XNCR Historical Prices

Summary

Key Stock Metrics

13.11

(March 11, 2025)

52-Week Low

27.24

(December 4, 2024)

52-Week High

58.35

(February 24, 2021)

All-Time High

13.28

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-12-09	7.89	8.46	7.81	8.20	45589
2014-01-15	9.30	9.97	9.10	9.79	79723
2014-01-16	9.87	9.88	9.40	9.63	52480
2014-01-17	9.90	9.90	9.50	9.71	34361
2014-01-21	10.00	10.20	8.20	8.95	155663
2014-01-22	9.37	9.37	7.77	8.71	205935
2014-01-24	8.43	8.75	8.15	8.49	145004
2014-01-27	8.85	8.85	8.30	8.59	35072
2014-01-28	9.72	9.74	8.66	9.04	112249
2014-01-29	8.90	9.48	8.40	9.02	65334
2014-01-31	8.86	9.25	8.59	8.79	28256
2014-02-03	8.77	9.22	8.58	9.00	75185
2014-02-04	9.16	9.19	8.76	8.96	15779
2014-02-05	8.94	9.56	8.61	9.49	71335
2014-02-06	9.45	9.58	9.15	9.17	65208
2014-02-07	9.25	9.35	9.01	9.15	46946
2014-02-10	9.16	9.39	8.87	9.29	23653
2014-02-11	9.00	9.20	9.00	9.09	21996
2014-02-12	9.14	9.22	9.03	9.14	16318
2014-02-13	9.00	9.46	9.02	9.08	34140
2014-02-14	9.19	9.19	8.87	8.89	19071
2014-02-18	9.25	9.94	9.00	9.50	261704
2014-02-19	9.55	10.45	9.55	10.05	160778
2014-02-20	10.00	10.47	10.00	10.19	92066
2014-02-21	10.20	11.87	10.16	11.05	466573
2014-02-24	11.85	11.85	11.11	11.14	112522
2014-02-25	11.34	11.60	10.38	11.15	143265
2014-02-26	11.80	11.80	11.20	11.43	120477
2014-02-27	11.70	11.70	10.89	11.25	30455
2014-02-28	11.25	11.30	10.92	11.24	75607
2014-03-03	11.22	11.55	11.05	11.30	72340
2014-03-04	11.37	12.52	11.16	11.44	202599
2014-03-05	11.43	12.05	11.43	11.91	53672
2014-03-06	12.07	12.88	11.91	12.00	172808
2014-03-07	12.27	12.59	12.00	12.50	199980
2014-03-10	12.80	13.23	12.60	13.05	188888
2014-03-11	13.21	14.34	13.19	13.66	264038
2014-03-12	13.65	14.31	13.42	13.90	140698
2014-03-13	14.00	14.00	13.50	13.68	99904
2014-03-14	13.50	14.41	12.75	13.90	111012
2014-03-17	13.89	14.08	13.02	13.61	139665
2014-03-18	13.68	13.94	12.91	13.40	158362
2014-03-19	13.03	13.70	12.96	13.13	131027
2014-03-20	13.00	13.70	12.90	13.06	364611
2014-03-21	12.99	13.16	12.47	12.47	316112
2014-03-24	12.40	12.40	10.57	11.15	274081
2014-03-25	10.73	12.47	10.73	12.01	188945
2014-03-26	12.01	12.01	10.90	11.21	104808
2014-03-27	11.08	11.43	10.31	11.23	193952
2014-03-28	11.20	11.83	10.45	10.55	334216
2014-03-31	10.53	12.00	10.53	11.73	1861889
2014-04-01	11.60	11.97	11.05	11.95	190021
2014-04-02	11.93	12.01	11.39	11.48	110556
2014-04-03	11.44	11.72	10.92	11.59	185794
2014-04-04	11.56	11.60	10.83	10.90	235887
2014-04-07	10.81	11.01	10.19	10.26	126003
2014-04-08	10.24	10.37	9.82	10.25	274943
2014-04-09	10.25	10.50	10.11	10.29	94205
2014-04-10	10.33	10.35	9.57	9.81	91122
2014-04-11	9.75	10.03	9.58	9.59	229122
2014-04-14	9.66	10.35	9.60	9.74	81221
2014-04-15	9.82	10.11	9.41	9.52	103375
2014-04-16	9.58	10.62	9.37	10.20	131536
2014-04-17	10.16	10.88	10.16	10.34	171060
2014-04-21	10.25	10.29	9.91	10.14	311778
2014-04-22	10.20	10.39	9.77	10.28	146051
2014-04-23	10.30	10.76	10.18	10.23	50990
2014-04-24	10.25	11.16	10.08	10.26	39261
2014-04-25	10.21	10.77	10.21	10.30	68927
2014-04-28	10.29	10.37	9.85	9.89	147621
2014-04-29	9.94	10.32	9.84	9.88	21181
2014-04-30	9.83	10.17	9.80	9.88	90087
2014-05-01	9.86	9.94	9.77	9.83	68038
2014-05-02	9.93	10.05	9.17	9.30	72342
2014-05-05	9.24	9.40	9.06	9.26	43329
2014-05-06	9.21	9.43	8.57	8.71	76662
2014-05-07	8.71	9.00	8.70	8.76	67228
2014-05-08	8.72	8.85	8.24	8.32	67387
2014-05-09	8.27	8.78	8.17	8.35	60710
2014-05-12	8.47	9.00	8.44	8.83	56080
2014-05-13	8.79	8.88	8.25	8.27	46682
2014-05-14	8.25	8.70	8.15	8.20	78338
2014-05-15	8.14	8.64	7.82	8.08	68900
2014-05-16	8.05	8.11	7.88	8.07	45374
2014-05-19	8.03	8.18	8.00	8.01	32723
2014-05-20	7.99	8.31	7.95	7.99	88667
2014-05-21	8.05	8.25	7.95	8.05	66525
2014-05-22	8.05	8.25	7.98	8.00	43159
2014-05-23	7.96	8.23	7.93	8.04	49488
2014-05-27	8.06	8.24	8.06	8.21	24574
2014-05-28	8.20	8.48	8.20	8.44	36147
2014-05-29	8.42	8.81	8.35	8.56	24882
2014-05-30	8.60	9.12	8.46	8.80	85875
2014-06-02	8.80	8.80	8.51	8.65	54762
2014-06-03	8.59	8.94	8.38	8.90	54727
2014-06-04	8.84	9.35	8.82	8.92	43653
2014-06-05	8.97	9.39	8.97	9.32	73061
2014-06-06	9.42	10.24	9.42	10.18	69584
2014-06-09	10.14	10.24	9.89	10.17	72051
2014-06-10	10.12	10.50	9.75	10.42	85677
2014-06-11	10.34	11.16	10.11	11.01	60437
2014-06-12	10.94	11.53	10.94	11.46	81378
2014-06-13	11.52	11.67	11.23	11.39	30513
2014-06-16	11.34	11.51	10.74	11.10	77474
2014-06-17	11.04	11.46	10.99	11.17	33076
2014-06-18	11.13	11.34	11.01	11.30	239932
2014-06-19	11.31	11.54	11.16	11.21	71549
2014-06-20	11.28	11.28	11.17	11.21	122973
2014-06-23	11.25	11.41	11.22	11.23	32602
2014-06-24	11.20	11.30	11.04	11.06	27194
2014-06-25	10.98	11.18	10.50	11.05	25306
2014-06-26	11.02	11.12	10.75	10.94	28589
2014-06-27	10.81	11.32	10.81	11.26	183286
2014-06-30	11.14	11.70	11.12	11.62	48314
2014-07-01	11.61	11.92	11.09	11.13	101487
2014-07-02	11.08	11.14	10.61	10.95	47939
2014-07-03	10.95	10.95	10.75	10.90	19913
2014-07-07	10.90	10.90	10.43	10.56	44705
2014-07-08	10.49	10.49	10.04	10.29	40860
2014-07-09	10.30	10.46	10.05	10.33	45551
2014-07-10	10.14	10.42	9.92	10.08	68146
2014-07-11	10.43	10.95	10.25	10.66	37622
2014-07-14	10.47	10.93	10.45	10.73	50130
2014-07-15	10.46	10.93	10.46	10.81	79493
2014-07-16	10.59	10.63	9.92	10.45	39338
2014-07-17	10.39	10.67	9.75	9.85	38399
2014-07-18	9.80	9.91	9.11	9.54	122255
2014-07-21	9.46	9.89	9.36	9.84	85490
2014-07-22	9.92	10.06	9.69	9.96	33152
2014-07-23	9.94	10.12	9.80	9.97	16961
2014-07-24	9.97	9.97	9.06	9.69	23166
2014-07-25	9.49	9.60	9.28	9.50	27790
2014-07-28	9.56	9.56	9.11	9.42	84348
2014-07-29	9.43	9.79	9.08	9.58	38691
2014-07-30	9.71	9.71	9.44	9.58	23126
2014-07-31	9.41	9.81	9.41	9.66	101194
2014-08-01	9.71	9.91	9.47	9.83	77746
2014-08-04	9.71	9.88	9.20	9.82	28411
2014-08-05	9.72	10.17	9.44	10.08	82518
2014-08-06	9.96	10.17	9.61	10.04	34332
2014-08-07	10.03	10.07	9.65	9.78	36330
2014-08-08	9.87	9.94	9.60	9.90	31101
2014-08-11	9.91	10.07	9.57	9.86	33492
2014-08-12	9.78	9.88	9.22	9.38	163360
2014-08-13	9.32	9.90	9.32	9.90	32659
2014-08-14	9.86	9.96	9.77	9.87	198174
2014-08-15	9.99	9.99	9.52	9.80	109457
2014-08-18	9.94	9.96	9.54	9.84	57487
2014-08-19	9.80	10.40	9.80	10.21	130663
2014-08-20	10.17	10.25	9.50	9.84	20695
2014-08-21	9.87	10.05	9.79	9.84	16347
2014-08-22	9.83	10.25	9.80	10.25	57036
2014-08-25	10.33	10.38	10.09	10.29	25494
2014-08-26	10.27	10.48	10.20	10.40	27226
2014-08-27	10.37	10.44	10.35	10.44	10126
2014-08-28	10.46	10.48	10.18	10.29	15309
2014-08-29	10.27	10.90	10.06	10.69	29727
2014-09-02	10.74	10.86	10.39	10.59	23924
2014-09-03	10.63	10.56	10.40	10.52	15585
2014-09-04	10.56	10.63	10.55	10.56	10690
2014-09-05	10.44	10.68	10.37	10.49	25145
2014-09-08	10.38	10.72	10.38	10.66	21141
2014-09-09	10.65	10.76	10.47	10.71	31943
2014-09-10	10.74	10.79	10.63	10.73	32485
2014-09-11	10.64	10.85	10.59	10.81	34786
2014-09-12	10.78	10.83	10.54	10.58	21561
2014-09-15	10.63	10.71	10.52	10.59	35559
2014-09-16	10.04	10.68	10.53	10.67	13979
2014-09-17	10.66	10.74	10.58	10.70	19248
2014-09-18	10.77	10.85	9.90	10.46	69212
2014-09-19	10.41	10.64	9.32	9.69	109154
2014-09-22	9.66	9.66	9.22	9.33	51932
2014-09-23	9.43	9.43	9.21	9.26	42706
2014-09-24	9.30	9.67	9.22	9.60	42396
2014-09-25	9.58	9.71	9.39	9.45	22659
2014-09-26	9.43	9.67	9.33	9.57	9832
2014-09-29	9.40	9.56	9.12	9.36	35256
2014-09-30	9.33	9.40	9.18	9.31	58989
2014-10-01	9.33	9.33	9.00	9.00	47108
2014-10-02	9.04	10.02	9.00	9.84	36810
2014-10-03	10.02	10.23	9.70	9.77	28892
2014-10-06	9.76	10.28	9.76	9.76	56857
2014-10-07	9.72	10.52	9.72	10.12	77574
2014-10-08	10.12	10.45	10.10	10.43	87709
2014-10-09	10.35	10.64	10.20	10.56	84990
2014-10-10	10.45	10.73	9.74	9.90	45576
2014-10-13	9.96	10.00	9.32	9.86	29142
2014-10-14	9.96	10.04	9.53	9.79	32110
2014-10-15	9.66	10.56	9.50	10.51	31997
2014-10-16	10.27	10.74	10.27	10.40	40615
2014-10-17	10.63	10.63	10.15	10.17	27523
2014-10-20	10.16	10.50	9.95	10.49	131755
2014-10-21	10.52	10.57	10.33	10.53	24811
2014-10-22	10.49	10.52	10.19	10.24	17937
2014-10-23	10.31	10.54	10.24	10.50	38497
2014-10-24	10.49	10.50	10.19	10.50	19446
2014-10-27	10.50	10.69	10.30	10.56	22128
2014-10-28	10.58	10.63	10.47	10.60	26698
2014-10-29	10.55	10.65	10.28	10.49	31805
2014-10-30	10.50	10.53	10.37	10.50	107040
2014-10-31	10.66	10.84	10.50	10.79	112284
2014-11-03	10.88	10.88	10.53	10.68	33536
2014-11-04	10.61	10.80	10.53	10.73	70473
2014-11-05	10.79	10.90	10.66	10.82	23872
2014-11-06	10.82	10.90	10.67	10.88	19063
2014-11-07	10.90	10.90	10.54	10.72	13400
2014-11-10	10.92	11.37	10.89	11.22	119344
2014-11-11	11.19	11.20	11.00	11.11	65083
2014-11-12	11.12	11.42	11.12	11.20	25238
2014-11-13	11.23	11.25	11.18	11.25	2346
2014-11-14	11.25	11.27	11.15	11.19	13249
2014-11-17	11.22	11.28	11.11	11.14	26344
2014-11-18	11.20	11.28	11.06	11.10	41326
2014-11-19	11.17	11.17	10.74	10.78	38396
2014-11-20	10.68	11.01	10.30	10.47	93547
2014-11-21	10.65	10.73	10.26	10.59	18873
2014-11-24	10.65	10.82	10.65	10.75	19748
2014-11-25	10.79	10.79	10.56	10.68	83386
2014-11-26	10.51	11.18	10.51	11.15	61461
2014-11-28	11.10	11.76	11.10	11.21	81799
2014-12-01	11.26	11.34	10.76	10.77	57779
2014-12-02	10.84	11.27	10.84	11.11	59395
2014-12-03	11.11	11.89	11.06	11.31	43142
2014-12-04	11.28	11.28	10.88	10.97	33285
2014-12-05	10.98	11.03	10.70	10.76	31545
2014-12-08	10.80	11.31	10.76	10.96	45999
2014-12-09	10.82	11.57	10.27	11.54	57723
2014-12-10	11.61	11.69	11.11	11.33	153809
2014-12-11	11.50	11.60	11.09	11.60	116770
2014-12-12	10.97	11.89	10.97	11.78	137478
2014-12-15	11.83	11.83	11.22	11.49	95351
2014-12-16	11.52	12.17	11.35	12.00	87005
2014-12-17	12.24	15.95	12.12	15.55	713395
2014-12-18	15.55	16.90	14.44	16.30	441968
2014-12-19	16.54	17.65	16.31	16.62	436700
2014-12-22	16.73	16.87	16.30	16.72	109012
2014-12-23	16.82	16.82	15.50	16.06	94264
2014-12-24	15.87	17.00	15.83	16.83	43424
2014-12-26	17.00	17.00	16.15	16.67	48650
2014-12-29	16.48	17.00	16.35	16.38	98660
2014-12-30	16.25	16.65	16.05	16.52	116617
2014-12-31	16.82	16.82	15.88	16.04	121064
2015-01-02	16.19	16.55	16.07	16.25	56008
2015-01-05	16.21	16.49	15.72	15.88	97055
2015-01-06	16.00	16.65	15.14	16.48	140752
2015-01-07	16.25	16.97	15.76	16.50	148473
2015-01-08	16.62	17.65	14.29	17.20	168738
2015-01-09	17.49	17.73	16.99	17.26	155329
2015-01-12	17.27	18.07	16.67	17.10	339021
2015-01-13	17.09	17.59	16.53	17.52	111104
2015-01-14	17.45	17.86	17.23	17.43	81641
2015-01-15	17.53	17.99	16.78	17.24	79544
2015-01-16	17.15	17.66	16.80	17.15	183855
2015-01-20	17.75	18.89	17.31	17.45	350716
2015-01-21	17.52	17.64	17.03	17.18	79994
2015-01-22	17.53	17.53	16.53	17.00	112149
2015-01-23	17.05	17.69	16.86	17.41	70214
2015-01-26	17.52	17.57	17.05	17.16	81738
2015-01-27	17.01	17.20	16.84	16.98	273626
2015-01-28	17.17	17.22	16.80	16.92	76762
2015-01-29	19.00	19.50	15.49	15.53	1484331
2015-01-30	16.04	16.73	14.84	15.15	596946
2015-02-02	15.15	15.33	14.58	15.27	216673
2015-02-03	14.94	15.06	14.32	14.37	262204
2015-02-04	14.30	14.34	13.67	14.27	156265
2015-02-05	14.28	15.18	14.28	15.14	177358
2015-02-06	15.10	15.47	14.89	15.03	227830
2015-02-09	14.86	15.23	14.68	14.70	190688
2015-02-10	14.90	15.60	14.90	15.44	134134
2015-02-11	15.51	16.09	15.19	15.64	106554
2015-02-12	16.09	16.44	15.41	15.69	192836
2015-02-13	15.69	15.98	15.09	15.47	101152
2015-02-17	15.04	15.73	15.04	15.29	68346
2015-02-18	15.35	15.61	15.08	15.19	89868
2015-02-19	15.25	15.46	15.00	15.05	91782
2015-02-20	15.16	15.52	15.00	15.06	133954
2015-02-23	15.00	15.80	14.92	15.32	126410
2015-02-24	14.56	14.69	13.71	14.51	235692
2015-02-25	14.96	15.33	14.65	15.10	2264783
2015-02-26	15.11	15.61	14.96	15.27	549840
2015-02-27	15.26	15.95	15.20	15.60	461246
2015-03-02	15.70	15.86	15.10	15.83	304005
2015-03-03	15.92	16.04	15.54	16.00	294643
2015-03-04	16.01	16.29	15.84	15.99	345980
2015-03-05	16.06	16.11	15.83	16.00	289626
2015-03-06	15.92	16.06	15.24	15.33	474843
2015-03-09	15.46	15.79	14.76	14.87	260974
2015-03-10	14.75	15.07	14.60	14.87	308888
2015-03-11	14.94	15.34	14.82	15.10	386507
2015-03-12	15.27	15.27	14.63	14.70	210807
2015-03-13	14.65	14.90	14.25	14.54	270647
2015-03-16	14.64	15.17	14.42	15.07	209335
2015-03-17	15.05	15.44	14.60	15.39	335312
2015-03-18	15.36	15.63	15.16	15.35	183631
2015-03-19	15.43	16.00	15.43	15.99	201362
2015-03-20	16.00	16.15	15.59	15.99	468865
2015-03-23	16.03	16.14	15.52	16.00	258628
2015-03-24	16.00	16.55	15.95	16.01	185142
2015-03-25	16.12	16.21	14.41	14.54	307704
2015-03-26	14.45	15.27	13.97	14.96	346199
2015-03-27	15.01	15.80	15.01	15.20	196862
2015-03-30	15.35	15.72	14.71	15.45	309328
2015-03-31	15.45	15.76	15.16	15.32	433283
2015-04-01	15.32	15.77	14.56	15.16	225186
2015-04-02	15.24	15.26	14.58	14.74	97620
2015-04-06	14.63	15.25	14.48	14.55	111668
2015-04-07	14.51	14.83	14.32	14.37	110370
2015-04-08	14.40	15.17	14.38	15.14	218621
2015-04-09	15.08	15.47	14.97	15.22	221472
2015-04-10	15.28	15.84	15.12	15.79	56260
2015-04-13	15.81	16.00	15.68	15.91	97215
2015-04-14	15.96	16.00	15.65	15.72	73404
2015-04-15	15.82	15.95	15.50	15.72	66315
2015-04-16	15.64	15.94	15.38	15.40	89210
2015-04-17	15.26	15.53	14.65	14.87	147009
2015-04-20	14.99	15.15	14.35	14.75	113277
2015-04-21	14.79	15.11	14.64	14.79	72893
2015-04-22	14.96	14.99	14.47	14.63	45769
2015-04-23	14.57	15.18	14.44	14.51	138463
2015-04-24	14.55	14.95	14.55	14.73	60297
2015-04-27	14.85	15.00	14.26	14.40	248763
2015-04-28	14.36	14.77	14.01	14.71	159998
2015-04-29	14.60	15.00	14.46	14.85	141563
2015-04-30	14.76	14.84	14.14	14.22	204051
2015-05-01	14.33	14.85	14.28	14.61	70061
2015-05-04	14.61	14.92	14.45	14.77	69245
2015-05-05	14.56	14.56	13.00	13.81	859202
2015-05-06	14.07	14.36	13.66	13.96	116733
2015-05-07	13.96	14.25	13.81	14.21	61566
2015-05-08	14.37	14.70	14.20	14.59	75043
2015-05-11	14.58	14.91	14.36	14.87	91172
2015-05-12	14.72	15.00	14.39	14.73	68219
2015-05-13	14.71	15.00	14.45	14.62	61496
2015-05-14	14.62	14.99	14.45	14.94	70471
2015-05-15	15.00	15.32	14.65	15.32	98725
2015-05-18	15.28	15.80	15.24	15.73	120800
2015-05-19	15.73	16.77	15.50	16.75	353634
2015-05-20	16.75	17.32	16.20	17.19	153210
2015-05-21	17.15	17.16	16.59	16.79	65327
2015-05-22	16.83	17.65	16.83	17.08	95169
2015-05-26	16.96	17.23	16.75	17.23	97458
2015-05-27	17.21	17.94	16.97	17.90	100826
2015-05-28	18.00	18.16	17.49	17.75	126917
2015-05-29	17.67	18.34	17.55	18.14	145808
2015-06-01	18.14	18.58	17.54	18.20	659775
2015-06-02	18.05	18.59	17.91	18.28	101826
2015-06-03	18.30	19.36	18.11	18.96	612341
2015-06-04	18.79	19.00	18.20	18.64	82048
2015-06-05	18.51	19.18	18.21	19.01	91915
2015-06-08	18.94	19.58	18.87	19.29	112239
2015-06-09	19.21	20.74	18.91	20.00	376939
2015-06-10	19.83	20.00	18.40	19.16	1277691
2015-06-11	19.17	19.57	18.98	19.42	106283
2015-06-12	19.37	19.50	18.86	19.38	379794
2015-06-15	19.33	20.58	18.93	20.38	153181
2015-06-16	20.40	20.99	19.89	19.94	240888
2015-06-17	20.00	20.58	19.92	20.55	148655
2015-06-18	20.69	21.74	20.69	21.09	243511
2015-06-19	21.17	21.72	20.98	21.50	190534
2015-06-22	22.00	22.13	21.62	21.98	174001
2015-06-23	21.88	21.93	21.15	21.68	227585
2015-06-24	21.55	21.85	21.11	21.28	212450
2015-06-25	21.35	21.63	20.82	21.58	303267
2015-06-26	21.19	21.56	20.40	21.01	1909166
2015-06-29	20.44	22.23	20.44	21.25	278684
2015-06-30	21.30	22.09	21.30	21.97	325785
2015-07-01	22.37	22.90	21.72	22.49	537141
2015-07-02	22.46	22.83	21.72	22.20	150529
2015-07-06	22.50	22.74	21.96	22.49	218722
2015-07-07	22.42	22.54	21.90	22.50	135670
2015-07-08	22.20	22.49	21.90	22.23	229876
2015-07-09	22.51	22.62	22.13	22.47	156639
2015-07-10	22.50	22.70	22.31	22.60	150647
2015-07-13	22.73	23.93	22.73	23.46	242591
2015-07-14	23.59	24.02	23.17	23.72	172845
2015-07-15	23.82	24.03	23.30	23.68	177354
2015-07-16	23.90	24.72	23.68	24.40	175869
2015-07-17	24.50	24.75	24.15	24.49	136775
2015-07-20	24.80	24.82	24.03	24.32	103939
2015-07-21	24.39	24.46	23.65	24.16	129910
2015-07-22	24.10	24.48	23.84	24.43	113183
2015-07-23	24.56	24.79	23.84	23.91	88388
2015-07-24	23.77	24.19	23.31	23.41	101114
2015-07-27	23.14	23.50	22.49	23.38	100274
2015-07-28	23.63	24.29	23.10	24.07	93620
2015-07-29	24.03	24.07	22.32	22.65	184319
2015-07-30	22.46	22.51	21.60	22.35	144261
2015-07-31	22.35	23.17	22.22	22.39	120353
2015-08-03	21.41	22.82	21.41	22.44	168810
2015-08-04	22.54	22.65	21.73	22.12	117193
2015-08-05	22.38	23.16	21.81	21.94	286972
2015-08-06	21.88	22.07	20.20	20.28	236190
2015-08-07	20.04	20.86	19.67	20.86	210335
2015-08-10	20.94	21.81	20.50	20.91	160301
2015-08-11	20.80	21.18	19.83	20.37	131611
2015-08-12	20.14	20.57	19.77	20.36	153677
2015-08-13	20.42	20.42	19.33	19.39	123850
2015-08-14	19.29	19.44	18.42	18.73	102508
2015-08-17	18.40	19.24	18.40	19.23	165412
2015-08-18	19.11	19.16	18.20	18.21	125974
2015-08-19	18.03	18.31	17.58	18.04	127308
2015-08-20	17.80	18.12	16.53	16.54	227800
2015-08-21	16.15	18.07	16.08	17.72	282728
2015-08-24	16.71	17.56	15.51	16.65	178382
2015-08-25	16.48	17.24	16.37	16.52	225040
2015-08-26	16.85	17.88	16.15	17.29	245949
2015-08-27	17.42	17.94	16.52	17.23	209976
2015-08-28	17.08	17.64	16.64	17.15	111439
2015-08-31	17.00	17.58	16.25	16.77	128693
2015-09-01	16.49	18.14	16.39	16.60	154286
2015-09-02	16.78	17.75	16.33	17.63	139915
2015-09-03	17.63	18.00	16.89	17.03	195237
2015-09-04	16.69	17.40	16.50	16.93	111871
2015-09-08	17.22	17.95	16.93	17.90	102698
2015-09-09	17.99	18.30	16.91	17.01	87084
2015-09-10	16.98	17.54	16.26	16.88	137373
2015-09-11	16.68	17.18	15.84	16.39	129666
2015-09-14	16.34	16.96	15.29	15.51	317216
2015-09-15	15.47	16.09	15.45	15.95	113114
2015-09-16	19.65	19.97	18.02	18.34	1134834
2015-09-17	18.36	19.99	18.17	19.45	371035
2015-09-18	19.07	19.90	18.51	18.69	2348012
2015-09-21	18.95	18.95	15.86	16.96	520636
2015-09-22	16.78	16.99	16.04	16.37	406615
2015-09-23	16.55	16.95	16.02	16.21	161269
2015-09-24	16.25	16.67	15.51	16.53	205740
2015-09-25	16.72	16.76	14.32	14.80	442668
2015-09-28	14.58	14.70	12.18	12.33	619337
2015-09-29	12.43	13.09	11.88	12.19	526588
2015-09-30	12.45	13.03	11.81	12.23	542436
2015-10-01	12.40	12.48	11.80	12.32	211701
2015-10-02	12.18	13.54	11.99	13.41	281544
2015-10-05	13.58	14.00	12.79	13.41	222183
2015-10-06	13.28	13.28	12.02	12.66	275960
2015-10-07	12.88	13.07	11.85	12.49	201419
2015-10-08	12.51	12.60	11.70	12.41	287699
2015-10-09	12.48	12.75	11.97	12.28	193029
2015-10-12	12.25	12.36	11.86	11.92	174569
2015-10-13	11.74	12.28	11.65	11.69	233831
2015-10-14	11.69	12.19	11.16	11.39	377157
2015-10-15	11.35	12.05	11.22	11.84	423855
2015-10-16	11.90	12.29	11.65	12.01	183289
2015-10-19	12.00	12.50	11.71	12.19	218183
2015-10-20	12.19	12.20	11.60	12.00	338048
2015-10-21	12.14	12.45	11.75	12.17	252006
2015-10-22	12.21	12.55	11.90	12.14	297159
2015-10-23	12.29	12.62	11.81	11.99	455665
2015-10-26	11.99	12.06	11.58	11.82	358930
2015-10-27	11.81	11.99	11.49	11.60	303539
2015-10-28	11.60	11.63	10.91	11.31	819659
2015-10-29	11.30	11.56	10.83	10.92	432414
2015-10-30	10.91	11.11	10.68	10.83	396228
2015-11-02	10.90	11.84	10.90	11.78	380983
2015-11-03	11.68	12.67	11.61	12.35	224518
2015-11-04	12.26	12.90	11.64	12.32	378553
2015-11-05	12.27	13.18	12.03	13.10	389356
2015-11-06	12.98	13.60	12.47	13.50	246246
2015-11-09	13.48	13.88	13.07	13.77	319128
2015-11-10	13.70	13.74	13.14	13.47	143590
2015-11-11	13.49	13.81	13.25	13.41	163912
2015-11-12	13.35	13.48	12.81	12.88	178069
2015-11-13	12.92	13.45	12.61	12.97	154816
2015-11-16	12.91	13.24	12.35	12.67	188496
2015-11-17	12.73	13.36	12.47	12.91	192564
2015-11-18	12.88	14.01	12.77	13.88	276584
2015-11-19	13.88	13.96	13.28	13.58	128807
2015-11-20	13.71	14.13	13.34	13.99	173157
2015-11-23	14.06	14.87	13.95	14.54	179950
2015-11-24	14.47	14.77	14.33	14.61	131980
2015-11-25	14.66	15.88	14.66	15.79	254518
2015-11-27	15.79	16.53	15.60	16.25	108112
2015-11-30	16.25	16.60	15.73	16.08	426502
2015-12-01	16.09	16.20	15.75	16.02	234018
2015-12-02	15.97	17.28	15.93	16.41	262310
2015-12-03	16.51	16.74	14.19	14.61	381442
2015-12-04	14.51	14.74	14.22	14.59	192020
2015-12-07	14.55	14.95	14.12	14.25	315934
2015-12-08	14.07	14.70	14.01	14.44	245427
2015-12-09	14.34	14.48	13.40	13.61	285431
2015-12-10	13.64	14.19	13.48	14.18	310373
2015-12-11	13.73	14.28	13.48	13.56	266699
2015-12-14	13.61	13.96	13.45	13.68	366738
2015-12-15	13.77	14.45	13.70	14.20	447658
2015-12-16	14.35	15.34	14.11	15.27	365392
2015-12-17	15.29	15.58	14.63	14.80	352615
2015-12-18	14.71	15.47	14.67	15.06	4047915
2015-12-21	15.15	15.27	14.20	14.39	257613
2015-12-22	14.85	15.55	14.11	15.41	285266
2015-12-23	15.65	15.69	15.05	15.26	98294
2015-12-24	15.19	15.44	14.87	14.91	52499
2015-12-28	14.82	14.82	13.83	13.91	174503
2015-12-29	14.01	14.58	13.87	14.54	220197
2015-12-30	14.43	14.81	14.07	14.24	153558
2015-12-31	14.12	14.73	13.96	14.62	166737
2016-01-04	14.08	14.29	13.34	13.52	271163
2016-01-05	13.84	13.84	13.28	13.50	243628
2016-01-06	13.24	13.39	12.91	13.18	248537
2016-01-07	12.98	13.00	12.32	12.55	519817
2016-01-08	12.58	12.80	12.20	12.33	294409
2016-01-11	12.49	12.49	11.50	11.84	446413
2016-01-12	11.93	12.54	11.61	12.18	189842
2016-01-13	12.25	12.33	11.52	11.75	243351
2016-01-14	11.77	12.69	11.63	12.66	289119
2016-01-15	12.11	12.55	11.75	12.46	274675
2016-01-19	12.70	12.98	11.65	11.78	351651
2016-01-20	11.57	12.44	11.06	12.09	401186
2016-01-21	12.08	12.44	11.58	12.08	234255
2016-01-22	12.41	12.48	11.71	12.24	187773
2016-01-25	12.16	12.66	11.89	12.25	201273
2016-01-26	12.30	12.63	11.30	12.51	180316
2016-01-27	12.45	12.59	11.40	11.57	293276
2016-01-28	11.71	11.76	10.70	10.78	218707
2016-01-29	10.78	11.20	10.43	10.82	301225
2016-02-01	10.79	11.48	10.49	10.96	158512
2016-02-02	10.78	10.81	10.43	10.50	290253
2016-02-03	10.55	11.00	10.19	10.69	812520
2016-02-04	10.68	11.49	10.38	10.54	423926
2016-02-05	10.45	10.91	10.32	10.71	344874
2016-02-08	10.60	10.62	10.03	10.16	1433960
2016-02-09	9.98	10.97	9.89	10.68	224882
2016-02-10	10.78	11.76	10.66	10.97	250754
2016-02-11	10.70	11.07	10.42	11.01	211014
2016-02-12	11.14	11.35	10.96	11.30	151701
2016-02-16	11.42	11.67	10.87	11.50	134897
2016-02-17	11.58	11.97	11.30	11.81	178319
2016-02-18	11.64	11.81	11.00	11.08	112995
2016-02-19	11.07	11.72	10.87	11.34	117353
2016-02-22	11.45	11.67	11.26	11.44	110672
2016-02-23	11.35	11.58	10.84	10.85	285297
2016-02-24	10.85	11.26	10.41	11.24	248132
2016-02-25	11.24	11.27	10.93	11.04	121364
2016-02-26	11.12	11.34	10.93	11.14	121410
2016-02-29	11.11	11.17	10.92	11.00	219641
2016-03-01	11.04	11.83	10.88	11.80	139727
2016-03-02	11.74	12.08	10.73	11.80	194249
2016-03-03	11.78	12.13	11.61	11.77	120038
2016-03-04	11.74	11.94	11.44	11.54	117491
2016-03-07	11.41	12.04	11.26	12.00	225410
2016-03-08	13.85	14.51	12.50	14.33	700
2016-03-09	12.90	13.19	12.27	12.94	413179
2016-03-10	12.60	12.96	11.92	12.94	237417
2016-03-11	12.20	12.52	11.84	12.50	159278
2016-03-14	12.49	12.88	12.34	12.73	226366
2016-03-15	12.56	12.56	11.51	11.74	252818
2016-03-16	11.72	12.06	11.31	11.54	164634
2016-03-17	11.55	11.69	10.80	11.47	200552
2016-03-18	11.53	12.20	11.36	11.98	445180
2016-03-21	11.83	12.72	11.71	12.35	161370
2016-03-22	12.22	13.00	12.22	12.89	182717
2016-03-23	12.82	13.16	12.18	12.26	138714
2016-03-24	12.16	12.72	11.93	12.43	156097
2016-03-28	12.51	12.51	12.00	12.02	78236
2016-03-29	11.94	12.68	11.65	11.96	219395
2016-03-30	12.73	13.24	12.53	12.89	180480
2016-03-31	12.93	14.38	12.93	12.89	394865
2016-04-01	13.32	14.14	13.00	13.94	158900
2016-04-04	13.97	14.07	13.44	13.50	187441
2016-04-05	13.35	14.28	13.11	13.83	224951
2016-04-06	13.87	14.98	13.87	14.94	318160
2016-04-07	14.79	15.29	14.35	14.75	331470
2016-04-08	14.98	15.03	14.40	14.48	193018
2016-04-11	14.61	14.61	13.96	14.03	138003
2016-04-12	14.01	14.27	13.79	14.02	139251
2016-04-13	14.22	14.87	14.07	14.74	483484
2016-04-14	14.83	14.97	14.63	14.73	132584
2016-04-15	14.63	14.80	14.43	14.57	128352
2016-04-18	14.50	15.05	14.29	14.50	209344
2016-04-19	14.54	14.65	14.08	14.33	240379
2016-04-20	14.37	14.57	13.95	14.15	107354
2016-04-21	14.13	14.72	14.13	14.49	126027
2016-04-22	14.40	14.62	13.97	14.10	303495
2016-04-25	14.01	14.37	13.85	13.89	197344
2016-04-26	13.90	13.94	12.90	13.38	341762
2016-04-27	13.30	13.36	12.95	13.12	151389
2016-04-28	13.11	13.46	12.84	12.89	168503
2016-04-29	12.81	12.87	12.04	12.25	171331
2016-05-02	12.33	12.33	11.52	12.33	251323
2016-05-03	11.54	12.55	11.37	11.90	336733
2016-05-04	11.79	11.79	10.96	11.06	344704
2016-05-05	11.13	11.50	11.00	11.26	345733
2016-05-06	11.18	11.44	10.95	11.33	262170
2016-05-09	11.39	11.99	11.31	11.78	119660
2016-05-10	11.85	12.01	11.14	11.61	109952
2016-05-11	11.54	11.60	11.25	11.32	132565
2016-05-12	11.41	11.52	11.14	11.39	165271
2016-05-13	11.32	11.84	11.32	11.78	169791
2016-05-16	11.86	12.61	11.86	12.42	207576
2016-05-17	12.38	12.78	12.02	12.11	139382
2016-05-18	12.02	12.60	11.60	12.41	99996
2016-05-19	12.33	12.73	11.98	12.56	137231
2016-05-20	12.65	13.30	12.58	13.03	166596
2016-05-23	13.04	13.61	13.03	13.10	160873
2016-05-24	13.00	13.35	12.81	13.28	185701
2016-05-25	13.40	14.08	13.03	13.58	188441
2016-05-26	13.58	13.67	13.40	13.54	83922
2016-05-27	13.57	13.92	13.51	13.82	56949
2016-05-31	13.96	14.39	13.94	14.13	198023
2016-06-01	14.08	14.58	13.90	14.35	206792
2016-06-02	14.33	14.66	14.00	14.55	215346
2016-06-03	14.49	14.78	14.02	14.42	164080
2016-06-06	14.44	15.00	14.03	14.95	191489
2016-06-07	14.92	14.92	14.40	14.50	186878
2016-06-08	14.52	14.53	14.18	14.44	102316
2016-06-09	14.33	14.77	13.99	14.66	216667
2016-06-10	14.37	14.66	14.03	14.48	212748
2016-06-13	14.37	14.81	13.86	14.11	135769
2016-06-14	14.07	14.34	13.39	14.00	211245
2016-06-15	14.12	14.28	13.97	14.16	117724
2016-06-16	14.06	14.22	13.80	14.18	99825
2016-06-17	14.23	14.39	13.62	13.99	448837
2016-06-20	14.18	14.50	13.46	14.26	129064
2016-06-21	14.33	14.33	13.57	13.70	154410
2016-06-22	13.70	14.50	13.59	13.99	133491
2016-06-23	14.12	14.47	14.09	14.43	162825
2016-06-24	13.72	14.13	13.35	13.40	568276
2016-06-27	13.27	13.27	12.51	12.54	201205
2016-06-28	15.10	18.19	14.78	16.56	3146169
2016-06-29	17.13	18.61	16.54	18.51	1106981
2016-06-30	18.43	19.76	18.32	18.99	663292
2016-07-01	19.00	19.19	18.59	18.93	392526
2016-07-05	18.83	19.07	18.41	18.77	245937
2016-07-06	18.66	19.10	18.62	18.84	206974
2016-07-07	19.00	19.05	17.99	18.54	316660
2016-07-08	18.60	18.81	18.03	18.62	274420
2016-07-11	18.67	18.69	17.92	17.93	235516
2016-07-12	17.93	18.71	17.65	18.29	304399
2016-07-13	18.48	18.70	17.76	18.19	288130
2016-07-14	18.39	18.39	17.88	17.96	217410
2016-07-15	18.10	18.46	17.77	18.38	288237
2016-07-18	18.43	18.95	18.07	18.28	244950
2016-07-19	18.27	18.42	17.68	17.79	147520
2016-07-20	17.90	18.87	17.90	18.24	161915
2016-07-21	18.41	18.67	18.24	18.64	371918
2016-07-22	18.66	19.00	18.10	18.36	222421
2016-07-25	18.45	18.72	18.10	18.49	145550
2016-07-26	18.46	18.79	18.18	18.27	152903
2016-07-27	18.36	18.88	18.22	18.78	279719
2016-07-28	18.82	18.91	18.28	18.56	177175
2016-07-29	18.55	19.19	18.55	18.94	342965
2016-08-01	18.99	19.44	18.83	19.35	375213
2016-08-02	19.33	19.52	18.81	19.28	159635
2016-08-03	19.99	21.81	19.64	21.16	541097
2016-08-04	21.31	21.90	20.70	21.50	333625
2016-08-05	21.62	22.48	21.57	22.44	278347
2016-08-08	22.39	22.62	21.05	21.49	260540
2016-08-09	21.57	22.01	21.53	21.89	255660
2016-08-10	21.81	21.96	21.28	21.64	183045
2016-08-11	21.64	22.21	21.35	21.83	253226
2016-08-12	21.62	22.34	21.57	22.25	153085
2016-08-15	22.40	23.30	22.40	23.00	328355
2016-08-16	22.99	22.99	21.77	21.79	338284
2016-08-17	21.86	21.95	21.21	21.65	304994
2016-08-18	21.65	21.74	21.23	21.57	210179
2016-08-19	21.44	21.99	21.41	21.75	194841
2016-08-22	21.75	21.95	21.51	21.76	209753
2016-08-23	21.76	21.80	21.47	21.67	308810
2016-08-24	21.79	22.48	20.96	21.32	438905
2016-08-25	21.29	21.53	20.45	20.86	242474
2016-08-26	20.84	21.76	19.83	21.47	216749
2016-08-29	21.63	21.89	20.96	21.49	101569
2016-08-30	21.44	22.05	21.40	21.79	183242
2016-08-31	21.70	21.70	20.51	21.13	370995
2016-09-01	21.19	21.44	20.79	21.43	115170
2016-09-02	21.43	21.43	20.27	20.35	193518
2016-09-06	20.48	20.89	20.40	20.64	285180
2016-09-07	20.71	21.29	20.71	21.19	277158
2016-09-08	21.09	21.49	20.93	21.43	135055
2016-09-09	21.14	21.47	20.53	20.56	155019
2016-09-12	20.48	22.08	20.04	21.99	309985
2016-09-13	21.71	22.08	20.79	21.85	227322
2016-09-14	21.93	23.46	21.62	23.39	239013
2016-09-15	23.56	24.55	23.45	24.04	323539
2016-09-16	24.15	24.74	23.40	24.63	684978
2016-09-19	24.87	25.34	24.40	24.88	271853
2016-09-20	25.35	25.57	24.51	24.71	302584
2016-09-21	24.84	24.93	23.69	24.74	207433
2016-09-22	24.88	25.63	24.50	25.17	242421
2016-09-23	25.21	25.64	24.99	25.06	195513
2016-09-26	24.84	25.14	24.55	24.68	95795
2016-09-27	24.79	26.24	24.68	26.19	304045
2016-09-28	26.25	26.50	24.26	25.27	320457
2016-09-29	25.40	25.60	24.34	24.38	303903
2016-09-30	24.47	24.68	23.56	24.49	320637
2016-10-03	24.34	24.64	23.28	24.58	191121
2016-10-04	25.11	25.31	24.21	24.72	175655
2016-10-05	24.50	24.52	23.69	23.73	338567
2016-10-06	23.43	23.98	22.87	23.27	313233
2016-10-07	23.43	23.43	22.76	23.08	380176
2016-10-10	23.05	24.00	22.93	23.96	188253
2016-10-11	23.72	23.90	22.52	22.73	212810
2016-10-12	22.78	23.04	21.21	21.33	269396
2016-10-13	20.96	21.62	20.81	21.37	243728
2016-10-14	21.48	21.48	20.27	20.32	276145
2016-10-17	20.29	20.64	19.80	20.43	216548
2016-10-18	20.69	20.89	20.44	20.67	228277
2016-10-19	20.52	20.63	20.21	20.45	189430
2016-10-20	20.42	21.74	20.33	21.68	166538
2016-10-21	21.37	21.76	21.03	21.30	126555
2016-10-24	21.35	21.54	21.14	21.27	115701
2016-10-25	21.29	21.76	21.04	21.13	168023
2016-10-26	21.15	21.15	19.93	20.14	234572
2016-10-27	20.26	21.16	20.22	20.56	197529
2016-10-28	20.42	20.98	19.97	20.69	162917
2016-10-31	20.73	21.40	20.25	21.29	293785
2016-11-01	21.24	21.28	20.37	20.91	198073
2016-11-02	20.79	20.86	20.37	20.51	223202
2016-11-03	20.54	21.16	18.45	18.61	726329
2016-11-04	18.63	19.80	18.63	19.36	275970
2016-11-07	19.85	20.31	19.36	19.93	362182
2016-11-08	19.77	20.21	19.65	19.87	160615
2016-11-09	21.27	22.42	21.20	22.26	484375
2016-11-10	22.32	22.72	21.45	22.43	422052
2016-11-11	22.36	22.98	22.17	22.71	521388
2016-11-14	23.11	25.70	23.07	25.70	781971
2016-11-15	25.07	26.77	24.89	26.67	325219
2016-11-16	26.53	27.54	25.82	25.88	254646
2016-11-17	25.85	26.85	25.46	26.78	215002
2016-11-18	26.92	27.38	26.37	26.80	184731
2016-11-21	26.85	27.21	26.14	26.80	158489
2016-11-22	26.94	27.13	26.04	26.28	181279
2016-11-23	25.68	26.83	24.74	26.77	163434
2016-11-25	26.97	27.32	25.99	27.17	77285
2016-11-28	27.21	28.09	26.00	26.00	187719
2016-11-29	26.15	26.72	24.37	26.34	231518
2016-11-30	26.50	27.15	25.49	25.56	200767
2016-12-01	24.75	25.49	24.10	24.70	1591468
2016-12-02	24.65	26.75	24.28	26.11	693633
2016-12-05	26.36	26.92	25.76	26.40	397578
2016-12-06	26.41	28.53	25.88	28.39	443436
2016-12-07	27.72	29.38	25.75	26.88	438629
2016-12-08	27.25	27.42	25.95	27.03	349565
2016-12-09	27.18	28.47	26.82	27.30	524539
2016-12-12	27.85	27.85	25.58	25.69	231081
2016-12-13	26.01	26.81	25.49	25.49	252203
2016-12-14	25.55	25.90	24.58	24.66	247274
2016-12-15	24.86	25.82	24.49	25.69	290780
2016-12-16	25.62	26.74	25.62	25.62	802364
2016-12-19	25.96	27.38	25.96	26.76	270168
2016-12-20	26.88	27.52	26.52	26.70	272593
2016-12-21	26.69	26.80	25.93	26.17	170833
2016-12-22	26.32	26.65	25.51	25.89	127078
2016-12-23	25.97	27.49	25.97	27.46	162616
2016-12-27	27.24	27.93	26.74	26.78	140604
2016-12-28	26.81	27.18	26.02	26.16	165059
2016-12-29	26.26	26.90	26.25	26.45	143531
2016-12-30	26.32	26.97	25.95	26.32	135792
2017-01-03	26.75	26.88	24.90	25.13	266259
2017-01-04	25.25	26.00	25.12	25.67	320503
2017-01-05	25.68	25.92	24.76	24.83	250735
2017-01-06	24.99	26.39	24.79	25.81	461470
2017-01-09	26.12	26.26	25.03	25.42	294909
2017-01-10	25.64	26.34	25.34	26.09	362047
2017-01-11	26.00	26.30	24.82	25.30	219416
2017-01-12	25.01	26.00	25.01	25.75	162295
2017-01-13	25.81	26.76	25.78	26.16	158119
2017-01-17	26.08	26.08	23.22	23.31	457222
2017-01-18	23.52	23.93	22.90	23.31	352782
2017-01-19	23.29	23.69	22.74	22.75	299577
2017-01-20	22.81	22.82	21.68	21.74	240064
2017-01-23	21.77	22.03	21.21	21.67	310859
2017-01-24	21.73	21.86	21.09	21.81	273752
2017-01-25	22.03	22.78	21.77	22.72	196554
2017-01-26	22.67	22.71	22.04	22.15	103493
2017-01-27	22.24	22.63	21.84	22.60	288012
2017-01-30	22.44	24.12	21.56	22.55	177804
2017-01-31	22.38	23.90	21.60	23.83	211234
2017-02-01	24.04	24.53	23.51	23.71	165590
2017-02-02	23.97	24.88	23.30	24.47	268779
2017-02-03	24.66	25.96	24.01	24.46	157024
2017-02-06	24.36	24.87	23.77	23.96	176791
2017-02-07	24.00	24.20	23.59	23.76	189489
2017-02-08	23.64	24.31	23.37	23.75	184792
2017-02-09	23.72	24.35	23.23	23.74	178658
2017-02-10	23.75	24.32	23.48	23.75	143298
2017-02-13	23.75	23.87	23.43	23.54	127971
2017-02-14	23.49	24.06	23.33	23.82	143123
2017-02-15	23.66	24.06	23.44	23.99	152663
2017-02-16	24.04	24.25	23.47	23.78	190445
2017-02-17	23.80	24.51	23.61	24.28	357185
2017-02-21	24.25	24.87	24.08	24.53	176415
2017-02-22	24.46	24.46	23.33	23.40	251984
2017-02-23	23.47	23.47	22.66	22.85	153944
2017-02-24	22.69	23.34	22.55	22.80	119078
2017-02-27	22.86	24.88	22.68	24.77	253703
2017-02-28	24.74	25.27	24.28	24.85	210542
2017-03-01	25.60	28.64	25.21	26.65	750309
2017-03-02	26.62	27.20	25.96	26.14	513346
2017-03-03	26.08	26.49	25.54	26.13	289099
2017-03-06	25.91	25.96	25.09	25.27	248800
2017-03-07	24.93	25.14	24.22	24.54	231479
2017-03-08	24.61	25.28	24.32	24.52	159399
2017-03-09	24.54	24.99	24.21	24.69	122630
2017-03-10	24.94	24.94	24.15	24.82	197818
2017-03-13	24.73	24.75	24.00	24.23	170499
2017-03-14	24.04	24.22	23.69	23.82	169740
2017-03-15	23.91	24.96	23.91	24.82	242340
2017-03-16	24.75	24.75	23.85	24.04	292358
2017-03-17	23.80	24.23	23.28	24.11	580743
2017-03-20	23.95	24.72	23.49	24.39	241005
2017-03-21	24.49	24.75	23.16	23.24	300558
2017-03-22	22.92	23.70	22.80	23.26	222888
2017-03-23	23.30	24.05	23.13	23.71	232895
2017-03-24	23.85	24.69	23.54	24.53	170457
2017-03-27	24.24	24.72	23.23	24.30	172388
2017-03-28	24.26	24.38	23.34	23.53	160949
2017-03-29	23.57	23.79	23.03	23.31	148456
2017-03-30	23.25	23.68	22.97	23.38	164599
2017-03-31	23.33	24.11	23.21	23.92	359712
2017-04-03	24.02	25.24	23.87	24.29	330713
2017-04-04	24.25	24.53	23.45	23.82	311322
2017-04-05	23.89	24.50	22.94	22.99	269603
2017-04-06	23.16	23.25	22.54	23.00	289420
2017-04-07	22.91	23.12	22.69	22.99	503121
2017-04-10	23.10	23.77	22.78	22.84	237233
2017-04-11	22.97	22.97	22.15	22.29	164652
2017-04-12	22.20	22.64	22.08	22.26	122923
2017-04-13	22.24	22.95	22.23	22.45	90325
2017-04-17	22.51	22.81	22.15	22.43	107883
2017-04-18	22.34	22.67	22.14	22.55	101601
2017-04-19	22.69	23.36	22.56	22.88	288796
2017-04-20	22.78	23.20	22.68	23.15	130585
2017-04-21	23.11	23.34	22.67	23.30	144878
2017-04-24	23.62	24.60	23.60	24.54	209595
2017-04-25	24.80	25.17	24.70	24.98	291369
2017-04-26	25.02	25.98	24.63	25.60	416968
2017-04-27	25.65	26.04	25.35	25.77	141994
2017-04-28	25.80	26.06	25.34	25.67	87578
2017-05-01	25.71	26.04	25.32	25.98	474155
2017-05-02	26.05	26.23	24.23	24.37	230980
2017-05-03	24.33	24.57	23.76	24.12	161069
2017-05-04	24.24	24.41	23.88	24.09	94848
2017-05-05	24.17	24.25	23.70	24.13	114348
2017-05-08	24.05	24.27	23.67	23.80	143223
2017-05-09	23.91	24.32	23.67	24.10	189152
2017-05-10	22.61	22.61	21.32	22.18	587030
2017-05-11	22.00	22.16	21.73	21.93	264003
2017-05-12	21.89	22.39	21.65	22.31	224186
2017-05-15	22.41	23.08	22.30	22.90	173466
2017-05-16	22.98	23.50	22.75	23.46	119770
2017-05-17	23.02	23.02	22.06	22.15	251588
2017-05-18	22.14	22.37	21.80	21.91	252583
2017-05-19	21.86	22.36	21.59	21.84	242143
2017-05-22	21.82	22.43	21.78	22.20	236800
2017-05-23	22.21	22.52	22.03	22.32	124759
2017-05-24	22.33	22.75	22.12	22.13	333871
2017-05-25	22.35	22.35	21.65	21.75	326932
2017-05-26	21.84	22.80	21.07	21.15	364773
2017-05-30	21.04	21.69	20.90	21.36	253102
2017-05-31	21.47	21.47	20.41	20.50	634300
2017-06-01	20.62	21.47	20.09	21.28	318540
2017-06-02	21.37	22.19	21.05	21.86	221835
2017-06-05	21.90	21.91	21.11	21.64	167920
2017-06-06	21.12	21.79	21.12	21.55	324600
2017-06-07	21.70	21.79	20.65	20.80	350828
2017-06-08	20.78	21.15	20.69	20.95	117187
2017-06-09	21.00	21.48	20.65	20.78	409446
2017-06-12	20.78	21.00	20.28	20.44	175384
2017-06-13	20.49	20.71	20.16	20.50	133517
2017-06-14	20.51	20.85	20.23	20.77	192893
2017-06-15	20.47	20.91	20.11	20.65	210910
2017-06-16	19.94	20.38	18.55	20.01	411884
2017-06-19	20.09	20.45	19.97	20.29	150418
2017-06-20	20.26	21.13	19.94	20.32	345496
2017-06-21	20.52	22.21	20.52	22.18	246452
2017-06-22	22.26	22.45	21.44	22.20	236718
2017-06-23	21.97	22.34	21.57	21.96	461917
2017-06-26	21.95	22.11	21.21	21.69	315930
2017-06-27	21.61	21.69	19.84	19.99	310472
2017-06-28	20.14	21.59	19.88	21.51	323908
2017-06-29	21.40	21.54	20.08	21.18	274116
2017-06-30	21.19	21.41	20.66	21.11	259847
2017-07-03	21.28	21.60	21.03	21.51	101260
2017-07-05	21.46	22.82	21.42	22.73	213975
2017-07-06	22.39	23.35	21.89	22.55	223844
2017-07-07	22.71	22.95	22.49	22.92	158389
2017-07-10	22.86	23.17	22.41	22.63	335463
2017-07-11	22.77	23.33	21.94	22.73	218385
2017-07-12	22.94	23.49	22.82	23.20	129136
2017-07-13	23.21	23.53	22.58	23.28	150061
2017-07-14	23.30	23.62	23.25	23.37	87764
2017-07-17	23.36	24.08	23.29	23.70	215844
2017-07-18	23.52	23.80	23.35	23.55	86948
2017-07-19	23.83	24.45	23.51	23.62	177455
2017-07-20	23.64	23.64	22.80	23.00	185221
2017-07-21	23.28	24.19	22.61	23.78	211814
2017-07-24	23.64	24.20	23.26	24.17	107754
2017-07-25	24.29	24.50	23.54	23.93	127201
2017-07-26	23.98	24.15	23.37	24.07	128313
2017-07-27	24.19	24.44	23.25	23.39	139417
2017-07-28	23.23	23.84	23.07	23.67	81304
2017-07-31	23.60	23.80	23.17	23.35	95852
2017-08-01	23.60	23.60	22.50	22.53	146841
2017-08-02	22.63	22.80	21.94	21.95	118334
2017-08-03	22.05	22.39	21.31	21.63	145314
2017-08-04	21.72	22.32	21.60	22.25	94645
2017-08-07	22.20	22.44	22.00	22.22	158346
2017-08-08	23.11	24.05	22.36	23.29	320085
2017-08-09	23.07	23.43	22.15	22.40	178930
2017-08-10	22.17	22.21	20.89	21.28	247440
2017-08-11	21.48	22.21	20.75	21.38	168022
2017-08-14	21.42	21.80	21.17	21.63	229184
2017-08-15	21.72	22.14	21.41	21.44	150565
2017-08-16	21.45	21.68	20.88	20.98	145072
2017-08-17	20.93	21.29	20.28	20.35	258015
2017-08-18	20.18	20.22	19.81	19.94	202717
2017-08-21	19.97	20.08	19.20	19.93	166983
2017-08-22	19.97	20.01	19.53	19.66	274841
2017-08-23	19.51	19.86	19.51	19.61	117985
2017-08-24	19.72	20.62	19.67	20.59	240215
2017-08-25	20.71	20.99	20.35	20.80	277231
2017-08-28	20.98	21.24	20.81	21.19	269637
2017-08-29	20.98	21.47	20.95	21.37	283487
2017-08-30	21.30	21.62	21.05	21.09	206780
2017-08-31	21.17	21.81	21.13	21.62	195812
2017-09-01	21.60	21.67	21.24	21.51	162833
2017-09-05	21.42	21.74	21.21	21.53	110098
2017-09-06	21.62	21.84	21.29	21.83	105447
2017-09-07	21.81	21.99	21.58	21.91	98535
2017-09-08	21.85	22.32	21.72	22.30	105338
2017-09-11	22.34	22.84	22.22	22.80	103157
2017-09-12	22.77	22.97	22.49	22.63	122999
2017-09-13	22.55	22.80	22.08	22.39	137090
2017-09-14	22.39	22.39	21.68	21.72	115846
2017-09-15	21.80	21.89	21.21	21.73	358719
2017-09-18	21.80	22.02	21.67	21.93	200016
2017-09-19	21.91	22.56	21.67	22.49	236404
2017-09-20	22.42	22.51	21.91	22.26	207431
2017-09-21	22.15	22.71	21.97	22.14	107873
2017-09-22	22.10	22.10	21.62	21.85	57858
2017-09-25	21.76	22.59	21.62	22.47	150886
2017-09-26	22.55	22.71	22.05	22.36	86501
2017-09-27	22.40	22.78	22.02	22.60	184965
2017-09-28	22.60	23.19	22.55	23.02	152394
2017-09-29	23.10	23.17	22.62	22.92	134967
2017-10-02	23.00	23.24	22.71	23.12	231111
2017-10-03	23.07	23.84	22.98	23.82	247942
2017-10-04	23.82	24.84	23.62	24.83	222616
2017-10-05	24.95	24.95	24.52	24.83	162124
2017-10-06	24.70	24.95	24.63	24.79	249273
2017-10-09	24.86	24.97	23.86	23.88	141284
2017-10-10	24.05	24.24	23.73	24.00	153334
2017-10-11	24.04	24.57	23.82	23.94	172267
2017-10-12	23.94	24.00	23.67	23.91	173817
2017-10-13	23.75	23.90	23.33	23.89	141255
2017-10-16	24.00	24.19	23.51	23.76	178752
2017-10-17	23.70	23.96	23.14	23.16	181999
2017-10-18	23.28	23.28	22.31	22.47	111491
2017-10-19	22.40	22.58	21.77	21.80	114751
2017-10-20	21.99	21.99	21.21	21.29	152163
2017-10-23	21.30	21.49	20.43	20.48	137198
2017-10-24	20.45	21.18	19.98	20.13	272839
2017-10-25	20.05	20.32	19.81	20.08	137242
2017-10-26	19.94	20.39	19.45	19.78	225625
2017-10-27	19.90	20.26	19.59	20.04	203466
2017-10-30	20.45	20.64	19.99	20.21	133918
2017-10-31	20.22	20.51	19.29	19.78	174309
2017-11-01	20.00	20.10	19.24	19.33	159129
2017-11-02	19.34	19.66	18.97	19.29	180048
2017-11-03	19.31	20.25	19.28	20.21	159357
2017-11-06	20.24	20.42	19.92	20.10	98781
2017-11-07	20.10	20.25	19.78	19.79	125709
2017-11-08	19.89	20.89	19.81	20.52	198569
2017-11-09	20.41	20.59	19.82	19.96	224891
2017-11-10	19.84	21.13	19.84	21.03	146314
2017-11-13	21.05	21.18	20.40	20.42	153725
2017-11-14	20.40	20.60	20.02	20.29	159134
2017-11-15	20.14	21.10	20.08	20.93	135362
2017-11-16	21.08	21.73	21.08	21.18	105888
2017-11-17	21.11	21.48	20.87	21.35	94401
2017-11-20	21.37	21.37	20.68	21.28	71590
2017-11-21	21.37	21.92	21.27	21.66	135929
2017-11-22	21.65	21.88	21.21	21.81	110317
2017-11-24	21.81	21.81	19.75	20.36	487905
2017-11-27	20.41	20.88	20.25	20.78	327199
2017-11-28	20.76	21.00	19.50	20.00	787530
2017-11-29	21.71	21.71	20.25	20.50	249428
2017-11-30	20.59	21.77	20.35	21.71	175722
2017-12-01	21.69	21.94	20.95	21.49	190460
2017-12-04	21.75	21.99	21.56	21.72	150692
2017-12-05	21.72	22.63	21.62	22.19	209233
2017-12-06	22.20	22.49	21.75	22.25	178161
2017-12-07	22.30	22.40	21.75	22.26	144848
2017-12-08	22.48	22.77	22.24	22.35	128391
2017-12-11	22.46	22.52	21.62	21.62	377178
2017-12-12	21.47	21.47	19.89	21.03	297288
2017-12-13	21.06	21.82	20.97	21.49	177064
2017-12-14	21.55	21.70	20.70	21.01	194254
2017-12-15	21.04	21.67	20.89	21.53	602278
2017-12-18	21.71	23.19	21.66	23.04	198293
2017-12-19	23.05	23.31	22.28	22.31	334257
2017-12-20	22.35	22.61	22.25	22.39	97311
2017-12-21	22.35	22.81	22.23	22.27	162120
2017-12-22	22.18	22.25	21.58	21.91	159242
2017-12-26	21.88	22.11	21.60	21.98	114405
2017-12-27	22.08	22.78	21.92	22.33	115378
2017-12-28	22.32	22.59	22.06	22.56	109908
2017-12-29	22.66	22.75	21.92	21.92	110859
2018-01-02	22.09	22.80	21.75	22.80	214652
2018-01-03	22.72	23.14	22.42	22.92	105688
2018-01-04	23.58	23.76	22.69	23.16	111685
2018-01-05	23.23	23.39	22.61	22.83	127728
2018-01-08	22.71	22.74	21.82	22.38	147586
2018-01-09	22.39	23.18	22.11	22.85	156387
2018-01-10	22.68	22.97	22.48	22.84	109764
2018-01-11	22.20	22.88	22.08	22.76	185460
2018-01-12	22.85	23.08	22.39	22.50	102065
2018-01-16	22.64	23.05	21.79	21.80	122544
2018-01-17	22.04	22.49	21.71	21.98	191462
2018-01-18	22.03	22.03	21.12	21.18	101936
2018-01-19	21.11	21.64	20.93	21.56	180965
2018-01-22	21.80	22.73	21.66	22.67	137529
2018-01-23	22.58	23.68	22.33	23.52	170336
2018-01-24	23.85	23.85	22.85	23.40	263787
2018-01-25	23.70	24.71	23.27	23.97	161792
2018-01-26	24.05	24.82	23.19	23.36	74533
2018-01-29	23.21	23.86	23.15	23.40	94310
2018-01-30	23.40	23.90	23.00	23.35	145858
2018-01-31	23.37	23.77	22.56	22.76	140874
2018-02-01	22.72	22.92	21.97	22.26	185621
2018-02-02	22.12	22.15	21.49	21.54	135230
2018-02-05	21.34	22.61	20.16	21.78	324284
2018-02-06	21.40	22.78	21.40	22.18	233691
2018-02-07	22.25	22.73	22.00	22.35	173699
2018-02-08	22.43	22.85	21.70	21.71	280610
2018-02-09	22.01	22.01	20.89	21.70	167875
2018-02-12	21.65	22.43	21.57	22.25	143657
2018-02-13	22.14	22.82	22.05	22.81	87665
2018-02-14	22.74	24.41	22.74	24.27	199526
2018-02-15	24.62	24.72	24.09	24.65	178364
2018-02-16	24.59	25.52	24.16	25.40	193295
2018-02-20	25.26	25.58	24.13	24.40	216447
2018-02-21	24.50	25.51	24.14	25.13	259822
2018-02-22	25.44	26.47	24.90	26.39	192270
2018-02-23	26.71	27.90	26.11	27.64	227509
2018-02-26	27.63	29.67	27.21	29.23	581732
2018-02-27	28.95	29.91	28.95	29.41	284082
2018-02-28	29.58	32.71	29.50	30.63	486454
2018-03-01	31.19	31.80	28.88	29.13	277857
2018-03-02	28.89	29.99	28.78	29.49	298286
2018-03-05	29.66	30.09	29.40	29.54	145083
2018-03-06	29.62	31.90	29.42	31.82	299088
2018-03-07	31.48	32.34	31.18	32.19	386174
2018-03-08	32.19	33.00	31.32	32.01	323590
2018-03-09	32.06	32.78	31.46	32.72	225628
2018-03-12	32.63	34.08	32.58	33.78	288932
2018-03-13	33.78	34.63	33.10	33.26	265618
2018-03-14	33.55	34.25	30.45	30.66	375988
2018-03-15	30.86	31.38	30.53	31.21	247027
2018-03-16	31.19	31.75	30.09	30.88	306227
2018-03-19	31.10	32.14	30.79	31.73	251722
2018-03-20	31.03	33.34	29.67	32.27	422945
2018-03-21	30.83	31.10	29.53	30.98	3902646
2018-03-22	30.67	31.64	30.00	30.32	570010
2018-03-23	30.32	31.18	29.95	30.44	324916
2018-03-26	31.07	31.33	30.24	31.08	808235
2018-03-27	31.10	31.49	28.30	28.52	435567
2018-03-28	29.91	30.74	28.75	29.20	344181
2018-03-29	29.45	30.48	28.79	29.98	569321
2018-04-02	30.00	30.58	28.74	29.17	297832
2018-04-03	29.34	30.03	28.17	28.81	540302
2018-04-04	28.41	29.89	28.30	29.69	384642
2018-04-05	29.54	29.69	28.30	28.50	332000
2018-04-06	28.36	29.00	28.11	28.41	291263
2018-04-09	28.69	29.74	28.34	28.41	231115
2018-04-10	28.52	30.29	28.52	30.19	453330
2018-04-11	30.11	30.57	29.37	29.45	124762
2018-04-12	29.50	30.55	29.45	30.29	338236
2018-04-13	30.43	30.49	29.85	30.10	226601
2018-04-16	30.24	30.47	29.74	30.05	259861
2018-04-17	29.88	31.13	29.88	30.62	251978
2018-04-18	30.51	31.11	30.48	30.48	268782
2018-04-19	30.26	30.75	29.68	29.70	122796
2018-04-20	29.56	30.29	29.29	29.88	166239
2018-04-23	29.87	30.22	28.42	29.15	186440
2018-04-24	29.34	29.64	28.46	29.15	411544
2018-04-25	29.22	29.90	28.92	29.42	182304
2018-04-26	29.63	30.40	29.36	29.48	365999
2018-04-27	29.61	29.95	29.32	29.42	121642
2018-04-30	29.55	29.83	27.57	28.99	168765
2018-05-01	29.04	29.88	28.89	29.37	359339
2018-05-02	29.27	30.00	29.27	29.57	167248
2018-05-03	29.48	30.16	29.41	29.58	126775
2018-05-04	29.54	30.34	29.45	30.19	127683
2018-05-07	30.38	31.18	30.22	30.84	131748
2018-05-08	30.47	30.47	28.36	29.45	415376
2018-05-09	29.39	29.95	29.13	29.86	159080
2018-05-10	29.79	30.43	29.54	29.98	200893
2018-05-11	29.89	31.64	29.82	31.53	180601
2018-05-14	31.49	32.82	31.49	32.50	232816
2018-05-15	32.24	33.20	31.56	33.11	150308
2018-05-16	33.19	34.37	31.00	34.12	185784
2018-05-17	34.08	34.40	33.67	34.11	122101
2018-05-18	34.27	34.90	34.05	34.23	153878
2018-05-21	34.30	36.20	34.16	35.34	347503
2018-05-22	35.44	36.39	35.39	36.24	291334
2018-05-23	36.21	37.46	36.21	37.35	220463
2018-05-24	37.27	38.29	37.13	37.54	332009
2018-05-25	37.64	40.45	37.64	39.66	395668
2018-05-29	39.52	39.94	36.27	36.58	438481
2018-05-30	36.70	38.76	36.70	38.14	466719
2018-05-31	38.05	40.01	35.14	40.01	324621
2018-06-01	40.36	41.86	40.09	41.27	444126
2018-06-04	41.28	42.36	41.05	42.36	414853
2018-06-05	42.50	43.32	42.09	42.39	329506
2018-06-06	42.35	42.67	41.57	41.79	230821
2018-06-07	42.99	43.39	41.41	41.47	342415
2018-06-08	41.52	42.65	40.80	42.41	271409
2018-06-11	42.58	42.58	41.18	41.75	250991
2018-06-12	41.85	42.44	41.61	41.67	314336
2018-06-13	41.80	42.27	41.33	41.63	351967
2018-06-14	41.64	41.74	40.51	40.93	487896
2018-06-15	40.85	41.38	40.13	40.18	1161788
2018-06-18	40.08	40.46	39.45	39.72	426887
2018-06-19	39.47	40.16	39.22	39.67	474621
2018-06-20	39.91	40.35	39.26	40.24	437766
2018-06-21	40.05	40.22	39.22	39.93	339565
2018-06-22	40.00	40.46	39.02	40.10	1994362
2018-06-25	40.00	40.07	38.57	38.74	323539
2018-06-26	38.92	39.04	38.13	38.93	267609
2018-06-27	38.80	38.93	37.59	37.60	318296
2018-06-28	37.67	37.67	35.59	37.02	342432
2018-06-29	37.28	37.93	36.57	37.01	340938
2018-07-02	37.11	37.63	36.29	37.62	165957
2018-07-03	37.57	37.87	37.03	37.29	207859
2018-07-05	37.34	38.52	37.34	38.17	162449
2018-07-06	38.20	39.17	38.14	39.05	196665
2018-07-09	39.19	39.48	38.78	39.14	169040
2018-07-10	39.24	40.72	39.24	39.66	427142
2018-07-11	39.46	39.82	39.02	39.41	203440
2018-07-12	39.55	42.61	39.11	39.54	274789
2018-07-13	39.43	42.17	39.33	41.89	323426
2018-07-16	41.89	42.01	40.21	40.51	216424
2018-07-17	40.50	41.74	40.50	41.68	162665
2018-07-18	41.58	42.31	40.85	41.99	129807
2018-07-19	41.73	42.62	41.47	42.31	148143
2018-07-20	42.24	43.40	42.14	42.33	160156
2018-07-23	42.13	42.24	41.02	41.11	136487
2018-07-24	41.39	41.70	39.24	39.34	177979
2018-07-25	39.37	40.26	39.28	39.95	187228
2018-07-26	39.79	39.79	38.76	38.85	122262
2018-07-27	38.96	38.96	37.10	37.16	178516
2018-07-30	37.14	37.57	34.94	35.69	283945
2018-07-31	35.64	37.29	35.30	37.22	227119
2018-08-01	37.19	38.36	36.36	37.68	215754
2018-08-02	37.54	38.26	37.54	38.19	95063
2018-08-03	38.08	38.27	36.47	36.50	195817
2018-08-06	36.73	38.08	36.33	37.80	106070
2018-08-07	38.99	44.88	38.48	40.63	432497
2018-08-08	42.62	43.29	40.48	41.58	207225
2018-08-09	41.59	41.59	39.55	39.82	197841
2018-08-10	39.55	40.89	39.00	40.16	183173
2018-08-13	40.30	41.07	40.01	40.65	192569
2018-08-14	40.52	41.27	40.28	41.01	140800
2018-08-15	40.90	41.15	40.00	40.33	121664
2018-08-16	40.10	40.40	39.56	40.04	193651
2018-08-17	39.92	40.52	39.52	39.96	105149
2018-08-20	40.00	40.41	39.53	40.34	97202
2018-08-21	40.49	41.70	40.46	40.99	130489
2018-08-22	40.78	41.61	40.78	41.57	119212
2018-08-23	41.50	42.54	41.28	41.58	145103
2018-08-24	41.60	42.08	40.40	40.91	99583
2018-08-27	41.23	42.49	41.23	41.96	168250
2018-08-28	42.00	42.50	41.60	41.70	131578
2018-08-29	41.76	42.26	41.23	41.64	111303
2018-08-30	41.59	42.54	41.43	42.01	156132
2018-08-31	41.38	41.92	40.64	41.79	152762
2018-09-04	41.61	42.95	40.90	41.52	273352
2018-09-05	41.40	42.49	39.41	40.19	450019
2018-09-06	40.10	40.10	38.24	38.44	149173
2018-09-07	38.23	38.57	37.28	38.40	161149
2018-09-10	40.26	40.46	38.86	40.13	304640
2018-09-11	40.07	43.85	40.00	43.65	354148
2018-09-12	43.61	45.97	42.92	45.65	327599
2018-09-13	46.01	47.70	46.00	46.76	237823
2018-09-14	46.67	48.38	44.72	47.65	234029
2018-09-17	47.60	47.60	45.21	45.51	228256
2018-09-18	45.50	46.20	45.25	45.43	192922
2018-09-19	45.43	46.63	44.42	45.06	412134
2018-09-20	45.31	46.65	45.08	45.39	311142
2018-09-21	45.24	46.19	42.70	42.89	753936
2018-09-24	42.64	43.55	42.49	43.16	493542
2018-09-25	43.06	43.12	40.24	40.80	466381
2018-09-26	41.48	42.60	39.95	40.32	410932
2018-09-27	40.51	41.65	38.33	39.96	274200
2018-09-28	39.87	40.38	38.82	38.97	315767
2018-10-01	39.01	40.03	37.38	38.57	703689
2018-10-02	38.51	38.51	37.55	38.04	245190
2018-10-03	38.32	38.65	36.67	38.19	359114
2018-10-04	38.02	38.38	35.43	36.48	382983
2018-10-05	32.24	37.35	31.00	35.00	1181661
2018-10-08	34.74	35.60	32.79	35.31	429299
2018-10-09	35.02	35.72	34.21	34.32	249919
2018-10-10	34.31	34.31	32.56	33.00	339070
2018-10-11	32.73	34.35	31.83	34.00	427076
2018-10-12	34.61	35.22	34.32	35.04	299790
2018-10-15	34.87	35.50	33.90	35.01	357150
2018-10-16	35.17	36.98	34.51	36.60	212204
2018-10-17	36.58	36.58	35.02	36.36	145641
2018-10-18	36.28	37.03	34.71	35.17	185708
2018-10-19	35.11	35.42	34.44	35.02	246762
2018-10-22	35.22	35.22	33.49	34.56	165999
2018-10-23	34.00	35.80	33.50	35.01	154102
2018-10-24	34.98	35.62	32.99	33.30	331265
2018-10-25	33.68	35.74	33.07	35.25	201361
2018-10-26	34.47	36.00	34.25	35.18	129619
2018-10-29	35.82	35.84	32.61	33.18	207176
2018-10-30	33.15	34.35	32.97	33.74	265377
2018-10-31	34.29	35.26	32.55	32.72	348608
2018-11-01	32.99	37.95	32.99	37.82	331243
2018-11-02	38.16	40.48	37.90	37.99	279859
2018-11-05	38.07	38.93	36.58	37.75	159860
2018-11-06	39.99	41.09	38.34	40.33	280438
2018-11-07	40.64	42.90	40.64	41.69	336361
2018-11-08	41.62	42.00	39.40	39.72	161535
2018-11-09	39.50	39.65	37.83	37.88	184118
2018-11-12	37.46	37.51	35.84	36.82	171178
2018-11-13	37.09	38.47	36.89	38.27	172539
2018-11-14	38.64	39.09	36.21	37.21	164488
2018-11-15	36.98	39.24	36.98	38.96	153516
2018-11-16	38.52	39.83	37.68	39.82	163922
2018-11-19	39.79	40.20	37.63	38.27	134212
2018-11-20	37.53	38.90	36.54	37.57	112575
2018-11-21	37.89	38.43	37.21	38.30	105432
2018-11-23	37.64	38.86	36.82	37.20	127565
2018-11-26	37.46	39.20	37.33	38.96	157283
2018-11-27	38.58	39.98	38.26	39.05	103189
2018-11-28	39.51	41.11	39.42	41.10	177426
