NXRT Historical Prices

Summary

Key Stock Metrics

36.50

(June 17, 2024)

52-Week Low

48.37

(August 30, 2024)

52-Week High

95.04

(April 28, 2022)

All-Time High

40.68

(April 2, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2015-04-01	14.00	14.00	13.65	13.85	77747
2015-04-02	13.50	14.09	13.23	13.91	174092
2015-04-06	13.63	14.56	13.63	14.56	239080
2015-04-07	14.45	14.65	14.32	14.55	84532
2015-04-08	14.40	14.56	14.38	14.44	76541
2015-04-09	14.28	14.50	14.21	14.24	133749
2015-04-10	14.25	14.33	14.01	14.03	266007
2015-04-13	14.01	14.15	13.80	13.86	288540
2015-04-14	13.90	13.95	13.80	13.87	104481
2015-04-15	13.85	14.04	13.85	13.94	155354
2015-04-16	13.94	14.03	13.81	13.95	177353
2015-04-17	13.87	14.05	13.86	13.96	212771
2015-04-20	13.95	14.09	13.95	14.01	119709
2015-04-21	13.96	14.13	13.87	13.94	403713
2015-04-22	14.00	14.02	13.87	13.95	377705
2015-04-23	13.95	14.00	13.85	13.87	581968
2015-04-24	14.00	14.12	13.93	13.97	538405
2015-04-27	13.96	14.01	13.96	13.96	222025
2015-04-28	13.95	14.00	13.90	13.96	131078
2015-04-29	14.00	14.00	13.86	13.93	152989
2015-04-30	13.85	14.20	13.85	14.14	127869
2015-05-01	14.10	14.34	13.92	14.30	339184
2015-05-04	14.05	14.28	14.05	14.27	87152
2015-05-05	14.29	14.29	14.15	14.23	78050
2015-05-06	14.15	14.24	14.08	14.13	80174
2015-05-07	14.09	14.11	14.00	14.06	168093
2015-05-08	14.08	14.32	14.02	14.29	149932
2015-05-11	14.15	14.45	14.15	14.44	111301
2015-05-12	14.20	14.45	14.20	14.42	108004
2015-05-13	14.19	14.55	14.19	14.54	149938
2015-05-14	14.18	14.72	14.18	14.40	372874
2015-05-15	14.37	14.66	14.37	14.57	68115
2015-05-18	14.50	14.63	14.50	14.61	155905
2015-05-19	14.55	14.74	14.55	14.72	159163
2015-05-20	14.67	14.75	14.67	14.70	118585
2015-05-21	14.76	14.95	14.68	14.82	236596
2015-05-22	14.75	14.95	14.75	14.90	96960
2015-05-26	14.92	14.93	14.85	14.91	70648
2015-05-27	14.98	15.16	14.88	15.04	155224
2015-05-28	14.97	15.21	14.97	15.19	109077
2015-05-29	15.21	15.24	15.13	15.14	89532
2015-06-01	15.14	15.32	15.07	15.30	94394
2015-06-02	15.21	15.25	15.04	15.14	89569
2015-06-03	15.05	15.20	14.88	15.04	92298
2015-06-04	14.92	15.06	14.70	14.87	131109
2015-06-05	14.72	14.86	14.56	14.81	269588
2015-06-08	14.80	14.97	14.80	14.94	126284
2015-06-09	15.00	15.18	14.96	15.06	158550
2015-06-10	15.15	15.15	14.97	15.00	152363
2015-06-11	14.86	14.95	14.49	14.83	144121
2015-06-12	14.76	14.83	14.51	14.66	118934
2015-06-15	14.58	14.78	14.50	14.56	127679
2015-06-16	14.50	14.70	14.50	14.65	122225
2015-06-17	14.63	14.78	14.62	14.71	134234
2015-06-18	14.66	14.75	14.50	14.53	361465
2015-06-19	14.53	14.89	14.53	14.75	784275
2015-06-22	14.72	14.83	14.49	14.51	131947
2015-06-23	14.58	14.67	14.50	14.54	147280
2015-06-24	14.51	14.60	14.28	14.47	142717
2015-06-25	14.40	14.50	13.85	13.99	294551
2015-06-26	13.87	14.25	13.66	14.02	1485416
2015-06-29	14.02	14.05	13.28	13.38	246006
2015-06-30	13.55	13.55	13.19	13.43	142570
2015-07-01	13.51	13.76	13.17	13.73	154760
2015-07-02	13.69	13.82	13.27	13.33	113295
2015-07-06	13.33	13.43	13.15	13.37	109730
2015-07-07	13.40	13.44	13.20	13.41	106264
2015-07-08	13.30	13.36	13.03	13.31	83490
2015-07-09	13.33	13.37	12.98	13.32	129608
2015-07-10	13.37	13.53	13.10	13.40	139809
2015-07-13	13.33	13.42	13.14	13.21	137446
2015-07-14	13.15	13.24	12.98	13.16	72231
2015-07-15	13.07	13.43	12.94	13.38	119559
2015-07-16	13.31	13.76	13.31	13.50	118236
2015-07-17	13.49	13.64	13.45	13.59	64903
2015-07-20	13.52	14.87	13.47	13.55	74784
2015-07-21	13.45	13.70	13.45	13.49	61273
2015-07-22	13.46	13.65	13.45	13.53	72934
2015-07-23	13.59	13.64	13.46	13.54	99160
2015-07-24	13.50	13.54	13.48	13.50	123726
2015-07-27	13.44	13.44	13.09	13.16	101766
2015-07-28	13.09	13.10	12.78	12.81	246735
2015-07-29	12.80	12.83	12.62	12.74	312711
2015-07-30	12.61	13.14	12.58	12.70	251758
2015-07-31	12.66	13.20	12.66	12.97	140833
2015-08-03	12.94	13.10	12.81	13.09	112416
2015-08-04	13.02	13.02	12.67	12.72	90103
2015-08-05	12.70	12.75	12.57	12.66	73341
2015-08-06	12.66	12.71	12.30	12.32	92697
2015-08-07	12.23	12.45	12.14	12.29	67384
2015-08-10	12.20	12.35	11.92	12.03	186810
2015-08-11	11.40	12.86	11.36	12.83	250881
2015-08-12	12.60	12.79	12.40	12.65	142390
2015-08-13	12.52	12.82	12.30	12.64	140137
2015-08-14	12.59	12.96	12.37	12.90	212425
2015-08-17	12.78	13.37	12.78	13.36	171382
2015-08-18	13.30	13.35	13.11	13.20	74902
2015-08-19	13.14	13.14	12.80	12.83	117626
2015-08-20	12.70	12.85	12.70	12.80	104465
2015-08-21	12.67	12.80	12.50	12.50	121520
2015-08-24	12.11	12.51	11.80	12.04	127988
2015-08-25	12.30	12.75	12.10	12.33	182499
2015-08-26	12.48	12.55	12.02	12.25	135044
2015-08-27	12.22	12.49	11.91	12.35	188241
2015-08-28	12.30	12.47	12.17	12.45	119637
2015-08-31	12.40	12.47	12.21	12.35	88299
2015-09-01	12.19	12.35	11.97	12.20	177474
2015-09-02	12.28	12.35	12.19	12.31	123744
2015-09-03	12.35	12.86	12.35	12.46	97951
2015-09-04	12.40	12.45	12.22	12.40	91788
2015-09-08	12.48	13.36	12.48	13.31	222871
2015-09-09	13.32	13.53	13.10	13.40	173510
2015-09-10	13.36	13.53	13.16	13.41	139961
2015-09-11	13.13	13.85	13.09	13.81	165348
2015-09-14	13.76	13.85	13.64	13.79	82318
2015-09-15	13.69	14.08	13.69	13.95	154822
2015-09-16	13.86	14.09	13.81	14.05	104347
2015-09-17	13.94	14.44	13.92	14.35	187425
2015-09-18	14.19	14.73	14.09	14.53	1098906
2015-09-21	14.47	14.74	14.36	14.50	110467
2015-09-22	14.33	14.43	14.00	14.23	87463
2015-09-23	14.25	14.25	13.95	13.99	69376
2015-09-24	13.85	14.13	13.70	13.99	94507
2015-09-25	13.93	14.06	13.57	13.57	93282
2015-09-28	13.48	13.48	13.18	13.27	76355
2015-09-29	13.20	13.39	13.17	13.17	94689
2015-09-30	13.27	13.45	13.15	13.36	126829
2015-10-01	13.30	13.48	13.00	13.32	83991
2015-10-02	13.16	13.52	13.05	13.46	74886
2015-10-05	13.54	13.68	13.36	13.45	96768
2015-10-06	13.42	13.56	13.22	13.36	56724
2015-10-07	13.44	13.65	13.27	13.65	60584
2015-10-08	13.65	13.73	13.53	13.59	56533
2015-10-09	13.54	13.69	13.38	13.52	58084
2015-10-12	13.49	13.59	13.34	13.39	44315
2015-10-13	13.29	13.45	13.07	13.09	77339
2015-10-14	13.02	13.21	12.82	12.87	74837
2015-10-15	12.81	13.22	12.76	13.22	84669
2015-10-16	13.27	13.72	13.27	13.55	132243
2015-10-19	13.48	13.86	13.48	13.78	68760
2015-10-20	13.64	14.04	13.64	13.95	83735
2015-10-21	13.88	13.89	13.69	13.76	53669
2015-10-22	13.76	14.08	13.71	13.93	60260
2015-10-23	13.84	13.87	13.57	13.71	58890
2015-10-26	13.88	13.88	13.39	13.51	66119
2015-10-27	13.43	13.44	12.96	13.24	80735
2015-10-28	13.21	13.52	13.10	13.50	82990
2015-10-29	13.35	13.48	13.07	13.12	111159
2015-10-30	13.07	13.20	12.71	13.18	214693
2015-11-02	13.13	13.63	12.97	13.58	93547
2015-11-03	13.42	13.58	13.05	13.53	87291
2015-11-04	13.46	13.46	13.10	13.18	53378
2015-11-05	13.11	13.19	12.88	13.05	50324
2015-11-06	12.94	13.06	12.75	13.02	81401
2015-11-09	12.98	12.98	12.63	12.79	101642
2015-11-10	12.68	13.17	12.63	13.03	121884
2015-11-11	13.10	13.19	12.80	13.16	54222
2015-11-12	13.07	13.07	12.96	13.03	61718
2015-11-13	12.95	12.97	12.60	12.79	140214
2015-11-16	12.71	12.90	12.60	12.67	91751
2015-11-17	12.66	12.88	12.45	12.48	120890
2015-11-18	12.44	12.83	12.34	12.82	95872
2015-11-19	12.76	12.85	12.73	12.84	22011
2015-11-20	12.84	13.19	12.77	13.00	63282
2015-11-23	13.01	13.30	12.99	13.05	78671
2015-11-24	13.03	13.21	12.95	13.15	47891
2015-11-25	13.06	13.12	12.78	13.06	75348
2015-11-27	12.98	13.30	12.98	13.22	46483
2015-11-30	13.19	13.50	13.19	13.25	149967
2015-12-01	13.26	13.47	13.17	13.21	56974
2015-12-02	13.21	13.23	12.94	12.96	42068
2015-12-03	12.98	12.98	12.58	12.72	118291
2015-12-04	12.66	12.93	12.60	12.71	67853
2015-12-07	12.58	12.58	12.30	12.40	144800
2015-12-08	12.25	12.43	12.21	12.32	55597
2015-12-09	12.23	12.77	12.19	12.70	177334
2015-12-10	12.64	12.88	12.50	12.67	80420
2015-12-11	12.35	12.35	11.81	12.25	262721
2015-12-14	12.21	12.37	11.99	12.30	120336
2015-12-15	12.24	12.65	12.24	12.54	137796
2015-12-16	12.51	12.88	12.51	12.75	83079
2015-12-17	12.76	12.86	12.61	12.74	62365
2015-12-18	12.66	13.05	12.46	12.94	399779
2015-12-21	12.91	13.19	12.75	12.93	95665
2015-12-22	13.03	13.03	12.74	12.93	71205
2015-12-23	13.21	13.37	13.00	13.22	79966
2015-12-24	13.24	13.41	13.01	13.16	36907
2015-12-28	13.22	13.31	13.00	13.20	62723
2015-12-29	13.17	13.30	12.94	13.29	31128
2015-12-30	13.26	13.34	13.18	13.25	38271
2015-12-31	13.23	13.36	12.98	13.09	78719
2016-01-04	13.03	13.17	12.70	13.13	104091
2016-01-05	13.17	13.38	12.97	13.00	147769
2016-01-06	12.87	13.25	12.86	13.15	277017
2016-01-07	12.94	13.06	12.84	12.85	125134
2016-01-08	12.86	13.07	12.61	12.84	129615
2016-01-11	12.86	13.03	12.76	12.95	68639
2016-01-12	13.00	13.01	12.34	12.48	114586
2016-01-13	12.55	12.74	12.11	12.24	118100
2016-01-14	12.19	12.26	11.81	12.06	139744
2016-01-15	11.78	12.03	11.37	11.76	141387
2016-01-19	11.85	11.91	11.54	11.59	74474
2016-01-20	11.45	11.50	10.51	11.34	241562
2016-01-21	11.48	11.94	11.29	11.45	149077
2016-01-22	11.60	11.97	11.49	11.91	258316
2016-01-25	11.78	11.97	11.54	11.83	63789
2016-01-26	11.92	12.09	11.66	12.00	81692
2016-01-27	12.00	12.00	11.62	11.70	72537
2016-01-28	11.69	11.85	11.46	11.47	28536
2016-01-29	11.58	11.97	11.58	11.90	163692
2016-02-01	11.76	11.92	11.64	11.82	44328
2016-02-02	11.37	11.62	11.30	11.43	136543
2016-02-03	11.43	11.82	11.32	11.74	78996
2016-02-04	11.68	11.95	11.47	11.57	50188
2016-02-05	11.56	11.56	11.24	11.38	113546
2016-02-08	11.20	11.20	10.69	10.97	86194
2016-02-09	10.84	11.00	10.65	10.82	72784
2016-02-10	10.89	11.28	10.61	10.81	79962
2016-02-11	10.67	11.02	10.35	10.95	81105
2016-02-12	10.94	11.39	10.94	11.26	90638
2016-02-16	11.36	11.36	11.11	11.29	94308
2016-02-17	11.44	11.75	11.39	11.72	123656
2016-02-18	11.69	11.80	11.32	11.70	121812
2016-02-19	11.62	11.77	11.62	11.70	92365
2016-02-22	11.86	11.89	11.75	11.80	120660
2016-02-23	11.69	11.87	11.36	11.49	186213
2016-02-24	11.34	11.72	11.26	11.65	70014
2016-02-25	11.75	11.91	11.66	11.89	68597
2016-02-26	11.91	12.02	11.79	11.80	27955
2016-02-29	11.78	12.04	11.78	11.84	41678
2016-03-01	11.91	12.14	11.79	12.11	42162
2016-03-02	12.09	12.23	12.05	12.21	40023
2016-03-03	12.22	12.63	12.15	12.60	114470
2016-03-04	12.53	12.69	12.25	12.28	55208
2016-03-07	12.26	12.60	12.26	12.40	63612
2016-03-08	12.30	12.35	12.10	12.18	75181
2016-03-09	12.28	12.38	12.18	12.26	56927
2016-03-10	12.27	12.63	12.08	12.56	113606
2016-03-11	12.70	13.27	12.59	12.94	87517
2016-03-14	12.83	13.04	12.77	12.87	58249
2016-03-15	12.72	13.04	12.68	12.80	73058
2016-03-16	12.67	13.02	12.66	12.94	70150
2016-03-17	13.00	13.38	13.00	13.25	75807
2016-03-18	13.33	13.37	12.72	12.76	546639
2016-03-21	12.87	13.15	12.85	12.95	109413
2016-03-22	12.86	13.05	12.57	12.65	66051
2016-03-23	12.60	12.93	12.25	12.32	56568
2016-03-24	12.38	12.45	12.14	12.39	39436
2016-03-28	12.44	12.83	12.44	12.73	63193
2016-03-29	12.67	13.05	12.65	13.00	56581
2016-03-30	13.06	13.17	12.86	13.00	83159
2016-03-31	13.04	13.15	12.86	13.09	83617
2016-04-01	12.97	13.36	12.88	13.32	143956
2016-04-04	13.39	13.45	13.12	13.38	187382
2016-04-05	13.32	13.52	13.13	13.49	106358
2016-04-06	13.53	14.00	13.30	13.94	244769
2016-04-07	13.87	14.15	13.87	14.07	98122
2016-04-08	14.10	14.16	13.82	14.04	63043
2016-04-11	14.12	14.24	14.04	14.05	62789
2016-04-12	14.02	14.18	14.00	14.17	56112
2016-04-13	14.19	14.34	14.15	14.23	69631
2016-04-14	14.15	14.15	13.83	14.03	122258
2016-04-15	13.94	14.39	13.76	14.31	110626
2016-04-18	14.32	14.50	14.27	14.45	67957
2016-04-19	14.48	14.48	14.28	14.31	67729
2016-04-20	14.28	14.33	13.81	13.86	64178
2016-04-21	13.90	14.08	13.73	14.00	73109
2016-04-22	13.97	14.11	13.93	13.99	85610
2016-04-25	13.92	14.00	13.85	13.96	46466
2016-04-26	14.00	14.25	13.99	14.19	63985
2016-04-27	14.15	14.17	13.86	14.04	47080
2016-04-28	14.05	14.06	13.89	13.95	52028
2016-04-29	13.85	14.15	13.80	14.06	159178
2016-05-02	14.06	14.32	13.95	13.98	78184
2016-05-03	13.90	14.03	13.77	13.89	85789
2016-05-04	13.78	14.11	13.78	14.00	81594
2016-05-05	13.95	14.04	13.78	13.81	193428
2016-05-06	13.75	14.18	13.66	14.15	110050
2016-05-09	14.15	14.16	13.81	14.13	70787
2016-05-10	14.31	14.50	14.24	14.38	151593
2016-05-11	14.41	14.53	13.95	14.32	122372
2016-05-12	14.35	14.35	14.18	14.27	122270
2016-05-13	14.29	14.52	14.11	14.29	122455
2016-05-16	14.30	14.43	14.24	14.39	83623
2016-05-17	14.42	14.49	13.92	13.98	87515
2016-05-18	13.90	14.16	13.73	13.89	76609
2016-05-19	13.88	13.93	13.73	13.73	77604
2016-05-20	13.82	14.20	13.73	14.16	69525
2016-05-23	14.18	14.18	14.01	14.04	39708
2016-05-24	14.04	14.25	14.04	14.13	56190
2016-05-25	14.07	14.18	14.05	14.16	59833
2016-05-26	14.05	14.24	14.03	14.06	64721
2016-05-27	14.01	14.27	14.00	14.06	54733
2016-05-31	13.96	14.19	13.96	14.14	61264
2016-06-01	14.15	14.33	14.05	14.27	99890
2016-06-02	14.21	14.49	14.19	14.40	78424
2016-06-03	14.57	14.70	14.46	14.66	220949
2016-06-06	14.77	14.82	14.65	14.77	94187
2016-06-07	14.70	14.78	14.62	14.68	67695
2016-06-08	14.68	14.97	14.68	14.96	95446
2016-06-09	14.96	15.22	14.95	15.13	104510
2016-06-10	15.22	15.35	15.05	15.32	114467
2016-06-13	15.17	15.46	15.14	15.25	152615
2016-06-14	15.20	15.38	15.10	15.19	72344
2016-06-15	15.10	15.61	15.10	15.52	96412
2016-06-16	15.60	16.39	15.60	16.37	207067
2016-06-17	16.47	17.05	16.24	16.81	249861
2016-06-20	16.95	17.18	16.74	16.98	149087
2016-06-21	16.83	17.02	16.79	16.90	92576
2016-06-22	16.93	17.03	16.81	16.81	58748
2016-06-23	16.96	17.07	16.81	16.97	81254
2016-06-24	16.65	18.03	16.53	17.95	398600
2016-06-27	17.92	17.95	17.13	17.67	223554
2016-06-28	18.14	18.54	17.99	18.07	225087
2016-06-29	18.20	18.34	17.90	17.99	184555
2016-06-30	17.96	18.22	17.91	18.20	143979
2016-07-01	18.20	18.96	18.20	18.90	170170
2016-07-05	18.90	19.53	18.79	19.43	224311
2016-07-06	19.42	19.75	19.33	19.64	112360
2016-07-07	19.55	19.58	19.23	19.49	111508
2016-07-08	19.49	19.80	19.35	19.72	134107
2016-07-11	19.78	19.85	19.43	19.75	84366
2016-07-12	19.79	19.88	19.33	19.68	87236
2016-07-13	19.81	19.85	19.50	19.58	127210
2016-07-14	19.60	19.63	19.01	19.11	145103
2016-07-15	19.12	19.25	18.67	19.21	129767
2016-07-18	19.13	19.52	19.07	19.35	73956
2016-07-19	19.34	19.50	19.22	19.31	66802
2016-07-20	19.35	19.63	19.30	19.55	54830
2016-07-21	19.56	19.67	19.28	19.50	73057
2016-07-22	19.45	19.78	19.45	19.68	53419
2016-07-25	19.80	19.83	19.60	19.68	71992
2016-07-26	19.62	19.94	19.61	19.89	94902
2016-07-27	20.00	20.00	19.34	19.47	68226
2016-07-28	19.37	19.58	19.33	19.34	59316
2016-07-29	19.44	19.70	19.37	19.49	118727
2016-08-01	19.46	19.62	19.11	19.56	86385
2016-08-02	19.63	19.66	19.04	19.12	107500
2016-08-03	19.20	19.31	18.68	19.23	96189
2016-08-04	19.10	19.23	18.79	19.21	91294
2016-08-05	19.20	19.30	19.01	19.15	83772
2016-08-08	19.25	19.38	19.11	19.22	66511
2016-08-09	19.35	20.66	19.21	19.84	171362
2016-08-10	19.88	19.96	19.35	19.59	87716
2016-08-11	19.45	19.70	19.03	19.20	114268
2016-08-12	19.22	20.24	19.21	19.85	203404
2016-08-15	19.90	20.47	19.90	20.40	234954
2016-08-16	20.60	21.43	20.53	20.99	328075
2016-08-17	21.21	21.32	20.85	21.00	207932
2016-08-18	21.10	21.38	20.88	20.95	204904
2016-08-19	20.99	21.06	20.68	20.80	120009
2016-08-22	20.70	20.87	20.43	20.73	125482
2016-08-23	20.85	20.92	20.54	20.75	97418
2016-08-24	20.90	20.93	20.24	20.88	183987
2016-08-25	20.83	21.18	20.80	20.91	191059
2016-08-26	21.06	21.26	20.30	20.59	180779
2016-08-29	20.56	20.76	20.43	20.69	186855
2016-08-30	20.62	20.94	20.45	20.70	190104
2016-08-31	20.75	21.01	20.59	20.91	150838
2016-09-01	20.76	21.10	20.58	20.72	93925
2016-09-02	20.71	21.28	20.71	21.10	91359
2016-09-06	21.06	21.14	20.70	20.84	101282
2016-09-07	20.95	21.47	20.81	21.38	335085
2016-09-08	21.40	21.45	20.60	20.67	134203
2016-09-09	20.63	20.63	19.55	19.59	206410
2016-09-12	19.50	20.01	19.20	19.69	179360
2016-09-13	19.52	19.64	18.74	18.74	176085
2016-09-14	18.87	19.33	18.84	19.14	122400
2016-09-15	19.15	19.31	18.99	19.29	129717
2016-09-16	19.29	19.69	19.15	19.62	387971
2016-09-19	19.77	19.95	19.67	19.94	88195
2016-09-20	20.07	20.07	19.59	19.61	74933
2016-09-21	19.77	20.03	19.42	19.98	115440
2016-09-22	20.13	20.37	19.83	19.97	130335
2016-09-23	20.13	20.97	19.98	20.87	164160
2016-09-26	20.99	21.15	20.79	20.81	120512
2016-09-27	20.90	20.90	20.23	20.31	101024
2016-09-28	20.28	20.39	20.01	20.19	80358
2016-09-29	20.18	20.18	19.77	19.78	110024
2016-09-30	19.89	19.99	19.62	19.66	113462
2016-10-03	19.65	19.66	19.24	19.31	98596
2016-10-04	19.21	19.21	17.88	18.34	310341
2016-10-05	18.46	18.54	17.37	17.43	350330
2016-10-06	17.40	18.34	17.32	17.96	220355
2016-10-07	17.90	18.25	17.75	17.81	103396
2016-10-10	17.86	18.08	17.86	18.01	69588
2016-10-11	18.03	18.03	17.71	17.80	81763
2016-10-12	17.79	18.20	17.79	18.17	63192
2016-10-13	18.12	18.40	18.00	18.17	76882
2016-10-14	18.12	18.55	18.06	18.43	77270
2016-10-17	18.46	18.83	18.43	18.77	96737
2016-10-18	18.92	18.95	18.70	18.90	75769
2016-10-19	18.90	19.32	18.80	19.30	96940
2016-10-20	19.35	19.48	19.04	19.24	84251
2016-10-21	19.05	19.61	19.05	19.36	85383
2016-10-24	19.46	19.63	19.25	19.36	62095
2016-10-25	19.24	19.27	18.77	18.80	67011
2016-10-26	18.76	18.78	18.52	18.56	57997
2016-10-27	18.61	18.61	18.00	18.14	69160
2016-10-28	18.41	18.63	18.22	18.37	57750
2016-10-31	18.53	18.82	18.34	18.64	74428
2016-11-01	18.59	18.59	17.99	18.07	71779
2016-11-02	18.16	18.25	17.87	17.90	60742
2016-11-03	17.82	18.21	17.82	17.99	54183
2016-11-04	17.91	18.10	17.65	17.75	121365
2016-11-07	18.00	18.47	18.00	18.37	90649
2016-11-08	18.32	18.62	18.25	18.57	63590
2016-11-09	18.01	18.56	17.75	18.49	131176
2016-11-10	18.00	19.15	16.67	18.98	319724
2016-11-11	18.42	19.60	18.37	19.16	215326
2016-11-14	19.35	19.60	19.16	19.33	178193
2016-11-15	19.43	20.25	19.43	19.77	339868
2016-11-16	19.70	20.10	19.62	19.64	181765
2016-11-17	19.72	20.15	19.68	19.68	216151
2016-11-18	19.74	20.11	19.74	20.01	197090
2016-11-21	20.00	20.48	19.74	19.75	157534
2016-11-22	19.68	20.39	19.68	20.36	189802
2016-11-23	20.16	20.37	19.73	19.77	156965
2016-11-25	19.71	20.41	19.71	20.22	120198
2016-11-28	20.15	20.54	20.15	20.53	209311
2016-11-29	20.43	20.91	20.43	20.51	183853
2016-11-30	20.30	20.30	19.17	19.62	1447874
2016-12-01	19.57	19.70	19.28	19.62	159078
2016-12-02	19.81	20.54	19.81	20.25	253295
2016-12-05	20.24	20.64	20.14	20.50	239418
2016-12-06	20.55	20.94	20.52	20.75	254362
2016-12-07	20.91	21.08	20.81	20.87	218789
2016-12-08	20.76	20.90	20.66	20.69	177928
2016-12-09	20.69	21.09	20.52	20.65	178930
2016-12-12	20.72	21.46	20.61	21.20	203015
2016-12-13	21.09	21.32	20.57	20.76	150713
2016-12-14	20.79	20.80	20.18	20.49	190878
2016-12-15	20.43	20.80	20.43	20.56	162973
2016-12-16	20.71	21.22	20.48	20.71	313554
2016-12-19	21.14	21.94	21.14	21.75	179773
2016-12-20	21.78	21.99	21.70	21.81	104593
2016-12-21	21.85	21.97	21.47	21.55	103756
2016-12-22	21.41	21.63	21.27	21.58	152071
2016-12-23	21.49	21.74	21.49	21.62	85994
2016-12-27	21.54	21.94	21.53	21.59	128582
2016-12-28	21.65	21.82	21.38	21.70	123522
2016-12-29	21.70	22.00	21.70	21.94	149491
2016-12-30	21.90	22.38	21.82	22.34	105594
2017-01-03	22.45	22.55	22.12	22.41	189259
2017-01-04	22.60	22.98	22.45	22.83	190371
2017-01-05	22.86	23.09	22.55	22.93	213499
2017-01-06	22.71	23.00	22.71	22.89	94323
2017-01-09	23.00	23.00	22.67	22.73	81952
2017-01-10	22.70	23.10	22.50	23.08	107722
2017-01-11	23.02	23.10	22.77	22.90	106348
2017-01-12	22.98	23.03	22.58	22.91	80977
2017-01-13	22.75	23.10	22.75	22.88	53156
2017-01-17	23.02	23.42	23.02	23.40	97750
2017-01-18	23.41	23.63	23.13	23.20	89682
2017-01-19	23.08	23.17	22.86	23.02	87973
2017-01-20	22.93	23.25	22.87	23.18	72688
2017-01-23	23.14	23.56	23.06	23.48	57524
2017-01-24	23.45	23.66	23.21	23.43	93597
2017-01-25	23.48	23.73	23.31	23.49	67308
2017-01-26	23.45	23.60	23.36	23.42	83564
2017-01-27	23.48	23.48	23.06	23.27	61704
2017-01-30	23.37	23.37	22.95	23.16	98785
2017-01-31	22.97	23.54	22.97	23.11	103108
2017-02-01	23.06	23.52	22.60	23.11	73290
2017-02-02	23.26	23.47	22.96	23.27	52771
2017-02-03	23.43	23.53	23.27	23.40	59719
2017-02-06	23.40	23.54	23.27	23.33	61823
2017-02-07	23.35	23.53	23.32	23.39	61908
2017-02-08	23.47	23.52	23.11	23.32	79906
2017-02-09	23.34	23.57	23.18	23.49	48549
2017-02-10	23.49	23.84	23.26	23.63	72262
2017-02-13	23.48	23.86	23.10	23.24	126557
2017-02-14	23.01	23.62	22.91	23.46	114229
2017-02-15	23.30	23.61	23.10	23.58	70326
2017-02-16	23.41	23.85	23.32	23.50	98063
2017-02-17	23.56	23.59	23.11	23.47	66225
2017-02-21	23.39	23.52	23.10	23.44	62583
2017-02-22	23.28	23.44	23.13	23.32	67343
2017-02-23	23.38	23.70	23.23	23.61	88088
2017-02-24	23.59	24.01	23.50	23.92	54180
2017-02-27	23.99	24.29	23.89	23.95	58460
2017-02-28	23.85	23.95	23.65	23.85	116603
2017-03-01	23.79	24.36	23.70	24.21	98526
2017-03-02	24.15	24.26	24.08	24.16	58554
2017-03-03	24.15	24.40	23.86	24.37	71335
2017-03-06	24.27	24.43	24.01	24.15	56773
2017-03-07	24.13	24.26	23.98	24.02	67814
2017-03-08	23.92	24.01	23.48	23.49	85316
2017-03-09	23.35	23.72	22.81	23.17	107963
2017-03-10	23.24	23.52	23.05	23.23	82870
2017-03-13	23.28	23.46	23.06	23.18	56335
2017-03-14	23.76	23.76	22.28	22.55	140994
2017-03-15	22.49	22.90	22.38	22.60	109207
2017-03-16	22.61	22.94	22.54	22.57	103542
2017-03-17	22.58	23.48	22.58	23.41	124780
2017-03-20	23.43	23.48	23.28	23.39	52278
2017-03-21	23.42	23.63	23.31	23.33	74520
2017-03-22	23.34	23.50	22.94	22.99	50851
2017-03-23	22.95	23.83	22.91	23.61	96719
2017-03-24	23.57	23.85	23.32	23.54	46693
2017-03-27	23.60	23.69	23.09	23.24	50630
2017-03-28	23.21	23.40	23.01	23.36	36140
2017-03-29	23.32	23.57	23.23	23.54	61440
2017-03-30	23.46	24.12	23.46	24.01	129079
2017-03-31	24.10	24.26	23.79	24.16	81961
2017-04-03	24.18	24.33	23.76	24.04	74038
2017-04-04	24.05	24.36	24.05	24.16	69536
2017-04-05	24.22	24.56	23.99	24.30	89406
2017-04-06	24.22	24.86	24.20	24.80	91673
2017-04-07	24.85	25.20	24.80	24.84	103423
2017-04-10	24.94	25.20	24.79	24.90	80614
2017-04-11	25.00	25.38	25.00	25.17	72606
2017-04-12	25.13	25.18	24.78	24.97	58725
2017-04-13	24.93	24.99	24.58	24.91	86141
2017-04-17	25.03	25.20	24.94	25.01	45283
2017-04-18	24.93	25.49	24.61	25.33	151356
2017-04-19	25.21	25.51	24.73	24.91	122772
2017-04-20	24.96	24.96	24.58	24.81	68962
2017-04-21	24.78	24.93	24.67	24.78	67620
2017-04-24	24.93	24.95	24.20	24.48	74150
2017-04-25	24.47	24.72	24.33	24.44	97071
2017-04-26	24.49	24.59	24.10	24.14	124928
2017-04-27	24.17	24.35	24.04	24.14	63379
2017-04-28	24.11	24.14	23.72	24.01	74417
2017-05-01	24.02	24.84	23.81	24.75	110102
2017-05-02	24.76	24.98	24.21	24.35	91203
2017-05-03	24.42	25.15	24.31	25.01	123002
2017-05-04	24.95	25.15	24.56	24.79	110472
2017-05-05	24.84	24.97	24.53	24.75	52904
2017-05-08	24.88	24.90	24.46	24.50	51325
2017-05-09	24.44	24.78	24.23	24.57	69146
2017-05-10	24.56	24.99	24.47	24.88	74346
2017-05-11	24.77	25.08	24.73	24.97	74480
2017-05-12	25.00	25.28	24.86	25.16	90272
2017-05-15	25.28	25.76	25.23	25.69	118132
2017-05-16	25.67	25.82	25.38	25.55	158327
2017-05-17	25.48	25.57	25.04	25.35	111583
2017-05-18	25.25	25.59	24.95	25.19	61189
2017-05-19	25.13	25.25	24.98	25.06	69114
2017-05-22	25.02	25.12	24.80	25.03	61652
2017-05-23	25.08	25.15	24.80	24.85	100333
2017-05-24	24.88	25.04	24.63	24.77	59642
2017-05-25	24.76	24.87	24.14	24.40	75382
2017-05-26	24.38	24.72	24.18	24.68	63548
2017-05-30	24.70	24.73	24.29	24.33	56408
2017-05-31	24.37	24.61	24.04	24.16	175678
2017-06-01	24.14	24.81	24.10	24.77	76129
2017-06-02	24.85	25.63	24.74	25.33	65765
2017-06-05	25.24	25.50	24.98	25.48	66033
2017-06-06	25.53	25.53	25.20	25.20	39180
2017-06-07	25.20	25.62	25.20	25.46	72411
2017-06-08	25.54	25.89	25.26	25.77	80845
2017-06-09	25.80	26.10	25.60	25.71	66188
2017-06-12	25.79	26.05	25.47	25.37	84348
2017-06-13	25.39	25.43	25.18	25.40	50103
2017-06-14	25.55	25.74	25.30	25.61	67502
2017-06-15	25.46	26.02	25.46	25.81	54415
2017-06-16	25.52	25.70	25.39	25.48	92152
2017-06-19	25.56	25.92	25.47	25.64	61533
2017-06-20	25.65	25.94	25.43	25.52	57712
2017-06-21	25.42	25.63	25.22	25.37	49824
2017-06-22	25.39	25.47	25.15	25.17	44339
2017-06-23	25.17	25.70	25.15	25.57	178868
2017-06-26	25.66	25.82	25.23	25.34	53588
2017-06-27	25.27	25.33	24.53	24.92	69438
2017-06-28	24.97	25.35	24.89	24.99	36634
2017-06-29	24.93	24.97	24.39	24.96	72464
2017-06-30	25.05	25.36	24.86	24.89	43657
2017-07-03	25.00	25.51	24.59	25.39	46560
2017-07-05	25.40	25.55	25.06	25.48	83953
2017-07-06	25.47	25.47	24.51	24.68	46530
2017-07-07	24.69	24.86	24.46	24.81	43351
2017-07-10	24.80	24.90	24.13	24.30	96904
2017-07-11	24.36	24.91	24.04	24.63	74739
2017-07-12	24.71	25.24	24.71	24.90	49999
2017-07-13	24.89	24.96	24.51	24.55	43022
2017-07-14	24.59	24.90	24.59	24.76	42669
2017-07-17	24.75	25.38	24.67	25.20	57528
2017-07-18	25.11	25.29	24.97	25.18	41506
2017-07-19	25.20	25.58	25.20	25.46	31658
2017-07-20	25.61	25.61	25.14	25.22	25265
2017-07-21	25.61	25.61	25.14	25.29	41003
2017-07-24	25.35	25.35	24.93	25.09	26707
2017-07-25	25.10	25.13	24.90	24.92	28800
2017-07-26	24.92	25.49	24.86	25.37	38671
2017-07-27	25.35	25.66	25.17	25.40	91987
2017-07-28	25.40	26.01	25.33	25.78	89892
2017-07-31	25.77	25.78	24.89	25.09	54764
2017-08-01	25.15	25.24	23.97	24.64	121123
2017-08-02	24.53	24.54	23.79	23.87	119809
2017-08-03	23.79	24.50	23.79	24.42	179835
2017-08-04	24.41	24.70	24.15	24.19	56914
2017-08-07	24.16	24.16	23.79	23.81	110613
2017-08-08	23.80	24.18	23.79	24.04	83858
2017-08-09	24.03	24.06	23.71	23.79	82101
2017-08-10	23.80	23.92	23.50	23.64	86281
2017-08-11	23.65	23.73	23.13	23.20	92829
2017-08-14	23.35	24.03	23.29	23.97	66607
2017-08-15	23.88	23.98	23.56	23.80	64105
2017-08-16	23.77	24.17	23.77	23.98	55644
2017-08-17	23.90	24.12	23.71	23.75	53605
2017-08-18	23.59	23.59	22.84	23.29	113105
2017-08-21	23.28	23.71	23.27	23.53	64720
2017-08-22	23.49	23.60	23.05	23.11	84681
2017-08-23	23.03	23.76	23.03	23.51	62334
2017-08-24	23.52	23.64	23.40	23.54	77108
2017-08-25	23.53	23.56	23.25	23.33	41123
2017-08-28	23.30	23.47	23.14	23.17	74721
2017-08-29	23.21	23.40	23.03	23.06	51070
2017-08-30	23.05	23.33	23.00	23.20	57835
2017-08-31	23.21	23.57	23.21	23.30	55880
2017-09-01	23.27	23.39	23.26	23.31	40227
2017-09-05	23.34	23.69	23.34	23.44	61809
2017-09-06	23.45	23.83	23.39	23.40	51133
2017-09-07	23.38	23.61	23.31	23.56	45952
2017-09-08	23.56	23.95	23.41	23.69	80253
2017-09-11	23.78	24.42	23.78	24.34	57715
2017-09-12	24.26	24.36	23.55	23.59	58075
2017-09-13	23.62	23.85	23.51	23.45	51044
2017-09-14	23.44	23.56	23.25	23.55	30894
2017-09-15	23.62	23.62	23.22	23.43	222076
2017-09-18	23.41	23.70	23.41	23.52	46907
2017-09-19	23.60	23.87	23.48	23.76	45924
2017-09-20	23.83	24.05	23.78	23.79	50656
2017-09-21	23.75	24.22	23.60	23.63	75437
2017-09-22	23.66	23.85	23.31	23.36	48643
2017-09-25	23.34	23.68	23.34	23.47	47451
2017-09-26	23.47	23.61	23.29	23.47	72820
2017-09-27	23.50	23.65	23.18	23.55	76698
2017-09-28	23.49	23.74	23.24	23.72	54205
2017-09-29	23.73	23.92	23.64	23.73	63042
2017-10-02	23.83	23.89	23.36	23.49	84246
2017-10-03	23.39	23.54	23.28	23.49	61335
2017-10-04	23.54	23.54	23.22	23.38	69648
2017-10-05	23.30	23.64	23.23	23.43	59490
2017-10-06	23.21	23.37	23.03	23.33	57808
2017-10-09	23.43	23.65	23.37	23.51	576799
2017-10-10	23.60	23.73	23.32	23.48	44304
2017-10-11	23.45	23.93	23.42	23.80	69142
2017-10-12	23.75	24.16	23.69	23.94	61819
2017-10-13	24.28	24.50	24.09	24.45	60772
2017-10-16	24.46	24.60	24.15	24.45	48229
2017-10-17	24.45	24.67	24.38	24.56	79405
2017-10-18	24.52	24.75	24.40	24.69	79813
2017-10-19	24.61	24.73	24.15	24.18	50129
2017-10-20	24.29	24.29	23.81	23.83	44758
2017-10-23	23.83	23.83	23.47	23.50	44736
2017-10-24	23.40	23.74	23.39	23.47	48389
2017-10-25	23.40	23.62	23.29	23.42	68818
2017-10-26	23.80	24.00	23.59	23.60	57822
2017-10-27	23.60	23.95	23.50	23.82	42088
2017-10-30	23.87	23.87	23.25	23.28	60346
2017-10-31	23.56	23.87	23.16	23.75	101514
2017-11-01	23.82	25.16	23.82	25.07	119825
2017-11-02	25.24	26.88	25.24	26.74	134393
2017-11-03	26.77	26.84	26.34	26.71	60325
2017-11-06	26.70	27.82	26.70	27.59	122670
2017-11-07	27.61	27.86	26.85	26.86	97520
2017-11-08	26.76	27.42	26.76	27.29	98071
2017-11-09	27.15	27.44	26.79	27.16	112949
2017-11-10	27.03	27.45	26.99	27.13	98912
2017-11-13	27.20	27.47	27.01	27.33	98023
2017-11-14	27.24	29.21	27.24	29.17	241580
2017-11-15	29.11	29.21	28.72	28.79	157035
2017-11-16	28.80	29.06	28.52	28.57	83030
2017-11-17	28.44	28.57	28.23	28.32	59296
2017-11-20	28.35	28.43	27.99	28.22	77104
2017-11-21	28.46	29.15	28.26	28.79	88723
2017-11-22	28.77	28.99	28.72	28.75	46101
2017-11-24	28.75	29.10	28.75	28.97	23176
2017-11-27	28.83	29.28	28.76	28.77	79609
2017-11-28	28.88	28.99	28.62	28.90	75315
2017-11-29	28.92	29.12	28.66	28.79	67561
2017-11-30	28.92	28.94	27.86	28.14	289345
2017-12-01	28.22	28.49	27.71	28.37	115613
2017-12-04	28.53	28.69	27.90	28.05	101088
2017-12-05	27.85	28.11	27.62	27.66	66685
2017-12-06	27.65	27.97	27.45	27.80	51840
2017-12-07	28.46	28.46	27.65	27.80	52134
2017-12-08	27.81	28.08	27.74	27.79	36716
2017-12-11	27.79	28.02	27.40	27.54	141747
2017-12-12	27.67	27.75	27.45	27.59	115699
2017-12-13	27.64	27.90	27.26	27.24	149845
2017-12-14	27.26	27.33	26.44	26.63	205347
2017-12-15	26.63	26.95	26.43	26.62	846250
2017-12-18	26.65	29.40	26.65	29.04	207993
2017-12-19	28.96	29.12	27.36	27.49	80479
2017-12-20	27.57	27.91	27.48	27.75	114993
2017-12-21	27.99	28.39	27.94	28.23	82526
2017-12-22	28.11	28.38	27.91	28.27	71580
2017-12-26	28.20	28.65	28.00	28.39	71038
2017-12-27	28.53	28.70	28.27	28.43	49429
2017-12-28	28.34	28.64	28.34	28.47	56782
2017-12-29	28.59	28.59	27.94	27.94	76636
2018-01-02	28.04	28.23	27.45	27.87	110176
2018-01-03	27.82	28.01	27.46	27.53	45687
2018-01-04	27.52	27.58	27.01	27.03	65662
2018-01-05	27.00	27.58	26.77	27.54	94630
2018-01-08	27.57	27.78	27.22	27.72	64506
2018-01-09	27.66	27.82	27.55	27.73	71994
2018-01-10	27.55	27.55	27.16	27.39	75249
2018-01-11	27.57	28.07	27.53	27.63	56230
2018-01-12	27.38	27.72	26.83	26.86	63294
2018-01-16	27.08	27.46	26.80	26.82	53634
2018-01-17	26.89	27.17	26.65	26.92	83677
2018-01-18	26.93	26.96	26.44	26.45	70471
2018-01-19	26.39	27.01	26.31	26.96	79144
2018-01-22	27.14	27.59	27.03	27.52	63319
2018-01-23	27.48	28.06	27.43	27.95	51417
2018-01-24	28.20	28.29	27.28	27.32	55457
2018-01-25	27.31	27.34	26.90	27.05	69238
2018-01-26	27.07	27.07	26.55	26.77	42807
2018-01-29	26.60	26.60	26.32	26.40	54235
2018-01-30	26.28	26.89	26.10	26.51	75919
2018-01-31	26.51	26.60	26.17	26.51	71068
2018-02-01	26.44	26.44	25.87	26.01	64012
2018-02-02	25.80	26.19	25.35	25.90	70679
2018-02-05	25.83	25.96	24.61	24.61	118821
2018-02-06	24.17	24.70	23.70	24.50	122094
2018-02-07	24.45	24.85	24.25	24.29	103938
2018-02-08	24.30	24.66	23.55	23.60	85603
2018-02-09	23.75	24.73	23.51	24.62	106298
2018-02-12	24.70	24.70	23.21	24.46	121614
2018-02-13	24.40	24.84	24.28	24.34	155466
2018-02-14	24.05	24.05	23.04	23.40	155887
2018-02-15	23.40	23.70	23.24	23.57	102272
2018-02-16	23.51	24.01	23.51	23.83	66046
2018-02-20	23.73	24.25	23.62	23.62	72328
2018-02-21	23.67	24.00	23.38	23.41	75568
2018-02-22	23.56	23.94	23.50	23.73	55646
2018-02-23	23.89	24.42	23.58	24.40	58422
2018-02-26	24.59	24.73	24.20	24.28	62788
2018-02-27	24.24	24.40	24.03	24.12	101837
2018-02-28	24.26	24.48	24.00	24.11	115570
2018-03-01	24.02	24.67	23.89	24.42	87064
2018-03-02	24.31	24.49	23.97	24.45	62500
2018-03-05	24.41	24.65	24.34	24.42	67328
2018-03-06	24.44	24.70	24.26	24.61	52708
2018-03-07	24.52	24.98	24.46	24.96	45470
2018-03-08	24.99	25.00	24.52	24.68	42518
2018-03-09	24.78	25.33	24.41	25.29	59017
2018-03-12	25.29	25.62	25.02	25.29	44550
2018-03-13	25.34	25.43	25.10	25.40	47216
2018-03-14	25.42	25.72	25.33	25.70	57834
2018-03-15	25.75	25.75	25.08	25.13	63185
2018-03-16	25.10	25.38	24.98	25.20	160527
2018-03-19	24.94	25.09	24.59	25.01	56289
2018-03-20	25.02	25.33	24.91	25.31	68589
2018-03-21	25.31	25.55	24.98	25.28	85588
2018-03-22	25.05	25.48	24.33	24.40	65511
2018-03-23	24.46	24.50	23.85	23.88	116236
2018-03-26	24.16	24.29	23.88	24.06	59608
2018-03-27	24.11	24.39	23.75	24.09	96228
2018-03-28	24.16	24.88	24.09	24.66	79066
2018-03-29	24.74	25.14	24.71	24.84	73622
2018-04-02	24.84	25.38	24.64	25.17	106286
2018-04-03	25.22	25.69	24.79	25.59	113112
2018-04-04	25.38	25.62	25.15	25.50	101275
2018-04-05	25.60	25.64	25.29	25.53	66454
2018-04-06	25.42	25.78	25.29	25.63	84640
2018-04-09	25.57	25.75	25.38	25.50	72429
2018-04-10	25.60	25.95	25.38	25.69	77205
2018-04-11	25.69	26.26	25.69	26.14	95336
2018-04-12	26.25	26.29	25.90	25.99	129341
2018-04-13	26.07	26.35	25.91	26.09	71691
2018-04-16	26.19	26.66	26.16	26.45	88475
2018-04-17	26.52	26.99	26.38	26.87	56513
2018-04-18	26.88	27.05	26.46	26.54	59806
2018-04-19	26.47	26.55	26.04	26.10	51150
2018-04-20	26.03	26.15	25.83	25.90	51503
2018-04-23	25.90	26.01	25.56	25.65	51709
2018-04-24	25.66	25.97	25.47	25.63	74999
2018-04-25	25.52	25.67	25.20	25.57	66907
2018-04-26	25.64	26.50	25.64	26.43	56344
2018-04-27	26.46	26.99	26.40	26.87	45720
2018-04-30	26.82	27.13	26.73	26.79	68146
2018-05-01	26.51	26.63	25.40	26.24	101176
2018-05-02	26.22	27.20	26.21	27.05	64775
2018-05-03	27.05	27.26	26.94	26.99	86946
2018-05-04	26.96	27.73	26.96	27.57	65446
2018-05-07	27.72	28.34	27.62	28.26	68211
2018-05-08	28.13	28.40	28.04	28.18	81489
2018-05-09	28.15	28.55	28.01	28.47	54139
2018-05-10	28.53	28.55	28.14	28.19	47588
2018-05-11	28.19	28.39	27.57	27.58	65233
2018-05-14	27.63	27.89	27.23	27.27	41700
2018-05-15	27.17	27.21	26.68	26.79	62686
2018-05-16	26.90	27.06	26.66	26.77	50901
2018-05-17	26.77	27.03	26.60	27.01	43056
2018-05-18	27.12	27.38	27.10	27.17	90255
2018-05-21	27.18	27.62	27.09	27.42	42208
2018-05-22	27.42	27.45	27.14	27.17	95231
2018-05-23	27.15	28.08	27.15	28.04	55208
2018-05-24	28.01	28.04	27.41	27.49	33055
2018-05-25	27.53	27.95	27.39	27.84	41955
2018-05-29	27.72	27.95	27.50	27.92	60087
2018-05-30	27.94	28.43	27.67	28.11	61453
2018-05-31	28.12	28.23	27.61	27.72	99833
2018-06-01	27.87	28.07	27.78	27.83	58444
2018-06-04	27.83	28.19	27.83	28.09	66707
2018-06-05	28.64	28.64	27.69	27.84	73802
2018-06-06	27.80	28.06	27.38	27.49	66665
2018-06-07	27.42	27.89	27.37	27.65	57443
2018-06-08	27.64	27.98	27.59	27.77	96099
2018-06-11	27.93	28.06	27.56	27.71	70963
2018-06-12	27.76	28.10	27.54	27.78	68735
2018-06-13	27.89	27.97	26.83	26.71	63546
2018-06-14	26.87	27.24	26.80	27.13	57993
2018-06-15	27.14	27.42	26.92	27.00	99675
2018-06-18	27.00	27.27	26.86	27.03	32549
2018-06-19	26.97	27.22	26.77	26.80	60925
2018-06-20	26.90	27.60	26.90	27.22	126203
2018-06-21	27.31	27.31	26.98	27.16	50031
2018-06-22	27.13	27.65	27.10	27.56	179709
2018-06-25	27.62	27.90	27.56	27.87	93099
2018-06-26	27.92	28.30	27.81	28.18	91725
2018-06-27	28.25	28.65	28.05	28.37	144414
2018-06-28	28.33	28.78	28.33	28.45	86151
2018-06-29	28.39	28.66	28.19	28.45	77934
2018-07-02	28.41	28.62	27.73	28.33	111929
2018-07-03	28.25	28.72	28.25	28.40	43760
2018-07-05	28.45	28.62	28.23	28.59	66461
2018-07-06	28.75	28.85	28.63	28.83	74668
2018-07-09	28.83	28.84	28.53	28.73	57852
2018-07-10	28.77	28.98	28.60	28.67	104042
2018-07-11	28.59	28.79	28.17	28.21	57087
2018-07-12	28.22	28.46	28.19	28.29	37544
2018-07-13	28.28	28.38	28.09	28.09	39983
2018-07-16	28.13	28.22	27.86	28.18	87330
2018-07-17	28.29	28.47	27.79	27.91	73347
2018-07-18	27.93	27.95	27.61	27.70	45381
2018-07-19	27.66	28.43	27.66	28.41	81506
2018-07-20	28.42	28.55	28.20	28.43	60430
2018-07-23	28.34	28.41	27.94	28.24	41558
2018-07-24	28.30	28.30	28.00	28.11	81413
2018-07-25	28.17	28.47	28.15	28.19	37214
2018-07-26	28.19	28.46	28.10	28.29	37194
2018-07-27	28.31	28.35	27.59	27.66	48990
2018-07-30	27.67	27.87	27.48	27.74	40147
2018-07-31	27.76	30.10	27.76	29.94	189604
2018-08-01	30.35	31.22	30.04	30.44	135374
2018-08-02	30.46	30.86	30.36	30.81	125651
2018-08-03	30.83	31.66	30.80	31.40	89471
2018-08-06	31.35	31.54	31.01	31.40	166433
2018-08-07	31.41	31.65	30.90	31.62	119031
2018-08-08	31.61	31.92	31.41	31.80	81256
2018-08-09	31.78	32.93	31.78	32.90	130676
2018-08-10	32.80	33.03	31.78	31.80	58074
2018-08-13	31.92	32.20	31.67	32.05	64801
2018-08-14	32.10	32.46	32.04	32.25	54257
2018-08-15	32.12	32.26	32.00	32.10	41864
2018-08-16	32.03	32.61	32.03	32.46	66332
2018-08-17	32.47	32.68	32.39	32.56	75744
2018-08-20	32.58	32.79	32.52	32.57	37229
2018-08-21	32.59	32.89	32.31	32.75	71252
2018-08-22	32.73	33.04	32.63	33.02	73037
2018-08-23	32.99	33.50	32.99	33.34	48441
2018-08-24	33.37	33.64	33.05	33.17	54563
2018-08-27	33.22	33.32	32.33	32.46	55741
2018-08-28	32.38	32.52	31.69	32.35	147349
2018-08-29	32.34	32.90	32.26	32.52	60463
2018-08-30	32.55	32.55	31.85	32.18	70160
2018-08-31	32.14	32.34	31.91	32.30	62970
2018-09-04	32.30	32.32	31.56	31.70	52542
2018-09-05	31.54	31.92	31.50	31.65	34955
2018-09-06	31.64	31.92	31.60	31.77	50008
2018-09-07	31.66	31.99	31.50	31.88	63717
2018-09-10	31.97	32.06	31.61	31.70	43790
2018-09-11	31.58	31.72	31.45	31.54	81423
2018-09-12	31.58	32.12	31.40	31.85	73369
2018-09-13	32.00	32.04	31.71	31.92	36941
2018-09-14	31.73	32.20	31.50	32.18	95851
2018-09-17	32.49	33.69	31.98	33.56	118670
2018-09-18	33.53	33.53	32.90	33.08	102879
2018-09-19	33.00	33.14	31.73	31.82	60397
2018-09-20	31.95	32.29	31.65	32.26	54342
2018-09-21	32.17	32.87	31.82	32.67	258871
2018-09-24	32.67	32.79	31.64	31.99	58222
2018-09-25	32.03	32.70	32.03	32.69	114946
2018-09-26	32.77	32.89	32.24	32.33	61956
2018-09-27	32.39	32.91	32.38	32.73	62453
2018-09-28	32.70	33.22	32.70	33.20	70844
2018-10-01	33.25	34.25	33.22	34.20	174807
2018-10-02	34.10	34.39	33.97	34.23	111195
2018-10-03	34.30	34.38	33.82	33.90	90283
2018-10-04	33.74	33.74	32.51	32.54	61560
2018-10-05	32.58	32.69	32.25	32.51	37693
2018-10-08	32.55	33.44	32.55	33.35	57696
2018-10-09	33.28	33.87	33.18	33.69	60648
2018-10-10	33.67	34.62	33.65	34.23	129637
2018-10-11	34.50	34.50	33.63	33.71	136578
2018-10-12	34.01	34.01	32.89	33.38	96156
2018-10-15	33.80	34.35	33.39	34.21	124724
2018-10-16	34.20	35.45	34.04	35.26	132941
2018-10-17	35.25	35.33	34.78	34.90	81813
2018-10-18	34.89	35.11	34.22	34.37	61863
2018-10-19	34.35	34.90	34.07	34.26	62826
2018-10-22	34.26	34.84	33.98	34.10	74105
2018-10-23	34.00	34.48	33.35	34.26	73750
2018-10-24	34.32	34.50	34.16	34.29	107636
2018-10-25	34.36	35.04	34.09	35.04	89513
2018-10-26	35.13	35.13	34.03	34.54	69376
2018-10-29	34.61	35.38	34.61	35.03	81620
2018-10-30	35.06	38.17	34.85	36.06	248941
2018-10-31	36.33	36.33	34.94	35.64	164908
2018-11-01	35.64	35.68	33.53	33.63	165487
2018-11-02	33.57	33.86	33.13	33.41	106659
2018-11-05	33.64	33.97	32.98	33.04	88539
2018-11-06	33.04	33.06	32.28	32.31	113351
2018-11-07	32.38	33.70	32.38	33.42	110125
2018-11-08	33.38	34.11	33.12	34.06	99020
2018-11-09	34.07	34.33	33.76	33.99	68304
2018-11-12	33.98	34.64	33.98	34.39	60881
2018-11-13	34.42	34.97	34.22	34.53	49638
2018-11-14	33.25	34.43	33.25	34.14	509968
2018-11-15	34.08	34.49	33.63	34.35	225471
2018-11-16	34.20	35.10	34.20	34.70	232410
2018-11-19	34.71	35.40	34.40	35.34	112226
2018-11-20	35.34	36.52	35.18	36.15	291634
2018-11-21	36.01	37.20	35.58	35.67	197635
2018-11-23	35.54	35.97	35.32	35.36	128380
2018-11-26	35.36	35.62	34.98	35.51	126933
2018-11-27	35.70	36.25	35.59	35.69	121009
2018-11-28	35.68	36.09	34.99	36.02	149683
2018-11-29	35.89	36.77	35.89	36.44	102928
2018-11-30	36.39	36.83	36.27	36.49	120706
2018-12-03	36.50	37.27	35.77	37.05	106842
2018-12-04	37.24	37.75	36.61	36.99	160601
2018-12-06	36.83	37.30	36.23	37.30	125670
2018-12-07	37.27	37.48	36.52	36.57	79325
2018-12-10	36.81	36.81	35.63	36.11	106321
2018-12-11	36.16	36.58	35.84	36.19	182062
2018-12-12	36.18	36.67	35.81	35.84	142647
2018-12-13	36.01	36.41	35.46	35.22	126798
2018-12-14	35.27	35.76	35.01	35.27	111853
2018-12-17	35.38	35.44	33.23	33.55	366304
2018-12-18	33.81	34.69	33.66	34.47	213582
2018-12-19	34.66	34.73	34.05	34.36	85263
2018-12-20	34.42	34.70	33.77	33.93	132916
2018-12-21	33.98	34.67	33.92	34.17	354204
2018-12-24	34.29	34.48	33.18	33.18	103781
2018-12-26	33.10	34.76	33.10	34.75	128595
2018-12-27	34.46	34.58	33.35	34.55	170131
2018-12-28	34.65	35.03	34.11	34.74	89500
2018-12-31	35.15	35.24	34.42	35.05	118845
2019-01-02	34.75	34.85	33.50	33.90	142356
2019-01-03	34.09	34.94	33.95	34.68	94496
2019-01-04	34.54	35.66	34.54	35.52	165529
2019-01-07	35.80	36.28	35.56	36.08	134631
2019-01-08	36.22	37.31	36.17	37.16	164762
2019-01-09	37.29	37.76	35.88	37.05	136673
2019-01-10	36.95	37.98	36.81	37.23	74286
2019-01-11	37.23	37.43	36.66	36.78	112295
2019-01-14	37.05	37.05	36.37	36.52	69787
2019-01-15	36.72	37.13	36.71	36.80	47641
2019-01-16	36.70	37.10	36.57	36.96	58337
2019-01-17	36.82	37.24	36.82	37.22	81017
2019-01-18	37.19	37.24	36.48	36.66	63096
2019-01-22	36.67	36.73	35.68	36.33	88918
2019-01-23	36.40	36.48	35.81	36.03	48049
2019-01-24	36.25	36.25	35.81	36.03	41773
2019-01-25	36.07	36.42	35.61	35.80	84074
2019-01-28	35.66	36.62	35.65	36.55	55747
2019-01-29	36.41	37.02	36.41	36.89	35499
2019-01-30	37.05	37.30	36.45	37.03	48912
2019-01-31	36.96	37.44	36.62	37.41	106370
2019-02-01	37.40	37.65	36.74	37.16	96844
2019-02-04	37.16	37.67	37.10	37.56	68481
2019-02-05	37.61	37.92	37.42	37.88	86786
2019-02-06	37.87	37.87	37.15	37.32	38995
2019-02-07	37.56	37.57	37.16	37.17	95966
2019-02-08	37.17	37.77	36.96	37.76	64200
2019-02-11	37.77	38.40	37.52	38.16	63372
2019-02-12	38.20	38.20	37.16	37.95	73210
2019-02-13	37.94	38.38	37.63	38.28	59813
2019-02-14	38.33	38.58	38.15	38.23	50062
2019-02-15	38.24	38.70	38.17	38.37	76631
2019-02-19	37.74	38.50	37.74	37.91	83239
2019-02-20	37.85	38.06	36.78	37.36	99671
2019-02-21	37.13	37.60	37.07	37.50	88080
2019-02-22	37.52	38.36	37.50	38.07	78179
2019-02-25	37.99	38.00	37.42	37.46	51265
2019-02-26	37.50	37.60	37.08	37.12	53815
2019-02-27	36.82	36.98	35.83	35.92	82928
2019-02-28	35.86	36.51	35.83	35.94	72292
2019-03-01	36.04	36.83	35.50	36.52	183327
2019-03-04	36.55	36.55	35.78	35.94	62519
2019-03-05	35.83	36.20	35.58	35.69	70565
2019-03-06	35.67	35.80	34.95	34.98	64128
2019-03-07	35.12	35.34	34.52	34.53	139389
2019-03-08	34.45	35.72	34.28	35.48	90180
2019-03-11	35.59	36.05	35.27	35.66	78856
2019-03-12	35.67	35.85	35.30	35.72	36484
2019-03-13	35.69	36.16	35.68	35.60	74304
2019-03-14	35.55	35.73	35.14	35.42	45340
2019-03-15	35.45	35.73	35.39	35.52	129261
2019-03-18	35.56	35.89	35.08	35.52	41258
2019-03-19	35.50	35.65	35.25	35.58	61549
2019-03-20	35.55	35.93	35.14	35.84	102851
2019-03-21	35.81	37.08	35.81	37.02	85723
2019-03-22	36.98	37.93	36.90	37.58	160762
2019-03-25	37.55	38.68	37.30	38.41	310856
2019-03-26	38.40	38.95	38.38	38.55	79647
2019-03-27	40.09	40.23	37.69	37.89	90423
2019-03-28	37.92	38.53	37.61	38.49	68410
2019-03-29	38.59	38.70	38.00	38.34	132941
2019-04-01	38.34	38.67	37.13	38.00	186305
2019-04-02	37.97	38.14	37.43	37.72	57787
2019-04-03	37.72	37.87	37.37	37.59	52791
2019-04-04	37.51	37.51	36.70	36.78	46953
2019-04-05	36.78	36.98	36.62	36.90	47822
2019-04-08	36.81	36.97	36.32	36.90	52119
2019-04-09	36.87	37.65	36.80	37.48	74923
2019-04-10	37.55	38.52	37.55	38.22	88059
2019-04-11	38.13	38.13	37.24	37.49	75792
2019-04-12	37.32	37.57	36.84	37.21	102854
2019-04-15	37.19	37.38	36.52	36.65	45053
2019-04-16	36.55	36.70	35.25	35.27	91413
2019-04-17	35.21	36.10	34.61	35.81	149476
2019-04-18	35.84	36.18	35.56	35.85	65144
2019-04-22	35.85	35.85	34.71	35.12	83287
2019-04-23	35.19	36.52	35.19	36.28	189392
2019-04-24	36.48	37.67	36.36	37.41	114706
2019-04-25	37.31	37.60	36.58	37.30	71966
2019-04-26	37.11	38.25	37.11	37.99	106417
2019-04-29	37.96	38.10	36.50	36.77	133089
2019-04-30	37.01	37.79	36.67	37.49	70251
2019-05-01	37.39	38.74	37.30	38.14	113312
2019-05-02	38.05	38.30	37.18	37.52	57037
2019-05-03	38.32	38.94	38.23	38.93	94371
2019-05-06	38.76	39.82	38.76	39.11	67048
2019-05-07	38.93	38.94	37.72	38.06	44703
2019-05-08	38.20	40.07	38.20	39.97	166108
2019-05-09	39.83	41.91	39.83	41.35	150338
2019-05-10	41.34	41.65	40.92	41.31	101142
2019-05-13	41.00	41.38	40.80	41.07	78844
2019-05-14	41.04	41.33	40.70	41.03	76182
2019-05-15	40.92	41.13	40.26	40.36	49990
2019-05-16	40.39	40.49	39.92	39.93	46776
2019-05-17	39.79	40.14	39.70	40.00	53199
2019-05-20	40.01	40.14	39.67	39.76	37248
2019-05-21	39.69	40.32	39.69	40.20	70605
2019-05-22	40.11	40.23	39.90	40.07	48197
2019-05-23	39.97	40.18	39.77	40.10	52286
2019-05-24	40.18	40.42	39.99	40.12	56936
2019-05-28	40.25	40.38	39.84	39.95	118627
2019-05-29	39.84	40.10	39.44	39.95	90487
2019-05-30	40.07	40.19	39.60	39.99	49122
2019-05-31	39.69	40.64	39.69	40.08	93984
2019-06-03	40.14	40.27	39.50	40.23	67168
2019-06-04	40.23	40.24	39.49	39.91	59036
2019-06-05	40.06	40.39	39.65	40.26	68045
2019-06-06	40.21	40.38	39.86	40.22	36247
2019-06-07	40.49	40.66	40.28	40.44	33906
2019-06-10	40.45	40.47	40.00	40.20	46622
2019-06-11	40.22	40.36	39.86	40.24	86963
2019-06-12	40.22	40.49	40.04	39.85	49806
2019-06-13	39.99	40.45	39.91	40.18	51813
2019-06-14	40.34	40.73	40.08	40.44	54388
2019-06-17	40.40	40.85	40.10	40.61	69063
2019-06-18	40.71	40.87	39.94	40.14	43121
2019-06-19	40.08	40.45	39.75	40.33	65584
2019-06-20	40.35	41.09	40.35	40.87	103526
2019-06-21	40.65	41.45	40.24	40.99	124734
2019-06-24	41.06	41.06	40.29	40.38	71522
2019-06-25	40.27	40.84	40.27	40.58	111830
2019-06-26	40.97	40.97	39.68	39.90	144283
2019-06-27	39.89	40.14	39.56	39.80	87909
2019-06-28	39.74	41.72	39.57	41.40	795290
2019-07-01	41.36	41.66	40.16	41.11	113702
2019-07-02	41.25	43.32	41.25	42.56	163566
2019-07-03	42.49	43.21	42.49	43.11	47441
2019-07-05	42.73	43.01	42.19	42.88	53250
2019-07-08	42.99	43.62	42.79	43.11	67497
2019-07-09	42.91	43.39	42.91	43.30	66430
2019-07-10	43.43	43.56	43.13	43.20	70618
2019-07-11	43.25	43.25	42.17	42.35	51084
2019-07-12	42.33	42.78	42.00	42.32	59172
2019-07-15	42.55	42.55	42.05	42.48	57500
2019-07-16	42.33	42.57	42.09	42.37	83093
2019-07-17	42.59	42.76	41.88	42.23	46467
2019-07-18	42.26	42.26	41.76	41.97	67811
2019-07-19	41.82	41.86	41.04	41.10	58289
2019-07-22	41.01	41.43	40.78	40.89	53007
2019-07-23	40.91	41.36	40.82	41.19	67260
2019-07-24	41.16	41.67	40.49	41.62	81407
2019-07-25	41.39	42.31	41.39	42.06	60575
2019-07-26	42.16	42.75	42.04	42.51	65549
2019-07-29	42.51	43.20	42.45	42.74	64008
2019-07-30	42.35	42.78	40.55	41.50	141444
2019-07-31	42.16	44.80	42.16	43.16	118201
2019-08-01	43.46	44.16	43.04	43.88	105847
2019-08-02	43.84	44.22	43.52	44.10	101034
2019-08-05	44.07	44.07	42.87	43.30	50934
2019-08-06	42.96	44.38	42.96	44.05	80732
2019-08-07	44.25	45.19	43.41	45.00	87555
2019-08-08	45.25	46.68	45.13	46.09	118920
2019-08-09	45.88	46.30	45.74	46.23	69035
2019-08-12	46.38	46.50	46.15	46.42	70457
2019-08-13	46.34	46.47	45.38	45.87	76049
2019-08-14	46.15	46.32	44.33	44.47	98590
2019-08-15	44.53	44.53	43.42	44.02	180367
2019-08-16	44.02	45.24	43.94	44.84	174241
2019-08-19	45.05	46.53	45.01	46.27	86629
2019-08-20	46.37	46.61	46.01	46.24	76415
2019-08-21	46.33	46.70	46.15	46.53	68374
2019-08-22	46.40	46.66	45.97	46.49	73839
2019-08-23	46.50	46.71	45.33	45.47	73911
2019-08-26	45.66	46.16	45.47	45.90	67022
2019-08-27	46.07	46.39	45.76	45.83	127930
2019-08-28	45.72	46.57	45.59	46.02	85929
2019-08-29	46.19	46.50	45.95	46.15	59191
2019-08-30	46.16	46.58	45.95	46.40	65381
2019-09-03	46.35	46.73	46.24	46.50	125986
2019-09-04	46.50	47.33	46.30	47.23	233208
2019-09-05	47.10	47.42	45.93	45.96	130394
2019-09-06	45.90	46.51	45.85	46.25	108204
2019-09-09	46.05	46.54	45.80	45.90	112176
2019-09-10	45.66	45.66	44.55	45.47	83001
2019-09-11	45.34	46.15	45.34	45.69	136449
2019-09-12	46.07	46.64	45.58	46.28	103541
2019-09-13	46.03	46.92	46.03	46.20	81273
2019-09-16	46.50	46.78	46.29	46.63	162234
2019-09-17	46.67	47.24	46.67	46.96	106197
2019-09-18	47.24	47.45	46.38	46.97	83212
2019-09-19	47.36	47.94	47.17	47.38	72380
2019-09-20	47.60	47.83	47.17	47.56	207458
2019-09-23	47.67	47.91	47.27	47.30	105470
2019-09-24	47.47	47.77	46.40	46.54	96645
2019-09-25	46.70	46.95	46.29	46.76	80780
2019-09-26	46.75	47.81	46.66	47.76	130385
2019-09-27	47.95	47.97	46.87	47.10	61201
2019-09-30	47.06	47.50	46.68	46.76	90935
2019-10-01	46.89	47.34	46.47	46.49	118394
2019-10-02	46.46	47.12	46.27	47.11	91842
2019-10-03	47.06	47.90	47.03	47.90	280289
2019-10-04	48.07	48.98	47.89	48.12	171704
2019-10-07	47.90	48.48	47.60	48.35	208110
2019-10-08	48.20	48.66	47.47	47.71	92995
2019-10-09	47.71	48.39	47.06	48.28	135622
2019-10-10	48.48	49.36	48.10	48.71	121959
2019-10-11	48.62	49.01	48.05	48.44	83758
2019-10-14	48.46	49.12	48.38	49.03	66960
2019-10-15	49.18	49.92	49.14	49.55	93291
2019-10-16	49.50	49.50	46.36	47.11	349784
2019-10-17	47.11	49.94	47.00	49.84	246114
2019-10-18	49.70	50.28	48.94	50.16	188020
2019-10-21	50.16	50.67	49.30	49.47	152937
2019-10-22	49.52	49.78	48.26	48.39	103301
2019-10-23	48.40	48.61	47.89	48.12	102503
2019-10-24	48.17	48.66	47.85	48.19	74446
2019-10-25	48.28	48.84	47.23	47.40	63045
2019-10-28	47.22	47.92	47.02	47.48	164428
2019-10-29	48.10	49.16	46.24	47.40	190001
2019-10-30	47.65	49.16	47.50	49.09	162136
2019-10-31	48.40	48.89	47.81	48.77	135023
2019-11-01	49.04	49.21	48.43	49.03	112922
2019-11-04	49.09	49.09	46.85	46.96	221394
2019-11-05	47.13	47.63	46.49	46.64	205127
2019-11-06	46.70	47.22	46.26	47.19	141255
2019-11-07	47.34	47.48	45.37	45.50	337891
2019-11-08	45.77	46.25	45.45	45.98	200569
2019-11-11	46.23	46.91	45.54	46.47	136531
2019-11-12	46.73	46.77	46.11	46.40	136750
2019-11-13	46.43	47.35	46.00	47.21	141199
2019-11-14	47.43	47.77	47.19	47.57	198977
2019-11-15	47.80	48.06	47.30	48.01	88169
2019-11-18	47.80	48.82	47.80	48.09	84285
2019-11-19	48.23	48.31	47.69	47.78	90710
2019-11-20	47.84	48.38	47.56	47.91	125310
2019-11-21	47.89	47.97	47.12	47.66	84007
2019-11-22	48.09	48.14	47.41	47.96	107616
2019-11-25	48.10	48.96	48.10	48.21	126571
2019-11-26	48.13	49.04	48.10	48.87	138752
2019-11-27	48.82	49.18	48.47	48.50	146573
2019-11-29	48.48	48.57	47.79	47.85	82787
2019-12-02	47.95	47.99	46.99	47.00	120395
2019-12-03	47.07	48.12	46.98	48.09	113513
2019-12-04	48.22	48.65	48.00	48.07	91998
2019-12-05	48.09	48.47	47.95	48.26	102025
2019-12-06	48.40	48.76	48.08	48.52	163221
2019-12-09	48.69	48.74	48.18	48.53	125942
2019-12-10	48.75	48.87	48.20	48.34	137028
2019-12-11	48.33	48.62	47.07	47.37	110408
2019-12-12	47.20	47.63	46.08	46.10	151592
2019-12-13	46.01	46.50	45.28	45.55	138668
2019-12-16	45.35	45.45	44.31	44.53	146053
2019-12-17	44.36	44.50	43.50	43.72	226114
2019-12-18	43.70	43.85	43.23	43.45	196642
2019-12-19	43.41	43.85	42.88	43.67	183695
2019-12-20	43.71	44.09	43.37	43.50	305919
2019-12-23	43.58	43.58	42.91	42.99	108578
2019-12-24	43.06	43.57	42.91	43.15	38055
2019-12-26	43.23	43.50	42.54	42.65	89739
2019-12-27	42.76	43.07	42.30	42.50	103590
2019-12-30	42.49	42.74	42.31	42.38	172248
2019-12-31	44.50	45.24	43.69	45.00	987063
2020-01-02	45.40	45.40	44.10	44.16	468952
2020-01-03	43.80	45.34	43.67	45.30	4545027
2020-01-06	45.00	47.12	44.94	46.50	690079
2020-01-07	46.25	46.25	44.97	45.43	327859
2020-01-08	45.15	45.65	44.46	45.45	352016
2020-01-09	45.31	45.73	44.83	45.35	261820
2020-01-10	45.37	46.26	45.37	45.87	240427
2020-01-13	45.72	46.25	45.69	46.16	138631
2020-01-14	46.09	46.14	45.67	45.94	190975
2020-01-15	45.94	47.17	45.90	46.63	241464
2020-01-16	46.71	47.02	46.33	46.86	137855
2020-01-17	47.04	47.35	46.74	47.22	126423
2020-01-21	47.29	48.60	47.17	48.58	166324
2020-01-22	48.66	48.77	48.22	48.57	283050
2020-01-23	48.60	49.50	48.55	49.32	273744
2020-01-24	49.32	49.38	48.08	48.34	189584
2020-01-27	48.01	49.41	48.01	48.94	146503
2020-01-28	48.96	49.09	48.11	48.20	288395
2020-01-29	48.18	48.18	47.46	47.72	182934
2020-01-30	47.81	48.64	47.55	48.46	158043
2020-01-31	48.57	48.90	47.92	48.80	240559
2020-02-03	48.94	49.28	48.55	48.62	242303
2020-02-04	48.69	49.35	48.54	48.70	177750
2020-02-05	48.76	49.10	48.43	48.72	216166
2020-02-06	48.78	49.29	48.77	49.06	151593
2020-02-07	49.20	49.77	49.04	49.08	147235
2020-02-10	49.31	50.05	49.31	49.91	106907
2020-02-11	49.92	51.19	49.88	50.42	308278
2020-02-12	50.54	50.70	49.93	50.34	149991
2020-02-13	50.41	51.39	50.28	51.21	113644
2020-02-14	51.37	52.44	51.37	52.00	171690
2020-02-18	52.87	52.87	49.39	49.91	295210
2020-02-19	49.79	51.14	49.38	50.53	289808
2020-02-20	50.52	50.95	50.23	50.54	172477
2020-02-21	50.57	51.61	50.23	50.23	599453
2020-02-24	49.82	50.48	49.73	50.42	174026
2020-02-25	50.43	51.09	48.28	48.60	807172
2020-02-26	48.49	49.26	48.19	48.94	238108
2020-02-27	48.34	48.65	46.37	46.45	175762
2020-02-28	45.56	46.04	43.82	44.50	341235
2020-03-02	44.63	47.74	44.52	47.74	374493
2020-03-03	47.79	49.20	47.52	48.10	176142
2020-03-04	47.76	49.24	47.76	49.22	163116
2020-03-05	48.47	49.22	47.94	48.77	186807
2020-03-06	47.77	48.60	46.50	48.42	114832
2020-03-09	46.00	46.18	43.21	43.22	174842
2020-03-10	44.10	45.99	41.82	45.85	192934
2020-03-11	44.93	45.09	40.66	41.36	168171
2020-03-12	38.98	38.98	32.15	33.36	443505
2020-03-13	35.10	39.06	33.04	39.06	469336
2020-03-16	35.00	35.63	32.16	32.28	505851
2020-03-17	32.57	36.50	31.39	35.29	447392
2020-03-18	32.62	34.52	29.28	33.71	841611
2020-03-19	33.50	39.58	32.31	37.30	690627
2020-03-20	36.79	37.37	26.05	27.00	698876
2020-03-23	27.37	27.49	22.38	25.00	1094812
2020-03-24	26.00	27.88	24.46	26.10	468076
2020-03-25	26.10	27.42	23.26	23.95	554486
2020-03-26	24.09	26.51	22.21	24.97	483252
2020-03-27	24.53	27.49	24.15	26.65	375758
2020-03-30	27.00	27.46	24.54	26.71	754924
2020-03-31	26.86	27.13	24.40	25.21	389988
2020-04-01	24.22	24.72	21.27	22.04	589465
2020-04-02	21.67	24.68	21.06	22.06	400484
2020-04-03	21.69	22.69	21.17	21.69	375595
2020-04-06	22.61	24.24	22.06	22.86	246507
2020-04-07	23.91	24.86	23.10	24.25	263206
2020-04-08	25.43	28.28	25.27	27.50	448983
2020-04-09	27.81	30.68	27.81	29.51	248686
2020-04-13	29.31	29.54	27.55	28.42	220086
2020-04-14	29.15	29.95	27.84	28.39	187477
2020-04-15	27.47	28.27	25.76	26.27	275160
2020-04-16	26.07	26.79	25.06	26.39	586141
2020-04-17	27.47	28.42	27.10	28.36	200573
2020-04-20	27.90	28.27	27.35	27.84	280669
2020-04-21	27.07	28.02	26.99	27.91	173750
2020-04-22	28.35	29.18	27.16	27.70	256983
2020-04-23	27.63	28.75	27.39	27.73	204950
2020-04-24	27.69	27.79	26.52	26.70	267733
2020-04-27	26.56	29.19	26.50	28.32	181468
2020-04-28	29.30	29.69	28.38	28.46	174686
2020-04-29	29.49	30.62	28.56	30.01	300175
2020-04-30	29.15	30.46	27.94	30.07	318702
2020-05-01	29.07	29.35	28.17	28.98	257333
2020-05-04	28.29	29.50	27.86	29.45	228723
2020-05-05	29.81	30.65	29.34	29.58	262459
2020-05-06	29.37	30.65	29.30	30.20	193762
2020-05-07	30.70	31.28	30.03	31.02	321300
2020-05-08	31.51	33.33	31.44	32.73	222524
2020-05-11	32.12	32.16	30.96	31.00	233119
2020-05-12	30.92	31.33	29.33	29.49	218307
2020-05-13	29.12	29.61	27.29	28.02	326135
2020-05-14	27.25	28.51	26.10	28.37	252029
2020-05-15	28.23	28.52	27.42	28.33	534405
2020-05-18	31.16	32.05	30.75	31.92	401224
2020-05-19	31.73	32.61	30.87	32.10	253803
2020-05-20	33.27	33.27	31.81	31.92	247107
2020-05-21	31.91	32.65	31.64	31.78	154790
2020-05-22	31.76	32.04	30.82	31.46	112876
2020-05-26	32.85	33.28	32.23	32.70	262069
2020-05-27	33.59	33.59	32.20	32.94	197781
2020-05-28	33.84	33.84	32.28	32.56	215991
2020-05-29	32.29	32.75	31.46	31.98	203420
2020-06-01	31.81	33.52	31.80	32.69	258207
2020-06-02	33.04	33.14	32.31	32.79	147430
2020-06-03	33.50	35.30	33.50	35.18	284367
2020-06-04	34.91	36.00	34.36	35.06	195610
2020-06-05	36.80	38.29	36.80	37.44	225280
2020-06-08	38.15	39.57	37.94	38.40	233962
2020-06-09	37.54	37.89	36.73	36.99	225402
2020-06-10	36.93	36.93	35.34	36.22	151508
2020-06-11	34.44	35.02	33.31	33.53	208957
2020-06-12	34.54	34.92	33.51	34.69	203630
2020-06-15	33.65	36.27	33.65	35.92	335565
2020-06-16	37.48	37.94	36.31	36.54	189038
2020-06-17	36.81	36.81	35.41	35.59	173212
2020-06-18	35.05	35.88	34.91	35.52	211315
2020-06-19	35.97	35.97	34.29	34.84	1206526
2020-06-22	34.61	34.83	33.49	34.74	227018
2020-06-23	35.04	35.16	34.14	34.68	323873
2020-06-24	34.05	34.12	32.58	33.42	266560
2020-06-25	33.26	33.87	32.37	33.33	352315
2020-06-26	33.33	33.94	32.59	33.36	676633
2020-06-29	34.09	34.74	33.36	34.36	179269
2020-06-30	34.42	35.69	34.20	35.35	276344
2020-07-01	35.40	36.32	35.40	36.02	220982
2020-07-02	36.79	36.87	35.53	35.66	118871
2020-07-06	36.52	36.56	35.28	35.36	130925
2020-07-07	34.90	34.90	34.18	34.39	125273
2020-07-08	34.19	34.51	33.38	34.08	134718
2020-07-09	34.07	34.07	32.86	33.44	125881
2020-07-10	33.51	34.15	33.46	33.89	92922
2020-07-13	34.10	34.43	33.52	33.56	97233
2020-07-14	33.77	34.72	33.62	34.52	118677
2020-07-15	35.48	35.91	35.22	35.32	122769
2020-07-16	35.21	35.55	34.21	34.92	88448
2020-07-17	34.98	35.47	34.72	35.29	93118
2020-07-20	35.16	35.24	34.19	34.47	95925
2020-07-21	34.76	35.50	34.76	34.99	81063
2020-07-22	34.75	36.37	34.75	36.33	125612
2020-07-23	36.02	36.49	35.30	35.94	129879
2020-07-24	35.83	36.10	35.19	35.22	114492
2020-07-27	35.06	35.78	34.59	35.77	82963
2020-07-28	35.55	36.97	35.55	36.51	160425
2020-07-29	36.50	37.34	36.50	37.31	109029
2020-07-30	36.56	38.22	36.52	38.09	127846
2020-07-31	37.84	38.25	37.07	38.23	169722
2020-08-03	38.32	38.32	37.45	37.92	243622
2020-08-04	37.20	39.80	37.20	39.32	155512
2020-08-05	39.85	40.87	39.24	40.56	143772
2020-08-06	40.61	40.61	39.29	39.66	96333
2020-08-07	39.44	40.93	39.44	40.86	90280
2020-08-10	41.11	42.03	41.11	41.87	84341
2020-08-11	42.47	42.60	41.39	41.73	94658
2020-08-12	42.24	42.24	41.69	41.99	108197
2020-08-13	42.42	42.72	41.63	41.67	78553
2020-08-14	41.43	41.72	40.93	41.31	102842
2020-08-17	41.50	41.84	41.10	41.84	104045
2020-08-18	41.62	41.62	40.80	41.17	51226
2020-08-19	41.59	41.59	40.69	40.98	75771
2020-08-20	40.66	41.63	40.66	41.34	47064
2020-08-21	41.25	41.45	40.46	41.40	57417
2020-08-24	41.59	41.89	40.96	41.89	73918
2020-08-25	42.20	42.20	41.25	41.83	61797
2020-08-26	41.96	41.96	40.03	40.33	88423
2020-08-27	40.71	41.55	40.57	41.22	79718
2020-08-28	41.50	41.55	40.83	41.37	88965
2020-08-31	41.47	41.64	40.94	41.40	234282
2020-09-01	41.22	41.55	40.97	41.42	64605
2020-09-02	41.31	41.65	41.17	41.62	86396
2020-09-03	41.65	41.86	41.33	41.60	153221
2020-09-04	41.80	41.90	39.96	40.44	80175
2020-09-08	40.65	41.93	40.01	41.54	181223
2020-09-09	41.57	42.36	41.51	41.91	165066
2020-09-10	41.81	42.34	41.48	41.60	138771
2020-09-11	41.85	41.85	40.69	40.98	98407
2020-09-14	41.15	43.21	40.92	43.06	110854
2020-09-15	43.40	44.92	43.40	44.13	148434
2020-09-16	44.35	45.37	44.25	44.63	183061
2020-09-17	44.31	44.90	43.99	44.46	155089
2020-09-18	44.78	44.78	43.27	43.84	1328629
2020-09-21	42.93	43.11	40.04	40.32	173501
2020-09-22	40.44	42.58	40.44	41.80	155612
2020-09-23	41.69	42.87	41.15	41.21	145584
2020-09-24	41.33	41.65	40.33	40.78	124834
2020-09-25	40.78	42.61	40.78	42.60	141877
2020-09-28	43.09	44.64	43.09	44.55	107230
2020-09-29	44.42	44.42	42.67	43.92	92375
2020-09-30	44.12	45.06	43.79	44.35	166625
2020-10-01	44.76	45.38	44.06	45.00	178088
2020-10-02	44.26	45.48	44.00	45.24	114185
2020-10-05	45.44	45.46	44.34	44.90	100619
2020-10-06	45.18	45.40	44.02	44.25	125548
2020-10-07	44.55	44.91	43.55	44.20	190464
2020-10-08	44.65	45.12	44.48	44.86	103198
2020-10-09	45.27	45.52	44.27	44.64	94565
2020-10-12	44.49	46.10	43.88	45.73	71901
2020-10-13	45.34	45.94	44.36	45.59	108549
2020-10-14	45.32	45.54	44.49	44.61	69637
2020-10-15	44.08	45.28	43.93	44.52	101462
2020-10-16	44.27	44.47	43.86	43.96	64333
2020-10-19	43.95	44.17	43.01	43.17	61099
2020-10-20	43.21	44.18	43.21	43.60	66550
2020-10-21	43.37	44.23	43.10	44.16	66634
2020-10-22	44.19	45.20	44.01	45.00	103582
2020-10-23	44.96	45.24	44.13	44.57	73056
2020-10-26	43.76	44.52	43.07	44.21	75104
2020-10-27	43.75	47.23	43.75	45.90	94322
2020-10-28	45.34	45.41	43.08	43.76	128197
2020-10-29	43.66	45.06	43.10	45.00	110092
2020-10-30	44.94	45.14	43.90	44.32	86924
2020-11-02	44.95	45.15	44.52	44.97	96328
2020-11-03	43.31	45.16	43.12	45.00	149432
2020-11-04	44.52	45.01	43.96	44.30	78811
2020-11-05	44.65	45.00	43.86	44.36	77972
2020-11-06	44.62	44.93	43.07	43.34	70085
2020-11-09	46.19	47.00	43.73	43.89	177153
2020-11-10	43.92	45.15	43.92	44.83	267349
2020-11-11	45.11	45.18	44.39	44.83	125751
2020-11-12	44.45	44.79	42.84	43.14	128678
2020-11-13	43.57	44.27	43.57	44.19	107848
2020-11-16	45.12	45.12	44.00	44.52	174281
2020-11-17	44.07	45.22	44.07	44.95	328347
2020-11-18	44.91	45.64	44.55	44.62	430004
2020-11-19	44.54	44.77	43.10	43.45	74939
2020-11-20	43.10	43.73	42.17	43.20	106464
2020-11-23	43.46	44.24	43.11	43.17	90861
2020-11-24	43.61	44.57	42.88	43.77	183097
2020-11-25	43.75	43.75	42.92	43.29	66647
2020-11-27	43.28	43.66	42.69	43.44	31991
2020-11-30	43.25	44.97	43.25	44.31	139589
2020-12-01	44.80	45.29	44.04	44.51	107659
2020-12-02	44.75	45.06	43.77	43.78	87009
2020-12-03	43.81	44.60	43.49	43.71	63924
2020-12-04	43.89	44.37	43.70	44.04	87533
2020-12-07	43.94	44.47	43.54	44.27	81042
2020-12-08	43.84	45.01	43.72	44.53	112203
2020-12-09	44.53	44.78	43.58	43.68	83408
2020-12-10	43.30	43.51	42.58	42.81	59794
2020-12-11	42.40	43.12	42.40	42.39	67549
2020-12-14	42.93	44.00	42.93	43.13	158500
2020-12-15	43.09	44.06	43.03	44.02	114840
2020-12-16	44.01	44.81	43.71	43.76	116193
2020-12-17	43.75	44.01	43.35	43.53	88184
2020-12-18	43.50	43.97	41.72	41.95	470230
2020-12-21	41.17	41.69	40.53	41.54	131426
2020-12-22	41.83	42.02	40.96	41.12	99955
2020-12-23	41.25	42.27	40.46	40.56	230073
2020-12-24	40.51	40.82	40.29	40.63	95294
2020-12-28	41.00	41.03	40.50	40.67	168606
2020-12-29	40.85	40.94	40.02	40.75	165807
2020-12-30	40.99	41.07	40.52	40.72	108175
2020-12-31	40.96	42.44	40.55	42.31	121829
2021-01-04	42.38	42.51	41.07	41.26	152306
2021-01-05	41.33	42.34	41.26	41.37	136077
2021-01-06	41.69	42.93	41.51	42.26	175025
2021-01-07	42.11	42.43	40.65	41.44	106360
2021-01-08	41.25	41.65	40.81	41.44	162190
2021-01-11	41.38	41.61	40.46	40.77	114760
2021-01-12	40.58	41.33	40.49	41.28	72412
2021-01-13	41.63	42.62	41.24	41.82	100537
2021-01-14	42.16	42.44	41.57	41.68	88063
2021-01-15	41.53	42.61	41.45	42.52	58009
2021-01-19	42.61	42.81	41.85	42.56	115489
2021-01-20	42.49	43.45	42.49	43.37	69761
2021-01-21	43.30	43.46	42.08	42.97	73148
2021-01-22	42.73	43.51	42.26	43.49	78937
2021-01-25	43.39	43.48	42.50	42.76	117983
2021-01-26	43.28	43.28	42.46	42.60	156968
2021-01-27	41.93	41.93	39.97	40.15	147598
2021-01-28	40.34	40.85	40.00	40.08	189510
2021-01-29	39.84	40.50	39.13	39.47	156855
2021-02-01	39.60	41.31	39.18	41.00	90380
2021-02-02	41.49	42.30	40.45	42.04	78253
2021-02-03	41.88	41.88	40.20	40.84	141268
2021-02-04	40.65	41.82	40.65	41.08	139562
2021-02-05	41.27	42.34	41.27	41.81	125075
2021-02-08	41.86	42.62	41.69	41.94	95409
2021-02-09	42.27	42.62	41.75	41.97	99995
2021-02-10	42.18	43.35	42.17	42.22	130687
2021-02-11	42.34	42.75	42.04	42.25	121275
2021-02-12	42.18	42.84	42.00	42.54	444729
2021-02-16	42.32	44.80	42.16	44.11	162858
2021-02-17	44.15	44.15	42.10	42.46	105239
2021-02-18	42.31	42.67	41.43	41.43	75956
2021-02-19	41.63	42.22	41.43	41.48	81524
2021-02-22	41.23	41.84	41.23	41.62	120072
2021-02-23	41.84	42.87	41.40	41.56	169817
2021-02-24	41.52	42.35	41.36	41.88	98858
2021-02-25	41.91	42.57	41.56	41.63	119389
2021-02-26	41.59	42.15	40.98	41.04	137184
2021-03-01	41.61	42.14	41.36	41.42	73643
2021-03-02	41.30	41.86	40.79	41.47	79636
2021-03-03	41.59	43.33	41.59	42.34	484089
2021-03-04	42.63	43.00	41.50	41.79	145531
2021-03-05	42.25	42.53	40.44	41.78	142456
2021-03-08	42.24	44.20	41.93	43.60	289334
2021-03-09	44.01	44.23	43.35	43.75	153838
2021-03-10	44.03	44.18	43.48	43.51	125177
2021-03-11	43.85	44.74	43.63	44.40	147518
2021-03-12	44.35	45.45	44.35	45.22	143191
2021-03-15	44.99	46.69	44.99	46.32	145879
2021-03-16	46.20	46.20	45.02	45.27	108622
2021-03-17	45.34	45.89	44.68	45.83	121007
2021-03-18	45.74	46.53	45.46	45.95	121296
2021-03-19	45.90	46.01	44.82	45.03	343878
2021-03-22	44.70	44.94	44.00	44.85	136363
2021-03-23	44.62	46.08	44.62	45.60	206736
2021-03-24	45.77	47.04	45.19	45.35	176759
2021-03-25	44.97	46.02	44.32	46.01	119547
2021-03-26	46.26	47.02	46.17	46.72	172570
2021-03-29	46.51	46.97	45.76	46.00	132917
2021-03-30	45.84	46.84	45.69	45.89	188007
2021-03-31	45.95	46.64	45.47	46.09	142240
2021-04-01	46.50	46.71	45.76	46.62	97337
2021-04-05	46.86	47.21	46.01	46.54	135657
2021-04-06	46.97	46.97	46.17	46.80	82854
2021-04-07	46.50	46.88	46.40	46.71	79521
2021-04-08	46.84	47.02	46.61	46.72	68918
2021-04-09	46.57	46.96	46.12	46.85	69860
2021-04-12	46.56	47.10	46.36	47.10	53816
2021-04-13	47.17	48.01	47.07	47.99	70259
2021-04-14	47.88	48.34	47.73	47.78	65370
2021-04-15	48.10	48.92	47.93	48.89	49436
2021-04-16	49.33	49.33	48.51	48.75	58198
2021-04-19	48.40	49.39	48.19	49.17	93067
2021-04-20	49.00	50.81	49.00	50.81	131543
2021-04-21	50.79	51.10	50.01	50.03	84994
2021-04-22	49.98	50.99	49.87	50.57	106630
2021-04-23	50.57	51.05	50.05	50.47	88573
2021-04-26	50.65	51.65	50.62	50.70	73399
2021-04-27	49.91	51.20	49.55	50.24	107322
2021-04-28	51.14	51.14	49.75	49.91	94118
2021-04-29	49.90	50.24	49.06	49.28	72786
2021-04-30	49.07	50.49	49.07	50.16	105628
2021-05-03	50.79	50.84	49.60	50.04	138348
2021-05-04	49.88	50.06	48.76	49.00	104269
2021-05-05	48.77	48.60	47.91	48.42	58223
2021-05-06	48.32	49.44	48.21	49.43	78722
2021-05-07	49.29	50.15	49.29	50.14	142614
2021-05-10	50.14	51.24	49.95	50.38	99437
2021-05-11	49.87	50.51	49.01	49.30	88095
2021-05-12	49.15	49.87	48.27	48.64	123191
2021-05-13	48.75	50.43	48.75	50.01	95433
2021-05-14	50.43	50.53	49.68	50.33	72907
2021-05-17	50.18	50.41	49.90	50.14	64467
2021-05-18	50.37	51.00	49.76	49.88	64715
2021-05-19	49.46	49.89	48.85	49.27	85174
2021-05-20	49.31	50.21	49.12	49.98	82490
2021-05-21	50.41	50.58	49.81	50.22	299108
2021-05-24	50.28	51.67	50.28	51.39	94323
2021-05-25	51.46	51.94	51.38	51.42	91817
2021-05-26	51.84	51.95	50.93	51.71	189723
2021-05-27	51.97	52.58	51.64	51.64	265891
2021-05-28	51.60	52.10	51.14	51.84	104089
2021-06-01	51.93	53.19	51.76	53.09	94408
2021-06-02	53.52	54.06	53.16	54.01	90575
2021-06-03	54.08	54.08	53.32	53.39	85530
2021-06-04	53.75	53.75	53.13	53.49	82013
2021-06-07	53.55	54.65	53.55	54.29	84934
2021-06-08	54.53	56.68	54.40	56.21	109427
2021-06-09	56.34	56.76	55.85	56.39	95000
2021-06-10	56.33	56.96	56.20	56.80	70653
2021-06-11	56.88	57.06	56.35	56.40	78527
2021-06-14	56.38	57.00	56.38	56.62	79914
2021-06-15	56.72	56.87	56.22	56.39	112659
2021-06-16	56.67	56.91	56.04	56.35	81391
2021-06-17	56.72	56.72	55.83	56.31	91864
2021-06-18	56.09	56.60	54.48	54.81	187263
2021-06-21	55.09	56.53	54.83	56.04	116531
2021-06-22	56.05	56.39	55.01	55.94	64918
2021-06-23	55.62	55.96	55.11	55.36	78243
2021-06-24	55.84	55.84	54.07	54.98	72333
2021-06-25	55.03	55.55	54.38	55.05	219240
2021-06-28	54.99	54.99	53.61	54.42	82807
2021-06-29	54.26	54.91	54.22	54.26	67468
2021-06-30	54.18	55.03	54.18	54.98	131158
2021-07-01	55.08	56.27	54.59	55.26	104589
2021-07-02	55.61	55.67	55.15	55.29	55215
2021-07-06	55.12	56.43	54.48	56.12	73432
2021-07-07	56.03	56.41	55.67	56.06	83815
2021-07-08	55.44	56.28	55.11	55.99	72523
2021-07-09	56.48	57.09	55.80	57.08	63327
2021-07-12	56.80	58.79	56.80	58.68	114515
2021-07-13	58.37	58.63	57.98	58.15	105952
2021-07-14	58.41	59.61	58.38	59.29	118355
2021-07-15	59.26	60.19	59.10	59.92	84209
2021-07-16	60.37	60.85	59.63	59.64	76122
2021-07-19	59.35	59.35	57.57	58.02	89613
2021-07-20	58.22	61.61	58.22	60.85	168549
2021-07-21	61.09	61.65	60.35	60.35	120828
2021-07-22	60.04	61.12	59.54	59.65	81475
2021-07-23	59.87	61.10	59.80	61.03	55057
2021-07-26	61.00	61.62	60.67	61.06	63179
2021-07-27	60.12	61.60	59.99	60.40	73866
2021-07-28	60.27	60.82	58.76	59.39	74747
2021-07-29	59.23	60.54	59.23	60.20	71081
2021-07-30	59.94	61.23	58.86	58.95	102337
2021-08-02	59.27	60.40	58.99	59.17	125601
2021-08-03	59.53	59.55	58.40	59.42	126028
2021-08-04	58.85	59.40	58.08	58.18	57269
2021-08-05	58.56	59.72	58.47	59.56	76515
2021-08-06	59.74	60.57	59.15	60.34	73638
2021-08-09	60.02	60.25	58.91	59.05	49393
2021-08-10	59.31	59.55	58.60	59.26	115451
2021-08-11	59.53	59.90	59.29	59.81	84635
2021-08-12	59.80	59.96	59.36	59.41	65107
2021-08-13	59.45	59.98	59.31	59.63	48209
2021-08-16	59.75	60.12	59.12	59.20	46167
2021-08-17	58.72	59.01	58.04	58.94	61541
2021-08-18	59.10	59.93	58.61	59.44	114673
2021-08-19	59.54	60.51	59.54	60.25	85807
2021-08-20	59.98	61.95	59.98	61.41	113178
2021-08-23	61.70	61.73	60.38	60.41	54668
2021-08-24	60.21	61.06	60.06	60.72	103107
2021-08-25	61.11	61.38	60.41	60.88	71400
2021-08-26	61.04	61.92	60.79	61.39	85018
2021-08-27	61.46	63.38	61.35	63.21	124056
2021-08-30	63.17	64.73	62.85	64.56	73425
2021-08-31	64.32	65.09	64.23	64.79	127659
2021-09-01	64.84	66.30	64.44	66.01	128159
2021-09-02	66.33	66.85	65.89	66.67	115845
2021-09-03	66.63	67.32	66.44	67.08	138123
2021-09-07	67.00	67.20	66.09	66.32	119634
2021-09-08	66.05	66.62	65.48	66.07	106162
2021-09-09	66.16	66.16	65.01	65.05	120897
2021-09-10	65.33	65.41	63.37	63.45	112702
2021-09-13	64.02	64.02	62.30	62.16	119301
2021-09-14	62.27	62.73	61.62	62.67	133535
2021-09-15	62.45	63.17	62.34	62.45	142391
2021-09-16	62.20	62.85	61.31	62.03	101263
2021-09-17	62.18	62.92	61.39	62.14	292824
2021-09-20	61.39	62.57	61.19	62.03	79742
2021-09-21	62.30	62.86	61.63	61.66	69424
2021-09-22	62.25	63.11	61.89	62.51	94375
2021-09-23	62.56	63.90	62.56	62.72	93628
2021-09-24	62.75	63.60	62.57	63.11	70851
2021-09-27	63.11	64.22	62.74	62.81	87481
2021-09-28	61.81	63.20	60.94	62.10	116674
2021-09-29	62.21	63.32	62.21	62.41	99926
2021-09-30	62.60	63.71	61.87	61.88	111012
2021-10-01	61.83	63.35	61.83	62.60	97515
2021-10-04	62.60	63.42	62.43	63.13	55088
2021-10-05	63.26	63.53	62.05	63.06	55251
2021-10-06	62.42	64.01	62.29	63.85	61743
2021-10-07	64.23	64.82	63.97	64.25	132891
2021-10-08	64.35	64.46	63.36	63.50	76118
2021-10-11	63.76	64.03	62.84	63.22	81783
2021-10-12	63.38	65.05	63.12	64.86	63708
2021-10-13	64.86	65.33	64.36	65.24	91616
2021-10-14	65.87	66.54	65.33	66.49	81484
2021-10-15	67.27	67.50	65.87	65.88	73670
2021-10-18	65.65	66.15	65.48	65.88	48211
2021-10-19	66.25	66.58	65.72	66.46	81011
2021-10-20	66.84	68.76	66.58	68.52	76348
2021-10-21	68.71	69.63	68.48	69.43	74300
2021-10-22	69.32	71.03	69.32	70.84	92995
2021-10-25	70.94	71.88	69.80	71.50	80802
2021-10-26	71.82	72.00	70.66	70.71	77673
2021-10-27	70.60	71.71	70.41	70.65	63543
2021-10-28	70.72	71.69	70.63	70.84	108690
2021-10-29	70.84	71.45	70.57	70.82	133790
2021-11-01	71.11	71.11	69.75	70.62	92275
2021-11-02	73.37	73.37	70.11	71.18	107325
2021-11-03	71.02	73.08	71.02	72.31	115353
2021-11-04	72.95	72.95	71.02	71.24	75871
2021-11-05	71.93	74.90	71.93	74.60	79710
2021-11-08	74.84	75.42	74.14	74.74	67312
2021-11-09	75.09	75.15	74.05	74.90	86572
2021-11-10	75.05	76.57	75.05	75.39	82792
2021-11-11	75.45	76.75	74.98	76.40	74951
2021-11-12	76.86	78.37	75.92	77.78	99364
2021-11-15	78.28	79.69	77.79	79.66	133874
2021-11-16	79.58	80.52	78.45	78.70	206610
2021-11-17	78.28	78.28	75.23	77.53	83283
2021-11-18	77.39	78.06	77.16	77.74	78640
2021-11-19	77.63	77.72	76.33	76.64	111724
2021-11-22	76.80	78.25	76.17	76.92	56956
2021-11-23	76.71	78.21	76.71	77.86	58152
2021-11-24	77.50	79.25	77.50	78.85	73432
2021-11-26	77.40	77.72	75.55	76.18	47824
2021-11-29	76.92	77.71	76.23	77.01	67728
2021-11-30	76.16	76.35	74.20	74.58	162767
2021-12-01	75.71	76.93	73.38	73.47	89856
2021-12-02	73.55	77.08	73.55	76.80	90603
2021-12-03	76.77	77.68	75.95	77.43	90258
2021-12-06	78.73	79.54	77.91	79.01	142951
2021-12-07	79.98	80.33	78.79	78.96	137848
2021-12-08	78.81	79.94	78.15	79.48	83601
2021-12-09	79.04	79.04	77.88	77.89	72799
2021-12-10	78.38	78.58	77.25	78.09	74152
2021-12-13	77.60	78.63	76.76	77.91	97135
2021-12-14	77.84	78.30	75.69	76.36	154725
2021-12-15	76.31	78.71	76.02	77.87	176802
2021-12-16	77.96	78.34	76.12	77.18	102155
2021-12-17	76.55	79.05	76.55	78.47	526168
2021-12-20	77.63	78.72	76.08	78.18	179419
2021-12-21	78.90	79.42	78.27	78.79	106805
2021-12-22	79.18	79.87	78.37	79.41	131711
2021-12-23	79.50	79.79	77.80	78.71	77275
2021-12-27	79.36	81.12	79.05	80.96	117324
2021-12-28	80.55	82.41	80.55	81.53	105386
2021-12-29	81.96	83.12	81.10	82.48	113599
2021-12-30	82.84	83.81	82.64	82.74	219120
2021-12-31	82.53	84.54	82.38	83.83	128943
2022-01-03	84.08	84.51	81.43	82.23	150448
2022-01-04	82.57	83.23	82.16	82.63	134864
2022-01-05	83.00	83.31	81.25	81.54	78028
2022-01-06	81.32	81.93	80.47	80.91	68123
2022-01-07	80.46	81.77	78.98	79.19	98052
2022-01-10	79.00	79.81	78.30	79.62	114036
2022-01-11	79.67	79.75	77.34	78.82	106237
2022-01-12	78.89	80.45	78.89	80.10	92157
2022-01-13	80.70	83.45	80.70	82.79	102615
2022-01-14	82.47	83.74	81.77	82.46	112201
2022-01-18	82.03	82.95	81.07	82.44	82324
2022-01-19	83.19	83.24	79.76	79.87	109516
2022-01-20	79.87	81.55	78.26	78.40	81816
2022-01-21	78.41	80.16	77.60	78.03	109456
2022-01-24	77.49	79.05	75.87	78.48	115926
2022-01-25	77.12	78.46	75.52	77.06	125468
2022-01-26	78.04	79.18	75.01	75.80	102509
2022-01-27	75.66	77.28	73.96	74.80	126543
2022-01-28	75.35	77.90	73.94	77.84	129762
2022-01-31	76.93	79.44	76.93	79.30	102344
2022-02-01	79.56	79.56	77.21	78.22	85430
2022-02-02	78.70	79.66	78.62	79.01	91189
2022-02-03	77.99	79.64	77.27	78.21	97540
2022-02-04	77.48	78.60	76.22	77.57	108374
2022-02-07	77.25	78.46	76.89	77.85	82222
2022-02-08	77.43	78.22	76.27	76.38	71217
2022-02-09	77.20	78.36	76.56	77.41	107074
2022-02-10	76.59	78.51	76.03	77.80	155109
2022-02-11	77.96	79.21	77.29	78.86	118752
2022-02-14	79.34	80.36	78.52	78.54	148223
2022-02-15	80.15	82.21	80.15	81.59	102300
2022-02-16	82.79	86.88	82.24	86.03	153449
2022-02-17	85.78	85.79	83.50	83.88	105871
2022-02-18	83.77	85.78	83.77	84.66	125385
2022-02-22	85.80	85.80	83.13	84.66	123570
2022-02-23	85.55	85.99	84.31	84.79	76115
2022-02-24	84.25	85.00	82.31	83.86	161192
2022-02-25	84.51	87.46	84.25	87.27	71115
2022-02-28	87.23	87.90	83.85	84.97	170479
2022-03-01	84.77	86.38	83.57	83.63	169282
2022-03-02	84.09	86.71	84.09	86.52	121021
2022-03-03	87.08	88.15	86.49	87.84	77376
2022-03-04	86.92	91.31	86.92	91.28	109831
2022-03-07	91.27	92.29	90.34	90.76	137261
2022-03-08	90.70	91.38	88.27	88.68	127321
2022-03-09	90.58	90.77	88.59	89.87	152833
2022-03-10	88.84	89.55	86.77	88.33	127000
2022-03-11	88.96	90.50	88.18	88.75	98071
2022-03-14	89.56	89.56	86.74	87.71	72916
2022-03-15	88.66	88.66	86.15	86.75	92337
2022-03-16	87.61	88.24	84.51	86.40	104199
2022-03-17	85.82	88.53	85.82	88.08	66139
2022-03-18	88.45	89.41	86.71	87.75	227240
2022-03-21	87.75	88.39	86.22	86.78	123047
2022-03-22	87.31	88.51	87.27	88.07	85615
2022-03-23	87.37	87.66	86.61	87.04	58528
2022-03-24	87.07	87.59	86.65	87.20	138663
2022-03-25	87.64	88.23	86.42	88.23	79958
2022-03-28	88.03	89.25	88.03	89.09	56017
2022-03-29	90.10	92.82	89.24	92.45	121784
2022-03-30	92.45	92.49	90.04	90.44	77276
2022-03-31	90.80	92.30	90.20	90.31	104233
2022-04-01	89.92	92.14	89.76	92.03	123348
2022-04-04	91.85	91.85	87.91	89.73	90369
2022-04-05	90.03	91.21	88.03	88.14	78750
2022-04-06	88.03	91.52	88.03	90.14	100033
2022-04-07	89.97	90.49	87.94	88.55	103664
2022-04-08	88.27	89.02	86.98	87.16	94150
2022-04-11	87.04	87.04	84.03	84.65	114799
2022-04-12	84.85	85.66	83.95	84.75	98224
2022-04-13	85.21	87.42	85.01	86.71	99337
2022-04-14	87.22	88.35	86.89	87.05	83103
2022-04-18	87.05	87.23	85.52	85.88	69985
2022-04-19	86.42	89.08	85.98	88.54	91471
2022-04-20	89.54	91.54	89.54	90.95	80067
2022-04-21	91.80	92.43	89.98	90.08	111013
2022-04-22	89.90	90.08	89.10	89.28	89208
2022-04-25	88.73	90.08	87.23	89.56	142142
2022-04-26	88.31	93.85	88.31	93.29	130715
2022-04-27	93.27	94.49	91.33	92.84	138677
2022-04-28	93.79	95.04	91.14	95.00	149996
2022-04-29	94.80	95.00	88.79	89.16	186264
2022-05-02	89.05	89.05	81.68	82.13	236094
2022-05-03	82.59	84.26	81.05	83.70	117745
2022-05-04	83.43	83.43	78.74	81.21	156408
2022-05-05	80.30	80.53	76.42	77.36	142253
2022-05-06	77.33	78.02	74.66	76.16	90510
2022-05-09	74.19	75.00	71.48	71.91	179161
2022-05-10	72.91	75.32	72.91	74.45	206586
2022-05-11	74.76	77.47	74.62	75.77	118705
2022-05-12	75.33	75.47	72.27	73.95	182599
2022-05-13	74.49	75.14	72.66	74.47	123603
2022-05-16	73.83	75.89	72.29	72.93	149372
2022-05-17	73.20	74.46	72.15	73.88	92540
2022-05-18	72.67	73.74	70.99	72.30	190589
2022-05-19	71.01	72.88	70.71	71.12	198485
2022-05-20	72.00	72.00	69.74	70.99	159148
2022-05-23	71.89	72.09	70.66	71.63	102780
2022-05-24	70.83	72.34	69.90	72.20	109393
2022-05-25	71.68	72.15	70.75	71.74	130160
2022-05-26	72.29	72.80	71.31	72.11	95697
2022-05-27	72.82	74.89	72.82	74.42	62256
2022-05-31	73.92	74.42	72.32	73.48	190033
2022-06-01	73.85	75.34	72.13	74.74	163409
2022-06-02	74.76	76.08	73.21	75.73	76619
2022-06-03	75.43	75.43	73.80	74.17	96963
2022-06-06	74.66	74.66	71.09	72.84	125529
2022-06-07	72.02	73.31	71.42	73.19	163753
2022-06-08	73.42	73.42	70.44	70.69	134394
2022-06-09	70.77	70.77	68.02	68.27	124674
2022-06-10	67.78	67.78	65.20	65.78	389609
2022-06-13	64.46	64.46	60.73	60.63	158644
2022-06-14	60.97	61.29	59.02	60.99	162695
2022-06-15	61.92	62.33	59.90	60.78	173682
2022-06-16	59.49	59.71	57.84	58.40	322571
2022-06-17	59.51	59.98	57.49	59.15	285713
2022-06-21	59.73	60.56	58.00	58.26	176266
2022-06-22	58.41	60.14	57.98	58.86	186669
2022-06-23	59.56	61.64	59.14	61.38	207979
2022-06-24	61.25	61.76	59.17	60.86	663840
2022-06-27	61.13	63.67	61.11	62.55	192807
2022-06-28	63.29	64.03	61.48	61.62	134759
2022-06-29	61.49	62.32	60.45	61.80	120535
2022-06-30	61.12	63.25	61.01	62.51	171742
2022-07-01	62.39	63.88	62.12	63.18	133110
2022-07-05	62.33	62.33	60.41	62.28	222205
2022-07-06	62.58	63.10	61.21	61.47	84730
2022-07-07	61.99	62.39	60.53	60.79	82555
2022-07-08	60.88	60.88	58.95	59.77	129426
2022-07-11	59.51	59.68	58.51	58.89	97205
2022-07-12	58.62	59.98	58.01	59.22	75320
2022-07-13	58.75	59.66	58.03	59.48	71704
2022-07-14	58.25	59.22	57.76	58.64	74715
2022-07-15	59.78	60.32	58.53	59.39	101286
2022-07-18	59.94	60.25	58.78	59.33	82859
2022-07-19	59.65	61.79	59.65	61.43	123562
2022-07-20	61.69	62.73	60.79	62.06	165382
2022-07-21	61.98	62.43	61.02	62.20	99459
2022-07-22	62.79	63.92	62.50	63.03	98194
2022-07-25	63.00	64.14	62.30	62.98	143926
2022-07-26	62.27	63.12	61.55	62.66	119110
2022-07-27	62.36	62.99	61.09	61.97	118217
2022-07-28	61.84	65.42	61.76	65.37	111857
2022-07-29	65.15	66.98	65.15	66.54	155330
2022-08-01	66.46	66.47	65.05	65.34	113969
2022-08-02	65.25	65.60	63.84	63.96	141860
2022-08-03	63.94	65.02	63.94	64.48	124757
2022-08-04	63.28	63.64	62.02	63.18	189454
2022-08-05	62.88	62.88	61.61	62.04	166022
2022-08-08	62.55	63.20	61.32	62.07	162760
2022-08-09	62.14	62.14	60.71	62.01	190042
2022-08-10	62.96	63.12	61.54	62.29	123823
2022-08-11	62.29	63.35	61.57	62.44	168120
2022-08-12	63.85	65.93	63.85	64.89	145065
2022-08-15	64.83	64.83	63.31	64.04	113721
2022-08-16	64.12	64.12	63.18	63.43	92332
2022-08-17	63.00	63.93	62.26	63.71	94187
2022-08-18	63.63	63.90	61.96	62.15	80694
2022-08-19	61.69	62.00	60.66	60.89	298261
2022-08-22	60.39	60.39	58.38	58.97	150164
2022-08-23	58.97	59.27	58.11	58.34	136911
2022-08-24	58.10	58.38	57.36	57.59	273439
2022-08-25	57.92	58.56	57.26	58.31	170226
2022-08-26	58.09	58.09	55.54	55.60	187447
2022-08-29	55.55	55.55	53.64	53.65	205286
2022-08-30	54.09	54.12	52.82	52.90	149213
2022-08-31	53.20	53.44	52.16	52.82	178391
2022-09-01	52.51	52.61	51.15	52.27	270454
2022-09-02	53.74	54.28	52.33	52.78	261739
2022-09-06	52.62	53.47	52.24	52.58	115029
2022-09-07	52.58	54.03	52.32	53.32	168660
2022-09-08	52.98	53.66	52.28	53.02	114798
2022-09-09	53.32	54.49	53.21	54.11	93864
2022-09-12	54.30	55.04	54.19	54.98	105236
2022-09-13	53.83	54.34	53.41	53.14	173625
2022-09-14	53.10	54.25	52.17	52.74	190998
2022-09-15	52.77	53.54	52.22	52.37	121782
2022-09-16	52.08	52.08	50.27	51.91	311551
2022-09-19	51.22	52.36	50.65	52.05	77865
2022-09-20	52.13	52.13	49.75	49.88	122373
2022-09-21	50.24	51.05	49.06	49.12	103477
2022-09-22	48.68	49.61	48.07	49.16	124943
2022-09-23	48.73	49.50	48.05	48.67	96718
2022-09-26	48.43	48.43	46.49	47.21	160855
2022-09-27	47.17	47.77	45.68	45.71	177791
2022-09-28	46.39	46.76	45.54	46.13	210517
2022-09-29	45.88	45.88	43.91	44.83	174204
2022-09-30	45.24	46.79	45.14	46.21	242426
2022-10-03	46.95	47.50	45.57	46.23	265479
2022-10-04	46.91	48.04	45.70	46.34	261330
2022-10-05	45.35	45.35	43.94	44.07	281692
2022-10-06	43.74	44.03	41.51	41.74	137050
2022-10-07	41.31	41.33	39.86	40.00	123804
2022-10-10	40.36	40.78	40.17	40.37	118007
2022-10-11	40.30	41.04	39.81	40.77	148394
2022-10-12	40.93	40.93	39.51	40.32	180593
2022-10-13	38.67	41.51	38.67	41.48	160011
2022-10-14	42.13	42.55	39.88	40.04	109163
2022-10-17	40.77	42.34	40.77	42.09	127590
2022-10-18	42.40	43.43	41.23	41.39	138754
2022-10-19	39.93	40.61	38.99	39.71	168788
2022-10-20	39.70	40.61	39.60	40.10	125954
2022-10-21	40.12	40.76	39.37	40.57	117638
2022-10-24	41.09	41.23	40.44	40.87	119283
2022-10-25	42.36	46.79	42.28	45.85	264015
2022-10-26	45.48	46.24	44.25	44.58	174211
2022-10-27	45.10	46.17	45.10	46.05	217243
2022-10-28	46.15	46.61	45.12	46.11	176184
2022-10-31	46.00	46.53	45.03	45.60	231462
2022-11-01	46.01	46.60	45.36	46.35	145168
2022-11-02	45.99	46.24	44.60	44.73	156880
2022-11-03	44.22	45.18	43.01	44.91	130692
2022-11-04	45.40	45.89	43.69	44.78	102602
2022-11-07	45.20	45.31	43.80	44.86	88709
2022-11-08	44.92	45.46	43.77	44.61	158528
2022-11-09	44.74	45.10	43.92	44.42	112405
2022-11-10	46.38	48.47	45.76	47.52	349721
2022-11-11	47.03	47.74	45.45	46.89	205363
2022-11-14	46.58	46.94	45.97	46.76	264901
2022-11-15	47.07	48.57	47.07	47.83	251665
2022-11-16	47.61	48.16	47.21	47.32	135344
2022-11-17	46.90	47.34	46.40	47.16	135195
2022-11-18	48.04	48.77	47.61	47.89	116509
2022-11-21	47.67	48.03	47.05	47.47	81097
2022-11-22	47.81	47.92	47.11	47.54	137516
2022-11-23	47.35	47.89	46.24	46.63	83637
2022-11-25	46.96	47.48	46.72	47.09	28090
2022-11-28	46.85	47.23	46.14	46.14	131011
2022-11-29	45.95	46.76	45.43	46.73	111253
2022-11-30	46.43	48.17	45.83	48.09	216209
2022-12-01	48.29	49.94	46.69	47.90	141074
2022-12-02	47.26	48.86	47.26	48.27	113715
2022-12-05	47.55	48.30	46.57	46.73	66495
2022-12-06	46.60	46.74	45.50	45.76	82606
2022-12-07	45.69	47.14	45.61	46.55	79656
2022-12-08	46.42	48.00	46.42	46.71	72397
2022-12-09	46.11	47.11	46.11	46.47	70871
2022-12-12	46.65	46.65	45.15	46.24	94994
2022-12-13	47.84	48.32	46.21	46.51	149401
2022-12-14	46.45	47.26	45.42	45.75	197665
2022-12-15	45.28	45.74	44.71	45.05	142222
2022-12-16	44.18	44.18	42.93	43.65	641528
2022-12-19	43.65	43.96	42.81	43.39	126846
2022-12-20	43.02	43.77	42.53	43.14	111778
2022-12-21	43.65	44.42	43.29	43.47	93598
2022-12-22	43.11	43.57	42.25	43.05	103051
2022-12-23	43.05	43.63	42.57	43.56	44303
2022-12-27	43.94	43.94	42.77	43.66	61264
2022-12-28	43.78	44.20	42.60	42.74	64230
2022-12-29	43.26	43.93	43.00	43.68	91773
2022-12-30	43.41	44.00	43.18	43.52	104939
2023-01-03	43.95	44.68	41.90	42.26	116738
2023-01-04	42.86	44.13	42.86	43.30	123297
2023-01-05	43.24	43.24	41.30	41.69	164334
2023-01-06	41.66	42.74	41.54	42.51	142895
2023-01-09	42.00	42.71	41.27	41.56	187720
2023-01-10	41.10	41.52	40.65	41.08	127340
2023-01-11	41.27	43.17	41.22	43.15	93496
2023-01-12	43.36	44.61	42.86	44.59	145494
2023-01-13	44.16	45.40	44.09	44.37	166652
2023-01-17	44.25	45.58	44.25	45.40	119562
2023-01-18	45.71	45.71	44.41	44.59	107466
2023-01-19	44.42	45.49	44.29	44.83	131802
2023-01-20	44.90	45.60	44.17	45.57	136616
2023-01-23	45.42	46.34	45.13	45.27	80106
2023-01-24	44.79	45.75	44.71	45.70	60961
2023-01-25	45.60	47.15	45.27	46.94	113472
2023-01-26	47.03	48.62	47.03	48.58	108848
2023-01-27	48.21	50.35	48.21	49.84	194166
2023-01-30	49.24	49.76	48.85	48.87	207090
2023-01-31	48.86	50.66	48.77	50.50	165075
2023-02-01	50.25	51.44	49.50	50.63	111954
2023-02-02	51.04	52.68	51.02	51.85	143197
2023-02-03	50.95	51.43	50.20	50.81	113227
2023-02-06	50.34	50.62	49.29	50.17	67742
2023-02-07	49.59	51.57	48.91	51.22	137698
2023-02-08	50.70	51.95	50.65	51.90	289682
2023-02-09	52.18	52.83	51.15	51.33	167259
2023-02-10	51.01	51.90	51.01	51.38	111181
2023-02-13	51.41	52.34	50.77	50.96	77213
2023-02-14	50.70	51.41	50.38	50.44	129693
2023-02-15	50.13	50.47	49.59	50.36	106833
2023-02-16	49.46	50.42	49.10	49.49	56493
2023-02-17	49.60	49.60	48.12	48.61	132238
2023-02-21	48.50	49.93	48.18	49.73	301439
2023-02-22	49.61	50.44	48.85	49.14	137735
2023-02-23	49.31	50.27	49.27	50.06	97048
2023-02-24	49.41	49.41	48.57	48.72	63048
2023-02-27	49.19	49.62	48.22	48.67	71913
2023-02-28	48.74	49.55	48.39	48.43	141470
2023-03-01	48.23	48.23	46.75	46.80	88866
2023-03-02	46.34	46.71	45.88	46.50	130884
2023-03-03	46.70	48.18	46.69	47.93	87185
2023-03-06	48.00	48.32	46.62	46.90	116908
2023-03-07	47.00	47.00	45.45	46.00	82600
2023-03-08	46.00	46.94	45.67	46.85	142378
2023-03-09	46.99	47.07	44.72	44.85	129381
2023-03-10	44.64	44.64	42.59	43.28	112001
2023-03-13	42.72	43.87	42.71	43.05	167829
2023-03-14	44.37	44.64	43.61	44.26	153198
2023-03-15	43.42	44.33	43.12	44.22	194321
2023-03-16	43.63	44.25	41.83	43.65	127975
2023-03-17	43.34	43.34	41.82	42.25	298884
2023-03-20	42.53	43.75	42.42	42.81	166258
2023-03-21	43.39	43.61	41.95	41.99	136934
2023-03-22	41.58	41.91	40.13	40.26	127561
2023-03-23	40.38	41.06	39.87	39.90	131120
2023-03-24	39.57	40.91	39.46	40.69	111041
2023-03-27	41.07	41.29	40.31	40.48	86375
2023-03-28	40.09	40.45	39.53	39.64	112022
2023-03-29	40.10	41.27	40.05	41.22	131671
2023-03-30	41.55	42.60	41.55	42.48	139472
2023-03-31	42.79	43.72	42.60	43.67	171944
2023-04-03	43.63	44.32	42.60	43.07	129027
2023-04-04	43.23	43.23	42.52	43.13	98810
2023-04-05	42.66	43.18	42.42	42.91	107311
2023-04-06	43.08	43.64	42.76	43.61	91314
2023-04-10	43.40	43.75	42.37	43.14	139808
2023-04-11	43.24	43.79	43.24	43.37	90652
2023-04-12	43.77	43.93	43.37	43.48	89927
2023-04-13	43.36	43.74	42.60	43.00	101127
2023-04-14	43.19	43.19	41.76	42.99	116398
2023-04-17	43.04	43.91	42.74	43.87	87590
2023-04-18	43.98	44.00	43.09	43.39	102222
2023-04-19	43.12	44.84	43.12	44.68	107296
2023-04-20	44.50	44.76	43.38	43.67	108939
2023-04-21	43.85	44.10	43.22	44.00	76796
2023-04-24	43.91	44.27	43.24	43.82	73048
2023-04-25	43.32	43.99	41.63	42.15	132044
2023-04-26	41.18	42.48	41.01	41.61	110210
2023-04-27	41.69	42.77	41.69	42.66	106889
2023-04-28	42.47	43.76	42.47	42.93	131270
2023-05-01	42.77	43.21	42.09	42.36	117320
2023-05-02	42.06	42.57	39.90	40.50	128876
2023-05-03	40.55	41.62	40.48	40.57	80705
2023-05-04	40.17	41.72	39.82	41.66	144806
2023-05-05	42.16	42.69	41.87	42.56	112549
2023-05-08	42.66	42.81	42.05	42.14	58398
2023-05-09	41.78	41.78	40.95	41.37	92688
2023-05-10	41.82	42.37	41.23	42.11	84900
2023-05-11	41.65	42.18	41.27	42.12	115330
2023-05-12	42.08	42.08	41.30	41.53	109535
2023-05-15	41.25	41.67	40.66	41.50	114118
2023-05-16	40.91	41.68	40.06	40.08	82547
2023-05-17	40.45	41.05	39.78	40.88	102954
2023-05-18	40.65	41.38	40.40	41.13	75554
2023-05-19	41.62	41.92	41.18	41.35	61842
2023-05-22	41.37	41.98	41.22	41.69	83941
2023-05-23	41.77	42.67	41.74	41.81	79585
2023-05-24	41.57	41.57	40.73	40.74	74712
2023-05-25	40.50	40.86	40.15	40.33	89538
2023-05-26	40.29	40.79	40.04	40.64	60382
2023-05-30	40.75	41.40	40.75	41.01	65575
2023-05-31	41.17	41.46	40.76	41.04	105689
2023-06-01	41.18	41.38	40.39	40.66	80488
2023-06-02	41.37	43.75	41.36	43.58	87044
2023-06-05	43.23	43.36	41.98	43.58	49168
2023-06-06	42.88	45.23	42.88	45.10	85444
2023-06-07	45.50	47.07	45.50	46.57	104547
2023-06-08	45.72	45.86	44.30	45.65	117241
2023-06-09	45.83	46.55	45.31	46.06	98808
2023-06-12	45.97	46.56	45.10	45.44	135170
2023-06-13	45.37	45.96	44.23	44.28	102124
2023-06-14	44.37	45.53	44.37	45.21	67846
2023-06-15	44.91	46.00	44.60	45.87	113384
2023-06-16	46.22	46.89	45.39	46.72	260571
2023-06-20	46.48	46.76	45.93	46.01	116848
2023-06-21	45.78	45.88	45.15	45.42	48735
2023-06-22	45.23	45.23	43.75	44.35	56172
2023-06-23	43.77	44.12	42.39	42.48	812997
2023-06-26	42.34	44.49	42.34	44.15	132780
2023-06-27	44.21	45.04	44.01	44.78	119465
2023-06-28	44.78	45.08	44.35	44.85	138081
2023-06-29	44.56	45.94	44.56	45.85	84185
2023-06-30	46.45	46.82	44.67	45.48	222315
2023-07-03	45.55	46.68	45.55	46.48	66092
2023-07-05	46.15	47.03	45.55	46.40	89210
2023-07-06	45.73	46.97	44.85	46.93	81217
2023-07-07	46.95	47.25	46.46	46.50	104773
2023-07-10	46.46	47.22	46.39	47.09	69871
2023-07-11	47.46	48.60	47.22	48.46	93578
2023-07-12	48.99	49.87	48.59	48.91	120377
2023-07-13	49.04	49.28	48.31	48.72	77436
2023-07-14	48.54	48.70	47.50	47.78	119559
2023-07-17	47.82	48.25	47.66	47.93	55274
2023-07-18	47.85	48.35	47.03	47.26	84031
2023-07-19	47.86	47.88	46.82	47.18	125019
2023-07-20	47.22	47.86	46.95	47.77	65891
2023-07-21	48.01	48.17	47.22	47.53	55767
2023-07-24	47.71	48.29	47.32	47.62	62284
2023-07-25	46.84	47.88	42.38	42.78	208045
2023-07-26	42.70	43.89	42.59	42.78	124387
2023-07-27	42.92	42.92	40.79	40.84	102677
2023-07-28	41.22	41.64	40.42	41.08	114681
2023-07-31	41.00	42.29	40.95	41.56	97215
2023-08-01	41.17	41.47	40.54	40.63	90204
2023-08-02	40.03	40.67	39.90	40.20	172212
2023-08-03	39.83	39.96	38.77	39.57	167630
2023-08-04	39.67	40.41	39.24	39.44	70594
2023-08-07	39.20	39.96	38.78	39.64	110074
2023-08-08	39.28	39.28	38.41	38.85	87187
2023-08-09	38.89	39.11	38.14	38.24	170389
2023-08-10	38.24	38.95	37.70	37.85	99064
2023-08-11	37.75	38.45	37.75	38.05	59843
2023-08-14	37.80	37.84	35.78	36.10	115433
2023-08-15	35.60	36.84	35.43	36.63	131293
2023-08-16	36.59	36.64	35.42	35.57	105324
2023-08-17	35.77	37.28	35.76	36.76	342484
2023-08-18	36.49	38.30	36.28	37.19	305973
2023-08-21	37.13	37.13	36.22	36.41	104702
2023-08-22	36.46	36.98	35.95	35.98	66702
2023-08-23	35.97	36.94	35.85	36.89	120337
2023-08-24	36.82	37.46	36.77	37.29	95854
2023-08-25	37.32	37.61	37.11	37.43	73822
2023-08-28	37.50	38.01	37.32	37.44	82265
2023-08-29	37.56	37.61	37.24	37.59	57794
2023-08-30	37.49	38.12	37.49	37.98	55573
2023-08-31	37.96	38.08	37.48	37.55	103790
2023-09-01	37.82	37.89	37.19	37.29	63125
2023-09-05	36.81	36.87	36.50	36.65	91657
2023-09-06	36.91	37.07	36.25	36.50	81878
2023-09-07	36.47	37.30	36.23	36.38	143188
2023-09-08	36.34	36.62	36.14	36.20	76109
2023-09-11	36.29	36.36	35.62	35.95	77686
2023-09-12	35.94	36.37	35.80	36.31	94813
2023-09-13	36.13	36.33	35.44	35.21	97849
2023-09-14	35.71	36.38	35.50	36.11	86033
2023-09-15	35.84	36.23	35.41	35.79	373970
2023-09-18	35.93	35.93	35.09	35.12	83164
2023-09-19	35.10	35.59	34.42	34.65	198216
2023-09-20	34.85	35.30	34.37	34.51	279715
2023-09-21	34.09	34.16	32.69	32.72	160868
2023-09-22	32.80	33.84	32.78	33.03	136063
2023-09-25	32.99	33.33	32.52	32.71	93093
2023-09-26	32.50	32.83	31.42	31.61	175525
2023-09-27	31.76	32.50	31.24	31.27	119584
2023-09-28	31.13	32.25	31.12	31.88	184008
2023-09-29	32.45	32.45	31.36	32.18	160781
2023-10-02	31.83	31.96	31.00	31.29	137195
2023-10-03	30.95	30.96	30.28	30.44	83897
2023-10-04	30.42	30.83	30.11	30.83	104528
2023-10-05	30.83	31.12	30.51	31.00	100152
2023-10-06	30.76	31.40	30.22	31.23	173489
2023-10-09	31.05	32.00	30.95	31.93	130413
2023-10-10	31.90	32.22	31.35	31.59	133109
2023-10-11	31.70	32.32	31.30	31.47	112968
2023-10-12	31.50	31.55	30.81	31.35	85610
2023-10-13	31.27	31.30	29.99	30.00	169756
2023-10-16	30.37	31.58	29.99	31.27	202108
2023-10-17	31.03	31.94	31.03	31.50	129727
2023-10-18	31.28	31.34	30.60	30.65	53317
2023-10-19	30.29	31.12	30.21	30.26	85982
2023-10-20	30.56	30.56	29.57	29.63	100581
2023-10-23	29.43	29.69	28.81	29.00	97581
2023-10-24	29.25	29.76	28.89	29.60	70923
2023-10-25	29.21	29.33	28.30	28.34	72032
2023-10-26	28.47	28.77	27.63	28.10	90144
2023-10-27	28.31	28.31	26.59	26.75	154326
2023-10-30	27.05	27.30	26.32	26.84	159002
2023-10-31	28.02	28.02	26.21	26.99	201211
2023-11-01	27.30	27.64	26.29	26.91	180402
2023-11-02	27.52	28.90	27.52	28.60	130773
2023-11-03	29.61	30.84	29.61	30.05	125481
2023-11-06	29.88	30.71	29.25	29.89	142269
2023-11-07	29.89	29.89	29.12	29.40	118994
2023-11-08	29.62	29.82	29.15	29.80	108955
2023-11-09	30.10	30.14	29.04	29.37	124520
2023-11-10	29.68	30.21	29.18	30.07	119709
2023-11-13	29.68	29.74	28.75	28.87	157087
2023-11-14	30.44	32.00	30.44	31.04	251025
2023-11-15	30.99	31.41	30.42	30.54	159846
2023-11-16	30.70	31.02	30.23	30.29	108517
2023-11-17	30.71	30.71	29.87	30.39	134274
2023-11-20	30.62	31.04	30.13	30.98	84501
2023-11-21	30.58	30.63	30.07	30.30	67341
2023-11-22	30.44	31.02	30.34	30.78	87578
2023-11-24	30.90	31.62	30.67	31.09	52277
2023-11-27	31.03	31.42	30.61	30.73	112673
2023-11-28	30.61	31.43	30.31	31.11	87626
2023-11-29	31.45	32.14	30.39	30.46	232498
2023-11-30	30.55	30.69	29.92	30.45	210784
2023-12-01	30.54	32.24	30.49	32.23	307714
2023-12-04	32.04	32.86	32.04	32.59	116574
2023-12-05	32.50	32.84	31.71	32.44	176412
2023-12-06	32.87	33.06	31.83	31.95	237748
2023-12-07	32.03	32.51	31.94	32.31	166737
2023-12-08	32.23	32.56	31.86	32.31	180106
2023-12-11	32.22	32.40	31.72	32.02	114076
2023-12-12	32.11	32.61	31.70	32.61	145959
2023-12-13	32.59	35.21	32.31	34.12	273187
2023-12-14	35.28	35.93	35.00	35.92	288721
2023-12-15	36.15	36.39	34.86	35.43	781904
2023-12-18	35.75	35.75	34.76	34.83	133784
2023-12-19	35.02	35.32	34.56	34.75	288774
2023-12-20	33.85	34.83	33.85	33.94	328958
2023-12-21	34.35	34.52	33.56	33.98	112570
2023-12-22	34.22	35.16	34.17	34.52	114600
2023-12-26	34.63	34.92	34.42	34.86	67096
2023-12-27	34.98	35.07	34.50	34.80	77203
2023-12-28	34.49	35.48	34.49	35.43	117852
2023-12-29	35.25	35.45	34.43	34.43	134014
2024-01-02	34.03	34.99	34.03	34.60	113016
2024-01-03	34.26	34.26	33.56	33.64	124118
2024-01-04	33.76	34.20	33.50	33.80	120402
2024-01-05	33.62	34.16	33.22	33.39	103792
2024-01-08	33.32	34.10	33.27	34.01	91426
2024-01-09	33.50	33.77	33.13	33.31	114803
2024-01-10	33.22	33.54	32.81	32.93	117893
2024-01-11	32.63	32.73	32.19	32.70	202589
2024-01-12	33.37	33.78	32.80	32.87	103855
2024-01-16	32.53	33.00	32.22	32.28	132239
2024-01-17	31.66	32.03	30.60	31.34	120390
2024-01-18	31.45	31.45	30.87	31.07	81436
2024-01-19	31.26	32.34	31.00	32.29	91244
2024-01-22	32.60	33.48	32.60	33.14	174860
2024-01-23	33.43	33.81	32.23	32.72	97158
2024-01-24	33.13	33.13	32.25	32.27	81447
2024-01-25	32.97	33.04	32.23	32.33	85979
2024-01-26	32.63	32.70	32.20	32.35	67972
2024-01-29	32.30	32.51	32.11	32.31	143171
2024-01-30	32.17	32.23	31.61	31.70	84021
2024-01-31	31.76	32.00	30.31	30.55	187470
2024-02-01	30.50	31.15	29.68	31.12	171479
2024-02-02	30.54	32.05	30.36	31.65	143639
2024-02-05	31.07	31.65	30.54	30.95	308251
2024-02-06	30.95	31.62	30.83	31.25	82161
2024-02-07	31.29	31.29	30.39	30.67	96019
2024-02-08	30.51	30.93	30.43	30.71	89106
2024-02-09	30.77	30.91	30.44	30.68	159795
2024-02-12	30.75	31.37	30.75	31.09	187727
2024-02-13	29.97	29.97	29.14	29.61	215942
2024-02-14	29.92	30.19	29.61	29.88	144260
2024-02-15	30.29	31.38	30.16	31.21	167337
2024-02-16	30.74	31.31	30.53	31.08	155362
2024-02-20	30.80	31.10	29.00	29.24	245065
2024-02-21	29.00	29.53	28.97	29.05	192853
2024-02-22	28.98	29.37	28.35	29.33	422598
2024-02-23	29.42	29.66	28.95	29.32	148018
2024-02-26	29.32	29.51	28.23	28.35	116519
2024-02-27	28.64	28.91	28.37	28.59	142803
2024-02-28	28.20	28.87	28.20	28.25	115853
2024-02-29	28.71	29.34	28.58	29.21	259536
2024-03-01	29.18	29.67	28.80	29.43	255234
2024-03-04	29.46	30.04	29.00	29.85	101642
2024-03-05	29.68	30.23	29.57	29.83	245771
2024-03-06	30.30	30.30	29.63	30.24	247218
2024-03-07	30.58	30.68	30.02	30.36	165163
2024-03-08	30.71	31.35	30.64	30.97	165856
2024-03-11	30.78	31.16	30.51	30.73	130651
2024-03-12	30.76	30.82	30.55	30.57	159270
2024-03-13	30.48	30.96	30.25	30.43	211687
2024-03-14	30.43	30.54	29.59	29.88	294286
2024-03-15	29.57	30.15	29.36	29.95	347386
2024-03-18	29.33	29.71	29.01	29.31	215633
2024-03-19	29.14	29.86	29.14	29.73	95430
2024-03-20	29.56	31.36	29.48	31.05	198674
2024-03-21	31.26	31.81	31.17	31.44	140670
2024-03-22	31.56	31.56	30.41	30.41	227043
2024-03-25	30.56	30.85	30.42	30.68	138020
2024-03-26	31.03	31.03	30.02	30.34	137269
2024-03-27	30.75	31.49	30.75	31.45	257089
2024-03-28	31.61	32.34	31.61	32.19	216143
2024-04-01	32.24	32.24	31.18	31.57	120405
2024-04-02	31.22	31.29	30.25	30.60	192452
2024-04-03	30.38	30.96	30.21	30.89	106680
2024-04-04	31.26	31.45	30.94	30.95	215039
2024-04-05	30.92	31.47	30.62	31.35	89719
2024-04-08	31.70	32.72	31.70	32.72	107457
2024-04-09	32.84	33.49	32.84	33.43	100288
2024-04-10	32.08	32.41	31.85	32.18	186644
2024-04-11	32.50	32.60	31.80	32.45	99399
2024-04-12	32.23	32.36	31.87	31.89	105481
2024-04-15	32.02	32.02	30.97	31.39	90356
2024-04-16	31.06	31.45	30.73	31.17	132863
2024-04-17	31.17	31.57	30.78	30.78	194675
2024-04-18	31.00	31.34	30.95	31.33	172360
2024-04-19	31.28	32.20	31.28	32.11	125612
2024-04-22	32.13	32.73	31.94	32.71	189518
2024-04-23	32.62	33.60	32.62	33.02	96297
2024-04-24	32.73	33.68	32.67	33.30	109819
2024-04-25	32.88	33.38	32.70	32.85	104314
2024-04-26	33.02	33.69	33.02	33.27	93867
2024-04-29	33.52	33.81	33.02	33.31	106607
2024-04-30	32.67	34.57	32.25	34.24	144503
2024-05-01	35.55	35.67	34.00	34.07	153607
2024-05-02	34.53	34.55	33.94	34.27	150230
2024-05-03	35.03	35.38	34.51	34.85	177014
2024-05-06	35.00	35.62	35.00	35.37	143890
2024-05-07	35.56	35.61	34.54	34.82	121606
2024-05-08	34.64	35.26	34.47	35.02	112126
2024-05-09	35.29	35.84	35.21	35.76	127512
2024-05-10	35.94	36.03	35.40	35.88	72285
2024-05-13	36.02	36.10	35.48	35.78	71216
2024-05-14	36.27	36.49	35.64	35.80	105004
2024-05-15	36.40	36.64	36.32	36.40	113082
2024-05-16	36.42	36.63	36.15	36.36	58190
2024-05-17	36.44	36.58	36.07	36.51	111144
2024-05-20	36.38	36.74	36.17	36.41	169060
2024-05-21	36.43	36.75	36.43	36.49	180304
2024-05-22	36.34	36.71	35.92	36.11	113450
2024-05-23	36.15	36.22	35.56	35.80	224098
2024-05-24	36.41	36.75	36.05	36.54	151584
2024-05-28	36.74	36.78	36.18	36.28	102623
2024-05-29	35.60	35.60	34.50	35.51	236360
2024-05-30	35.87	36.01	35.38	35.81	151079
2024-05-31	36.07	36.77	36.02	36.67	206032
2024-06-03	36.73	37.48	36.55	37.33	123784
2024-06-04	37.06	38.58	37.06	38.47	114358
2024-06-05	38.48	38.99	38.10	38.91	102740
2024-06-06	38.66	38.95	38.66	38.87	85992
2024-06-07	38.30	38.56	37.65	37.80	176325
2024-06-10	37.01	37.69	36.64	37.44	172799
2024-06-11	36.99	37.47	36.79	37.17	110805
2024-06-12	38.44	39.09	37.19	37.23	138353
2024-06-13	37.37	37.85	36.71	37.08	107361
2024-06-14	36.72	37.16	36.64	37.08	134880
2024-06-17	36.79	37.12	36.50	36.86	131750
2024-06-18	36.79	37.22	36.79	37.07	97574
2024-06-20	36.82	37.29	36.72	37.17	78361
2024-06-21	37.29	37.58	36.95	37.25	421704
2024-06-24	37.44	38.26	37.30	38.20	67777
2024-06-25	38.09	38.38	37.84	38.05	95389
2024-06-26	37.65	38.20	37.31	38.01	106412
2024-06-27	38.31	38.77	38.17	38.73	114625
2024-06-28	39.10	39.72	38.84	39.51	917280
2024-07-01	39.50	39.70	38.89	39.26	242702
2024-07-02	39.41	39.79	39.37	39.41	88543
2024-07-03	39.41	39.53	38.60	38.63	64770
2024-07-05	38.63	38.82	38.27	38.40	96744
2024-07-08	38.62	38.85	38.30	38.55	62354
2024-07-09	38.49	38.64	37.95	37.97	95579
2024-07-10	38.28	38.75	38.19	38.48	90655
2024-07-11	39.44	40.26	38.99	39.57	126737
2024-07-12	39.91	40.14	39.48	39.52	105273
2024-07-15	39.94	40.66	39.50	40.29	90093
2024-07-16	40.65	41.38	39.97	41.33	151370
2024-07-17	41.19	42.27	40.79	41.41	120342
2024-07-18	41.18	42.02	40.98	41.28	91584
2024-07-19	41.29	41.59	40.73	40.79	118930
2024-07-22	41.16	42.50	40.78	42.36	118527
2024-07-23	42.32	43.15	41.86	42.84	98545
2024-07-24	42.74	43.61	42.13	42.77	163289
2024-07-25	42.90	43.71	42.21	42.58	153999
2024-07-26	43.20	43.72	42.80	43.31	101199
2024-07-29	43.45	43.71	42.89	43.56	104721
2024-07-30	43.98	43.98	42.12	43.75	186778
2024-07-31	44.10	44.67	43.23	43.69	171526
2024-08-01	44.13	44.44	43.81	44.35	118761
2024-08-02	44.23	45.32	43.99	44.26	212500
2024-08-05	42.89	43.28	41.71	42.78	192762
2024-08-06	42.68	43.92	42.68	43.64	70447
2024-08-07	43.78	44.47	43.18	43.31	210250
2024-08-08	43.69	44.12	43.45	43.87	112264
2024-08-09	44.18	44.18	43.27	43.69	110002
2024-08-12	43.85	43.85	42.85	43.27	80942
2024-08-13	43.67	43.97	43.31	43.80	116416
2024-08-14	43.86	44.28	43.64	43.82	125027
2024-08-15	44.49	45.11	43.67	44.80	115064
2024-08-16	44.74	45.27	44.49	44.96	60674
2024-08-19	45.00	45.40	44.94	45.08	86285
2024-08-20	45.01	45.01	44.46	44.47	73701
2024-08-21	44.75	44.79	44.25	44.55	98416
2024-08-22	44.58	44.66	44.00	44.24	45981
2024-08-23	44.48	45.75	44.34	45.66	81447
2024-08-26	46.00	46.37	45.60	45.96	65725
2024-08-27	45.84	46.70	45.55	46.45	64026
2024-08-28	46.32	46.92	46.32	46.89	66028
2024-08-29	47.00	47.66	46.58	47.45	88201
2024-08-30	47.84	48.37	46.84	47.30	106458
2024-09-03	46.85	47.65	46.80	47.17	101969
2024-09-04	46.88	47.48	45.58	45.69	171272
2024-09-05	46.21	46.56	45.80	45.91	82086
2024-09-06	45.85	45.85	44.56	44.89	111651
2024-09-09	44.80	44.89	44.24	44.67	105211
2024-09-10	44.86	45.94	44.82	45.89	100687
2024-09-11	45.43	45.43	44.96	45.18	91452
2024-09-12	45.24	45.62	45.04	45.06	87724
2024-09-13	45.67	45.99	45.37	45.90	107309
2024-09-16	46.18	46.76	45.95	46.51	179776
2024-09-17	46.81	46.81	45.79	45.94	113203
2024-09-18	45.92	46.28	45.25	45.42	148560
2024-09-19	46.27	46.27	45.28	45.77	141025
2024-09-20	45.40	45.55	44.61	44.86	642810
2024-09-23	45.15	45.39	44.81	44.98	158487
2024-09-24	44.74	45.71	44.65	45.40	177246
2024-09-25	45.48	45.48	44.69	44.92	92137
2024-09-26	45.27	45.29	43.68	43.77	112639
2024-09-27	44.19	44.19	43.11	43.40	132406
2024-09-30	43.14	44.49	43.14	44.01	213448
2024-10-01	44.16	44.27	43.12	43.34	97749
2024-10-02	43.06	43.35	42.72	43.12	79752
2024-10-03	43.05	43.36	42.32	42.77	95286
2024-10-04	42.87	42.87	42.10	42.76	87923
2024-10-07	42.39	42.62	42.04	42.55	139810
2024-10-08	42.78	42.87	41.91	42.44	120006
2024-10-09	42.44	42.45	41.62	42.19	87308
2024-10-10	41.96	42.41	41.44	42.12	147310
2024-10-11	42.38	42.78	42.25	42.73	106931
2024-10-14	42.56	43.42	42.13	43.20	80860
2024-10-15	43.37	44.10	43.31	43.44	97863
2024-10-16	43.82	45.24	43.81	45.15	147671
2024-10-17	45.03	45.40	44.45	44.73	128996
2024-10-18	44.80	45.09	44.30	44.68	105800
2024-10-21	44.95	44.99	43.75	44.05	110279
2024-10-22	43.97	44.31	43.86	44.11	55811
2024-10-23	44.08	44.75	43.97	44.36	134491
2024-10-24	44.57	44.60	43.76	43.92	112916
2024-10-25	44.27	44.27	43.13	43.19	67443
2024-10-28	43.42	43.88	42.78	43.00	112393
2024-10-29	43.94	43.94	42.65	43.00	151318
2024-10-30	42.65	43.09	42.20	42.69	153484
2024-10-31	42.44	42.68	41.64	41.65	162952
2024-11-01	41.86	42.21	40.44	40.76	129112
2024-11-04	40.81	41.63	40.70	41.19	175908
2024-11-05	41.04	42.43	40.82	42.32	164680
2024-11-06	43.67	44.91	42.99	43.69	243352
2024-11-07	43.75	44.74	43.21	44.51	119925
2024-11-08	44.76	46.38	44.76	46.10	119007
2024-11-11	46.20	46.86	46.01	46.53	96461
2024-11-12	46.15	46.91	45.75	45.87	140812
2024-11-13	46.34	46.72	45.91	46.01	83556
2024-11-14	45.94	46.09	45.07	45.09	91749
2024-11-15	45.13	45.55	44.65	45.53	103777
2024-11-18	45.53	45.96	45.14	45.40	89022
2024-11-19	45.32	46.15	45.17	46.12	136396
2024-11-20	45.87	46.41	45.38	45.77	104859
2024-11-21	45.90	46.31	45.78	46.18	84149
2024-11-22	46.40	46.98	46.25	46.48	94200
2024-11-25	46.85	47.90	46.68	47.16	158387
2024-11-26	47.16	47.92	46.92	47.74	83644
2024-11-27	48.04	48.31	47.44	47.46	79239
2024-11-29	47.64	47.67	46.62	47.07	77505
2024-12-02	47.41	47.41	46.27	46.68	84869
2024-12-03	46.87	46.91	46.40	46.71	83896
2024-12-04	46.59	46.95	46.25	46.93	120218
2024-12-05	46.53	46.77	45.79	46.02	72649
2024-12-06	46.35	46.43	45.59	46.14	66789
2024-12-09	46.20	46.57	45.72	46.40	79992
2024-12-10	46.27	46.27	45.38	45.70	88118
2024-12-11	45.97	46.35	45.51	45.82	83544
2024-12-12	45.57	46.45	45.57	45.34	62917
2024-12-13	45.36	45.36	44.52	44.88	149072
2024-12-16	44.66	46.15	44.47	45.57	101924
2024-12-17	45.22	45.77	44.31	44.67	130358
2024-12-18	44.89	45.19	42.28	42.47	137283
2024-12-19	42.96	43.58	41.57	41.64	112352
2024-12-20	41.38	42.96	41.04	42.52	874741
2024-12-23	42.19	42.50	41.66	42.01	96571
2024-12-24	42.09	42.38	41.87	42.34	28537
2024-12-26	42.15	42.56	41.90	42.39	77643
2024-12-27	41.99	42.35	41.37	41.65	81130
2024-12-30	41.11	41.50	40.83	41.35	84022
2024-12-31	41.63	42.14	41.41	41.75	92977
2025-01-02	41.66	41.87	40.77	41.02	96441
2025-01-03	40.99	41.59	40.79	41.59	130338
2025-01-06	41.42	41.54	39.76	39.85	94939
2025-01-07	39.81	40.15	38.84	39.09	94988
2025-01-08	39.02	39.02	38.33	38.71	143160
2025-01-10	38.04	38.29	37.28	37.37	113967
2025-01-13	37.32	38.27	37.24	38.21	111642
2025-01-14	38.21	38.99	38.21	38.89	88227
2025-01-15	39.90	40.08	39.12	39.30	129245
2025-01-16	39.39	39.67	38.95	39.61	84573
2025-01-17	39.81	40.02	38.87	39.25	94350
2025-01-21	39.34	39.93	39.30	39.54	79339
2025-01-22	39.29	39.29	38.28	38.58	157926
2025-01-23	38.60	38.60	37.89	38.05	111126
2025-01-24	37.73	38.75	37.73	38.70	115814
2025-01-27	38.72	40.16	38.72	39.42	72854
2025-01-28	39.21	39.60	38.97	39.28	68635
2025-01-29	39.26	39.64	38.50	38.78	83617
2025-01-30	39.29	39.96	39.29	39.56	58312
2025-01-31	39.34	40.04	39.00	39.48	99617
2025-02-03	38.98	39.58	38.65	38.91	75016
2025-02-04	38.66	39.43	38.39	39.23	63050
2025-02-05	39.57	39.98	39.45	39.55	64473
2025-02-06	39.57	40.11	39.22	40.09	100429
2025-02-07	39.98	40.14	39.12	39.76	116201
2025-02-10	39.81	40.32	39.11	39.92	75623
2025-02-11	39.66	40.71	39.32	40.63	93117
2025-02-12	39.72	40.61	39.72	39.82	134740
2025-02-13	39.92	40.74	39.83	40.66	79844
2025-02-14	40.85	41.46	40.15	40.16	76190
2025-02-18	40.07	40.36	39.45	39.71	72575
2025-02-19	39.41	39.55	38.76	39.03	153885
2025-02-20	38.81	39.57	38.68	39.10	193572
2025-02-21	39.45	39.45	38.51	38.77	166856
2025-02-24	39.03	39.68	38.82	38.96	100609
2025-02-25	38.80	41.31	38.80	40.42	240903
2025-02-26	40.62	40.88	40.19	40.53	104176
2025-02-27	40.44	42.09	40.44	41.70	123793
2025-02-28	41.87	42.68	41.72	42.55	181484
2025-03-03	42.45	43.13	41.66	42.16	152537
2025-03-04	42.09	42.25	41.12	41.20	102806
2025-03-05	40.91	41.66	40.51	41.31	101614
2025-03-06	40.83	40.83	39.88	40.43	83225
2025-03-07	40.56	40.86	40.10	40.66	110721
2025-03-10	40.61	41.30	40.16	40.26	95276
2025-03-11	40.32	40.48	39.46	39.92	155810
2025-03-12	39.90	39.90	38.85	39.55	120780
2025-03-13	39.64	40.12	38.60	38.18	108657
2025-03-14	38.42	38.91	37.90	38.64	286829
2025-03-17	38.41	39.00	38.15	38.90	283659
2025-03-18	38.91	39.42	38.58	38.83	259328
2025-03-19	38.71	39.15	38.46	38.83	140401
2025-03-20	38.42	38.95	38.23	38.29	131192
2025-03-21	38.00	38.18	37.54	37.84	566170
2025-03-24	38.36	38.96	38.34	38.86	125739
2025-03-25	38.82	38.98	38.17	38.51	124687
2025-03-26	38.67	38.92	38.22	38.43	102169
2025-03-27	38.54	38.98	38.47	38.84	90269
2025-03-28	39.00	39.37	38.49	39.08	106037
2025-03-31	39.02	39.99	38.96	39.53	139501
2025-04-01	39.59	40.51	39.06	40.50	191199
2025-04-02	40.14	40.78	40.04	40.68	106325

Explore More About NXRT

Coins representing dividend payouts and trends

NXRT Dividend History

Discover NexPoint Residential Trust'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

NXRT Stock Split History

Discover NexPoint Residential Trust'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

NXRT Historical Prices

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

Web Analytics