41	1009457

Explore More About NVEE

Coins representing dividend payouts and trends

NVEE Dividend History

Discover NV5 Global 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

NVEE Stock Split History

Discover NV5 Global 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

NVEE Historical Prices

Explore NV5 Global Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics