QXO Historical Prices

Summary

Key Stock Metrics

10.61

(August 7, 2024)

52-Week Low

157.28

(July 24, 2024)

52-Week High

290.00

(June 10, 2024)

All-Time High

20.73

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-03-15	7.68	7.68	7.68	7.68	29
2012-03-19	7.70	38.40	7.70	10.08	159
2012-03-20	14.40	14.40	14.40	14.40	1
2012-03-21	14.40	16.80	14.40	16.80	22
2012-03-23	16.82	19.20	16.82	16.85	31
2012-03-26	36.00	38.40	24.24	28.80	628
2012-03-27	33.60	36.00	28.80	30.00	460
2012-03-28	35.98	35.98	24.84	24.84	81
2012-03-29	33.60	38.40	33.60	38.40	211
2012-03-30	40.80	61.20	40.80	43.20	865
2012-04-02	57.60	57.60	43.20	43.20	212
2012-04-03	45.60	52.80	43.20	43.20	144
2012-04-04	43.20	43.20	43.20	43.20	104
2012-04-05	38.40	48.00	30.00	30.24	23
2012-04-09	30.24	43.20	30.24	43.20	32
2012-04-10	42.00	43.20	31.20	31.20	6
2012-04-11	30.24	30.24	30.24	30.24	4
2012-04-12	33.60	33.60	33.60	33.60	94
2012-04-13	27.60	27.60	27.60	27.60	30
2012-04-16	26.40	26.40	26.40	26.40	37
2012-04-17	24.00	24.00	16.80	24.00	110
2012-04-18	33.60	33.60	33.60	33.60	56
2012-04-20	31.20	37.20	31.20	37.20	75
2012-04-23	37.18	40.80	36.00	38.40	390
2012-04-24	38.40	48.00	38.40	43.20	113
2012-04-25	45.60	45.60	43.39	43.39	63
2012-04-26	43.39	43.39	39.07	39.07	6
2012-04-27	39.07	48.00	39.07	48.00	159
2012-04-30	48.00	62.40	48.00	62.40	533
2012-05-01	50.40	122.40	50.40	62.40	52
2012-05-02	62.40	62.40	48.00	56.40	186
2012-05-03	57.60	57.60	57.60	57.60	29
2012-05-04	84.00	84.00	40.80	82.80	7
2012-05-07	84.00	96.00	57.60	96.00	1062
2012-05-08	96.00	96.00	48.00	93.60	11
2012-05-09	88.80	88.80	52.80	84.00	59
2012-05-14	81.60	81.60	81.60	81.60	2
2012-05-15	52.80	71.76	52.80	52.80	57
2012-05-16	52.80	52.80	52.80	52.80	20
2012-05-17	52.80	52.80	36.00	45.60	93
2012-05-18	55.20	55.20	38.64	38.64	2
2012-05-21	48.00	48.00	48.00	48.00	51
2012-05-22	40.80	55.20	40.80	55.20	21
2012-05-23	57.60	60.00	55.20	60.00	53
2012-05-24	48.00	48.00	48.00	48.00	2
2012-05-25	48.00	48.00	48.00	48.00	2
2012-05-29	52.80	52.80	52.80	52.80	1
2012-05-30	52.80	52.80	52.80	52.80	9
2012-05-31	60.00	60.00	60.00	60.00	2
2012-06-04	52.80	52.80	52.80	52.80	5
2012-06-05	52.80	52.80	52.80	52.80	24
2012-06-07	52.80	60.00	52.80	60.00	37
2012-06-08	76.78	76.78	60.00	60.00	18
2012-06-11	45.60	76.78	40.80	76.78	11
2012-06-13	40.80	60.00	40.80	60.00	40
2012-06-14	60.00	60.00	48.00	50.40	30
2012-06-15	60.00	71.98	60.00	69.60	106
2012-06-18	71.98	71.98	40.80	40.80	6
2012-06-20	45.60	69.60	45.60	69.60	2
2012-06-21	64.80	64.80	64.80	64.80	4
2012-06-22	60.00	60.00	60.00	60.00	1
2012-06-25	48.00	62.40	48.00	62.40	47
2012-06-26	48.00	48.00	48.00	48.00	7
2012-06-28	38.40	43.20	36.00	36.00	101
2012-06-29	48.00	48.00	48.00	48.00	3
2012-07-02	48.00	48.00	48.00	48.00	1
2012-07-03	36.00	36.00	36.00	36.00	24
2012-07-11	31.20	31.20	31.20	31.20	2
2012-07-12	31.20	36.00	31.20	36.00	21
2012-07-13	40.80	40.80	40.75	40.75	4
2012-07-16	40.78	40.78	40.75	40.75	19
2012-07-17	38.40	38.40	38.40	38.40	3
2012-07-19	60.00	60.00	26.40	55.20	15
2012-07-20	57.60	57.60	57.60	57.60	1
2012-07-23	24.00	57.60	24.00	55.20	3
2012-07-26	57.60	59.95	57.60	59.95	35
2012-07-27	57.60	57.60	26.88	57.60	7
2012-07-30	29.28	59.95	29.28	59.95	5
2012-08-03	36.00	38.40	27.72	38.40	21
2012-08-07	57.60	57.60	57.60	57.60	0
2012-08-08	36.00	57.60	36.00	57.60	2
2012-08-10	57.60	57.60	57.60	57.60	12
2012-08-14	57.60	57.60	57.60	57.60	0
2012-08-15	36.00	57.60	36.00	57.60	62
2012-08-16	36.00	36.00	36.00	36.00	45
2012-08-17	40.80	40.80	40.80	40.80	49
2012-08-21	40.80	45.60	40.80	40.80	98
2012-08-23	40.80	40.80	40.80	40.80	0
2012-08-27	33.60	33.60	33.60	33.60	2
2012-08-28	33.60	33.60	33.60	33.60	29
2012-08-30	33.60	33.60	33.60	33.60	4
2012-09-06	33.60	33.60	33.60	33.60	4
2012-09-14	45.60	45.60	43.20	43.20	13
2012-09-17	32.16	32.16	32.16	32.16	1
2012-09-18	57.60	57.60	43.20	43.20	6
2012-09-19	43.20	43.20	33.60	43.20	25
2012-09-20	36.00	57.60	36.00	57.60	53
2012-09-24	31.20	52.80	31.20	52.80	1
2012-09-28	11.04	48.00	11.04	48.00	1
2012-10-03	48.00	48.00	11.52	43.20	9
2012-10-05	38.40	49.20	13.94	49.20	46
2012-10-08	26.40	48.00	26.40	48.00	46
2012-10-09	48.00	48.00	48.00	48.00	53
2012-10-11	36.00	45.60	31.20	45.60	144
2012-11-01	40.80	40.80	40.80	40.80	1
2012-11-02	26.42	40.75	26.42	40.75	6
2012-11-05	26.52	26.52	26.40	26.40	5
2012-11-06	26.40	40.56	26.40	40.56	51
2012-11-07	28.80	40.56	16.80	40.56	44
2012-11-08	38.40	38.40	26.64	28.73	211
2012-11-09	17.09	34.80	17.09	34.80	5
2012-11-13	16.82	34.08	16.82	34.08	29
2012-11-15	34.80	34.80	34.80	34.80	8
2012-11-16	34.80	34.80	34.80	34.80	2
2012-11-19	20.40	34.80	17.81	34.80	27
2012-11-27	33.60	33.60	33.60	33.60	1
2012-11-29	32.40	33.60	32.40	33.60	5
2012-12-03	18.00	31.20	18.00	31.20	2
2012-12-07	26.40	26.40	17.16	26.40	13
2012-12-10	24.00	24.00	24.00	24.00	20
2012-12-13	17.52	33.36	17.52	33.36	52
2012-12-14	12.00	32.40	12.00	32.40	94
2012-12-17	12.96	24.58	12.96	24.58	8
2012-12-18	24.00	24.00	24.00	24.00	93
2012-12-19	24.58	24.58	24.58	24.58	25
2012-12-20	24.41	24.84	24.41	24.84	62
2012-12-24	24.84	24.84	24.84	24.84	7
2012-12-28	1.44	28.80	1.44	28.80	15
2013-01-02	28.80	28.80	28.80	28.80	23
2013-01-03	1.68	28.68	1.68	28.68	2
2013-01-07	26.40	26.40	19.20	24.00	33
2013-01-08	17.16	25.46	17.16	25.46	3
2013-01-10	24.00	24.00	24.00	24.00	9
2013-01-11	25.20	25.20	25.20	25.20	2
2013-01-14	8.16	25.20	8.16	25.20	15
2013-01-15	25.20	25.20	12.00	12.00	24
2013-01-16	14.40	14.40	14.40	14.40	8
2013-01-22	14.40	14.40	14.40	14.40	6
2013-01-23	14.40	14.40	14.40	14.40	1
2013-01-25	12.00	12.00	12.00	12.00	0
2013-01-30	12.12	12.12	12.12	12.12	2
2013-01-31	12.00	12.00	12.00	12.00	27
2013-02-05	16.80	24.00	16.80	24.00	113
2013-02-06	24.00	24.00	24.00	24.00	50
2013-02-08	12.00	12.00	12.00	12.00	2
2013-02-11	36.00	36.00	16.80	16.80	11
2013-02-12	26.59	36.00	16.80	36.00	96
2013-02-13	17.40	36.00	17.40	36.00	6
2013-02-19	26.59	36.00	26.59	36.00	58
2013-02-20	36.00	36.00	36.00	36.00	150
2013-02-21	26.40	36.00	26.40	36.00	34
2013-02-25	26.40	36.00	26.40	27.60	85
2013-02-26	36.00	36.00	36.00	36.00	104
2013-02-27	45.60	45.60	28.80	36.00	38
2013-02-28	31.20	31.20	31.20	31.20	22
2013-03-01	40.80	40.80	40.80	40.80	83
2013-03-04	40.80	40.80	40.80	40.80	15
2013-03-05	40.80	40.80	33.60	40.80	51
2013-03-06	33.60	36.00	33.60	36.00	23
2013-03-07	40.80	40.80	28.80	36.00	113
2013-03-13	43.20	43.20	36.00	36.00	25
2013-03-14	26.40	43.20	26.40	43.20	56
2013-03-15	31.20	46.80	31.20	46.80	68
2013-03-18	46.80	46.80	36.00	36.00	41
2013-03-19	45.12	48.00	45.12	48.00	75
2013-03-20	48.00	48.00	48.00	48.00	8
2013-03-21	48.00	48.00	48.00	48.00	167
2013-03-22	38.40	38.40	38.40	38.40	11
2013-03-25	48.00	48.00	48.00	48.00	32
2013-03-26	48.00	48.00	48.00	48.00	1
2013-03-27	47.76	47.76	47.76	47.76	59
2013-03-28	48.00	48.00	26.64	47.76	24
2013-04-02	48.00	48.00	48.00	48.00	41
2013-04-03	26.40	48.00	26.40	43.20	86
2013-04-04	43.20	55.20	43.20	55.20	64
2013-04-05	38.40	54.00	38.40	54.00	2
2013-04-08	42.00	42.00	38.40	38.40	52
2013-04-09	38.40	38.40	38.40	38.40	75
2013-04-22	24.00	48.00	24.00	48.00	1
2013-04-24	15.84	47.52	15.84	47.52	0
2013-04-25	38.40	38.40	38.40	38.40	64
2013-04-26	38.40	38.40	38.40	38.40	41
2013-04-29	43.20	48.00	43.20	48.00	21
2013-05-01	17.04	36.50	17.04	36.50	25
2013-05-02	36.50	36.50	36.50	36.50	2
2013-05-03	15.60	36.50	15.60	36.50	0
2013-05-08	48.00	48.00	17.06	45.60	42
2013-05-09	15.72	45.60	15.72	45.60	2
2013-05-13	18.24	45.60	18.24	45.60	5
2013-05-14	18.00	36.00	18.00	36.00	5
2013-05-15	36.00	36.00	18.24	26.40	98
2013-05-17	36.00	36.00	36.00	36.00	20
2013-05-21	36.00	36.00	36.00	36.00	22
2013-05-22	26.40	45.60	24.00	45.60	34
2013-05-23	24.00	45.60	24.00	45.60	4
2013-05-28	24.00	43.20	24.00	43.20	9
2013-05-29	39.60	43.20	24.24	42.00	101
2013-05-30	25.20	42.00	25.20	42.00	3
2013-05-31	27.60	27.60	27.60	27.60	2
2013-06-03	29.57	40.80	29.57	40.80	76
2013-06-07	31.20	40.32	31.20	40.32	2
2013-06-10	31.20	40.32	31.20	40.32	1
2013-06-11	33.60	43.20	33.60	43.20	158
2013-06-12	43.20	43.20	40.80	40.80	7
2013-06-13	43.20	43.20	36.00	39.60	292
2013-06-14	39.60	40.80	39.60	40.80	84
2013-06-17	34.92	34.92	34.92	34.92	2
2013-06-18	34.80	34.80	34.80	34.80	16
2013-06-24	36.00	36.00	36.00	36.00	10
2013-06-27	36.00	39.60	36.00	39.60	221
2013-07-02	40.80	40.80	40.80	40.80	8
2013-07-05	36.00	36.00	36.00	36.00	62
2013-07-11	36.00	36.00	33.60	33.60	10
2013-07-12	33.60	33.60	31.20	31.20	34
2013-07-15	36.00	38.40	33.60	33.60	96
2013-07-16	33.60	33.60	33.60	33.60	20
2013-07-18	33.60	33.60	31.20	31.20	35
2013-07-19	31.20	31.20	31.20	31.20	1
2013-07-24	31.20	31.20	31.20	31.20	4
2013-07-25	31.20	31.20	31.20	31.20	4
2013-07-26	34.80	34.80	34.80	34.80	10
2013-07-30	31.20	31.20	27.60	27.60	28
2013-07-31	32.23	36.00	32.23	36.00	35
2013-08-01	36.00	36.00	36.00	36.00	4
2013-08-02	28.80	36.00	28.80	36.00	7
2013-08-05	26.40	26.40	26.40	26.40	0
2013-08-06	26.40	26.40	26.40	26.40	4
2013-08-07	26.40	36.00	26.40	36.00	2
2013-08-08	26.40	26.40	26.40	26.40	2
2013-08-09	30.00	30.00	26.40	26.40	9
2013-08-12	26.40	27.38	26.40	26.64	70
2013-08-13	36.00	36.00	31.20	36.00	39
2013-08-14	36.00	36.00	31.20	36.00	69
2013-08-15	31.20	34.80	31.20	34.80	16
2013-08-16	34.80	34.80	34.80	34.80	8
2013-08-19	30.00	34.80	30.00	34.80	12
2013-08-22	30.00	34.80	30.00	34.80	42
2013-08-27	28.80	28.80	28.80	28.80	33
2013-08-28	31.20	31.20	26.40	26.40	25
2013-08-29	26.40	33.60	26.40	33.60	10
2013-09-03	33.60	33.60	33.60	33.60	5
2013-09-05	26.40	26.40	24.00	24.00	26
2013-09-06	24.00	28.80	24.00	28.80	155
2013-09-12	26.40	26.40	26.40	26.40	14
2013-09-13	26.40	26.40	26.40	26.40	20
2013-09-16	26.40	33.60	24.00	24.00	119
2013-09-17	24.00	24.00	21.60	21.60	104
2013-09-18	21.60	24.00	21.60	24.00	57
2013-09-20	19.20	19.20	19.20	19.20	50
2013-09-23	19.20	19.20	19.20	19.20	89
2013-09-25	19.20	19.22	19.20	19.20	66
2013-09-26	19.20	24.00	19.20	20.40	86
2013-09-30	20.40	20.40	16.80	16.80	387
2013-10-01	15.60	15.60	14.40	14.40	77
2013-10-02	20.40	20.40	20.40	20.40	41
2013-10-08	16.80	27.60	16.80	27.60	2
2013-10-09	27.60	27.60	27.60	27.60	1
2013-10-10	16.80	27.60	16.80	27.60	18
2013-10-11	16.80	16.80	16.80	16.80	3
2013-10-15	24.00	27.60	24.00	27.60	55
2013-10-21	19.20	27.60	19.20	19.20	179
2013-10-23	19.20	19.20	19.20	19.20	3
2013-10-24	26.40	26.40	24.00	24.48	168
2013-10-25	24.48	28.80	24.48	28.80	14
2013-10-29	24.48	24.48	24.48	24.48	2
2013-10-30	24.48	30.00	24.48	30.00	50
2013-10-31	24.48	24.48	24.48	24.48	3
2013-11-04	24.96	24.96	24.96	24.96	15
2013-11-05	26.40	28.80	26.40	28.80	135
2013-11-06	24.96	28.80	24.96	28.80	23
2013-11-08	28.80	28.80	28.80	28.80	3
2013-11-11	26.40	26.40	26.40	26.40	62
2013-11-12	26.40	26.40	16.80	19.20	652
2013-11-13	19.68	19.68	19.68	19.68	17
2013-11-15	24.00	24.00	24.00	24.00	20
2013-11-18	19.20	24.00	19.20	19.20	124
2013-11-21	19.20	19.20	19.20	19.20	24
2013-11-26	16.80	16.80	16.80	16.80	9
2013-11-27	16.80	24.00	16.80	24.00	5
2013-11-29	24.00	24.00	24.00	24.00	22
2013-12-02	24.00	24.00	19.20	24.00	107
2013-12-03	19.20	21.60	19.20	21.60	23
2013-12-04	21.60	21.60	21.60	21.60	194
2013-12-05	24.00	28.80	24.00	28.80	61
2013-12-06	19.20	26.40	19.20	26.40	145
2013-12-09	19.20	19.20	19.20	19.20	12
2013-12-10	28.80	31.20	19.20	31.20	35
2013-12-11	28.80	28.80	28.80	28.80	115
2013-12-13	21.60	24.00	16.80	24.00	247
2013-12-17	21.60	21.60	21.60	21.60	83
2013-12-18	19.20	22.80	19.20	22.80	6
2013-12-19	22.80	22.80	22.80	22.80	4
2013-12-20	22.80	33.60	21.60	33.60	166
2013-12-23	33.60	33.60	21.60	33.60	37
2013-12-26	21.60	21.60	21.60	21.60	0
2013-12-27	24.05	24.05	23.98	24.00	177
2013-12-30	24.00	31.20	21.60	31.20	52
2013-12-31	16.80	16.80	16.80	16.80	1
2014-01-02	31.20	31.20	31.20	31.20	20
2014-01-03	33.60	33.60	16.80	33.60	37
2014-01-08	19.44	33.36	19.44	33.36	5
2014-01-10	16.82	33.36	16.82	33.36	1
2014-01-15	16.82	33.36	16.82	33.36	84
2014-01-16	20.42	33.36	20.42	33.36	64
2014-01-21	24.07	33.34	24.05	24.05	196
2014-01-22	33.12	33.12	33.12	33.12	4
2014-01-23	33.05	33.05	28.78	28.80	66
2014-01-24	19.22	19.22	19.22	19.22	8
2014-01-27	28.80	28.80	28.80	28.80	4
2014-01-28	19.20	19.20	19.20	19.20	2
2014-01-29	28.80	28.80	28.80	28.80	4
2014-01-30	28.80	28.80	19.22	19.22	74
2014-02-04	17.04	17.04	17.04	17.04	67
2014-02-05	28.80	28.80	28.80	28.80	32
2014-02-06	24.00	24.00	24.00	24.00	41
2014-02-07	28.80	28.80	28.80	28.80	0
2014-02-10	17.04	17.04	17.04	17.04	7
2014-02-11	28.80	28.80	28.80	28.80	4
2014-02-14	18.48	18.48	18.48	18.48	12
2014-02-18	24.00	24.00	19.20	19.20	6
2014-02-21	24.00	24.00	24.00	24.00	37
2014-02-25	19.20	28.80	19.20	19.20	28
2014-03-03	28.80	28.80	24.00	24.00	108
2014-03-05	20.47	28.78	20.47	28.78	32
2014-03-06	20.47	24.00	20.47	24.00	33
2014-03-07	24.00	28.80	24.00	28.80	59
2014-03-10	28.80	28.80	28.80	28.80	21
2014-03-12	28.80	28.80	26.40	26.40	131
2014-03-13	26.40	26.40	24.00	26.40	25
2014-03-14	24.00	24.00	24.00	24.00	5
2014-03-17	26.40	26.40	26.40	26.40	58
2014-03-19	24.24	24.24	24.00	24.00	12
2014-03-20	26.40	26.40	26.40	26.40	20
2014-03-21	24.00	24.00	24.00	24.00	88
2014-03-24	24.00	24.00	24.00	24.00	33
2014-03-26	26.40	31.20	24.00	31.20	201
2014-03-27	31.20	31.20	31.20	31.20	16
2014-03-28	31.20	31.20	31.20	31.20	41
2014-03-31	26.40	31.44	26.40	31.44	198
2014-04-01	30.91	30.91	28.80	30.91	11
2014-04-02	26.42	30.60	26.42	30.60	14
2014-04-03	28.80	30.91	28.80	30.91	162
2014-04-04	31.44	36.00	26.40	28.80	409
2014-04-07	28.80	36.00	28.80	36.00	86
2014-04-08	36.00	36.00	28.82	28.82	45
2014-04-09	28.82	38.64	28.82	38.64	175
2014-04-10	38.40	40.56	36.00	36.00	211
2014-04-11	36.00	36.00	36.00	36.00	10
2014-04-15	36.00	36.00	36.00	36.00	33
2014-04-16	36.00	36.00	36.00	36.00	0
2014-04-17	36.00	38.88	36.00	38.88	51
2014-04-21	37.44	37.44	36.02	36.02	31
2014-04-22	40.54	40.56	40.54	40.56	46
2014-04-23	39.60	50.40	39.60	43.20	304
2014-04-24	47.76	47.76	43.18	43.18	262
2014-04-25	43.20	43.20	31.20	43.20	423
2014-04-28	40.80	40.80	40.80	40.80	1
2014-04-29	33.60	36.00	33.60	36.00	19
2014-04-30	43.20	43.20	32.42	32.42	164
2014-05-01	33.60	35.98	28.80	28.80	173
2014-05-02	35.95	47.98	28.80	28.80	62
2014-05-05	31.20	31.20	31.20	31.20	7
2014-05-08	34.54	34.54	34.54	34.54	2
2014-05-09	31.20	35.98	31.20	35.98	70
2014-05-12	35.98	36.00	35.98	36.00	83
2014-05-14	48.00	48.00	48.00	48.00	41
2014-05-15	44.40	44.40	31.20	33.60	310
2014-05-16	33.60	33.60	31.20	31.20	28
2014-05-19	28.80	34.80	28.80	34.80	95
2014-05-20	28.80	28.80	28.80	28.80	4
2014-05-21	34.80	34.80	32.40	32.40	11
2014-05-22	34.32	34.32	32.40	32.40	5
2014-05-23	32.40	32.40	32.40	32.40	6
2014-05-27	34.80	34.80	34.08	34.08	10
2014-05-28	34.80	36.00	33.60	33.60	146
2014-05-29	33.60	35.04	33.60	35.04	39
2014-05-30	35.04	36.00	35.04	35.04	10
2014-06-02	31.22	31.22	31.22	31.22	6
2014-06-03	35.04	37.20	35.04	37.20	369
2014-06-04	39.62	40.80	38.40	38.88	533
2014-06-05	38.40	39.60	36.00	37.56	477
2014-06-06	43.20	43.20	40.80	40.80	62
2014-06-09	43.20	46.80	42.00	46.80	0
2014-06-10	43.20	45.60	43.20	45.60	0
2014-06-11	46.80	48.00	41.04	45.65	154
2014-06-12	45.60	48.00	45.60	48.00	0
2014-06-13	38.42	48.00	33.60	48.00	1981
2014-06-16	44.40	47.52	33.60	33.60	0
2014-06-17	46.56	46.56	46.56	46.56	0
2014-06-18	46.01	46.01	33.62	40.56	19
2014-06-19	36.02	42.72	36.00	40.08	90
2014-06-20	39.60	39.60	39.60	39.60	109
2014-06-23	39.60	39.60	39.60	39.60	0
2014-06-27	38.40	38.40	38.40	38.40	8
2014-06-30	34.85	38.16	31.20	38.16	213
2014-07-03	31.20	37.03	31.20	37.03	1
2014-07-07	31.20	31.20	31.20	31.20	1
2014-07-08	38.16	38.16	31.20	31.20	15
2014-07-09	29.28	29.28	29.28	29.28	1
2014-07-10	28.80	28.80	28.80	28.80	1
2014-07-11	37.68	38.16	35.52	37.68	197
2014-07-14	36.72	36.72	36.72	36.72	1
2014-07-15	28.80	28.80	28.80	28.80	1
2014-07-16	28.82	28.82	28.82	28.82	2
2014-07-17	28.87	28.87	28.82	28.82	6
2014-07-18	28.82	28.82	28.82	28.82	131
2014-07-21	28.80	28.80	26.40	26.40	55
2014-07-22	35.76	35.76	35.76	35.76	3
2014-07-23	36.00	36.00	36.00	36.00	149
2014-07-24	28.80	28.80	28.80	28.80	1
2014-07-28	36.00	36.00	36.00	36.00	29
2014-07-29	35.76	35.76	35.76	35.76	15
2014-08-04	35.76	35.76	35.76	35.76	3
2014-08-05	22.99	22.99	22.99	22.99	2
2014-08-06	25.20	35.76	25.20	35.76	84
2014-08-07	31.20	31.20	31.20	31.20	16
2014-08-08	31.20	31.20	31.20	31.20	2
2014-08-11	31.20	31.20	31.20	31.20	83
2014-08-13	31.20	31.20	31.20	31.20	8
2014-08-14	34.56	34.56	34.56	34.56	18
2014-08-15	34.56	48.00	34.56	45.36	304
2014-08-18	45.60	48.00	36.05	42.96	156
2014-08-19	38.40	38.40	38.40	38.40	62
2014-08-20	36.07	43.18	36.07	41.74	67
2014-08-21	27.62	43.18	27.62	43.18	12
2014-08-22	42.00	42.00	42.00	42.00	7
2014-08-25	40.80	40.80	28.82	28.82	22
2014-09-04	38.40	38.40	27.60	27.60	33
2014-09-05	27.60	40.80	27.60	40.80	68
2014-09-08	43.20	43.20	43.20	43.20	54
2014-09-09	43.20	43.20	43.20	43.20	9
2014-09-10	43.20	43.20	43.20	43.20	4
2014-09-15	38.40	40.80	38.40	40.80	158
2014-09-16	40.80	48.00	38.40	48.00	226
2014-09-17	47.98	48.00	40.82	43.20	149
2014-09-18	31.20	43.20	31.20	43.20	165
2014-09-19	40.82	40.82	38.45	40.80	90
2014-09-22	38.40	38.40	36.00	36.00	76
2014-09-23	31.25	33.55	31.20	33.55	270
2014-09-24	33.55	33.55	33.55	33.55	51
2014-09-26	31.51	31.51	31.51	31.51	1
2014-10-01	31.22	36.00	31.20	31.20	75
2014-10-07	43.20	43.20	43.20	43.20	41
2014-10-10	36.00	39.60	36.00	36.00	18
2014-10-13	28.80	28.80	28.80	28.80	8
2014-10-15	36.00	36.00	36.00	36.00	4
2014-10-16	36.00	38.40	27.02	38.40	60
2014-10-17	38.40	38.40	38.40	38.40	2
2014-10-21	36.00	36.00	36.00	36.00	2
2014-10-22	36.00	36.00	26.40	26.40	23
2014-10-23	36.00	36.94	14.88	19.54	139
2014-10-24	21.60	21.60	21.60	21.60	12
2014-10-27	21.60	24.00	14.90	14.90	52
2014-10-28	19.20	19.20	19.20	19.20	0
2014-10-29	28.80	33.36	24.00	24.00	175
2014-11-03	24.00	26.40	24.00	26.40	125
2014-11-04	26.40	26.40	26.40	26.40	0
2014-11-05	26.40	27.10	26.40	26.40	6
2014-11-06	19.20	28.80	19.20	28.80	5
2014-11-07	33.58	33.58	24.00	24.24	84
2014-11-10	33.58	33.60	33.58	33.60	81
2014-11-11	33.60	33.60	33.60	33.60	3
2014-11-13	45.60	45.60	39.60	45.60	44
2014-11-14	45.60	47.64	45.60	45.60	225
2014-11-17	45.60	45.60	45.60	45.60	6
2014-11-18	36.02	43.20	33.60	43.20	26
2014-11-19	36.00	47.64	36.00	47.64	60
2014-11-20	15.60	47.88	15.60	47.88	4
2014-11-21	43.18	43.22	43.18	43.22	57
2014-11-25	36.00	40.80	36.00	40.80	86
2014-11-26	40.80	40.80	40.80	40.80	0
2014-11-28	40.80	40.80	40.80	40.80	80
2014-12-01	40.80	40.80	36.00	36.00	0
2014-12-02	47.88	47.88	36.00	36.00	4
2014-12-03	36.00	47.88	36.00	42.48	227
2014-12-04	47.88	47.88	38.42	47.88	42
2014-12-05	36.00	49.08	36.00	49.08	35
2014-12-08	36.02	49.08	36.02	43.20	2
2014-12-09	43.79	73.08	43.20	49.10	97
2014-12-10	49.10	52.06	49.10	49.10	44
2014-12-11	49.10	69.60	43.22	69.60	56
2014-12-12	44.42	67.20	44.42	67.20	72
2014-12-15	44.40	67.20	44.40	48.00	50
2014-12-16	60.00	72.00	44.45	72.00	20
2014-12-17	55.20	55.20	45.60	49.22	270
2014-12-18	49.20	57.60	49.20	57.60	155
2014-12-19	52.80	67.20	52.80	60.00	192
2014-12-22	60.00	70.80	57.36	57.36	95
2014-12-23	53.09	55.22	53.09	55.22	0
2014-12-24	53.09	53.09	53.09	53.09	0
2014-12-26	53.09	54.95	53.09	53.09	21
2014-12-29	53.06	55.18	53.06	55.18	50
2014-12-30	55.18	55.18	55.18	55.18	4
2014-12-31	55.18	70.80	52.82	52.82	201
2015-01-02	55.22	58.34	55.22	58.34	6
2015-01-05	67.20	67.20	52.87	52.87	46
2015-01-06	67.20	67.20	60.00	60.00	34
2015-01-07	67.20	67.20	48.07	63.60	121
2015-01-08	48.02	63.60	48.02	63.60	5
2015-01-09	63.60	63.60	50.42	62.40	12
2015-01-12	48.02	48.02	48.02	48.02	5
2015-01-13	48.14	48.14	48.14	48.14	2
2015-01-14	48.98	57.60	48.12	50.40	77
2015-01-15	48.24	57.60	48.00	50.40	125
2015-01-16	52.80	52.80	52.80	52.80	4
2015-01-20	52.80	57.60	52.80	55.20	128
2015-01-21	43.30	43.30	43.30	43.30	59
2015-01-22	48.00	48.00	47.62	48.00	57
2015-01-26	38.42	38.42	38.42	38.42	7
2015-01-27	36.10	48.00	36.10	48.00	42
2015-01-28	55.20	58.80	48.00	48.00	29
2015-01-29	48.00	50.40	24.36	48.00	233
2015-01-30	48.00	48.00	48.00	48.00	104
2015-02-02	48.00	50.40	26.45	48.00	125
2015-02-03	24.38	48.00	24.38	45.60	346
2015-03-04	45.60	45.60	30.40	30.40	50
2015-03-05	32.80	32.80	32.80	32.80	95
2015-03-06	36.08	36.08	32.00	32.80	153
2015-03-09	32.80	32.80	32.40	32.40	98
2015-03-10	32.80	33.60	32.00	32.00	135
2015-03-11	0.00	0.00	0.00	32.00	0
2015-03-12	30.40	32.00	30.40	30.40	626
2015-03-13	31.20	31.20	30.40	30.40	202
2015-03-16	30.40	30.40	30.40	30.40	52
2015-03-19	30.40	30.40	30.17	30.40	188
2015-03-23	30.40	30.40	27.28	28.24	140
2015-03-24	27.36	27.36	27.36	27.36	81
2015-03-25	27.36	28.00	26.08	26.08	482
2015-03-26	26.40	26.40	26.40	26.40	30
2015-03-31	24.96	26.32	24.80	26.32	191
2015-04-01	26.32	27.60	25.60	25.88	344
2015-04-02	24.80	24.80	24.80	24.80	25
2015-04-06	26.08	26.08	26.08	26.08	125
2015-04-07	28.00	28.00	25.20	25.20	188
2015-04-08	25.60	26.72	24.88	24.88	188
2015-04-09	24.96	25.20	24.72	25.20	497
2015-04-10	25.20	26.00	25.20	25.20	237
2015-04-13	25.28	25.28	24.08	24.08	474
2015-04-14	24.00	24.00	23.60	23.92	243
2015-04-15	23.60	23.60	23.60	23.60	63
2015-04-16	23.20	23.20	23.20	23.20	112
2015-04-17	23.17	23.36	22.88	23.36	134
2015-04-21	22.40	23.12	22.40	22.40	556
2015-04-22	22.32	22.32	22.32	22.32	62
2015-04-24	19.28	19.28	19.28	19.28	12
2015-04-28	19.36	19.36	19.36	19.36	37
2015-04-30	22.32	25.60	22.32	24.08	415
2015-05-01	24.00	32.00	24.00	31.76	187
2015-05-04	31.92	32.00	31.90	32.00	482
2015-05-05	32.00	41.60	24.40	40.00	739
2015-05-06	40.00	44.00	32.40	36.00	739
2015-05-07	39.04	39.12	32.08	32.08	1221
2015-05-08	32.56	35.20	28.48	29.60	1489
2015-05-11	31.92	36.00	30.00	32.56	2468
2015-05-12	34.00	34.24	34.00	34.24	239
2015-05-13	32.00	32.00	30.00	30.00	305
2015-05-14	30.08	30.08	30.08	30.08	13
2015-05-18	30.80	30.80	30.80	30.80	25
2015-05-19	31.60	31.60	30.58	30.58	384
2015-05-20	30.72	30.72	30.72	30.72	354
2015-05-26	30.80	30.80	30.80	30.80	36
2015-05-28	30.80	30.96	30.72	30.96	203
2015-05-29	30.72	32.80	30.72	31.20	259
2015-06-01	31.20	31.20	31.20	31.20	37
2015-06-02	31.28	31.28	31.28	31.28	35
2015-06-03	31.36	31.36	31.36	31.36	43
2015-06-08	31.36	31.60	31.36	31.60	245
2015-06-09	31.60	31.60	31.60	31.60	62
2015-06-10	32.80	32.80	32.80	32.80	20
2015-06-11	31.92	32.80	31.60	32.80	345
2015-06-12	32.80	32.80	32.80	32.80	64
2015-06-16	32.00	32.40	32.00	32.40	472
2015-06-17	32.00	32.72	32.00	32.40	1075
2015-06-19	32.72	32.81	32.72	32.81	181
2015-06-22	33.20	33.20	33.20	33.20	13
2015-06-23	33.60	34.40	33.60	33.60	885
2015-06-24	33.20	33.20	33.20	33.20	13
2015-06-25	32.40	32.40	32.40	32.40	339
2015-06-29	32.40	32.40	32.40	32.40	17
2015-06-30	32.40	32.40	32.16	32.16	100
2015-07-01	32.16	32.16	32.16	32.16	57
2015-07-02	32.16	32.16	32.16	32.16	22
2015-07-06	31.92	31.92	31.92	31.92	79
2015-07-10	31.60	31.60	26.40	29.60	542
2015-07-14	32.00	32.00	30.00	30.00	362
2015-07-17	30.00	30.00	30.00	30.00	65
2015-07-23	29.60	29.68	29.60	29.68	40
2015-07-24	29.68	29.68	29.68	29.68	33
2015-07-28	31.20	31.20	31.20	31.20	19
2015-08-11	30.68	30.80	30.68	30.80	37
2015-08-12	30.72	31.20	29.60	30.24	713
2015-08-13	30.24	31.20	28.80	30.40	2062
2015-08-14	29.76	29.76	17.60	26.40	356
2015-08-17	21.68	24.00	21.68	24.00	1439
2015-08-18	24.00	25.30	23.86	25.30	613
2015-08-19	24.24	24.24	24.00	24.00	113
2015-08-20	24.08	24.08	23.60	23.60	365
2015-08-21	24.00	24.00	24.00	24.00	75
2015-08-24	23.84	23.84	23.84	23.84	142
2015-08-25	23.92	23.92	23.92	23.92	375
2015-08-26	22.16	22.56	22.16	22.56	79
2015-08-27	24.80	24.80	24.80	24.80	12
2015-08-31	24.00	24.00	22.80	22.80	263
2015-09-01	22.80	22.80	22.80	22.80	125
2015-09-09	30.40	30.40	30.40	30.40	62
2015-09-10	29.20	29.20	29.20	29.20	39
2015-09-18	24.00	24.00	24.00	24.00	29
2015-09-25	29.20	29.60	29.20	29.60	150
2015-09-28	29.28	29.28	29.24	29.24	51
2015-10-08	24.40	24.40	24.40	24.40	25
2015-10-12	24.00	24.00	24.00	24.00	366
2015-10-13	24.00	24.00	24.00	24.00	37
2015-10-16	24.00	24.00	24.00	24.00	230
2015-10-20	24.00	24.00	24.00	24.00	29
2015-10-26	31.12	31.20	27.60	27.60	252
2015-10-27	31.20	31.20	27.60	27.60	115
2015-11-04	27.60	27.60	27.60	27.60	14
2015-11-10	27.20	27.20	26.00	26.00	280
2015-11-11	25.60	25.60	25.60	25.60	15
2015-11-12	24.40	24.80	23.60	23.60	2165
2015-11-13	23.68	23.68	23.68	23.68	137
2015-11-16	24.00	24.00	24.00	24.00	125
2015-11-17	23.60	24.00	23.60	24.00	553
2015-11-19	24.00	24.00	24.00	24.00	254
2015-11-24	24.40	24.40	24.40	24.40	236
2015-12-04	24.00	24.00	24.00	24.00	12
2015-12-07	23.60	23.60	23.60	23.60	18
2015-12-14	23.60	23.60	23.60	23.60	21
2015-12-16	23.60	23.60	23.20	23.20	250
2015-12-17	23.20	24.40	23.20	24.14	1709
2015-12-18	23.12	23.12	22.00	22.00	105
2015-12-21	20.00	20.80	20.00	20.80	77
2015-12-22	20.80	20.80	20.80	20.80	51
2015-12-28	20.00	20.00	20.00	20.00	509
2015-12-31	20.56	21.92	19.60	21.92	242
2016-01-05	22.00	22.00	20.40	22.00	189
2016-01-07	20.40	20.40	13.60	14.40	8945
2016-01-08	17.20	18.32	17.12	17.12	1497
2016-01-12	18.40	20.00	18.40	18.40	257
2016-01-14	20.00	20.00	20.00	20.00	36
2016-01-22	18.00	18.00	18.00	18.00	21
2016-01-25	20.00	20.00	20.00	20.00	143
2016-01-26	16.80	20.00	16.80	20.00	98
2016-01-27	20.00	20.00	20.00	20.00	27
2016-01-29	14.64	14.64	14.64	14.64	17
2016-02-03	10.40	16.00	10.40	16.00	103
2016-02-10	16.00	16.00	16.00	16.00	85
2016-02-11	16.00	16.00	16.00	16.00	325
2016-02-18	14.48	14.48	14.48	14.48	512
2016-02-19	14.72	16.00	14.72	16.00	762
2016-02-24	14.64	14.64	14.64	14.64	46
2016-02-26	15.20	15.20	15.20	15.20	13
2016-02-29	15.52	15.52	15.52	15.52	375
2016-03-01	15.73	18.16	15.73	18.16	5311
2016-03-02	18.16	18.80	18.16	18.48	332
2016-03-03	17.60	17.60	16.00	16.00	26
2016-03-04	16.00	16.00	16.00	16.00	250
2016-03-07	16.00	16.00	16.00	16.00	393
2016-03-08	14.64	14.64	14.00	14.40	1330
2016-03-09	14.32	14.32	14.32	14.32	100
2016-03-10	14.24	14.24	14.24	14.24	15
2016-03-11	14.56	14.64	14.55	14.64	400
2016-03-16	14.96	14.96	14.96	14.96	187
2016-03-17	0.00	0.00	0.00	14.96	0
2016-03-18	14.96	14.96	14.80	14.80	62
2016-03-21	14.96	14.96	14.80	14.80	87
2016-03-22	14.40	14.40	14.32	14.40	663
2016-03-23	14.40	14.40	14.40	14.40	28
2016-03-24	14.40	14.40	13.78	14.40	788
2016-03-29	13.29	14.40	13.20	14.30	1536
2016-03-30	13.76	14.00	13.28	13.28	1300
2016-03-31	14.24	14.56	12.48	14.38	668
2016-04-01	14.32	14.56	14.00	14.00	2293
2016-04-04	0.00	0.00	0.00	14.00	0
2016-04-06	14.00	14.00	14.00	14.00	13
2016-04-07	14.11	14.24	14.00	14.24	321
2016-04-08	14.38	14.56	14.38	14.40	286
2016-04-11	14.40	14.56	14.40	14.56	448
2016-04-12	14.64	14.64	14.64	14.64	25
2016-04-18	14.64	14.64	14.64	14.64	1
2016-04-19	14.40	14.40	14.40	14.40	83
2016-04-20	14.40	14.40	14.24	14.40	1059
2016-04-21	14.40	14.40	14.40	14.40	0
2016-04-22	14.96	14.96	14.96	14.96	13
2016-04-25	14.96	14.96	14.96	14.96	12
2016-04-26	14.96	14.96	14.96	14.96	0
2016-04-27	13.44	13.44	13.44	13.44	14
2016-04-28	13.44	13.44	13.44	13.44	0
2016-04-29	13.44	13.44	13.44	13.44	0
2016-05-02	13.44	13.44	13.44	13.44	0
2016-05-03	13.44	13.44	13.44	13.44	0
2016-05-04	14.64	14.64	14.48	14.64	191
2016-05-05	14.64	14.80	14.64	14.80	425
2016-05-06	14.80	14.80	14.80	14.80	0
2016-05-09	14.80	14.80	14.80	14.80	350
2016-05-10	14.80	14.80	14.80	14.80	0
2016-05-11	14.80	14.80	14.80	14.80	0
2016-05-12	14.80	14.80	14.80	14.80	0
2016-05-13	14.80	14.80	14.80	14.80	0
2016-05-16	13.60	13.60	13.60	13.60	500
2016-05-17	13.60	13.60	13.60	13.60	0
2016-05-18	13.60	13.60	13.60	13.60	0
2016-05-19	13.60	13.60	13.60	13.60	0
2016-05-20	13.60	13.60	13.60	13.60	0
2016-05-24	13.28	13.28	13.28	13.28	25
2016-05-25	13.28	13.28	13.28	13.28	0
2016-05-26	13.68	13.68	13.68	13.68	625
2016-05-27	13.68	13.68	13.68	13.68	0
2016-05-31	13.68	14.40	13.60	14.40	287
2016-06-01	13.60	13.60	13.60	13.60	775
2016-06-02	13.60	13.60	13.60	13.60	0
2016-06-03	13.60	13.60	13.60	13.60	137
2016-06-06	12.80	12.80	12.80	12.80	369
2016-06-09	12.80	12.80	12.80	12.80	0
2016-06-10	12.80	12.80	12.80	12.80	0
2016-06-13	12.80	12.80	12.80	12.80	0
2016-06-14	12.80	12.80	12.80	12.80	0
2016-06-15	13.20	13.20	13.20	13.20	777
2016-06-16	14.32	14.32	14.16	13.20	0
2016-06-17	9.60	13.20	9.60	13.20	225
2016-06-20	13.20	14.40	13.20	14.08	146
2016-06-21	14.16	14.40	14.08	14.40	1854
2016-06-22	14.32	14.32	13.60	13.68	909
2016-06-23	13.60	13.60	13.60	13.60	254
2016-06-24	13.60	13.60	13.60	13.60	0
2016-06-27	13.60	13.60	13.60	13.60	0
2016-06-28	13.60	13.60	13.60	13.60	0
2016-06-29	13.60	13.60	13.60	13.60	0
2016-06-30	13.60	13.60	13.60	13.60	0
2016-07-01	13.60	13.60	13.60	13.60	0
2016-07-05	13.60	13.60	13.60	13.60	0
2016-07-06	13.60	13.60	13.60	13.60	0
2016-07-07	13.60	13.60	13.60	13.60	0
2016-07-08	12.00	12.00	12.00	12.00	42
2016-07-11	12.00	12.00	12.00	12.00	50
2016-07-12	12.40	12.40	12.16	12.16	120
2016-07-13	12.16	12.16	12.16	12.16	0
2016-07-14	12.16	12.16	12.16	12.16	0
2016-07-15	12.16	12.16	12.16	12.16	0
2016-07-18	12.80	12.80	12.80	12.80	62
2016-07-19	11.36	11.36	11.36	11.36	13
2016-07-20	11.36	11.36	11.36	11.36	0
2016-07-21	11.36	11.36	11.36	11.36	0
2016-07-22	12.00	12.16	12.00	12.16	350
2016-07-25	12.16	12.16	12.16	12.16	0
2016-07-26	12.16	12.16	12.16	12.16	0
2016-07-27	12.16	12.64	12.16	12.64	1287
2016-07-28	12.64	12.64	12.64	12.64	50
2016-07-29	12.64	12.64	12.64	12.64	0
2016-08-01	12.64	12.64	12.64	12.64	84
2016-08-02	11.36	12.64	11.36	12.64	127
2016-08-03	12.80	13.60	12.80	13.60	411
2016-08-04	12.96	12.96	12.96	12.96	118
2016-08-05	12.96	12.96	12.96	12.96	45
2016-08-08	12.16	12.16	12.16	12.16	69
2016-08-15	12.80	14.96	12.80	14.96	2608
2016-08-16	14.96	19.20	14.40	14.40	3828
2016-08-17	14.56	14.80	12.80	12.96	864
2016-08-18	14.32	14.32	14.32	14.32	350
2016-08-19	14.32	14.80	13.60	13.60	511
2016-08-22	13.68	13.68	13.68	13.68	61
2016-08-23	14.80	15.12	14.80	15.12	452
2016-08-24	15.12	15.44	14.40	15.20	951
2016-08-25	15.20	15.20	15.20	15.20	26
2016-08-29	15.12	15.12	15.12	15.12	18
2016-08-31	13.68	14.00	13.68	14.00	167
2016-09-01	14.32	14.32	14.32	14.32	125
2016-09-06	15.04	15.20	15.04	15.20	1000
2016-09-07	15.20	15.92	15.20	15.92	262
2016-09-09	15.68	15.68	15.68	15.68	562
2016-09-12	15.92	15.92	15.92	15.92	37
2016-09-13	15.92	15.92	15.92	15.92	211
2016-09-21	16.56	16.96	15.84	16.96	1125
2016-09-22	16.96	18.16	16.96	17.44	1552
2016-09-23	17.44	17.44	17.20	17.20	520
2016-09-27	17.20	17.20	17.20	17.20	67
2016-09-28	16.96	16.96	16.96	16.96	250
2016-10-04	18.16	18.40	18.16	18.40	421
2016-10-05	16.08	16.08	16.08	16.08	23
2016-10-07	18.16	19.20	18.16	19.20	453
2016-10-11	18.16	19.20	18.16	19.20	250
2016-10-28	18.64	40.00	18.64	24.00	857
2016-10-31	29.76	39.12	26.80	26.80	900
2016-11-01	26.80	26.80	24.00	24.00	302
2016-11-02	20.00	20.00	20.00	20.00	25
2016-11-03	20.00	20.00	20.00	20.00	42
2016-11-04	19.20	20.00	19.20	20.00	200
2016-11-07	19.68	19.68	19.68	19.68	23
2016-11-09	16.00	19.20	16.00	19.20	37
2016-11-10	18.72	18.72	14.80	14.80	154
2016-11-14	18.72	20.00	18.72	20.00	48
2016-11-15	20.00	20.16	16.00	17.60	6094
2016-11-16	18.40	18.80	17.20	18.80	1413
2016-11-18	19.20	19.20	19.20	19.20	45
2016-11-22	22.00	22.00	22.00	22.00	139
2016-11-23	30.00	32.00	26.80	26.80	196
2016-11-25	24.00	24.00	22.40	22.40	31
2016-12-01	23.20	23.20	23.20	23.20	50
2016-12-02	26.96	26.96	26.96	26.96	12
2016-12-05	24.00	24.00	22.80	22.80	360
2016-12-08	24.96	24.96	24.96	24.96	193
2016-12-12	25.66	25.66	25.20	25.20	219
2016-12-13	25.66	25.66	25.20	25.60	507
2016-12-15	25.60	25.60	25.60	25.60	250
2016-12-20	27.20	27.20	25.20	26.00	456
2016-12-22	26.28	26.64	26.00	26.28	112
2016-12-27	24.00	24.00	24.00	24.00	100
2017-01-03	24.00	26.00	24.00	24.00	434
2017-01-04	26.00	27.20	25.38	27.20	1312
2017-01-05	28.80	33.60	27.20	32.80	3178
2017-01-06	32.80	33.20	32.00	32.80	522
2017-01-09	27.20	34.80	27.20	33.44	267
2017-01-10	33.44	33.44	33.44	33.44	315
2017-01-11	33.20	33.44	33.20	33.44	161
2017-01-13	31.20	33.44	31.20	33.20	451
2017-01-19	33.44	33.44	32.00	33.20	225
2017-01-23	33.44	37.92	33.44	37.92	538
2017-01-24	35.28	36.80	30.80	30.80	1500
2017-01-25	33.52	34.80	30.40	32.00	791
2017-01-27	30.00	30.40	29.60	30.40	487
2017-01-30	30.00	32.00	28.80	28.88	1325
2017-01-31	30.00	32.00	30.00	32.00	25
2017-02-01	31.92	31.92	29.60	29.60	161
2017-02-02	30.40	30.40	28.40	28.40	698
2017-02-03	29.60	32.00	29.23	29.60	1680
2017-02-06	29.60	32.40	29.60	31.20	1686
2017-02-07	31.20	31.92	31.20	31.92	187
2017-02-09	31.60	31.60	31.60	31.60	25
2017-02-10	31.20	31.20	31.20	31.20	102
2017-02-13	31.20	31.60	31.20	31.60	350
2017-02-14	30.40	30.40	24.00	30.40	497
2017-02-15	31.20	31.20	31.20	31.20	12
2017-02-16	32.00	32.16	32.00	32.00	277
2017-02-17	32.00	32.00	30.40	32.00	75
2017-02-21	32.00	32.00	32.00	32.00	2387
2017-02-23	32.00	32.00	31.20	31.20	237
2017-02-24	29.84	31.12	29.84	31.12	275
2017-02-28	31.20	31.60	31.20	31.60	264
2017-03-01	31.52	31.52	31.52	31.52	147
2017-03-02	31.52	32.00	31.52	32.00	26
2017-03-06	31.51	32.64	31.20	32.24	762
2017-03-07	32.00	32.64	32.00	32.40	357
2017-03-08	33.04	34.00	32.40	32.40	261
2017-03-09	33.12	33.12	33.12	33.12	19
2017-03-10	34.00	34.00	33.12	33.12	37
2017-03-13	34.00	34.00	34.00	34.00	15
2017-03-14	34.00	34.24	34.00	34.24	294
2017-03-16	34.24	34.24	34.24	34.24	22
2017-03-20	32.00	34.24	29.20	29.76	1506
2017-03-21	29.20	30.00	29.20	30.00	25
2017-03-22	29.60	30.80	29.60	30.80	203
2017-03-23	32.00	32.00	32.00	32.00	25
2017-03-24	34.24	34.24	28.96	34.24	620
2017-03-27	31.08	32.96	24.00	32.00	883
2017-03-28	31.20	32.64	31.20	32.00	66
2017-03-30	32.00	32.00	32.00	32.00	19
2017-03-31	32.00	32.00	32.00	32.00	32
2017-04-03	32.00	32.72	31.92	31.92	575
2017-04-04	32.00	32.00	32.00	32.00	281
2017-04-06	31.20	32.80	28.08	28.08	381
2017-04-07	32.40	32.40	32.40	32.40	13
2017-04-10	32.40	32.40	28.00	28.00	137
2017-04-11	31.20	32.80	31.20	32.72	112
2017-04-12	32.48	32.48	32.00	32.00	175
2017-04-13	32.00	32.00	32.00	32.00	12
2017-04-17	35.12	35.12	33.60	33.60	1531
2017-04-18	33.60	33.60	32.08	33.60	195
2017-04-19	34.40	34.40	34.40	34.40	19
2017-04-20	34.16	34.16	34.00	34.00	242
2017-04-21	32.00	32.10	31.04	31.20	904
2017-04-24	33.79	34.40	31.20	33.27	998
2017-04-25	32.80	32.83	31.20	32.00	1444
2017-04-26	32.49	32.72	32.49	32.72	1319
2017-04-27	33.54	33.54	33.54	33.54	13
2017-04-28	33.49	33.74	31.20	32.49	1211
2017-05-01	32.24	33.84	32.24	33.47	1145
2017-05-02	33.70	33.72	30.00	33.13	1729
2017-05-03	32.00	33.60	32.00	33.34	1541
2017-05-04	32.14	33.36	32.00	32.08	455
2017-05-05	0.00	0.00	0.00	32.08	0
2017-05-08	34.00	34.00	31.44	32.00	124
2017-05-09	32.72	32.72	32.72	32.72	13
2017-05-10	32.37	32.37	30.88	30.88	263
2017-05-11	30.88	30.88	30.88	30.88	25
2017-05-12	30.40	30.40	30.25	30.40	288
2017-05-15	33.20	33.20	29.44	29.44	125
2017-05-16	32.72	32.72	30.67	31.47	44
2017-05-17	31.44	32.05	29.83	29.83	152
2017-05-18	28.88	32.69	28.88	32.07	217
2017-05-19	32.00	32.97	30.40	31.85	958
2017-05-22	32.32	32.32	28.00	29.44	450
2017-05-23	32.32	32.32	29.12	29.36	122
2017-05-24	26.24	28.88	26.08	28.88	131
2017-05-25	32.00	32.00	29.36	29.44	192
2017-05-26	32.32	32.32	30.40	30.40	614
2017-05-30	30.72	30.72	29.36	29.36	38
2017-05-31	32.32	32.32	29.22	29.22	102
2017-06-01	30.40	31.73	29.56	29.56	145
2017-06-02	31.88	32.32	30.64	32.16	167
2017-06-05	29.60	31.84	26.40	28.48	1355
2017-06-06	32.32	32.32	25.89	26.88	714
2017-06-07	27.20	30.80	26.88	30.80	1658
2017-06-08	30.80	31.84	27.76	31.84	249
2017-06-09	31.84	31.84	27.60	31.52	2045
2017-06-12	31.84	32.08	27.20	32.08	791
2017-06-13	31.60	32.08	28.88	32.08	594
2017-06-14	31.44	32.08	31.44	31.92	453
2017-06-15	32.08	32.08	31.84	31.84	401
2017-06-16	31.84	31.84	28.72	28.72	973
2017-06-19	29.44	29.44	29.44	29.44	52
2017-06-20	29.44	31.76	29.44	31.76	1542
2017-06-21	31.84	31.84	30.24	31.20	1066
2017-06-22	31.34	31.34	31.34	31.34	36
2017-06-23	31.36	31.54	31.20	31.54	317
2017-06-26	31.20	32.00	29.12	31.06	1842
2017-06-27	31.19	32.08	29.60	31.84	412
2017-06-28	29.92	31.19	29.28	31.18	573
2017-06-29	31.45	31.45	30.22	30.34	548
2017-06-30	31.35	31.60	30.80	31.20	907
2017-07-03	31.71	31.71	31.69	31.69	267
2017-07-05	32.00	32.00	30.29	31.61	316
2017-07-06	30.90	31.92	29.60	30.23	1524
2017-07-07	31.27	31.27	30.00	30.80	390
2017-07-10	30.78	31.46	30.33	31.46	55
2017-07-11	31.44	32.00	31.36	32.00	1420
2017-07-12	30.51	30.51	30.51	30.51	37
2017-07-13	30.72	31.81	30.70	31.35	1644
2017-07-14	31.70	32.00	29.15	30.84	1283
2017-07-17	31.36	31.68	29.84	31.68	2882
2017-07-18	30.96	32.00	30.50	32.00	4588
2017-07-19	32.08	35.84	32.08	34.16	5442
2017-07-20	34.00	39.12	34.00	36.16	5477
2017-07-21	37.76	41.76	37.76	38.66	6289
2017-07-24	40.48	41.60	40.00	40.80	2337
2017-07-25	41.20	41.20	38.40	38.40	933
2017-07-26	39.25	39.25	36.48	37.20	2997
2017-07-27	36.40	36.53	34.00	34.08	5832
2017-07-28	35.98	36.08	34.00	34.08	1553
2017-07-31	34.80	36.54	34.08	34.97	1275
2017-08-01	34.80	35.79	34.40	35.39	1274
2017-08-02	34.40	36.00	34.40	35.68	4391
2017-08-03	35.68	35.68	34.48	34.48	9921
2017-08-04	34.48	34.48	33.60	33.88	2855
2017-08-07	34.04	34.72	34.00	34.24	1633
2017-08-08	35.03	38.64	34.88	38.40	6628
2017-08-09	38.40	38.40	35.11	36.80	608
2017-08-10	37.76	38.08	36.00	37.95	916
2017-08-11	36.86	37.12	34.00	34.00	3824
2017-08-14	36.40	36.56	34.00	34.70	1202
2017-08-15	34.00	34.32	34.00	34.32	65
2017-08-16	34.00	34.32	33.82	34.00	2940
2017-08-17	34.89	34.89	34.00	34.88	153
2017-08-18	34.05	34.64	34.00	34.04	744
2017-08-21	34.16	34.34	34.00	34.34	1004
2017-08-22	34.40	36.73	34.00	34.00	3215
2017-08-23	34.56	35.88	34.00	35.84	2539
2017-08-24	35.84	36.30	34.08	34.64	3603
2017-08-25	35.20	36.94	34.43	36.56	3214
2017-08-28	36.21	36.30	34.46	34.88	5629
2017-08-29	34.08	35.20	34.08	35.20	949
2017-08-30	35.44	35.92	34.72	35.92	1411
2017-08-31	34.40	36.32	34.37	35.20	1011
2017-09-01	0.00	0.00	0.00	35.20	5
2017-09-05	36.16	36.72	35.28	36.72	1205
2017-09-06	36.54	36.54	35.25	35.28	565
2017-09-07	35.20	35.20	35.20	35.20	25
2017-09-08	35.24	35.28	34.96	35.12	269
2017-09-11	35.12	36.72	34.24	35.20	798
2017-09-12	35.68	35.75	34.64	34.88	580
2017-09-13	36.38	36.38	35.30	35.30	307
2017-09-14	34.64	36.00	34.00	35.04	993
2017-09-15	35.68	36.00	35.04	35.92	1400
2017-09-18	35.92	35.92	34.00	34.08	2909
2017-09-19	35.20	35.29	33.92	34.00	1723
2017-09-20	34.16	34.24	33.60	33.60	1114
2017-09-21	34.80	34.90	34.00	34.00	370
2017-09-22	34.80	34.80	33.66	33.66	610
2017-09-25	33.60	34.00	33.60	34.00	1144
2017-09-26	34.00	34.00	34.00	34.00	2793
2017-09-27	33.62	34.08	33.62	34.00	1049
2017-09-28	33.60	35.07	33.60	34.48	347
2017-09-29	34.00	34.32	34.00	34.32	307
2017-10-02	35.21	35.21	33.76	33.76	922
2017-10-03	33.68	34.64	33.60	34.64	1043
2017-10-04	34.72	34.80	33.96	34.40	14344
2017-10-05	34.27	34.27	34.27	34.27	64
2017-10-06	34.00	34.43	34.00	34.41	649
2017-10-09	34.48	34.58	34.48	34.58	194
2017-10-10	34.53	34.57	34.00	34.32	1083
2017-10-11	34.40	34.40	34.08	34.24	215
2017-10-12	34.32	34.49	34.00	34.02	202
2017-10-13	34.12	34.12	33.76	33.84	5227
2017-10-16	34.08	34.32	34.00	34.24	574
2017-10-17	34.80	34.80	34.00	34.00	878
2017-10-18	34.00	34.00	32.80	33.36	283
2017-10-19	32.95	33.60	32.80	32.96	771
2017-10-20	32.80	33.92	32.80	33.09	1024
2017-10-23	33.60	34.72	32.80	32.88	4142
2017-10-24	32.81	35.07	32.80	32.80	890
2017-10-25	32.81	33.84	32.81	33.68	1254
2017-10-26	33.60	33.92	32.88	33.04	2542
2017-10-27	32.80	33.44	32.80	32.96	654
2017-10-30	33.60	33.60	33.20	33.20	267
2017-10-31	33.20	33.28	32.80	32.80	971
2017-11-01	32.80	33.20	32.80	33.20	728
2017-11-02	33.12	35.04	32.80	33.20	2885
2017-11-03	34.48	34.48	33.20	33.20	101
2017-11-06	33.20	33.92	33.12	33.12	742
2017-11-07	33.13	33.20	33.12	33.12	182
2017-11-08	33.29	33.29	33.12	33.28	596
2017-11-09	33.80	33.92	33.36	33.76	850
2017-11-10	33.68	34.24	33.44	34.16	1125
2017-11-13	34.08	34.39	33.44	34.00	1641
2017-11-14	0.00	0.00	0.00	34.00	18
2017-11-15	33.60	34.80	33.44	34.16	4041
2017-11-16	34.80	34.80	32.81	33.84	1683
2017-11-17	32.80	33.84	32.80	33.12	654
2017-11-20	33.86	33.86	33.28	33.60	718
2017-11-21	33.76	33.84	32.80	32.80	5616
2017-11-22	32.96	33.35	32.95	33.35	3050
2017-11-24	0.00	0.00	0.00	33.35	25
2017-11-27	33.44	33.44	32.48	32.48	365
2017-11-28	32.64	32.70	32.48	32.56	440
2017-11-29	0.00	0.00	0.00	32.56	18
2017-11-30	33.35	33.36	32.55	33.19	309
2017-12-01	32.65	32.65	32.56	32.56	161
2017-12-04	32.80	32.80	32.56	32.72	69
2017-12-05	32.50	32.50	32.50	32.50	39
2017-12-06	33.36	33.36	32.56	32.64	681
2017-12-07	32.57	32.64	32.56	32.64	252
2017-12-08	32.72	32.72	32.72	32.72	77
2017-12-11	32.48	32.48	32.48	32.48	238
2017-12-12	32.80	33.04	32.48	32.48	687
2017-12-13	33.12	33.20	32.56	32.64	637
2017-12-14	33.20	33.20	32.64	32.72	446
2017-12-15	0.00	0.00	0.00	32.72	8
2017-12-18	32.80	32.96	32.48	32.56	1399
2017-12-19	0.00	0.00	0.00	32.56	8
2017-12-20	32.48	34.64	32.48	34.47	1476
2017-12-21	34.56	38.72	33.78	36.96	33806
2017-12-22	37.04	37.04	32.48	32.96	4740
2017-12-26	34.62	35.59	32.48	32.56	900
2017-12-27	33.60	35.04	32.48	33.20	3689
2017-12-28	32.48	33.60	32.48	33.08	529
2017-12-29	32.72	35.04	32.48	33.85	6034
2018-01-02	33.44	33.44	32.56	32.56	524
2018-01-03	32.56	33.91	32.56	33.35	521
2018-01-04	32.72	34.00	32.72	33.76	131
2018-01-05	32.64	33.91	32.64	33.91	123
2018-01-08	32.80	33.35	31.92	32.40	2533
2018-01-09	31.92	32.16	31.92	32.00	241
2018-01-10	32.00	34.00	32.00	33.69	1647
2018-01-11	34.32	34.32	33.04	33.12	1648
2018-01-12	34.24	34.24	34.24	34.24	20
2018-01-16	34.16	35.65	33.76	35.44	2607
2018-01-17	34.96	36.00	34.80	34.80	768
2018-01-18	34.08	34.78	33.05	34.64	297
2018-01-19	33.04	33.20	32.08	32.08	625
2018-01-22	32.24	33.44	32.24	33.44	536
2018-01-23	32.24	32.96	32.24	32.95	119
2018-01-24	0.00	0.00	0.00	32.95	1
2018-01-25	32.38	32.38	32.38	32.38	56
2018-01-26	32.72	32.72	31.92	32.16	328
2018-01-29	32.48	32.48	32.48	32.48	90
2018-01-30	32.24	32.40	32.00	32.16	1228
2018-01-31	32.02	32.24	32.00	32.16	280
2018-02-01	31.52	31.52	31.52	31.52	32
2018-02-02	31.52	31.60	31.52	31.52	544
2018-02-05	31.20	31.44	30.40	30.58	584
2018-02-06	31.68	32.32	28.00	30.00	1156
2018-02-07	25.25	30.65	25.25	30.65	1288
2018-02-08	27.20	31.36	27.20	29.60	1862
2018-02-09	26.40	30.24	26.40	30.21	1294
2018-02-12	29.28	31.04	29.28	30.00	678
2018-02-13	29.60	33.60	29.52	30.56	1276
2018-02-14	28.40	28.80	28.40	28.80	802
2018-02-15	27.36	29.15	23.20	27.76	629
2018-02-16	29.60	32.56	28.00	30.40	586
2018-02-20	28.40	29.04	28.40	28.80	209
2018-02-21	27.80	30.96	27.72	30.00	1198
2018-02-22	30.00	31.12	30.00	31.12	2047
2018-02-23	29.86	29.86	28.40	29.76	132
2018-02-26	29.25	29.25	29.25	29.25	43
2018-02-27	29.68	30.65	28.68	30.40	313
2018-02-28	30.40	30.40	30.08	30.08	42
2018-03-01	28.80	28.80	28.80	28.80	29
2018-03-02	30.36	32.80	30.00	31.76	1017
2018-03-05	30.00	30.40	28.16	30.40	944
2018-03-06	30.00	30.40	30.00	30.16	163
2018-03-07	30.40	30.40	30.08	30.08	57
2018-03-08	30.00	30.56	30.00	30.56	71
2018-03-09	30.32	30.40	30.32	30.32	166
2018-03-12	0.00	0.00	0.00	30.32	3
2018-03-13	29.84	30.80	29.68	30.80	570
2018-03-14	30.01	34.24	30.01	31.44	878
2018-03-15	31.28	31.28	31.28	31.28	21
2018-03-16	31.92	33.28	31.92	33.20	1487
2018-03-19	33.20	33.20	28.40	30.80	2131
2018-03-20	30.80	30.88	30.80	30.80	92
2018-03-21	30.80	33.12	30.64	32.58	1866
2018-03-22	32.40	32.40	31.63	31.63	316
2018-03-23	31.52	31.60	31.52	31.60	176
2018-03-26	32.03	32.03	31.60	31.98	277
2018-03-27	29.76	30.67	29.76	30.67	1146
2018-03-28	30.40	30.80	30.40	30.80	212
2018-03-29	31.46	31.46	30.00	30.00	208
2018-04-02	0.00	0.00	0.00	30.00	5
2018-04-03	30.23	30.23	30.08	30.08	98
2018-04-04	28.08	29.60	28.08	29.60	72
2018-04-05	29.79	29.79	29.60	29.60	100
2018-04-06	26.64	31.92	26.64	30.00	588
2018-04-09	0.00	0.00	0.00	30.00	4
2018-04-10	30.40	32.40	30.40	32.00	2124
2018-04-11	32.00	33.20	32.00	33.20	1225
2018-04-12	33.20	33.20	32.08	32.08	343
2018-04-13	32.72	32.72	32.72	32.72	42
2018-04-16	32.81	33.44	32.80	33.44	220
2018-04-17	32.32	32.32	32.00	32.00	255
2018-04-18	32.00	32.24	32.00	32.24	111
2018-04-19	0.00	0.00	0.00	32.24	10
2018-04-20	0.00	0.00	0.00	32.24	13
2018-04-23	0.00	0.00	0.00	32.24	10
2018-04-24	0.00	0.00	0.00	32.24	15
2018-04-25	32.01	32.01	32.00	32.00	1764
2018-04-26	0.00	0.00	0.00	32.00	11
2018-04-27	30.24	30.24	30.24	30.24	80
2018-04-30	31.12	31.12	31.04	31.04	386
2018-05-01	30.80	31.03	30.80	30.95	271
2018-05-02	30.95	30.95	30.80	30.80	1023
2018-05-03	30.80	30.80	30.80	30.80	15
2018-05-04	30.40	30.49	30.40	30.40	353
2018-05-07	30.40	31.71	30.40	30.40	78
2018-05-08	0.00	0.00	0.00	30.40	1
2018-05-09	30.69	30.69	30.69	30.69	159
2018-05-10	0.00	0.00	0.00	30.69	17
2018-05-11	30.72	30.72	30.72	30.72	733
2018-05-14	31.20	31.20	28.01	30.88	2589
2018-05-15	31.36	31.36	31.04	31.04	128
2018-05-16	31.04	31.04	30.96	31.04	122
2018-05-17	0.00	0.00	0.00	31.04	0
2018-05-18	0.00	0.00	0.00	31.04	3
2018-05-21	32.00	36.00	31.68	32.72	5475
2018-05-22	36.00	36.00	31.28	32.72	1481
2018-05-23	33.53	33.53	31.28	33.20	470
2018-05-24	32.56	33.19	32.56	33.12	48
2018-05-25	32.64	32.80	30.88	32.40	506
2018-05-29	0.00	0.00	0.00	32.40	16
2018-05-30	32.31	32.40	31.52	31.52	62
2018-05-31	31.52	32.31	31.52	32.31	94
2018-06-01	32.24	33.44	32.00	33.44	1088
2018-06-04	0.00	0.00	0.00	33.44	29
2018-06-05	33.84	33.84	33.84	33.84	23
2018-06-06	33.68	33.68	32.80	32.80	33
2018-06-07	33.20	33.20	33.20	33.20	269
2018-06-08	32.96	32.96	32.88	32.88	144
2018-06-11	32.24	32.24	32.16	32.16	93
2018-06-12	33.20	33.20	33.20	33.20	16
2018-06-13	32.42	32.42	32.00	32.00	313
2018-06-14	32.61	32.61	32.00	32.00	70
2018-06-15	32.00	32.08	32.00	32.08	626
2018-06-18	32.24	32.24	32.00	32.00	298
2018-06-19	32.40	32.40	32.00	32.00	572
2018-06-20	31.84	31.84	31.84	31.84	36
2018-06-21	0.00	0.00	0.00	31.84	3
2018-06-22	31.84	31.90	31.84	31.90	209
2018-06-25	0.00	0.00	0.00	31.90	2
2018-06-26	32.53	32.53	32.53	32.53	14
2018-06-27	32.27	32.27	32.22	32.22	49
2018-06-28	31.84	31.84	31.84	31.84	23
2018-06-29	33.18	33.18	33.18	33.18	20
2018-07-02	0.00	0.00	0.00	33.18	7
2018-07-03	31.76	32.00	31.76	31.76	300
2018-07-05	31.90	32.74	31.90	32.00	2127
2018-07-06	31.60	32.57	28.48	32.57	175
2018-07-09	25.44	32.47	25.44	31.20	119
2018-07-10	31.92	32.00	29.20	31.44	1395
2018-07-11	31.52	31.52	28.45	31.38	616
2018-07-12	30.00	31.84	28.00	31.04	3953
2018-07-13	31.28	31.36	31.28	31.36	1041
2018-07-16	0.00	0.00	0.00	31.36	0
2018-07-17	30.24	31.20	30.00	30.40	1064
2018-07-18	28.40	30.30	28.40	29.13	1003
2018-07-19	0.00	0.00	0.00	29.13	18
2018-07-20	0.00	0.00	0.00	29.13	0
2018-07-23	0.00	0.00	0.00	29.13	1
2018-07-24	30.05	30.05	29.76	30.04	295
2018-07-25	29.22	29.56	28.82	29.44	777
2018-07-26	29.44	30.72	29.44	30.00	2645
2018-07-27	30.02	30.30	30.00	30.00	108
2018-07-30	31.44	31.52	30.44	31.52	817
2018-07-31	30.00	31.19	30.00	30.40	2099
2018-08-01	0.00	0.00	0.00	30.40	4
2018-08-02	30.96	31.20	30.88	30.88	1151
2018-08-03	0.00	0.00	0.00	30.88	1
2018-08-06	28.32	30.22	26.80	29.84	852
2018-08-07	30.00	30.46	29.20	29.55	377
2018-08-08	0.00	0.00	0.00	29.55	1
2018-08-09	28.73	31.20	27.84	31.05	311
2018-08-10	31.14	31.14	31.14	31.14	13
2018-08-13	31.07	31.07	27.66	28.56	470
2018-08-14	30.00	30.00	28.96	29.20	396
2018-08-15	29.20	29.20	29.20	29.20	765
2018-08-16	0.00	0.00	0.00	29.20	11
2018-08-17	29.20	29.20	29.20	29.20	959
2018-08-20	0.00	0.00	0.00	29.20	4
2018-08-21	26.72	29.04	26.56	28.00	67
2018-08-22	0.00	0.00	0.00	28.00	1
2018-08-23	27.98	35.12	27.98	28.00	12018
2018-08-24	28.24	33.83	28.24	29.20	926
2018-08-27	28.88	33.20	28.88	30.56	717
2018-08-28	30.56	33.68	30.20	33.68	542
2018-08-29	34.00	34.00	32.00	32.00	828
2018-08-30	34.00	34.00	33.15	33.15	87
2018-08-31	0.00	0.00	0.00	33.15	21
2018-09-04	32.16	32.16	29.66	29.66	274
2018-09-05	33.69	33.69	31.76	31.76	59
2018-09-06	0.00	0.00	0.00	31.76	1
2018-09-07	0.00	0.00	0.00	31.76	2
2018-09-10	30.48	34.00	30.36	34.00	1014
2018-09-11	33.30	33.92	28.80	28.80	555
2018-09-12	36.48	36.48	30.40	31.68	697
2018-09-13	33.84	34.00	33.84	34.00	71
2018-09-14	30.64	34.00	30.00	34.00	192
2018-09-17	32.32	32.40	30.40	32.40	141
2018-09-18	32.36	33.44	32.36	33.44	207
2018-09-19	31.60	33.44	31.28	31.28	785
2018-09-20	33.52	33.52	33.44	33.44	53
2018-09-21	32.72	33.12	29.20	29.20	944
2018-09-24	0.00	0.00	0.00	29.20	19
2018-09-25	29.12	30.80	28.80	30.40	489
2018-09-26	31.68	32.02	28.28	28.40	677
2018-09-28	28.80	31.36	28.80	31.36	95
2018-10-01	0.00	0.00	0.00	31.36	15
2018-10-02	28.54	30.17	28.40	30.17	147
2018-10-03	28.80	29.28	28.80	29.28	46
2018-10-04	31.44	32.40	31.44	32.26	138
2018-10-05	29.20	29.20	28.96	29.20	98
2018-10-08	29.12	29.12	29.12	29.12	69
2018-10-09	29.44	29.44	29.20	29.20	146
2018-10-10	29.38	29.38	29.36	29.36	626
2018-10-11	28.29	28.29	28.29	28.29	34
2018-10-12	28.78	29.52	28.78	29.02	498
2018-10-15	29.02	29.20	29.02	29.20	86
2018-10-16	0.00	0.00	0.00	29.20	4
2018-10-17	0.00	0.00	0.00	29.20	4
2018-10-18	0.00	0.00	0.00	29.20	3
2018-10-19	0.00	0.00	0.00	29.20	5
2018-10-22	29.12	29.12	28.88	28.88	147
2018-10-23	28.88	29.02	28.88	29.02	98
2018-10-24	29.44	29.60	29.28	29.28	185
2018-10-25	28.40	28.40	28.40	28.40	12
2018-10-26	0.00	0.00	0.00	28.40	18
2018-10-29	28.08	28.22	28.08	28.22	63
2018-10-30	29.44	29.44	28.08	28.08	144
2018-10-31	28.08	28.08	28.08	28.08	33
2018-11-01	28.00	28.00	28.00	28.00	413
2018-11-02	0.00	0.00	0.00	28.00	5
2018-11-05	25.60	27.10	24.42	26.96	499
2018-11-06	26.00	26.00	26.00	26.00	27
2018-11-07	25.21	25.21	25.21	25.21	375
2018-11-08	0.00	0.00	0.00	25.21	4
2018-11-09	0.00	0.00	0.00	25.21	14
2018-11-12	26.88	34.00	26.88	29.36	2135
2018-11-13	27.24	27.24	24.00	25.44	1008
2018-11-14	26.64	26.64	26.64	26.64	16
2018-11-15	26.64	30.40	24.96	24.96	646
2018-11-16	25.73	25.73	25.73	25.73	28
2018-11-19	24.00	24.00	24.00	24.00	35
2018-11-20	25.28	25.28	25.28	25.28	19
2018-11-21	24.00	24.00	20.64	23.04	289
2018-11-23	0.00	0.00	0.00	23.04	7
2018-11-26	24.24	24.24	19.52	23.84	791
2018-11-27	19.92	22.80	17.04	18.48	2728
2018-11-28	18.80	20.40	18.80	20.24	256
2018-11-29	20.80	23.84	17.28	21.20	4492
2018-11-30	21.20	22.16	21.20	21.20	441
2018-12-03	22.11	22.11	21.20	21.20	107
2018-12-04	21.29	21.37	21.20	21.20	331
2018-12-06	21.20	22.51	21.20	22.40	494
2018-12-07	0.00	0.00	0.00	22.40	7
2018-12-10	21.35	21.35	21.29	21.29	25
2018-12-11	0.00	0.00	0.00	21.29	2
2018-12-12	21.81	21.81	21.76	21.76	41
2018-12-13	21.20	21.20	21.20	21.20	104
2018-12-14	24.00	24.00	21.20	21.31	183
2018-12-17	22.38	22.38	19.68	20.16	238
2018-12-18	16.88	18.00	16.88	18.00	53
2018-12-19	18.00	18.00	18.00	18.00	95
2018-12-20	24.00	24.00	18.00	23.20	870
2018-12-21	23.68	23.68	18.16	18.56	650
2018-12-24	19.20	19.20	19.20	19.20	29
2018-12-26	16.88	22.00	16.88	21.92	431
2018-12-27	20.00	20.08	20.00	20.08	85
2018-12-28	20.24	20.34	20.24	20.24	1282
2018-12-31	20.24	21.82	18.56	18.56	99
2019-01-02	18.56	18.56	18.56	18.56	41
2019-01-03	17.36	20.80	16.88	16.88	782
2019-01-04	17.20	17.20	16.00	16.00	5209
2019-01-07	16.16	18.40	16.16	17.82	2720
2019-01-08	18.30	18.30	16.64	17.36	5785
2019-01-09	0.00	0.00	0.00	17.36	9
2019-01-10	17.20	17.62	17.20	17.57	101
2019-01-11	0.00	0.00	0.00	17.57	3
2019-01-14	17.76	18.60	17.60	17.60	600
2019-01-15	16.96	18.60	16.96	18.40	250
2019-01-16	17.28	17.28	17.28	17.28	31
2019-01-17	17.68	19.60	17.60	17.60	519
2019-01-18	17.68	18.80	17.60	18.80	338
2019-01-22	18.80	18.80	17.77	17.77	261
2019-01-23	17.61	18.00	17.60	17.60	109
2019-01-24	17.69	18.71	17.69	18.71	57
2019-01-25	18.48	18.65	18.48	18.65	70
2019-01-28	0.00	0.00	0.00	18.65	1
2019-01-29	18.09	18.09	18.09	18.09	66
2019-01-30	18.08	18.96	18.08	18.08	1377
2019-01-31	18.08	18.88	18.08	18.56	1540
2019-02-01	18.88	19.52	18.88	19.00	790
2019-02-04	19.60	19.64	19.60	19.64	60
2019-02-05	19.81	19.92	19.80	19.92	282
2019-02-06	19.78	20.08	19.78	20.08	317
2019-02-07	20.08	20.08	20.08	20.08	15
2019-02-08	0.00	0.00	0.00	20.08	6
2019-02-11	20.64	28.08	20.53	26.42	11261
2019-02-12	25.44	27.59	25.44	26.48	3799
2019-02-13	26.48	27.60	26.16	27.60	2627
2019-02-14	28.80	28.80	26.40	27.20	1411
2019-02-15	26.80	28.79	26.72	28.40	1631
2019-02-19	27.60	29.60	27.60	29.60	224
2019-02-20	27.76	28.56	26.77	28.40	1201
2019-02-21	27.12	29.60	26.80	29.60	1197
2019-02-22	26.69	31.86	26.69	31.86	1166
2019-02-25	32.16	32.40	27.84	27.84	537
2019-02-26	30.88	32.40	29.52	29.52	375
2019-02-27	30.96	34.88	28.40	32.08	1076
2019-02-28	29.20	34.32	28.64	34.32	1311
2019-03-01	32.88	32.88	32.29	32.32	320
2019-03-04	32.00	33.12	31.09	31.09	1128
2019-03-05	31.28	33.12	31.12	33.04	337
2019-03-06	32.69	32.96	32.20	32.20	109
2019-03-07	32.16	32.16	31.20	31.20	141
2019-03-08	31.04	33.04	28.80	33.04	163
2019-03-11	30.40	33.04	30.32	32.96	451
2019-03-12	30.38	32.00	27.84	30.11	737
2019-03-13	30.00	30.00	28.32	29.52	214
2019-03-14	29.52	31.06	26.96	26.96	450
2019-03-15	25.12	27.84	24.00	24.40	2675
2019-03-18	26.48	26.48	23.60	25.20	196
2019-03-19	25.28	26.40	24.48	26.40	174
2019-03-20	24.40	26.24	24.40	24.80	326
2019-03-21	24.88	24.88	24.72	24.72	1023
2019-03-22	24.40	24.80	24.40	24.68	488
2019-03-25	24.40	24.40	24.40	24.40	199
2019-03-26	22.40	23.28	22.07	23.28	1065
2019-03-27	23.92	23.92	23.92	23.92	50
2019-03-28	23.32	26.88	23.28	24.00	3875
2019-04-01	24.32	24.32	20.56	22.91	1544
2019-04-02	21.36	23.84	21.36	22.00	359
2019-04-03	22.40	22.58	22.00	22.11	586
2019-04-04	22.50	22.59	22.50	22.59	43
2019-04-05	22.40	22.40	20.80	22.40	511
2019-04-08	22.48	23.68	22.48	23.20	233
2019-04-09	23.20	23.76	23.20	23.76	309
2019-04-10	24.00	24.00	23.28	23.44	613
2019-04-11	23.28	23.84	23.28	23.84	85
2019-04-12	23.36	23.84	23.36	23.84	209
2019-04-15	23.36	23.84	23.36	23.84	125
2019-04-16	23.92	24.00	23.88	24.00	199
2019-04-17	23.84	23.84	23.60	23.60	42
2019-04-18	0.00	0.00	0.00	23.60	0
2019-04-22	23.20	23.20	23.20	23.20	161
2019-04-23	23.04	23.60	21.92	23.20	442
2019-04-24	21.60	21.60	21.60	21.60	434
2019-04-25	21.82	22.28	21.82	22.28	387
2019-04-26	21.20	21.20	20.80	20.80	165
2019-04-29	22.80	23.04	21.20	21.92	473
2019-04-30	0.00	0.00	0.00	21.92	9
2019-05-01	0.00	0.00	0.00	21.92	1
2019-05-02	0.00	0.00	0.00	21.92	4
2019-05-03	21.20	21.20	20.80	20.80	357
2019-05-06	20.80	20.80	20.80	20.80	77
2019-05-07	0.00	0.00	0.00	20.80	0
2019-05-08	21.69	21.69	21.69	21.69	41
2019-05-09	0.00	0.00	0.00	21.69	0
2019-05-10	0.00	0.00	0.00	21.69	2
2019-05-13	20.80	21.44	20.08	20.16	2030
2019-05-14	20.78	20.78	20.00	20.00	1243
2019-05-15	19.20	19.24	19.10	19.10	236
2019-05-16	20.32	21.36	19.12	20.58	1139
2019-05-17	21.04	21.20	18.96	19.45	7914
2019-05-20	21.12	21.92	19.04	20.08	3190
2019-05-21	20.96	23.09	20.96	21.84	20999
2019-05-22	22.01	22.01	20.10	21.20	430
2019-05-23	21.10	21.14	19.44	20.08	7276
2019-05-24	0.00	0.00	0.00	20.08	2
2019-05-28	19.28	20.16	19.28	19.36	1201
2019-05-29	18.80	20.16	18.80	19.28	1051
2019-05-30	19.36	26.80	19.36	25.88	20000
2019-05-31	22.64	27.92	22.64	24.16	2354
2019-06-03	24.08	24.38	18.88	21.25	1349
2019-06-04	19.84	20.75	19.74	20.00	1396
2019-06-05	19.20	20.00	19.20	19.20	1112
2019-06-06	19.28	19.28	17.92	18.79	1410
2019-06-07	18.00	18.27	17.60	18.09	1021
2019-06-10	0.00	0.00	0.00	18.09	41
2019-06-11	18.48	18.48	18.08	18.40	1368
2019-06-12	18.40	19.48	18.40	19.48	417
2019-06-13	19.20	19.66	18.08	19.66	222
2019-06-14	19.12	19.76	18.40	18.64	2094
2019-06-17	17.68	19.36	16.88	18.04	485
2019-06-18	18.40	18.88	18.40	18.40	856
2019-06-19	18.22	18.62	18.22	18.62	67
2019-06-20	18.00	19.20	18.00	19.20	52
2019-06-21	18.80	19.12	18.48	19.12	330
2019-06-24	19.84	19.84	18.80	19.68	5409
2019-06-25	19.04	22.32	18.96	22.32	18329
2019-06-26	23.20	25.52	21.20	24.92	3411
2019-06-27	21.84	26.24	21.84	25.12	207
2019-06-28	21.68	24.80	21.68	23.60	218
2019-07-01	25.20	25.20	22.14	24.16	206
2019-07-02	25.92	25.92	21.80	22.32	514
2019-07-03	22.96	25.92	22.96	25.81	751
2019-07-05	26.00	26.00	24.24	24.24	229
2019-07-08	24.00	24.00	23.93	23.93	453
2019-07-09	0.00	0.00	0.00	23.93	3
2019-07-10	23.84	23.84	21.68	21.68	688
2019-07-11	23.76	23.76	22.72	22.80	374
2019-07-12	23.36	23.60	22.80	23.52	199
2019-07-15	23.73	23.73	21.68	21.68	228
2019-07-16	22.84	22.84	20.02	20.02	491
2019-07-17	24.00	24.00	21.84	22.80	898
2019-07-18	23.44	23.44	21.12	21.71	644
2019-07-19	21.71	24.00	21.71	23.88	119
2019-07-22	24.00	24.00	24.00	24.00	102
2019-07-23	24.00	24.00	22.11	22.27	331
2019-07-24	24.80	25.60	23.38	24.40	920
2019-07-25	25.52	25.52	22.81	24.16	790
2019-07-26	22.88	24.24	22.80	23.20	415
2019-07-29	22.80	24.72	22.80	24.24	240
2019-07-30	23.44	24.24	22.80	23.09	475
2019-07-31	23.12	23.36	23.12	23.12	883
2019-08-01	22.88	23.36	22.00	22.72	321
2019-08-02	21.44	21.44	21.36	21.36	131
2019-08-05	21.36	22.80	21.36	22.00	704
2019-08-06	22.50	22.72	22.40	22.40	431
2019-08-07	21.36	21.36	21.36	21.36	193
2019-08-08	21.66	22.40	21.60	21.60	142
2019-08-09	0.00	0.00	0.00	21.60	13
2019-08-12	20.90	20.90	20.90	20.90	40
2019-08-13	21.20	21.20	21.20	21.20	172
2019-08-14	21.20	21.20	18.85	18.85	276
2019-08-15	18.40	18.40	18.13	18.40	1101
2019-08-16	0.00	0.00	0.00	18.40	11
2019-08-19	18.47	18.64	18.40	18.40	971
2019-08-20	18.55	18.80	18.40	18.80	1483
2019-08-21	18.64	18.88	18.40	18.78	1157
2019-08-22	18.40	19.00	18.40	18.40	393
2019-08-23	18.77	18.77	18.77	18.77	126
2019-08-26	20.00	20.48	20.00	20.07	1075
2019-08-27	22.08	66.00	22.08	24.40	649000
2019-08-28	26.00	33.60	26.00	28.64	168997
2019-08-29	28.00	28.08	24.48	27.76	20682
2019-08-30	27.60	27.60	25.12	26.80	9266
2019-09-03	26.40	31.52	25.12	28.48	28283
2019-09-04	28.16	30.96	26.48	30.16	12688
2019-09-05	30.08	31.92	28.24	30.96	7491
2019-09-06	31.20	31.20	28.80	29.76	7251
2019-09-09	29.60	29.76	26.40	27.20	6067
2019-09-10	26.96	29.12	26.93	28.96	3435
2019-09-11	28.80	29.22	26.72	27.36	2385
2019-09-12	27.52	28.72	26.80	26.92	2178
2019-09-13	26.72	29.20	26.62	28.00	3784
2019-09-16	27.92	28.80	27.52	28.14	1959
2019-09-17	28.80	28.80	27.76	27.76	965
2019-09-18	27.84	32.00	27.28	27.68	11841
2019-09-19	28.24	31.44	28.08	29.76	1381
2019-09-20	29.92	29.92	28.56	29.92	512
2019-09-23	29.92	34.32	28.80	30.07	27737
2019-09-24	30.08	30.83	29.04	30.00	4747
2019-09-25	28.83	31.20	28.83	29.12	1170
2019-09-26	29.60	30.96	28.48	29.20	1404
2019-09-27	28.33	29.52	28.00	28.80	2166
2019-09-30	28.16	28.98	28.00	28.40	3299
2019-10-01	30.40	30.40	28.00	28.80	1049
2019-10-02	28.12	29.58	27.92	28.00	1524
2019-10-03	29.36	29.36	29.11	29.11	46
2019-10-04	30.39	30.39	28.80	28.80	624
2019-10-07	28.48	30.32	28.40	28.40	181
2019-10-08	29.44	29.44	28.00	28.16	284
2019-10-09	28.24	29.44	28.08	28.40	716
2019-10-10	30.00	34.40	28.88	29.36	68479
2019-10-11	28.80	29.68	28.40	28.80	4648
2019-10-14	28.48	30.19	28.48	29.28	3904
2019-10-15	29.04	31.28	28.80	30.24	7349
2019-10-16	31.60	31.76	30.30	30.56	14544
2019-10-17	32.00	32.00	30.08	31.08	2061
2019-10-18	31.20	31.36	28.80	29.12	3581
2019-10-21	29.92	30.32	28.92	30.32	792
2019-10-22	29.73	30.31	28.48	28.88	1831
2019-10-23	29.47	29.52	29.20	29.20	384
2019-10-24	29.58	30.16	28.80	28.88	2255
2019-10-25	28.56	29.84	28.56	29.28	4121
2019-10-28	29.68	30.72	29.04	30.04	1029
2019-10-29	29.20	29.76	28.80	29.76	1588
2019-10-30	29.17	29.54	28.48	28.80	2825
2019-10-31	29.04	29.04	28.64	28.96	1651
2019-11-01	29.04	29.06	28.48	28.80	604
2019-11-04	29.13	29.44	28.72	28.80	1866
2019-11-05	29.12	29.12	28.08	28.08	1081
2019-11-06	28.57	28.64	27.20	27.40	2321
2019-11-07	27.41	28.80	27.36	27.36	2497
2019-11-08	27.84	28.40	27.20	27.20	972
2019-11-11	27.44	27.76	27.20	27.44	1798
2019-11-12	27.93	31.12	26.80	27.28	23743
2019-11-13	27.20	27.20	26.00	26.48	2335
2019-11-14	28.00	28.00	26.40	26.40	139
2019-11-15	26.92	27.36	26.30	27.20	843
2019-11-18	27.31	27.39	26.48	26.71	381
2019-11-19	27.10	27.10	26.42	26.42	2510
2019-11-20	26.56	27.28	26.40	26.48	1421
2019-11-21	26.62	26.64	26.56	26.64	428
2019-11-22	26.48	27.12	26.48	26.92	62
2019-11-25	27.20	28.00	26.64	26.64	3077
2019-11-26	26.80	27.44	26.48	26.48	1112
2019-11-27	26.48	27.12	26.41	26.88	2655
2019-11-29	27.20	28.19	27.12	28.19	1349
2019-12-02	28.56	29.52	28.56	29.28	305
2019-12-03	29.13	29.44	28.88	29.12	761
2019-12-04	29.21	29.21	28.16	28.16	1122
2019-12-05	29.04	29.04	28.48	28.48	856
2019-12-06	28.61	29.38	28.40	28.40	890
2019-12-09	28.26	28.40	28.20	28.20	233
2019-12-10	28.80	28.90	28.08	28.08	222
2019-12-11	27.97	29.04	27.60	28.80	217
2019-12-12	27.82	28.56	27.68	27.76	262
2019-12-13	28.56	28.56	27.36	28.30	102
2019-12-16	27.20	28.10	26.61	27.28	814
2019-12-17	26.94	27.39	26.52	27.14	408
2019-12-18	27.44	27.44	26.48	27.12	924
2019-12-19	26.48	27.44	26.48	26.96	298
2019-12-20	27.44	27.44	27.44	27.44	17
2019-12-23	27.39	27.39	27.07	27.07	289
2019-12-24	30.00	31.52	28.80	30.80	18413
2019-12-26	33.12	35.92	32.32	32.48	42651
2019-12-27	34.08	34.08	31.00	32.00	12406
2019-12-30	34.00	34.36	32.88	33.60	9530
2019-12-31	33.52	35.66	33.52	34.80	5517
2020-01-02	35.52	38.24	35.14	35.60	18503
2020-01-03	36.72	38.52	36.17	37.36	12224
2020-01-06	34.72	36.96	33.12	34.08	30577
2020-01-07	34.40	34.40	29.44	33.30	5287
2020-01-08	33.12	33.12	27.76	29.36	9665
2020-01-09	27.52	29.07	26.80	26.88	3598
2020-01-10	26.88	27.60	26.40	27.60	2517
2020-01-13	26.24	28.16	25.12	25.12	3725
2020-01-14	25.12	26.44	25.12	26.22	1727
2020-01-15	26.29	27.06	26.00	26.32	2723
2020-01-16	26.04	26.51	25.42	26.24	1949
2020-01-17	26.28	26.64	24.96	26.08	2411
2020-01-21	25.60	25.68	24.08	24.48	6352
2020-01-22	25.52	26.32	25.04	26.32	2747
2020-01-23	26.40	26.40	26.00	26.24	502
2020-01-24	25.74	26.00	24.80	24.80	2553
2020-01-27	24.40	25.44	24.40	24.80	1567
2020-01-28	25.60	25.60	24.87	25.20	675
2020-01-29	24.96	24.96	24.50	24.80	1736
2020-01-30	24.72	24.80	24.62	24.80	775
2020-01-31	24.48	25.44	24.48	24.97	1344
2020-02-03	25.07	25.14	24.88	24.88	183
2020-02-04	24.80	24.80	22.87	24.56	4788
2020-02-05	21.52	24.40	21.52	24.28	4369
2020-02-06	22.08	24.48	22.08	24.16	6454
2020-02-07	24.27	24.42	24.00	24.40	436
2020-02-10	24.34	24.80	24.08	24.32	1116
2020-02-11	24.08	24.48	24.08	24.40	95
2020-02-12	24.45	24.49	24.00	24.00	927
2020-02-13	24.24	24.50	23.92	24.32	691
2020-02-14	24.00	24.30	24.00	24.24	932
2020-02-18	24.32	24.96	24.30	24.61	1205
2020-02-19	24.24	24.56	24.24	24.48	537
2020-02-20	24.32	24.64	24.32	24.64	135
2020-02-21	24.78	24.80	24.78	24.80	64
2020-02-24	24.08	25.20	23.76	25.20	608
2020-02-25	24.24	24.24	23.88	23.88	1661
2020-02-26	24.52	24.52	23.93	24.00	205
2020-02-27	24.00	24.00	22.88	23.20	2953
2020-02-28	24.00	24.00	23.20	23.92	974
2020-03-02	23.64	24.40	23.60	23.76	444
2020-03-03	23.60	23.97	23.60	23.60	1777
2020-03-04	23.76	23.76	23.36	23.36	984
2020-03-05	23.36	24.08	23.36	23.76	144
2020-03-06	23.60	24.00	23.26	23.26	1309
2020-03-09	22.32	23.68	22.32	22.80	1523
2020-03-10	23.15	23.44	22.14	22.66	2610
2020-03-11	22.84	22.84	21.44	21.44	918
2020-03-12	20.00	20.56	19.20	20.40	1385
2020-03-13	19.68	20.56	18.24	18.40	740
2020-03-16	18.00	18.00	15.60	16.08	1834
2020-03-17	20.48	20.48	16.40	16.88	809
2020-03-18	18.01	18.01	16.40	17.24	192
2020-03-19	17.80	17.80	16.16	16.16	192
2020-03-20	17.89	17.89	14.96	15.76	643
2020-03-23	16.52	16.56	12.96	14.87	1323
2020-03-24	16.38	16.38	15.52	16.06	385
2020-03-25	16.64	16.80	16.64	16.80	115
2020-03-26	17.20	17.69	16.00	16.03	1871
2020-03-27	15.04	15.52	13.00	15.52	2390
2020-03-30	13.92	15.58	13.20	15.58	136
2020-03-31	15.04	15.29	14.56	15.22	281
2020-04-01	15.05	15.05	12.96	13.52	1811
2020-04-02	14.96	14.96	13.60	14.88	743
2020-04-03	14.24	14.96	13.28	13.44	428
2020-04-06	14.08	15.20	13.44	14.96	2812
2020-04-07	14.48	14.48	13.84	14.40	284
2020-04-08	13.75	14.72	13.68	14.40	483
2020-04-09	14.40	14.80	14.40	14.64	92
2020-04-13	14.64	14.64	14.64	14.64	40
2020-04-14	15.04	15.92	14.80	14.88	751
2020-04-15	15.12	15.64	15.12	15.64	120
2020-04-16	15.13	15.25	13.92	13.92	849
2020-04-17	14.32	14.32	13.92	14.16	59
2020-04-20	14.40	17.07	14.40	17.07	1875
2020-04-21	16.40	16.40	13.04	15.38	1139
2020-04-22	16.32	16.32	15.36	16.32	488
2020-04-23	16.88	17.52	16.00	16.72	627
2020-04-24	0.00	0.00	0.00	16.72	0
2020-04-27	17.01	17.01	15.84	15.84	135
2020-04-28	16.80	19.92	15.92	17.40	2802
2020-04-29	16.56	19.39	16.56	18.42	263
2020-04-30	19.44	19.44	18.16	18.40	93
2020-05-01	0.00	0.00	0.00	18.40	0
2020-05-04	18.40	18.40	18.40	18.40	90
2020-05-05	0.00	0.00	0.00	18.40	79
2020-05-06	16.99	17.89	16.99	17.01	163
2020-05-07	17.52	17.52	16.72	17.44	188
2020-05-08	17.12	19.44	17.12	18.84	807
2020-05-11	16.88	18.09	16.72	17.12	1359
2020-05-12	17.43	18.04	16.56	16.64	117
2020-05-13	16.56	16.80	16.56	16.80	143
2020-05-14	16.80	16.96	16.00	16.00	604
2020-05-15	16.24	16.24	16.24	16.24	64
2020-05-18	16.12	16.16	15.18	15.68	834
2020-05-19	15.04	16.16	15.04	16.16	241
2020-05-20	15.04	16.00	15.04	15.20	282
2020-05-21	16.24	16.24	15.04	15.04	625
2020-05-22	15.17	15.20	14.40	14.72	504
2020-05-26	14.72	15.20	14.48	15.20	455
2020-05-27	15.12	15.91	14.80	15.84	487
2020-05-28	16.16	16.20	15.40	15.77	841
2020-05-29	15.37	15.44	15.36	15.36	77
2020-06-01	14.80	15.20	14.80	14.96	518
2020-06-02	14.96	14.98	14.96	14.96	142
2020-06-03	15.40	15.54	13.76	13.76	1209
2020-06-04	14.72	14.86	14.08	14.40	976
2020-06-05	14.88	14.88	14.40	14.80	2348
2020-06-08	14.88	16.24	14.80	15.20	4333
2020-06-09	15.64	18.00	15.64	17.24	6478
2020-06-10	18.00	18.50	17.04	17.04	1858
2020-06-11	17.12	17.50	15.48	15.84	2535
2020-06-12	16.40	16.48	15.80	16.48	2162
2020-06-15	17.23	18.32	16.48	16.96	499
2020-06-16	17.68	20.80	16.00	18.32	4962
2020-06-17	18.80	27.60	17.20	19.52	62510
2020-06-18	18.72	21.20	18.00	20.32	13619
2020-06-19	21.12	25.60	18.56	19.12	26665
2020-06-22	18.56	22.64	18.40	19.28	4049
2020-06-23	18.48	19.44	18.08	19.44	5443
2020-06-24	19.20	21.60	18.00	18.00	3184
2020-06-25	18.00	19.00	17.04	17.04	1919
2020-06-26	16.88	17.05	15.44	16.00	4485
2020-06-29	16.40	17.04	15.76	17.04	820
2020-06-30	16.80	16.88	16.00	16.08	892
2020-07-01	16.88	17.08	16.00	16.48	3650
2020-07-02	16.48	17.44	16.48	17.36	858
2020-07-06	18.40	19.04	17.48	18.00	3206
2020-07-07	18.00	20.24	17.76	19.52	1610
2020-07-08	19.04	19.04	19.04	19.04	93
2020-07-09	19.01	19.09	17.28	17.76	1176
2020-07-10	18.02	18.02	18.02	18.02	67
2020-07-13	17.52	17.76	16.40	16.56	1386
2020-07-14	16.17	17.28	16.16	16.48	1362
2020-07-15	16.64	20.80	16.64	19.36	12400
2020-07-16	19.44	19.44	16.92	18.27	3683
2020-07-17	18.24	22.16	17.48	18.48	21394
2020-07-20	18.80	20.24	18.00	18.40	3356
2020-07-21	18.62	21.68	18.56	21.68	17578
2020-07-22	21.60	22.72	20.08	21.04	2604
2020-07-23	20.00	22.48	20.00	20.80	4250
2020-07-24	20.80	21.36	20.00	20.00	2995
2020-07-27	22.10	22.16	20.03	20.55	1910
2020-07-28	21.12	21.63	20.00	20.88	1799
2020-07-29	20.88	23.20	20.88	21.92	7133
2020-07-30	22.12	24.04	21.04	22.80	7538
2020-07-31	22.80	23.76	19.84	21.83	6916
2020-08-03	21.76	21.76	21.12	21.76	1413
2020-08-04	89.52	107.36	42.40	43.20	4583251
2020-08-05	46.08	46.40	36.80	41.68	144805
2020-08-06	40.00	40.00	37.04	37.28	30097
2020-08-07	36.80	43.20	34.80	38.40	64390
2020-08-10	37.04	39.20	36.16	37.12	23252
2020-08-11	35.04	36.40	32.80	32.88	16696
2020-08-12	32.00	33.84	30.40	31.04	10978
2020-08-13	30.40	34.00	28.80	31.04	16943
2020-08-14	30.40	31.92	28.88	29.52	12223
2020-08-17	29.04	31.36	23.68	24.48	63538
2020-08-18	24.88	25.68	21.68	23.20	45819
2020-08-19	25.04	28.64	24.00	25.36	93416
2020-08-20	24.80	27.12	24.08	26.08	54902
2020-08-21	25.60	25.84	24.40	24.64	22904
2020-08-24	24.40	25.20	22.80	23.04	14602
2020-08-25	23.04	24.09	22.32	24.01	12656
2020-08-26	23.04	25.28	22.80	24.40	17598
2020-08-27	24.24	26.96	22.80	26.08	62896
2020-08-28	25.52	28.16	23.68	25.04	46669
2020-08-31	25.28	27.12	25.20	26.24	47804
2020-09-01	26.48	26.80	24.32	24.96	17759
2020-09-02	24.80	25.73	23.68	24.32	11509
2020-09-03	24.32	25.10	21.60	22.24	20057
2020-09-04	21.60	23.04	20.32	21.60	22041
2020-09-08	21.12	21.49	19.60	19.76	13139
2020-09-09	20.40	21.20	20.24	20.24	6996
2020-09-10	20.48	21.40	19.92	20.40	3773
2020-09-11	20.32	20.35	18.48	18.80	8772
2020-09-14	18.40	21.52	18.40	20.24	15211
2020-09-15	20.16	20.80	19.92	20.00	3224
2020-09-16	20.08	21.16	20.02	20.40	2824
2020-09-17	20.40	20.72	19.04	19.04	4763
2020-09-18	19.20	20.00	18.00	18.24	8813
2020-09-21	18.40	18.96	18.16	18.56	3442
2020-09-22	18.40	19.14	18.00	19.04	1951
2020-09-23	18.88	20.16	18.24	18.24	6520
2020-09-24	18.24	20.80	17.60	20.08	29830
2020-09-25	20.80	25.20	19.36	20.08	94871
2020-09-28	20.48	22.64	19.68	20.48	24929
2020-09-29	20.00	22.72	19.76	20.88	18892
2020-09-30	20.80	21.71	20.08	21.20	12236
2020-10-01	21.76	21.76	20.08	21.04	11228
2020-10-02	20.64	20.64	19.68	20.00	11620
2020-10-05	20.16	20.56	19.76	19.76	6074
2020-10-06	19.76	21.04	19.30	20.08	10106
2020-10-07	20.16	21.12	20.16	20.40	6661
2020-10-08	20.48	21.44	20.40	20.80	2749
2020-10-09	21.28	24.36	20.96	23.04	40162
2020-10-12	23.76	27.20	23.20	23.92	66159
2020-10-13	24.80	24.80	21.68	22.32	14293
2020-10-14	22.00	23.36	21.68	22.88	9477
2020-10-15	22.16	27.92	22.16	24.80	63143
2020-10-16	24.32	25.04	23.04	23.60	11008
2020-10-19	23.84	23.84	21.68	22.40	17313
2020-10-20	22.40	24.40	22.40	23.28	14586
2020-10-21	23.68	30.00	22.88	24.24	154807
2020-10-22	24.24	25.84	22.80	23.84	36503
2020-10-23	24.00	24.45	22.16	22.48	28058
2020-10-26	22.96	27.84	22.48	26.16	221887
2020-10-27	25.20	31.12	24.24	25.68	183442
2020-10-28	24.00	24.84	22.48	23.44	40886
2020-10-29	22.80	24.00	22.80	23.52	17343
2020-10-30	23.96	23.96	21.28	22.16	19841
2020-11-02	22.40	22.59	21.48	21.68	6289
2020-11-03	22.24	22.94	21.72	22.24	14100
2020-11-04	22.56	22.96	21.84	22.56	4906
2020-11-05	22.80	23.36	22.16	22.80	6024
2020-11-06	22.80	23.52	22.48	22.56	5176
2020-11-09	23.12	23.57	22.48	22.80	6571
2020-11-10	22.56	23.60	22.48	22.88	9445
2020-11-11	23.28	23.44	22.40	22.64	4009
2020-11-12	23.12	23.52	22.40	23.28	12634
2020-11-13	23.28	23.60	22.56	23.20	5735
2020-11-16	22.96	24.56	22.80	23.76	16501
2020-11-17	24.00	25.12	23.84	24.32	16088
2020-11-18	24.80	24.96	23.20	23.36	10459
2020-11-19	23.52	23.92	23.36	23.52	3173
2020-11-20	23.52	23.96	23.44	23.60	5896
2020-11-23	23.92	24.56	23.04	23.36	9888
2020-11-24	23.44	24.00	23.28	23.84	5399
2020-11-25	24.08	25.04	23.68	24.32	15812
2020-11-27	25.20	25.44	24.88	25.36	6924
2020-11-30	24.64	25.60	24.00	24.24	6903
2020-12-01	24.64	24.76	23.12	23.60	9573
2020-12-02	23.28	24.01	22.91	23.84	4466
2020-12-03	23.92	24.56	23.68	23.92	3853
2020-12-04	24.40	24.40	23.60	23.60	2943
2020-12-07	23.60	24.40	23.36	24.00	7619
2020-12-08	23.84	24.72	23.84	24.24	6899
2020-12-09	24.72	24.96	23.60	23.60	7693
2020-12-10	23.60	29.84	23.50	26.96	166814
2020-12-11	26.32	26.44	25.44	25.52	20058
2020-12-14	26.40	28.82	26.16	27.92	29340
2020-12-15	28.40	28.48	27.28	28.16	25060
2020-12-16	28.40	29.20	27.92	28.32	16185
2020-12-17	28.40	29.52	28.40	28.96	26785
2020-12-18	25.28	27.68	24.80	26.80	23193
2020-12-21	26.96	26.96	25.44	26.00	10921
2020-12-22	26.00	26.00	24.08	24.40	18580
2020-12-23	24.64	26.00	24.16	24.40	14649
2020-12-24	24.48	24.80	24.00	24.08	3016
2020-12-28	24.40	24.96	23.76	23.84	13958
2020-12-29	23.76	24.64	23.60	23.76	26430
2020-12-30	24.00	25.20	23.84	23.92	13783
2020-12-31	24.32	24.32	22.76	22.88	14875
2021-01-04	23.60	24.40	23.02	23.96	14125
2021-01-05	24.08	25.52	23.68	25.20	10729
2021-01-06	25.20	25.92	24.65	25.20	14267
2021-01-07	25.28	26.80	25.28	26.40	11996
2021-01-08	26.80	27.60	26.00	26.80	11614
2021-01-11	26.88	27.52	25.36	25.36	9215
2021-01-12	25.44	26.16	25.21	25.84	2828
2021-01-13	26.16	27.92	25.76	27.36	15131
2021-01-14	27.36	28.24	26.72	27.60	11933
2021-01-15	27.76	28.28	26.40	26.96	12928
2021-01-19	27.60	30.32	26.55	29.68	30736
2021-01-20	29.92	33.60	28.96	33.28	34483
2021-01-21	34.00	35.28	31.20	35.28	33041
2021-01-22	34.56	36.96	33.28	36.48	24171
2021-01-25	36.40	45.04	34.40	44.96	26503
2021-01-26	46.24	49.44	45.20	45.52	26993
2021-01-27	43.92	45.52	42.00	42.72	16585
2021-01-28	42.64	43.87	38.48	39.20	9394
2021-01-29	39.36	39.36	34.56	35.20	11225
2021-02-01	35.76	39.52	35.72	38.56	8430
2021-02-02	42.80	43.54	40.20	40.72	11047
2021-02-03	40.88	41.60	39.56	40.00	5562
2021-02-04	40.00	40.64	39.20	40.00	5644
2021-02-05	40.00	41.28	39.20	40.80	7141
2021-02-08	42.32	44.40	41.28	43.84	13444
2021-02-09	44.24	44.40	42.48	42.88	4636
2021-02-10	42.96	44.40	39.60	40.80	8697
2021-02-11	40.72	42.08	40.16	40.48	4502
2021-02-12	40.24	42.32	39.60	42.32	8690
2021-02-16	45.20	54.64	44.80	51.20	49192
2021-02-17	51.20	54.80	50.00	54.24	22637
2021-02-18	56.00	56.00	50.40	52.80	16632
2021-02-19	53.04	58.80	52.00	58.32	29963
2021-02-22	56.72	61.35	56.65	59.12	19177
2021-02-23	57.20	57.74	45.20	53.20	38239
2021-02-24	52.08	59.28	52.01	58.00	18681
2021-02-25	68.00	88.00	56.48	61.68	1669992
2021-02-26	58.00	61.68	42.88	44.88	125957
2021-03-01	46.40	52.00	46.24	49.68	58294
2021-03-02	48.08	54.64	46.00	51.20	48962
2021-03-03	49.84	57.92	46.56	55.60	79615
2021-03-04	56.84	56.84	48.00	53.28	43142
2021-03-05	52.72	55.60	50.32	51.28	139143
2021-03-08	52.00	53.36	48.24	49.76	47869
2021-03-09	50.00	52.00	50.00	51.12	27372
2021-03-10	51.20	55.00	49.12	49.68	49138
2021-03-11	49.60	52.80	48.32	51.52	33767
2021-03-12	51.28	52.64	50.00	52.40	16130
2021-03-15	52.56	54.80	51.24	54.24	18034
2021-03-16	55.36	57.92	52.56	54.72	94751
2021-03-17	54.00	60.88	51.28	55.92	99968
2021-03-18	54.80	57.12	52.80	52.96	21932
2021-03-19	53.36	56.88	53.04	54.80	69735
2021-03-22	54.32	59.60	51.56	55.60	410640
2021-03-23	55.60	55.60	51.28	52.40	56121
2021-03-24	52.72	52.72	48.40	49.68	52980
2021-03-25	55.60	55.60	45.68	52.32	411181
2021-03-26	50.40	54.64	49.92	53.52	68056
2021-03-29	52.16	53.36	50.40	52.24	23022
2021-03-30	54.00	57.60	49.68	56.40	310975
2021-03-31	55.12	62.72	54.04	61.12	100347
2021-04-01	62.32	66.80	61.20	66.80	58950
2021-04-05	66.08	67.99	63.04	66.40	47545
2021-04-06	66.80	67.60	62.00	63.76	39281
2021-04-07	63.76	64.32	56.80	57.52	55916
2021-04-08	58.00	59.60	56.96	57.60	16164
2021-04-09	57.28	59.60	56.80	59.12	44028
2021-04-12	58.88	60.80	57.60	57.92	24095
2021-04-13	58.80	62.08	58.00	60.00	23730
2021-04-14	60.00	60.00	54.24	54.72	36625
2021-04-15	55.76	57.68	54.32	56.64	20561
2021-04-16	55.60	55.92	52.32	53.76	30144
2021-04-19	52.40	54.00	49.69	51.44	35550
2021-04-20	51.12	52.00	45.92	50.80	34327
2021-04-21	49.92	52.56	49.60	49.92	23690
2021-04-22	50.08	51.04	49.60	50.80	4951
2021-04-23	50.48	53.60	50.48	51.68	14132
2021-04-26	51.52	53.20	51.52	52.00	5557
2021-04-27	52.24	55.12	51.84	53.36	3292
2021-04-28	53.44	54.00	52.16	53.84	7839
2021-04-29	54.72	54.72	52.08	53.04	6980
2021-04-30	51.36	55.12	51.20	53.68	19337
2021-05-03	54.56	57.20	54.32	55.20	12304
2021-05-04	54.64	57.52	54.64	57.44	6874
2021-05-05	57.44	64.80	56.80	59.92	32737
2021-05-06	60.32	61.36	56.08	57.60	10077
2021-05-07	56.96	60.56	56.96	59.12	3687
2021-05-10	59.76	61.60	59.28	61.20	3951
2021-05-11	60.40	60.64	56.80	58.04	8792
2021-05-12	58.00	58.96	52.40	52.80	10704
2021-05-13	55.36	55.36	49.75	50.88	7017
2021-05-14	51.20	54.32	51.04	52.88	8053
2021-05-17	52.00	55.12	52.00	53.76	3492
2021-05-18	54.48	55.76	53.76	54.72	2912
2021-05-19	54.80	54.80	49.84	50.96	4551
2021-05-20	51.60	53.28	51.28	51.68	1144
2021-05-21	52.00	53.36	51.36	51.36	2102
2021-05-24	51.36	53.60	51.20	52.64	3208
2021-05-25	52.64	56.80	52.64	55.20	11905
2021-05-26	55.20	58.00	55.20	57.44	2042
2021-05-27	57.68	57.76	55.04	55.04	3180
2021-05-28	55.68	56.53	53.28	53.92	4114
2021-06-01	53.84	55.04	52.17	54.48	4369
2021-06-02	55.12	57.20	53.84	54.72	3482
2021-06-03	54.80	64.80	54.62	59.76	47469
2021-06-04	59.76	63.60	59.00	60.40	10378
2021-06-07	60.40	63.04	60.40	62.80	6548
2021-06-08	62.32	63.60	61.03	61.92	4726
2021-06-09	61.68	63.92	61.36	62.40	6276
2021-06-10	62.08	64.00	61.60	62.80	1967
2021-06-11	61.36	62.80	60.80	61.04	3381
2021-06-14	61.28	61.84	60.00	60.32	4773
2021-06-15	60.56	61.44	58.40	58.96	2399
2021-06-16	58.88	60.12	50.24	58.40	40116
2021-06-17	58.40	59.44	56.40	59.20	54449
2021-06-18	63.04	71.52	62.00	65.12	95442
2021-06-21	63.20	67.84	63.06	67.60	15614
2021-06-22	70.40	86.08	69.36	84.00	161878
2021-06-23	79.28	82.72	76.80	82.16	42833
2021-06-24	84.00	94.24	82.54	88.00	55072
2021-06-25	88.08	89.84	85.92	89.28	16481
2021-06-28	90.88	102.16	89.52	94.64	35075
2021-06-29	92.40	93.20	84.48	87.04	21257
2021-06-30	86.08	103.92	86.00	97.36	29717
2021-07-01	97.44	102.24	95.52	97.60	15098
2021-07-02	99.04	100.13	87.44	93.52	10981
2021-07-06	95.52	118.96	94.40	112.72	59391
2021-07-07	111.84	115.12	103.20	105.84	25491
2021-07-08	98.79	99.62	88.00	90.00	23074
2021-07-09	93.52	99.04	86.40	86.80	15621
2021-07-12	91.92	98.20	90.40	97.20	14945
2021-07-13	96.72	99.20	94.64	98.00	6252
2021-07-14	99.04	99.04	85.52	85.84	9550
2021-07-15	86.16	89.36	80.08	85.68	8312
2021-07-16	85.52	86.96	82.32	82.32	4054
2021-07-19	79.12	79.12	67.28	73.44	22364
2021-07-20	72.72	78.40	72.48	77.60	5574
2021-07-21	78.56	81.32	75.20	76.32	6481
2021-07-22	76.40	79.28	73.60	77.20	2858
2021-07-23	76.64	79.20	74.17	76.08	5129
2021-07-26	75.52	76.68	73.92	75.68	1852
2021-07-27	74.64	78.32	71.76	77.68	2028
2021-07-28	78.32	78.96	74.32	76.72	2002
2021-07-29	76.56	76.56	71.44	74.32	6513
2021-07-30	71.68	75.60	69.84	72.00	5075
2021-08-02	73.60	74.94	71.68	74.08	2540
2021-08-03	74.80	75.12	72.56	72.96	2496
2021-08-04	72.96	75.04	69.52	71.12	2054
2021-08-05	70.40	70.40	60.72	61.60	14220
2021-08-06	61.84	67.12	61.84	63.52	5582
2021-08-09	63.76	66.24	62.24	64.32	3937
2021-08-10	65.04	66.16	61.60	62.56	5192
2021-08-11	63.04	63.60	57.84	60.80	7823
2021-08-12	60.96	61.92	59.11	61.04	2457
2021-08-13	60.40	61.84	60.08	60.16	1563
2021-08-16	60.08	60.08	56.16	57.20	2045
2021-08-17	56.24	56.96	52.48	53.20	2482
2021-08-18	52.56	59.60	51.84	57.84	6229
2021-08-19	57.60	59.52	56.88	58.80	2741
2021-08-20	58.96	60.48	57.60	60.40	1123
2021-08-23	61.84	65.76	60.64	62.40	2162
2021-08-24	63.60	63.60	59.36	63.60	1549
2021-08-25	64.00	64.00	61.60	62.72	1839
2021-08-26	64.00	64.88	61.60	64.00	1432
2021-08-27	64.88	64.88	61.52	62.48	2181
2021-08-30	62.88	63.12	57.84	58.32	4166
2021-08-31	57.60	58.32	56.00	57.44	1784
2021-09-01	58.40	58.69	57.52	57.52	1213
2021-09-02	58.40	58.40	56.40	56.56	2151
2021-09-03	56.00	56.00	52.40	54.72	5714
2021-09-07	54.08	57.92	53.36	54.24	2898
2021-09-08	53.20	54.48	49.76	50.72	4487
2021-09-09	50.24	53.78	50.24	52.80	3792
2021-09-10	52.40	53.68	52.08	53.12	1551
2021-09-13	52.08	55.12	52.08	53.28	2066
2021-09-14	52.40	53.32	50.08	50.16	2999
2021-09-15	51.36	51.36	48.64	51.12	2378
2021-09-16	51.52	51.52	49.04	51.04	1532
2021-09-17	50.40	50.96	49.36	49.84	1031
2021-09-20	49.44	50.32	46.40	47.36	3929
2021-09-21	47.36	52.24	46.56	51.68	4364
2021-09-22	50.88	53.52	49.36	52.56	808
2021-09-23	53.04	53.04	50.72	51.20	857
2021-09-24	51.04	51.68	49.04	51.36	956
2021-09-27	50.64	50.64	48.00	50.64	1012
2021-09-28	50.00	50.00	48.08	48.72	641
2021-09-29	48.64	48.96	48.00	48.96	2477
2021-09-30	49.48	50.00	48.16	48.56	804
2021-10-01	50.40	50.40	50.40	50.40	121
2021-10-04	49.68	49.68	48.08	48.56	1475
2021-10-05	48.00	48.96	48.00	48.64	2182
2021-10-06	48.72	48.72	48.00	48.24	1792
2021-10-07	49.20	49.52	48.00	49.04	1128
2021-10-08	48.32	49.28	48.16	48.64	801
2021-10-11	49.20	49.88	48.64	48.64	287
2021-10-12	49.52	49.60	48.00	49.12	1791
2021-10-13	48.84	48.84	48.00	48.56	674
2021-10-14	48.48	48.96	47.20	47.20	1582
2021-10-15	47.84	48.35	45.04	46.96	1912
2021-10-18	46.00	46.48	45.12	45.21	3281
2021-10-19	45.28	45.88	45.12	45.12	1882
2021-10-20	45.76	47.55	45.20	46.48	996
2021-10-21	47.84	48.72	45.69	46.56	899
2021-10-22	46.96	46.96	44.24	44.24	2019
2021-10-25	45.44	45.44	41.36	41.68	4927
2021-10-26	43.76	43.76	41.68	41.68	1138
2021-10-27	42.16	42.41	41.52	41.52	822
2021-10-28	42.00	43.20	41.76	42.00	1964
2021-10-29	43.74	50.80	42.24	47.04	23106
2021-11-01	46.24	46.84	44.72	45.92	3126
2021-11-02	45.44	47.92	44.96	47.52	4499
2021-11-03	47.84	48.56	45.20	48.56	2322
2021-11-04	49.76	50.90	48.00	49.36	3509
2021-11-05	49.52	49.92	47.20	48.64	2483
2021-11-08	48.79	49.92	47.44	49.92	937
2021-11-09	48.00	48.80	44.00	47.12	4035
2021-11-10	44.32	46.80	44.32	45.20	1373
2021-11-11	45.20	45.20	43.20	44.40	1675
2021-11-12	43.60	45.84	43.60	44.48	1096
2021-11-15	45.68	76.80	45.28	53.60	4590704
2021-11-16	46.48	51.12	46.40	50.80	115285
2021-11-17	49.60	54.00	48.16	52.08	58771
2021-11-18	53.68	54.00	45.04	47.60	34433
2021-11-19	46.88	48.64	44.88	46.56	16696
2021-11-22	45.68	47.68	40.56	40.56	28818
2021-11-23	40.48	42.16	39.20	40.40	13116
2021-11-24	40.24	41.92	39.52	40.72	9950
2021-11-26	40.88	41.44	38.48	40.96	5733
2021-11-29	41.92	44.80	40.64	41.12	48375
2021-11-30	41.20	41.68	36.56	37.84	33557
2021-12-01	38.72	40.68	33.92	34.08	28315
2021-12-02	34.56	38.96	34.08	36.16	10406
2021-12-03	36.56	37.36	32.00	34.80	11829
2021-12-06	34.72	34.72	32.56	33.84	6076
2021-12-07	34.00	37.84	34.00	36.16	8982
2021-12-08	36.72	38.08	36.08	37.60	2392
2021-12-09	37.36	38.56	35.44	35.68	4377
2021-12-10	35.52	39.20	35.08	35.84	13539
2021-12-13	35.68	36.88	34.88	35.92	3668
2021-12-14	35.52	35.76	33.00	33.76	8988
2021-12-15	33.92	36.40	32.96	35.44	5089
2021-12-16	35.44	37.20	34.80	34.80	2943
2021-12-17	34.08	34.64	33.52	34.56	3238
2021-12-20	34.56	36.24	33.84	36.16	3728
2021-12-21	36.00	36.80	35.04	35.60	3145
2021-12-22	35.28	38.88	35.20	37.12	3289
2021-12-23	36.72	37.60	36.08	36.48	2539
2021-12-27	36.72	38.96	36.72	38.56	2947
2021-12-28	38.56	38.80	37.04	37.28	8420
2021-12-29	37.20	37.68	34.16	35.08	9339
2021-12-30	34.72	35.92	34.00	35.52	4620
2021-12-31	35.68	37.20	34.32	35.76	9874
2022-01-03	36.00	38.88	35.12	38.76	7320
2022-01-04	38.08	38.72	36.80	37.52	1391
2022-01-05	38.56	50.00	35.04	35.24	411124
2022-01-06	34.32	35.04	32.00	32.72	22527
2022-01-07	32.40	33.42	31.44	32.24	8274
2022-01-10	32.16	33.76	30.24	33.04	14658
2022-01-11	33.03	34.72	32.79	34.16	3919
2022-01-12	34.56	34.56	32.84	33.88	2124
2022-01-13	33.84	35.28	32.80	34.64	6595
2022-01-14	34.24	34.40	33.28	34.24	1148
2022-01-18	33.68	34.00	32.40	32.88	4762
2022-01-19	32.88	33.20	31.76	32.16	2435
2022-01-20	32.16	34.00	31.76	32.72	6136
2022-01-21	32.48	32.48	30.08	31.12	4165
2022-01-24	30.00	30.13	27.52	29.20	8954
2022-01-25	28.96	31.32	28.40	30.24	4245
2022-01-26	30.56	31.52	28.00	28.32	10534
2022-01-27	28.08	30.16	24.00	25.20	24746
2022-01-28	25.60	26.72	23.60	24.16	25617
2022-01-31	24.96	27.40	24.64	25.92	13242
2022-02-01	26.72	27.92	24.80	26.40	14703
2022-02-02	26.40	26.88	23.84	24.56	11224
2022-02-03	24.22	25.36	23.76	24.88	19545
2022-02-04	25.16	26.40	24.72	26.00	2994
2022-02-07	26.08	26.80	25.68	26.48	1504
2022-02-08	26.48	26.64	25.52	26.64	1597
2022-02-09	26.64	27.12	26.64	26.88	2169
2022-02-10	26.08	27.20	25.68	25.76	2626
2022-02-11	25.76	25.92	24.80	25.20	3278
2022-02-14	25.60	26.84	25.28	26.32	2911
2022-02-15	27.12	27.36	26.48	26.96	1404
2022-02-16	26.88	27.84	26.88	27.44	1177
2022-02-17	27.36	28.32	27.08	27.60	2541
2022-02-18	28.40	28.40	26.32	26.96	2471
2022-02-22	26.64	27.12	25.36	25.60	2563
2022-02-23	25.52	25.60	24.16	24.24	2468
2022-02-24	23.60	35.20	23.60	26.08	550129
2022-02-25	26.16	29.28	24.88	28.00	72323
2022-02-28	27.84	29.45	24.48	28.64	39237
2022-03-01	28.08	30.32	26.16	29.36	15806
2022-03-02	29.12	30.00	27.44	28.00	17597
2022-03-03	27.68	29.01	26.48	26.48	9206
2022-03-04	26.14	26.92	25.28	26.88	5462
2022-03-07	26.48	26.90	25.12	25.76	7607
2022-03-08	25.28	36.16	25.04	34.56	281017
2022-03-09	31.04	33.17	27.52	29.60	81930
2022-03-10	28.40	31.00	27.92	29.28	25950
2022-03-11	29.28	30.88	27.20	27.60	12385
2022-03-14	26.56	27.52	25.68	26.16	29837
2022-03-15	25.68	27.12	25.44	26.16	9519
2022-03-16	26.40	27.76	25.60	27.28	27384
2022-03-17	26.88	29.04	26.80	28.48	16316
2022-03-18	29.12	30.79	28.88	29.52	22899
2022-03-21	30.24	31.36	28.48	29.52	59060
2022-03-22	29.12	30.72	28.80	29.36	30914
2022-03-23	30.64	32.96	29.04	30.72	108646
2022-03-24	30.72	30.72	28.88	29.20	16042
2022-03-25	28.96	29.28	26.56	27.12	10552
2022-03-28	27.28	27.52	26.56	26.88	14296
2022-03-29	26.96	27.44	26.40	27.12	6614
2022-03-30	26.00	27.56	26.00	26.40	12195
2022-03-31	26.64	26.64	25.84	26.08	5594
2022-04-01	25.68	26.40	25.60	25.76	16884
2022-04-04	25.96	26.72	25.76	26.08	16741
2022-04-05	26.16	26.16	24.88	25.36	8450
2022-04-06	25.60	25.60	24.00	24.56	12410
2022-04-07	24.40	24.56	23.92	24.32	5358
2022-04-08	24.24	24.24	23.04	23.36	15544
2022-04-11	22.80	24.08	22.80	23.76	3422
2022-04-12	23.84	24.16	23.12	23.84	5672
2022-04-13	23.52	24.48	23.52	24.16	3885
2022-04-14	24.56	24.56	23.44	23.52	2698
2022-04-18	23.12	23.37	22.72	23.04	8425
2022-04-19	23.20	24.72	23.20	23.36	16032
2022-04-20	23.36	24.24	23.36	24.08	10517
2022-04-21	24.16	24.24	22.24	22.64	4715
2022-04-22	22.13	23.58	21.76	22.96	11191
2022-04-25	22.48	22.88	21.36	21.68	6709
2022-04-26	21.52	21.60	20.80	21.12	5162
2022-04-27	20.88	21.60	20.64	20.80	3961
2022-04-28	21.60	21.60	20.80	21.04	3955
2022-04-29	21.20	21.44	20.96	21.20	2615
2022-05-02	21.44	21.44	21.12	21.36	1569
2022-05-03	21.36	21.76	21.36	21.52	3450
2022-05-04	21.68	22.56	21.52	22.48	3184
2022-05-05	22.44	22.64	20.88	20.88	4793
2022-05-06	20.88	20.88	20.16	20.72	2143
2022-05-09	20.00	20.14	19.60	20.08	5804
2022-05-10	19.60	20.16	19.20	19.84	2803
2022-05-11	19.68	19.68	18.24	18.27	4203
2022-05-12	18.40	19.20	18.35	18.88	2334
2022-05-13	20.00	20.22	19.68	20.00	3371
2022-05-16	19.44	20.72	19.44	19.84	1893
2022-05-17	19.96	21.20	19.96	21.20	789
2022-05-18	20.08	21.20	19.76	20.80	1991
2022-05-19	20.88	21.12	20.40	20.48	3736
2022-05-20	20.87	20.88	19.71	20.40	1760
2022-05-23	20.48	21.20	20.48	20.96	437
2022-05-24	21.28	21.28	20.16	20.96	1922
2022-05-25	21.28	22.24	21.28	21.60	1562
2022-05-26	22.48	23.12	22.02	22.96	719
2022-05-27	22.16	23.28	22.16	23.20	1635
2022-05-31	23.76	23.76	22.56	23.60	1654
2022-06-01	23.28	23.56	22.08	22.32	847
2022-06-02	22.16	22.61	22.00	22.36	1190
2022-06-03	22.08	22.72	21.60	22.72	870
2022-06-06	22.32	22.80	21.93	22.00	3118
2022-06-07	22.56	22.56	20.80	21.60	2931
2022-06-08	21.36	22.10	20.48	21.04	3498
2022-06-09	20.32	20.96	19.84	20.23	6157
2022-06-10	19.84	20.24	19.68	19.92	1002
2022-06-13	19.92	20.88	19.60	19.93	8035
2022-06-14	19.95	19.95	19.52	19.60	1752
2022-06-15	20.56	20.56	19.36	19.84	767
2022-06-16	19.20	19.36	19.20	19.28	424
2022-06-17	19.28	20.08	19.28	19.60	1676
2022-06-21	19.20	20.24	19.20	20.16	1296
2022-06-22	19.60	20.24	19.60	20.16	1160
2022-06-23	20.16	21.12	20.12	20.24	531
2022-06-24	20.24	28.64	20.24	21.92	147513
2022-06-27	22.00	22.03	20.24	21.72	7320
2022-06-28	21.56	21.90	20.48	21.60	3591
2022-06-29	21.44	23.60	21.04	22.24	12005
2022-06-30	21.68	21.76	21.12	21.68	1442
2022-07-01	21.84	23.60	21.56	22.48	3946
2022-07-05	21.76	22.40	21.73	22.24	1156
2022-07-06	22.56	22.80	22.32	22.80	697
2022-07-07	22.69	23.20	22.69	23.08	1247
2022-07-08	22.72	23.60	22.48	23.44	807
2022-07-11	23.12	24.32	22.75	24.08	5301
2022-07-12	23.36	24.08	21.76	22.08	2627
2022-07-13	23.12	23.76	22.08	23.28	1554
2022-07-14	23.36	23.84	21.84	22.32	2262
2022-07-15	23.20	23.44	22.32	22.96	1689
2022-07-18	22.88	24.24	22.82	24.00	2452
2022-07-19	24.16	24.80	23.28	23.44	2144
2022-07-20	24.00	24.80	23.36	23.60	2090
2022-07-21	23.62	24.80	23.20	23.84	2211
2022-07-22	23.60	23.76	22.56	22.96	1134
2022-07-25	22.48	23.12	22.48	23.12	363
2022-07-26	22.72	22.72	22.40	22.40	175
2022-07-27	22.72	22.80	22.08	22.24	789
2022-07-28	22.48	22.56	22.16	22.16	364
2022-07-29	23.20	23.20	22.24	22.32	632
2022-08-01	22.31	22.56	22.16	22.16	972
2022-08-02	22.49	23.36	22.49	23.04	1217
2022-08-03	23.40	24.16	23.20	23.84	1689
2022-08-04	23.92	23.92	23.20	23.36	810
2022-08-05	23.51	23.60	23.51	23.60	148
2022-08-08	23.12	25.28	23.12	25.04	5855
2022-08-09	24.32	33.60	24.08	29.44	232904
2022-08-10	37.44	38.00	28.16	32.56	1571430
2022-08-11	30.48	40.00	29.28	34.40	178982
2022-08-12	32.16	35.36	31.37	31.84	37214
2022-08-15	32.00	32.72	28.88	29.92	20540
2022-08-16	29.04	29.60	24.00	24.80	39376
2022-08-17	26.08	28.00	24.42	26.88	34111
2022-08-18	26.00	26.88	25.28	26.32	5546
2022-08-19	26.48	27.20	24.88	26.00	6270
2022-08-22	26.64	26.72	25.12	26.48	3060
2022-08-23	26.88	29.52	26.88	28.88	7495
2022-08-24	28.32	33.04	28.02	31.60	14258
2022-08-25	31.60	33.04	29.04	29.92	6966
2022-08-26	29.68	29.68	27.28	28.32	3053
2022-08-29	27.76	28.88	27.60	28.64	1602
2022-08-30	27.73	29.52	27.53	29.36	2766
2022-08-31	30.08	30.08	28.24	28.96	7849
2022-09-01	28.24	28.80	27.60	28.08	1280
2022-09-02	27.76	28.53	26.00	26.72	1293
2022-09-06	26.48	28.16	25.20	26.80	9492
2022-09-07	27.12	28.08	25.20	26.08	13766
2022-09-08	25.60	26.48	25.28	25.44	3347
2022-09-09	26.32	27.52	22.72	23.76	24434
2022-09-12	23.60	24.96	22.16	22.80	12010
2022-09-13	23.36	23.60	22.64	23.12	3101
2022-09-14	23.44	23.53	22.72	22.88	853
2022-09-15	23.28	23.36	21.68	22.00	4928
2022-09-16	21.92	22.88	21.12	21.12	7317
2022-09-19	20.64	21.76	20.64	21.52	2270
2022-09-20	20.96	21.68	20.80	21.12	1491
2022-09-21	20.72	21.52	20.72	21.04	1277
2022-09-22	20.88	20.88	19.20	19.28	5445
2022-09-23	19.20	19.20	18.00	18.72	5427
2022-09-26	18.40	19.04	18.08	18.88	3180
2022-09-27	18.56	19.68	18.56	18.96	2230
2022-09-28	18.80	20.40	18.80	19.84	3091
2022-09-29	26.96	27.52	22.08	22.08	143328
2022-09-30	22.40	23.84	22.32	22.48	13308
2022-10-03	23.20	23.60	20.24	20.80	25976
2022-10-04	21.84	26.64	20.48	25.20	26516
2022-10-05	25.04	30.80	24.64	28.40	24356
2022-10-06	31.36	31.36	27.68	28.40	8947
2022-10-07	27.84	29.52	27.60	29.52	7694
2022-10-10	29.52	30.00	28.64	28.64	2047
2022-10-11	28.24	30.28	28.16	29.60	1567
2022-10-12	28.96	31.04	28.48	30.80	4631
2022-10-13	29.84	33.52	29.84	33.12	8196
2022-10-14	32.48	34.88	32.48	34.72	8227
2022-10-17	35.20	35.76	32.80	34.29	7744
2022-10-18	35.12	35.60	32.72	33.60	2639
2022-10-19	33.36	34.08	30.40	32.48	3785
2022-10-20	32.80	33.20	31.76	32.08	3813
2022-10-21	31.76	33.44	31.76	32.88	2237
2022-10-24	32.88	33.04	32.00	32.80	1263
2022-10-25	32.94	33.44	32.09	32.24	1920
2022-10-26	33.60	33.88	32.32	32.48	1285
2022-10-27	33.76	34.81	33.04	34.24	6084
2022-10-28	34.96	35.49	34.12	35.44	1885
2022-10-31	34.96	35.92	34.48	34.96	3463
2022-11-01	35.20	36.16	34.24	35.52	1362
2022-11-02	34.77	36.80	34.72	34.88	760
2022-11-03	34.88	36.16	34.80	35.92	1500
2022-11-04	35.84	37.28	35.20	36.84	1763
2022-11-07	35.84	37.20	35.67	36.64	1030
2022-11-08	36.88	37.36	36.00	37.28	1723
2022-11-09	37.04	37.60	36.40	36.56	851
2022-11-10	36.80	36.80	34.33	34.64	1398
2022-11-11	32.96	33.76	27.04	28.56	8680
2022-11-14	28.40	28.40	26.48	27.20	2080
2022-11-15	27.84	29.12	27.60	29.12	1411
2022-11-16	29.20	29.20	28.16	28.56	507
2022-11-17	28.16	29.44	27.14	28.72	1232
2022-11-18	29.52	30.16	28.40	28.72	1286
2022-11-21	28.80	28.80	27.60	28.21	386
2022-11-22	27.60	28.32	27.44	27.84	1305
2022-11-23	27.76	27.88	26.96	27.76	1950
2022-11-25	29.28	29.28	29.28	29.28	64
2022-11-28	28.40	29.28	27.92	28.56	907
2022-11-29	28.56	28.88	28.09	28.48	288
2022-11-30	28.46	28.80	28.46	28.80	72
2022-12-01	28.40	29.20	27.96	29.20	686
2022-12-02	29.92	29.92	29.56	29.56	227
2022-12-05	29.50	29.84	28.64	28.72	708
2022-12-06	28.40	29.04	27.60	27.85	237
2022-12-07	27.92	28.63	26.96	28.60	1208
2022-12-08	28.72	28.72	27.84	27.84	410
2022-12-09	27.12	27.81	27.12	27.68	125
2022-12-12	27.36	27.44	26.88	26.96	664
2022-12-13	27.28	27.28	26.72	26.72	235
2022-12-14	26.56	26.89	25.70	25.76	915
2022-12-15	26.68	26.68	26.24	26.24	845
2022-12-16	26.20	26.20	25.36	25.76	783
2022-12-19	26.28	26.28	24.80	24.88	1842
2022-12-20	24.40	24.48	24.24	24.24	233
2022-12-21	23.76	26.16	23.76	24.56	848
2022-12-22	24.56	24.56	23.80	24.16	206
2022-12-23	24.08	24.08	23.12	23.66	323
2022-12-27	23.68	23.68	22.24	22.24	221
2022-12-28	21.44	22.33	21.44	21.92	2830
2022-12-29	21.36	23.68	21.36	23.60	2031
2022-12-30	22.64	23.68	22.64	23.68	610
2023-01-03	23.04	23.42	22.90	23.20	811
2023-01-04	23.68	23.68	23.12	23.12	406
2023-01-05	22.96	23.04	22.96	23.04	65
2023-01-06	23.28	23.92	23.12	23.12	569
2023-01-09	23.92	26.56	23.92	26.40	5605
2023-01-10	26.52	27.52	24.00	25.92	4448
2023-01-11	25.92	26.56	25.92	25.92	545
2023-01-12	25.60	26.56	25.60	26.44	433
2023-01-13	27.20	27.20	26.20	26.60	2081
2023-01-17	26.80	26.88	26.24	26.24	1646
2023-01-18	26.64	27.04	25.60	25.76	530
2023-01-19	25.36	25.36	25.36	25.36	46
2023-01-20	26.40	26.96	26.40	26.96	563
2023-01-23	26.00	26.57	26.00	26.48	295
2023-01-24	27.60	28.40	26.64	26.80	1504
2023-01-25	26.24	27.81	26.00	26.48	1777
2023-01-26	26.48	27.07	26.48	27.07	452
2023-01-27	27.36	27.52	26.08	26.96	1229
2023-01-30	26.56	27.18	26.40	26.40	413
2023-01-31	26.48	26.72	25.68	26.72	843
2023-02-01	27.04	27.20	26.72	27.20	270
2023-02-02	27.68	28.08	27.52	27.84	1010
2023-02-03	27.84	28.51	27.52	27.52	818
2023-02-06	27.36	27.96	27.36	27.92	178
2023-02-07	28.56	29.04	28.00	28.00	776
2023-02-08	28.40	28.40	26.64	27.44	186
2023-02-09	27.28	27.28	27.12	27.28	240
2023-02-10	27.20	28.00	26.72	27.84	1432
2023-02-13	28.00	28.32	27.28	28.32	81
2023-02-14	27.80	28.64	27.36	28.32	991
2023-02-15	28.96	28.96	27.44	28.80	290
2023-02-16	29.36	29.36	27.60	28.40	186
2023-02-17	28.16	28.16	27.92	27.92	611
2023-02-21	27.76	28.45	27.39	28.45	258
2023-02-22	28.11	28.66	27.04	28.66	1684
2023-02-23	28.72	28.72	27.04	27.92	526
2023-02-24	27.78	27.78	27.78	27.78	28
2023-02-27	26.78	27.60	26.48	27.44	414
2023-02-28	27.63	27.63	27.12	27.12	182
2023-03-01	26.56	26.96	26.48	26.96	165
2023-03-02	26.48	26.48	26.48	26.48	149
2023-03-03	26.80	27.22	26.80	26.96	332
2023-03-06	27.04	27.28	24.24	25.76	1370
2023-03-07	25.28	25.33	24.24	24.24	528
2023-03-08	24.82	24.82	23.60	24.00	243
2023-03-09	23.77	23.77	22.72	22.72	871
2023-03-10	23.04	23.04	22.40	22.40	268
2023-03-13	21.68	25.00	21.68	22.24	1277
2023-03-14	23.60	24.32	22.48	22.48	170
2023-03-15	22.55	22.55	22.32	22.40	89
2023-03-16	23.20	25.20	23.20	23.84	2046
2023-03-17	23.68	24.00	23.20	24.00	370
2023-03-20	24.40	25.12	23.28	23.44	2095
2023-03-21	24.00	24.80	23.60	23.76	298
2023-03-22	24.48	25.60	23.76	23.84	1911
2023-03-23	24.24	24.24	24.24	24.24	679
2023-03-24	24.72	24.76	24.40	24.40	145
2023-03-27	24.44	24.64	24.44	24.64	297
2023-03-28	24.64	24.64	23.68	23.68	283
2023-03-29	24.37	24.64	23.96	24.24	1766
2023-03-30	24.64	25.20	24.16	24.16	507
2023-03-31	24.56	25.35	24.26	24.40	1658
2023-04-03	24.88	24.88	24.66	24.70	468
2023-04-04	24.80	25.28	24.72	25.24	728
2023-04-05	25.36	25.36	24.80	24.96	1129
2023-04-10	24.96	26.00	24.96	25.04	1752
2023-04-11	25.12	25.76	24.88	25.76	511
2023-04-12	25.80	26.00	25.28	25.52	768
2023-04-13	26.00	26.56	25.80	26.56	1025
2023-04-14	26.72	26.72	25.38	25.38	1346
2023-04-17	26.64	26.64	25.60	25.87	258
2023-04-18	26.04	26.04	25.60	25.60	152
2023-04-19	26.24	26.40	26.00	26.00	154
2023-04-20	26.20	26.20	25.90	26.16	87
2023-04-21	26.80	26.80	24.40	25.68	1454
2023-04-24	24.91	25.84	24.91	25.84	169
2023-04-25	24.96	25.52	24.80	25.52	1024
2023-04-26	25.52	25.84	25.44	25.76	162
2023-04-27	25.61	25.68	25.20	25.48	400
2023-04-28	24.72	25.51	24.72	25.28	354
2023-05-01	25.04	25.12	25.04	25.04	188
2023-05-02	24.72	24.85	24.64	24.72	329
2023-05-03	24.48	24.48	24.32	24.32	256
2023-05-04	24.61	24.64	24.61	24.64	76
2023-05-05	24.21	24.64	24.21	24.40	1442
2023-05-08	24.48	24.98	24.32	24.32	400
2023-05-09	24.72	24.80	23.60	24.80	1889
2023-05-10	24.67	24.96	24.00	24.96	1094
2023-05-11	24.38	24.80	23.80	23.80	1644
2023-05-12	23.60	25.52	23.60	25.52	182
2023-05-15	25.44	25.44	24.80	25.04	668
2023-05-16	24.80	24.92	24.80	24.82	586
2023-05-17	24.80	24.80	24.80	24.80	1151
2023-05-18	24.32	24.32	24.08	24.08	630
2023-05-19	24.40	24.85	24.16	24.16	298
2023-05-22	24.16	24.56	24.16	24.56	159
2023-05-23	24.48	24.48	24.48	24.48	202
2023-05-24	24.08	25.92	24.00	25.92	784
2023-05-25	25.76	25.76	25.28	25.60	281
2023-05-26	25.52	26.32	25.12	26.00	1156
2023-05-30	26.02	26.02	25.52	25.52	956
2023-05-31	25.60	25.60	25.20	25.36	578
2023-06-01	25.23	25.36	25.23	25.36	237
2023-06-02	25.76	25.76	25.04	25.04	1311
2023-06-05	25.92	25.92	25.20	25.25	1118
2023-06-06	24.80	25.84	24.80	25.20	449
2023-06-07	25.46	25.46	24.64	24.64	326
2023-06-08	24.88	25.04	24.64	24.92	826
2023-06-09	25.12	25.12	24.08	24.88	878
2023-06-12	24.48	24.96	24.24	24.56	219
2023-06-13	24.88	24.88	24.28	24.32	290
2023-06-14	24.64	24.64	24.52	24.64	548
2023-06-15	24.80	24.80	24.30	24.48	369
2023-06-16	24.54	24.80	24.40	24.40	455
2023-06-20	24.40	24.88	24.16	24.40	2779
2023-06-21	24.96	24.96	24.96	24.96	223
2023-06-22	25.04	25.20	24.72	24.80	533
2023-06-23	25.28	27.60	25.28	26.04	1603
2023-06-26	26.64	28.00	26.64	27.44	1023
2023-06-27	28.40	29.52	28.33	28.51	1682
2023-06-28	29.28	29.29	27.44	27.44	815
2023-06-29	27.67	27.67	26.56	27.04	718
2023-06-30	26.88	26.96	26.56	26.96	87
2023-07-03	27.76	27.76	27.40	27.40	427
2023-07-05	28.08	28.08	26.48	27.36	362
2023-07-06	27.20	27.20	27.20	27.20	66
2023-07-07	27.20	27.20	26.96	27.16	627
2023-07-10	26.56	27.20	26.56	26.96	406
2023-07-11	27.23	27.23	26.64	26.64	117
2023-07-12	26.32	27.35	26.08	27.35	98
2023-07-13	26.48	27.44	26.48	27.44	279
2023-07-14	27.20	29.12	27.20	28.08	316
2023-07-17	27.92	28.52	27.44	27.44	256
2023-07-18	27.28	28.88	27.28	28.56	507
2023-07-19	26.40	28.92	25.84	26.60	2547
2023-07-20	26.08	27.52	26.08	27.41	629
2023-07-21	26.40	27.76	26.40	27.04	159
2023-07-24	26.40	27.28	26.40	26.80	1673
2023-07-25	26.80	26.80	26.68	26.72	1599
2023-07-26	26.80	26.80	26.48	26.80	703
2023-07-27	26.80	28.73	26.60	28.14	2970
2023-07-28	28.32	30.00	28.08	29.20	6666
2023-07-31	29.20	29.52	28.80	28.80	537
2023-08-01	28.88	28.88	27.68	27.76	1240
2023-08-02	28.16	28.96	27.60	28.32	829
2023-08-03	28.08	28.08	28.08	28.08	101
2023-08-04	28.08	28.21	27.76	27.76	227
2023-08-07	27.91	28.08	27.91	28.08	196
2023-08-08	28.24	28.56	28.00	28.32	734
2023-08-09	29.92	31.36	28.72	30.32	3053
2023-08-10	29.75	33.12	29.70	31.84	8528
2023-08-11	33.20	33.20	30.96	32.00	739
2023-08-14	32.40	32.80	30.96	31.52	4190
2023-08-15	31.20	32.48	31.12	32.16	1477
2023-08-16	33.20	33.20	32.00	32.00	1516
2023-08-17	29.84	31.28	28.90	31.20	1434
2023-08-18	30.80	31.76	30.32	30.32	477
2023-08-21	30.08	30.40	29.60	30.40	273
2023-08-22	29.61	29.61	29.44	29.54	287
2023-08-23	29.52	30.32	29.25	29.68	1558
2023-08-24	29.68	30.40	29.68	29.68	201
2023-08-25	31.92	31.92	28.68	29.28	2046
2023-08-28	29.36	30.56	29.36	30.56	124
2023-08-29	30.72	30.72	29.84	30.00	514
2023-08-30	30.32	30.64	29.12	30.08	1973
2023-08-31	29.36	30.32	28.96	30.24	823
2023-09-01	30.40	30.40	29.28	29.84	960
2023-09-05	32.00	32.00	29.11	29.68	588
2023-09-06	29.68	29.68	27.60	28.80	3276
2023-09-07	28.32	28.32	27.52	27.52	557
2023-09-08	26.88	27.20	25.59	27.20	411
2023-09-11	27.44	27.44	27.44	27.44	33
2023-09-12	26.80	26.80	24.64	25.20	3092
2023-09-13	25.20	25.52	25.20	25.36	403
2023-09-14	25.28	25.68	25.24	25.67	2150
2023-09-15	25.92	26.16	25.44	26.00	572
2023-09-18	25.52	26.16	25.52	25.84	525
2023-09-19	26.04	26.04	25.92	25.92	119
2023-09-20	25.60	25.60	25.44	25.44	774
2023-09-21	25.44	25.60	24.48	24.88	934
2023-09-22	25.12	25.12	25.12	25.12	226
2023-09-25	24.64	25.40	24.60	24.88	290
2023-09-26	24.48	25.20	23.97	24.00	4707
2023-09-27	24.00	24.08	23.92	24.08	6507
2023-09-28	24.08	25.44	24.08	25.44	1299
2023-09-29	24.72	26.24	24.72	26.24	291
2023-10-02	26.48	27.60	26.48	27.60	1481
2023-10-03	27.71	27.71	26.96	27.08	1129
2023-10-04	27.16	27.68	26.56	27.04	1208
2023-10-05	26.64	27.08	26.40	26.48	931
2023-10-06	27.04	27.20	27.04	27.20	497
2023-10-09	27.20	30.24	27.20	28.08	725
2023-10-10	28.34	29.12	28.34	28.80	845
2023-10-11	28.72	28.72	28.24	28.24	73
2023-10-12	28.57	29.20	28.57	28.80	353
2023-10-13	29.12	29.41	27.84	27.84	440
2023-10-16	27.84	27.84	26.56	27.20	1310
2023-10-17	26.81	27.28	25.76	26.24	5650
2023-10-18	25.20	26.40	25.20	25.44	2280
2023-10-19	25.20	26.16	25.20	26.16	1994
2023-10-20	26.16	26.16	25.76	25.92	824
2023-10-23	25.92	26.00	25.56	25.72	779
2023-10-24	26.00	26.48	25.12	25.48	1811
2023-10-25	25.84	25.84	25.52	25.52	1672
2023-10-26	25.68	25.68	25.20	25.20	495
2023-10-27	25.52	25.52	24.96	25.12	1147
2023-10-30	25.12	25.12	24.80	25.04	980
2023-10-31	25.04	25.28	25.04	25.12	681
2023-11-01	25.20	25.20	24.90	24.98	1820
2023-11-02	24.96	26.00	24.88	25.68	7637
2023-11-03	26.00	27.92	26.00	27.28	5502
2023-11-06	27.84	29.65	27.52	27.52	2012
2023-11-07	27.52	28.64	27.52	27.76	393
2023-11-08	28.00	28.24	27.61	27.69	516
2023-11-09	27.84	29.44	27.60	28.56	1383
2023-11-10	27.92	28.88	27.92	28.88	1736
2023-11-13	30.24	30.24	27.64	28.53	510
2023-11-14	27.60	28.29	26.01	27.62	3946
2023-11-15	27.60	28.54	27.60	28.40	2496
2023-11-16	27.88	28.80	27.88	28.64	808
2023-11-17	29.04	29.04	28.00	28.00	172
2023-11-20	28.00	28.80	27.44	28.80	1448
2023-11-21	28.61	29.92	28.61	29.80	687
2023-11-22	30.24	30.24	29.68	30.00	1330
2023-11-24	30.00	30.00	29.04	29.04	815
2023-11-27	28.16	29.84	28.08	29.84	1660
2023-11-28	29.52	30.00	29.12	30.00	1101
2023-11-29	30.00	30.24	29.52	29.52	576
2023-11-30	29.52	29.88	29.45	29.45	194
2023-12-01	29.44	29.44	28.88	29.36	1278
2023-12-04	66.32	106.96	51.84	99.92	5205424
2023-12-05	70.32	84.96	69.28	78.80	439648
2023-12-06	77.60	79.20	59.28	66.40	141359
2023-12-07	67.12	78.71	66.32	76.72	103706
2023-12-08	74.08	75.20	68.24	70.88	43240
2023-12-11	80.56	91.86	72.96	87.04	372577
2023-12-12	86.16	89.76	72.80	76.00	88037
2023-12-13	87.20	87.20	76.88	79.28	46447
2023-12-14	69.44	76.16	67.60	67.68	65301
2023-12-15	69.04	79.60	68.08	68.80	60196
2023-12-18	70.68	78.96	68.80	77.68	34202
2023-12-19	78.00	78.00	72.80	76.64	31531
2023-12-20	75.92	85.20	75.68	81.52	40602
2023-12-21	82.32	93.52	81.20	91.92	44388
2023-12-22	91.92	93.20	84.48	86.96	28106
2023-12-26	87.68	94.88	87.04	94.88	21681
2023-12-27	92.32	104.88	92.32	104.40	43648
2023-12-28	104.00	143.12	102.40	123.60	128563
2023-12-29	122.40	147.76	116.00	136.88	77515
2024-01-02	134.08	138.24	123.60	129.36	41665
2024-01-03	126.24	134.08	116.48	121.92	24298
2024-01-04	117.12	156.72	116.48	148.00	56818
2024-01-05	143.84	179.76	143.04	175.84	97085
2024-01-08	184.00	196.32	144.48	151.76	115577
2024-01-09	155.52	168.00	143.20	144.24	38653
2024-01-10	144.88	149.60	130.48	131.68	45548
2024-01-11	132.72	139.20	124.08	126.64	35533
2024-01-12	125.52	129.76	120.00	120.56	23303
2024-01-16	120.56	124.96	105.04	107.44	39112
2024-01-17	104.00	104.96	96.80	100.08	32794
2024-01-18	100.88	114.00	100.40	109.12	21729
2024-01-19	112.88	117.44	105.60	111.92	19768
2024-01-22	114.32	114.32	105.68	112.00	19920
2024-01-23	115.52	124.43	110.56	122.40	22465
2024-01-24	118.32	131.04	115.42	117.60	21289
2024-01-25	120.32	120.32	109.28	109.92	11642
2024-01-26	111.12	113.52	104.08	110.24	7504
2024-01-29	111.92	115.12	108.80	109.04	11598
2024-01-30	109.20	112.40	100.72	104.96	16352
2024-01-31	105.04	113.60	103.92	106.48	7532
2024-02-01	102.48	111.48	102.48	106.08	8651
2024-02-02	105.68	110.95	104.80	105.84	8566
2024-02-05	114.32	114.32	98.00	98.00	16392
2024-02-06	98.00	102.33	95.04	96.96	9103
2024-02-07	96.00	107.20	94.56	104.80	15577
2024-02-08	105.68	112.00	102.48	106.96	6240
2024-02-09	111.60	120.80	107.44	119.52	15826
2024-02-12	122.00	135.04	117.60	127.12	19506
2024-02-13	131.12	131.12	116.32	117.76	9458
2024-02-14	121.92	128.00	118.96	124.48	10508
2024-02-15	126.00	133.48	116.80	121.92	5816
2024-02-16	120.80	123.82	116.10	116.88	5176
2024-02-20	118.24	128.80	116.88	122.40	12759
2024-02-21	120.40	123.57	118.48	122.16	3401
2024-02-22	122.16	129.68	122.16	126.16	6533
2024-02-23	126.08	135.12	124.48	131.20	15069
2024-02-26	132.00	147.60	130.80	143.40	24097
2024-02-27	147.04	147.04	131.68	139.36	13291
2024-02-28	143.12	143.12	128.40	130.32	10587
2024-02-29	131.92	136.18	120.08	120.32	12652
2024-03-01	121.68	128.70	116.16	119.92	16289
2024-03-04	120.96	131.60	118.52	124.40	9844
2024-03-05	121.76	128.95	120.00	120.56	3749
2024-03-06	120.08	124.00	113.96	117.12	5999
2024-03-07	118.24	118.24	107.20	109.68	18346
2024-03-08	108.16	111.48	105.28	108.48	17764
2024-03-11	106.00	112.48	106.00	110.08	5720
2024-03-12	110.88	114.96	110.40	112.56	3053
2024-03-13	112.72	119.12	112.00	115.36	11778
2024-03-14	114.64	116.00	105.68	107.04	15527
2024-03-15	107.04	115.20	107.04	110.48	7170
2024-03-18	110.48	124.08	110.48	116.48	8291
2024-03-19	114.24	117.04	105.28	106.24	6931
2024-03-20	106.40	109.04	104.80	106.88	9888
2024-03-21	107.76	112.24	106.40	109.44	11490
2024-03-22	109.68	109.92	104.48	104.76	5838
2024-03-25	105.36	107.80	100.40	104.24	9855
2024-03-26	104.64	105.68	102.36	104.72	4365
2024-03-27	104.00	106.64	102.32	104.40	3502
2024-03-28	104.08	107.92	104.08	105.52	2991
2024-04-01	105.12	107.50	102.28	102.88	2957
2024-04-02	100.96	104.00	98.56	103.36	3761
2024-04-03	101.20	104.90	101.20	104.00	5168
2024-04-04	105.60	105.60	101.12	102.80	3502
2024-04-05	103.68	104.00	101.20	102.72	3070
2024-04-08	104.24	104.24	100.40	100.40	4513
2024-04-09	101.20	103.84	100.40	103.84	2998
2024-04-10	103.52	104.64	98.40	101.04	2455
2024-04-11	102.08	104.72	100.16	104.72	4691
2024-04-12	104.80	104.80	100.24	101.52	4130
2024-04-15	103.84	128.64	101.60	111.20	33939
2024-04-16	110.64	118.00	109.68	117.92	8742
2024-04-17	125.92	132.04	121.92	124.72	8644
2024-04-18	124.88	124.88	109.12	110.40	7623
2024-04-19	109.12	110.80	104.24	105.36	5462
2024-04-22	104.16	109.52	100.08	106.24	5317
2024-04-23	106.48	114.40	106.48	109.28	1539
2024-04-24	108.48	108.48	102.40	103.36	7583
2024-04-25	103.36	108.40	103.20	107.44	3894
2024-04-26	109.92	114.80	108.40	111.52	4517
2024-04-29	112.48	120.72	112.48	120.00	5888
2024-04-30	118.40	118.40	109.52	114.48	7071
2024-05-01	109.44	115.20	109.44	113.68	1714
2024-05-02	114.00	116.00	109.52	111.84	2405
2024-05-03	114.96	114.96	110.01	111.68	2835
2024-05-06	113.44	119.68	112.61	118.72	7747
2024-05-07	117.04	120.00	112.16	112.96	2430
2024-05-08	108.00	119.60	108.00	118.08	2551
2024-05-09	118.72	122.00	115.92	118.88	2204
2024-05-10	120.88	120.88	113.91	114.80	2214
2024-05-13	114.80	117.68	112.67	117.52	3278
2024-05-14	119.52	126.00	115.38	122.08	6936
2024-05-15	125.84	127.92	122.00	126.40	2091
2024-05-16	127.20	131.92	124.40	130.08	3817
2024-05-17	128.88	129.76	120.48	123.20	2305
2024-05-20	126.32	129.92	122.60	129.52	3066
2024-05-21	125.76	131.60	125.76	129.44	2858
2024-05-22	130.00	131.08	123.28	124.96	3092
2024-05-23	125.92	128.56	117.92	120.00	4576
2024-05-24	125.12	129.44	122.32	127.92	7695
2024-05-28	121.92	153.64	121.92	141.76	22762
2024-05-29	147.92	157.68	143.20	155.60	14026
2024-05-30	160.00	161.12	150.00	156.00	10347
2024-05-31	156.00	159.60	146.00	148.72	12074
2024-06-03	156.00	156.56	136.00	154.80	34011
2024-06-04	154.88	157.20	146.00	156.88	17067
2024-06-05	126.40	143.92	116.08	130.48	40505
2024-06-06	135.92	224.07	123.85	220.00	61537
2024-06-07	217.90	240.61	175.00	220.00	48504
2024-06-10	209.04	290.00	202.77	235.61	90665
2024-06-11	259.17	259.99	172.99	172.99	56265
2024-06-12	171.00	195.13	170.00	179.31	27772
2024-06-13	179.71	205.96	177.59	205.40	30253
2024-06-14	129.40	169.01	116.00	134.21	142292
2024-06-17	134.21	150.22	122.09	122.09	39684
2024-06-18	121.99	121.99	86.54	91.77	82220
2024-06-20	84.70	85.22	68.99	81.97	56188
2024-06-21	85.39	86.51	77.27	86.51	14497
2024-06-24	87.00	92.07	78.75	85.86	20629
2024-06-25	83.01	85.74	75.00	79.85	25659
2024-06-26	76.80	76.80	73.50	73.55	21402
2024-06-27	78.99	78.99	73.98	73.98	14357
2024-06-28	75.94	77.67	71.00	71.76	16523
2024-07-01	69.03	73.58	62.26	62.26	20096
2024-07-02	62.50	66.99	62.50	65.71	18172
2024-07-03	65.71	66.49	61.00	63.65	11249
2024-07-05	67.81	67.81	60.01	61.00	21882
2024-07-08	59.30	59.30	49.09	49.09	41292
2024-07-09	46.14	49.91	45.45	46.00	36827
2024-07-10	46.99	47.00	42.86	42.98	27573
2024-07-11	44.63	44.79	40.81	41.74	23778
2024-07-12	41.37	56.75	41.25	49.51	24439
2024-07-15	51.98	69.00	50.04	52.95	35045
2024-07-16	56.39	62.24	52.61	54.50	19357
2024-07-17	55.77	79.00	55.77	71.70	87868
2024-07-18	75.00	75.50	63.03	67.11	16780
2024-07-19	66.72	66.72	55.03	58.61	46149
2024-07-22	59.00	62.99	57.60	60.10	40474
2024-07-23	63.87	89.00	62.00	79.30	86453
2024-07-24	81.35	157.28	80.00	123.96	218198
2024-07-25	113.97	113.97	80.00	83.83	57612
2024-07-26	87.37	87.37	74.00	78.69	81884
2024-07-29	77.00	77.00	59.00	60.50	2022818
2024-07-30	10.90	12.50	10.75	12.05	19249792
2024-07-31	12.29	12.70	11.99	12.50	6733660
2024-08-01	12.50	12.70	12.01	12.35	4673579
2024-08-02	11.80	12.47	11.28	11.99	3455513
2024-08-05	11.25	11.96	11.05	11.45	3462266
2024-08-06	11.90	12.00	11.21	11.37	3506384
2024-08-07	11.38	11.77	10.61	10.99	2238373
2024-08-08	11.39	11.50	10.80	11.15	1889771
2024-08-09	11.35	11.50	10.92	11.16	3446665
2024-08-12	11.40	11.40	10.76	10.76	1304360
2024-08-13	10.95	11.14	10.71	10.95	1666165
2024-08-14	11.27	11.29	10.65	10.75	2766268
2024-08-15	10.98	11.44	10.62	11.35	3254288
2024-08-16	11.19	12.88	11.16	12.62	3800224
2024-08-19	12.42	13.00	12.14	12.26	2386056
2024-08-20	12.45	12.85	12.06	12.40	3397070
2024-08-21	12.50	14.57	12.50	13.51	5657468
2024-08-22	13.64	15.61	13.64	14.00	6843692
2024-08-23	14.11	14.60	13.06	13.90	3165332
2024-08-26	14.16	15.45	14.10	14.76	6032520
2024-08-27	14.90	15.00	14.35	14.86	2233772
2024-08-28	14.70	14.81	13.81	14.07	2105308
2024-08-29	14.16	14.39	13.34	13.45	1748295
2024-08-30	13.67	14.48	13.55	13.81	2355691
2024-09-03	13.95	13.95	13.13	13.29	1477962
2024-09-04	13.21	13.49	12.77	12.87	1654676
2024-09-05	12.88	13.99	12.78	13.71	1340600
2024-09-06	13.66	14.47	13.39	14.30	1346526
2024-09-09	14.08	15.98	14.08	14.88	5609521
2024-09-10	15.03	15.68	14.87	15.20	3307981
2024-09-11	15.29	15.96	15.18	15.48	3358661
2024-09-12	15.72	16.01	14.62	14.95	3143846
2024-09-13	15.14	15.14	14.45	14.70	2497651
2024-09-16	14.79	14.91	13.26	13.75	3290888
2024-09-17	14.15	14.75	13.84	14.54	1513296
2024-09-18	14.70	15.17	14.42	14.65	2622106
2024-09-19	15.00	15.32	14.65	14.87	2555628
2024-09-20	14.74	15.31	14.36	15.08	21230111
2024-09-23	15.30	16.20	14.94	15.53	2815226
2024-09-24	15.76	15.94	15.32	15.72	2021662
2024-09-25	15.75	15.86	15.01	15.10	1222398
2024-09-26	15.19	15.57	15.03	15.20	1059849
2024-09-27	15.06	15.82	15.06	15.73	1113682
2024-09-30	15.75	16.00	15.35	15.77	1712854
2024-10-01	15.63	15.99	14.59	14.64	1849408
2024-10-02	14.86	14.97	14.20	14.35	1082112
2024-10-03	14.26	14.46	13.93	13.95	1117304
2024-10-04	13.96	14.06	13.70	13.98	1734501
2024-10-07	14.26	14.27	13.52	13.67	1554481
2024-10-08	13.66	14.85	13.38	14.77	1924930
2024-10-09	14.71	15.23	14.58	14.76	1290584
2024-10-10	14.90	15.11	14.63	14.97	839709
2024-10-11	14.82	15.69	14.82	15.59	1132519
2024-10-14	15.70	16.12	15.39	15.95	1678517
2024-10-15	15.91	16.16	15.30	15.34	850554
2024-10-16	15.58	15.72	15.26	15.41	916239
2024-10-17	15.26	15.53	14.99	15.42	574448
2024-10-18	15.48	15.53	15.19	15.40	752194
2024-10-21	15.42	15.65	15.07	15.43	587913
2024-10-22	15.44	15.72	15.15	15.25	599389
2024-10-23	15.35	15.36	14.81	15.05	722306
2024-10-24	15.14	15.50	14.64	14.88	793498
2024-10-25	14.86	15.28	14.57	15.09	633457
2024-10-28	15.26	15.50	15.06	15.50	661313
2024-10-29	15.50	15.51	15.11	15.34	531761
2024-10-30	15.29	15.51	15.05	15.07	698145
2024-10-31	14.98	15.35	14.89	15.22	738350
2024-11-01	15.39	15.50	15.13	15.25	893508
2024-11-04	15.25	15.38	15.01	15.21	486976
2024-11-05	15.40	15.51	15.09	15.39	646158
2024-11-06	15.87	16.01	15.05	15.25	9292005
2024-11-07	15.28	16.10	15.20	15.65	5167491
2024-11-08	15.70	16.50	15.37	16.05	3453283
2024-11-11	16.42	16.42	15.61	16.14	2887889
2024-11-12	16.34	17.08	16.16	16.22	2010548
2024-11-13	15.66	16.28	15.26	15.26	1492041
2024-11-14	15.61	16.39	15.20	15.23	1547265
2024-11-15	15.23	15.59	14.88	15.40	2336993
2024-11-18	15.52	17.81	15.04	15.50	8184481
2024-11-19	15.37	16.09	14.90	15.90	5619094
2024-11-20	16.15	16.16	15.50	15.99	1932293
2024-11-21	16.17	17.00	15.96	16.64	2891964
2024-11-22	16.65	17.17	16.30	17.04	2497499
2024-11-25	17.34	17.68	16.84	17.46	8369011
2024-11-26	17.59	18.18	17.48	17.99	2086231
2024-11-27	18.00	18.07	16.76	16.78	1959847
2024-11-29	16.99	17.18	16.63	16.64	911992
2024-12-02	16.64	17.33	16.51	17.32	2206425
2024-12-03	17.38	17.62	16.99	17.15	1951988
2024-12-04	16.91	17.50	16.80	17.44	1860637
2024-12-05	17.75	17.75	16.92	17.10	3411486
2024-12-06	17.28	17.50	17.00	17.39	3275346
2024-12-09	17.59	17.59	16.00	16.16	3000053
2024-12-10	16.10	16.50	16.05	16.30	1579220
2024-12-11	16.30	16.47	16.12	16.40	1180246
2024-12-12	16.25	16.53	15.90	15.99	1581378
2024-12-13	15.99	16.32	15.99	16.14	912957
2024-12-16	16.15	17.05	16.10	16.96	1835537
2024-12-17	16.84	17.00	16.24	16.28	1267677
2024-12-18	16.29	16.63	15.94	15.99	2240663
2024-12-19	16.26	16.45	15.99	16.12	1877407
2024-12-20	16.06	16.30	15.22	15.44	7661307
2024-12-23	15.49	15.74	14.99	15.13	2019048
2024-12-24	15.30	15.70	15.15	15.68	707523
2024-12-26	15.55	15.93	15.47	15.88	899016
2024-12-27	15.80	16.05	15.47	15.56	1063887
2024-12-30	15.54	15.62	14.98	15.34	1027793
2024-12-31	15.38	15.92	15.35	15.90	1681377
2025-01-02	16.00	16.05	15.25	15.37	1113957
2025-01-03	15.13	16.00	15.13	15.95	5340334
2025-01-06	16.07	16.30	15.82	16.10	1649520
2025-01-07	16.26	16.39	15.77	15.88	1093240
2025-01-08	15.80	15.96	15.25	15.28	946070
2025-01-10	15.28	15.78	15.07	15.65	847459
2025-01-13	15.71	15.71	15.18	15.36	571277
2025-01-14	15.73	15.73	15.03	15.37	906802
2025-01-15	15.37	15.83	14.73	15.02	4130628
2025-01-16	15.03	15.12	13.62	13.71	3958933
2025-01-17	14.00	14.23	13.63	13.99	2341800
2025-01-21	14.14	14.39	13.68	13.68	2290375
2025-01-22	13.79	14.14	13.61	13.98	1102721
2025-01-23	13.90	14.12	13.71	13.98	1240220
2025-01-24	13.79	15.08	13.65	13.73	2166411
2025-01-27	13.80	14.00	12.91	13.22	3360447
2025-01-28	13.32	13.60	13.12	13.40	1504762
2025-01-29	13.36	13.59	13.16	13.40	1376507
2025-01-30	13.40	13.57	13.20	13.42	1934648
2025-01-31	13.40	13.53	13.20	13.29	2022066
2025-02-03	12.85	13.45	12.76	13.44	2002757
2025-02-04	13.37	14.38	13.30	14.19	1757698
2025-02-05	14.71	15.24	14.09	14.42	2907848
2025-02-06	14.50	14.73	13.48	13.55	2522015
2025-02-07	13.49	13.79	13.17	13.28	1663089
2025-02-10	13.46	13.69	13.27	13.47	1569620
2025-02-11	13.27	13.70	13.17	13.47	1133460
2025-02-12	13.26	13.57	13.23	13.40	1006033
2025-02-13	13.50	13.65	13.11	13.25	1610312
2025-02-14	13.10	13.42	13.07	13.16	1399193
2025-02-18	13.17	13.68	13.13	13.35	4439730
2025-02-19	13.26	13.44	13.01	13.04	1516562
2025-02-20	13.00	13.20	12.85	13.08	1125176
2025-02-21	13.15	13.22	12.46	12.51	1694742
2025-02-24	12.80	12.86	12.13	12.27	1396694
2025-02-25	12.11	12.34	11.85	12.01	2147003
2025-02-26	11.98	12.35	11.95	12.22	1748242
2025-02-27	12.30	12.42	12.12	12.31	1467144
2025-02-28	12.30	12.88	12.04	12.74	3222078
2025-03-03	12.70	12.81	12.23	12.35	2626803
2025-03-04	12.65	13.06	12.15	12.81	2354421
2025-03-05	13.11	13.50	12.89	13.33	1685912
2025-03-06	13.10	13.33	12.97	13.12	1758013
2025-03-07	13.06	13.40	12.91	13.38	1856273
2025-03-10	13.75	14.27	13.09	13.26	3951211
2025-03-11	13.10	13.31	12.54	13.26	2750959
2025-03-12	13.32	13.47	12.56	12.58	2163724
2025-03-13	12.83	12.98	12.38	12.64	1316502
2025-03-14	12.74	12.96	12.50	12.82	1758546
2025-03-17	12.96	13.29	12.62	13.00	2135710
2025-03-18	12.92	13.57	12.74	12.99	2482688
2025-03-19	12.81	13.24	12.80	13.05	5293619
2025-03-20	13.42	14.20	13.05	13.43	10660300
2025-03-21	13.31	13.60	12.66	12.67	8635081
2025-03-24	12.76	13.87	12.76	13.80	6880178
2025-03-25	13.83	13.98	13.54	13.86	5173125
2025-03-26	13.82	13.96	13.40	13.56	1565662
2025-03-27	13.48	14.04	13.48	14.01	1568873
2025-03-28	14.01	14.28	13.71	13.76	2815776
2025-03-31	13.51	13.69	13.20	13.54	1641613
2025-04-01	13.58	14.35	13.25	14.18	3129462
2025-04-02	13.99	14.77	13.96	14.72	2937472
2025-04-03	14.18	14.36	13.37	13.79	3256150
2025-04-04	13.36	14.16	12.71	14.00	4322909
2025-04-07	13.23	14.09	13.00	13.55	3699085
2025-04-08	13.90	13.96	12.30	12.35	3355271
2025-04-09	12.79	13.78	12.11	13.75	6076758
2025-04-10	13.29	13.60	12.81	13.20	2562715
2025-04-11	13.20	13.95	13.10	13.91	1679477
2025-04-14	14.08	14.65	13.70	14.46	2966989
2025-04-15	14.44	14.87	14.31	14.52	4277321
2025-04-16	14.35	14.70	14.08	14.26	2515220
2025-04-17	12.99	13.32	12.56	13.15	20581784
2025-04-21	13.03	13.25	12.57	12.72	10282860
2025-04-22	12.85	13.00	11.97	12.20	11492941
2025-04-23	12.51	12.77	12.16	12.46	4144360
2025-04-24	12.51	13.03	12.30	12.75	7988506
2025-04-25	12.75	13.00	12.50	12.88	4977634
2025-04-28	12.99	13.67	12.91	13.42	4575446
2025-04-29	13.45	13.56	13.07	13.23	4136598
2025-04-30	13.01	13.39	12.76	13.34	2476848
2025-05-01	13.61	13.65	13.21	13.22	2560770
2025-05-02	13.35	14.33	13.31	14.26	7963559
2025-05-05	14.17	14.24	13.81	13.86	2393201
2025-05-06	13.66	13.82	13.09	13.39	3072097
2025-05-07	13.39	13.65	13.30	13.34	6396509
2025-05-08	13.57	13.99	13.30	13.89	2623167
2025-05-09	14.00	14.24	13.72	13.87	3285311
2025-05-12	14.18	14.47	13.87	14.45	4791926
2025-05-13	14.50	15.90	14.41	15.73	7635913
2025-05-14	15.73	16.12	15.27	16.04	5719963
2025-05-15	16.11	16.30	15.74	16.27	2620968
2025-05-16	16.44	16.93	16.33	16.79	4710395
2025-05-19	16.50	17.85	16.46	17.51	4281134
2025-05-20	17.67	19.02	17.32	18.35	9406652
2025-05-21	16.75	17.28	15.96	17.06	12707720
2025-05-22	17.01	17.59	16.46	16.82	33050307
2025-05-23	16.75	17.04	16.55	16.80	11427272
2025-05-27	16.88	17.03	16.33	16.38	7698579
2025-05-28	16.39	17.32	16.39	16.98	7729950
2025-05-29	16.84	17.20	16.81	17.11	6431576
2025-05-30	17.00	17.28	16.83	17.00	7128275
2025-06-02	16.86	17.02	16.16	16.55	4851976
2025-06-03	16.60	16.96	16.36	16.64	3553746
2025-06-04	16.59	17.25	16.52	17.19	4146360
2025-06-05	17.19	17.36	16.58	16.75	4507333
2025-06-06	18.16	19.45	17.75	19.00	15793990
2025-06-09	19.25	20.31	19.05	20.13	8774258
2025-06-10	20.35	20.56	19.88	20.16	10683324
2025-06-11	20.43	20.73	19.89	19.95	10525400
2025-06-12	20.52	20.63	19.73	20.10	5913393
2025-06-13	19.91	20.00	19.43	19.66	5100665
2025-06-16	19.83	20.10	19.30	20.09	6104805
2025-06-17	20.23	20.39	19.90	20.15	5137554
2025-06-18	20.73	23.52	20.50	22.50	16802302
2025-06-20	23.04	24.58	22.70	23.79	18748256
2025-06-23	23.75	24.50	23.30	24.12	7371204
2025-06-24	24.28	24.69	23.40	23.51	7072888
2025-06-25	21.74	22.13	21.64	21.81	43086886
2025-06-26	21.81	22.07	21.68	21.72	20569379
2025-06-27	21.75	21.87	20.52	20.73	56303874

Explore More About QXO

Coins representing dividend payouts and trends

QXO Dividend History

Discover QXO Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

QXO Stock Split History

Discover QXO Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

QXO Historical Prices

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

Web Analytics