2018-11-29	40.81	42.78	40.43	41.49	197111
2018-11-30	41.57	42.66	40.94	42.01	150568
2018-12-03	42.05	42.52	40.50	42.05	179775
2018-12-04	42.16	42.46	39.30	39.41	191382
2018-12-06	38.82	40.54	37.89	38.47	359712
2018-12-07	38.60	39.98	37.19	37.59	186675
2018-12-10	37.73	38.39	36.80	37.52	147327
2018-12-11	38.14	38.91	37.32	37.53	107529
2018-12-12	37.98	38.36	37.16	38.19	234931
2018-12-13	38.69	39.58	37.76	37.92	154191
2018-12-14	37.48	37.75	35.85	36.12	172383
2018-12-17	36.04	37.12	35.05	35.28	202789
2018-12-18	35.77	36.08	33.72	34.20	182117
2018-12-19	34.32	35.11	31.91	32.89	141599
2018-12-20	32.96	34.48	31.22	32.89	209723
2018-12-21	32.95	32.99	31.43	32.46	694221
2018-12-24	32.65	33.04	31.69	32.39	107828
2018-12-26	32.74	34.35	32.24	34.04	255881
2018-12-27	33.47	34.77	32.76	34.52	117668
2018-12-28	34.73	35.26	33.92	34.72	109659
2018-12-31	35.06	36.16	34.85	36.16	142091
2019-01-02	35.50	36.51	33.27	35.79	212375
2019-01-03	35.40	35.95	34.23	34.86	262343
2019-01-04	35.39	36.87	35.17	36.58	269410
2019-01-07	36.64	38.20	35.73	38.09	249290
2019-01-08	38.50	39.33	36.75	38.01	266912
2019-01-09	38.23	39.25	37.56	38.01	169700
2019-01-10	37.79	38.75	37.34	37.91	143183
2019-01-11	37.83	38.03	36.45	37.55	150137
2019-01-14	37.18	37.32	34.66	34.68	248991
2019-01-15	34.64	35.34	33.50	34.49	232748
2019-01-16	34.52	35.41	34.00	34.57	243709
2019-01-17	34.31	34.76	33.61	34.50	170218
2019-01-18	34.49	34.56	33.26	33.64	166447
2019-01-22	33.30	33.65	32.34	32.87	204734
2019-01-23	33.02	34.15	31.94	32.28	159792
2019-01-24	32.27	32.73	31.86	32.10	120450
2019-01-25	32.14	32.99	31.85	32.97	112099
2019-01-28	32.65	33.84	31.69	32.54	155140
2019-01-29	32.54	33.07	32.40	32.61	106221
2019-01-30	32.86	32.92	32.17	32.71	173942
2019-01-31	32.66	36.19	32.66	36.10	218955
2019-02-01	35.94	37.18	35.27	36.85	219071
2019-02-04	36.80	37.38	36.00	36.44	141149
2019-02-05	37.50	38.50	36.50	36.54	193592
2019-02-06	36.55	38.14	36.33	37.62	196287
2019-02-07	37.48	37.48	35.35	35.74	173290
2019-02-08	35.70	36.67	35.20	36.04	126257
2019-02-11	36.27	36.90	35.80	35.80	162852
2019-02-12	36.07	36.73	35.55	36.31	108674
2019-02-13	36.45	36.76	35.74	35.75	65384
2019-02-14	35.76	36.89	35.02	35.07	125470
2019-02-15	35.21	36.54	34.84	36.46	154449
2019-02-19	36.46	36.91	35.46	36.08	140159
2019-02-20	33.99	34.46	32.27	33.72	396770
2019-02-21	33.50	33.50	32.15	32.25	169541
2019-02-22	31.10	31.89	29.95	31.63	713538
2019-02-25	32.01	32.89	31.03	32.19	353916
2019-02-26	31.91	32.05	29.21	30.66	599330
2019-02-27	30.53	31.99	30.25	31.47	249837
2019-02-28	31.42	31.42	30.20	30.34	204030
2019-03-01	30.66	31.40	30.12	31.39	225918
2019-03-04	31.42	31.79	30.59	31.14	242573
2019-03-05	31.16	31.70	30.38	30.41	190886
2019-03-06	30.34	30.43	29.03	29.50	313284
2019-03-07	29.40	29.45	28.65	29.10	199825
2019-03-08	28.90	29.49	28.58	29.14	174157
2019-03-11	29.26	29.68	28.50	29.61	282384
2019-03-12	29.63	30.24	29.43	29.56	81928
2019-03-13	29.69	29.69	29.10	29.28	150601
2019-03-14	29.17	29.19	27.75	27.85	205904
2019-03-15	28.05	30.09	28.05	29.98	681554
2019-03-18	30.12	31.25	29.89	30.42	217848
2019-03-19	30.57	31.47	30.03	30.27	98269
2019-03-20	30.44	35.29	30.00	32.32	1403463
2019-03-21	32.12	33.14	31.66	32.10	244764
2019-03-22	31.86	31.86	29.93	29.94	254825
2019-03-25	29.95	30.98	29.68	30.83	122078
2019-03-26	30.89	31.59	30.27	31.54	106576
2019-03-27	32.23	32.50	31.02	32.03	171289
2019-03-28	32.04	32.49	31.78	32.37	126445
2019-03-29	32.67	32.70	30.83	31.06	214638
2019-04-01	31.22	32.48	30.92	32.44	291573
2019-04-02	32.50	33.39	32.34	32.43	147342
2019-04-03	32.75	33.18	32.53	32.90	97492
2019-04-04	33.05	33.05	31.75	32.20	134872
2019-04-05	32.38	33.78	32.22	33.74	254107
2019-04-08	33.68	33.84	32.93	32.96	152385
2019-04-09	32.99	32.99	31.24	31.35	186477
2019-04-10	31.53	32.32	31.03	31.62	126567
2019-04-11	31.66	32.14	30.83	30.97	163365
2019-04-12	31.42	31.70	30.55	31.10	163258
2019-04-15	31.24	32.64	31.18	32.60	149900
2019-04-16	32.84	33.35	31.97	32.02	282857
2019-04-17	32.23	32.38	30.47	31.06	184108
2019-04-18	31.25	31.85	30.00	31.36	169674
2019-04-22	31.13	32.72	31.05	31.97	129173
2019-04-23	32.03	33.01	31.66	32.61	168629
2019-04-24	32.73	32.77	31.68	31.83	143912
2019-04-25	31.82	32.65	30.51	31.14	144180
2019-04-26	31.15	31.58	30.78	31.55	105196
2019-04-29	31.70	31.70	31.15	31.16	104602
2019-04-30	31.37	31.65	30.24	30.71	237823
2019-05-01	30.70	30.92	29.91	29.96	233454
2019-05-02	29.87	30.97	29.60	30.95	185458
2019-05-03	31.14	32.74	31.03	32.70	135259
2019-05-06	32.09	33.44	31.86	33.17	135133
2019-05-07	33.24	33.90	32.78	33.55	242538
2019-05-08	33.50	33.51	32.05	32.20	123266
2019-05-09	31.88	32.76	31.56	32.31	192835
2019-05-10	33.78	36.96	33.37	35.64	632838
2019-05-13	34.67	35.11	32.45	32.48	227899
2019-05-14	32.41	34.03	32.34	33.78	172652
2019-05-15	33.46	34.86	33.37	34.80	134816
2019-05-16	34.92	35.01	33.73	34.22	232344
2019-05-17	33.92	34.84	33.90	34.27	167029
2019-05-20	34.24	34.24	32.68	32.81	209331
2019-05-21	32.98	34.34	32.53	34.27	160796
2019-05-22	34.17	34.52	33.05	33.44	100919
2019-05-23	33.12	33.12	32.05	32.98	152091
2019-05-24	33.20	33.40	32.62	32.84	132805
2019-05-28	32.92	33.34	32.02	32.25	351486
2019-05-29	31.99	32.28	31.33	31.75	164559
2019-05-30	31.91	32.38	31.31	31.73	119524
2019-05-31	31.25	31.96	30.78	30.84	233535
2019-06-03	30.98	31.80	30.74	31.35	179470
2019-06-04	31.63	31.94	30.77	31.68	237484
2019-06-05	31.93	32.15	30.25	30.45	227713
2019-06-06	30.58	30.69	29.01	29.60	275424
2019-06-07	29.56	31.21	29.56	31.07	166998
2019-06-10	31.24	31.64	30.89	31.00	140844
2019-06-11	31.55	32.90	30.85	31.38	201846
2019-06-12	31.32	32.27	31.02	31.70	133141
2019-06-13	32.40	32.53	31.86	32.49	193048
2019-06-14	32.47	32.47	31.26	31.31	139660
2019-06-17	31.68	32.70	31.26	32.55	416071
2019-06-18	32.76	34.65	32.76	34.54	264894
2019-06-19	34.47	34.77	34.07	34.65	338779
2019-06-20	34.85	35.68	34.49	35.10	281351
2019-06-21	34.77	35.18	34.45	35.16	574848
2019-06-24	35.06	35.30	33.85	33.87	224584
2019-06-25	38.39	38.96	36.50	38.56	1881942
2019-06-26	38.77	39.17	37.94	39.08	590262
2019-06-27	38.99	42.33	38.95	40.50	1033720
2019-06-28	40.52	41.99	39.62	40.93	1668124
2019-07-01	41.02	44.00	40.34	43.95	9141610
2019-07-02	43.65	45.46	43.55	44.01	1362197
2019-07-03	43.89	45.47	43.67	45.46	582394
2019-07-05	44.87	45.21	43.73	43.94	660753
2019-07-08	44.47	44.82	43.07	43.43	562103
2019-07-09	43.06	44.14	42.80	44.01	328394
2019-07-10	44.34	44.58	43.79	44.41	643957
2019-07-11	43.74	44.17	42.37	43.93	793137
2019-07-12	44.03	44.41	43.37	44.34	415811
2019-07-15	44.42	44.68	43.67	44.02	262508
2019-07-16	44.03	44.71	43.73	44.66	330334
2019-07-17	44.56	44.99	43.78	44.23	325552
2019-07-18	44.28	45.84	43.96	45.59	226862
2019-07-19	45.42	45.86	44.08	44.59	359956
2019-07-22	44.88	44.88	43.95	44.42	258162
2019-07-23	44.54	44.68	43.80	44.41	257976
2019-07-24	44.26	44.92	43.91	44.78	424689
2019-07-25	44.60	45.05	44.06	44.22	311673
2019-07-26	44.51	44.82	43.80	44.46	321743
2019-07-29	44.49	44.71	43.56	44.19	248601
2019-07-30	43.78	44.99	43.78	44.95	341369
2019-07-31	44.78	45.50	43.84	44.02	303832
2019-08-01	44.08	45.22	43.56	44.02	332422
2019-08-02	43.64	44.85	43.32	44.68	212542
2019-08-05	43.98	44.79	43.08	44.39	485531
2019-08-06	44.55	46.33	44.53	46.27	306450
2019-08-07	41.90	41.90	35.73	37.00	1314031
2019-08-08	37.76	38.21	36.35	36.92	721879
2019-08-09	36.46	37.76	35.89	37.48	407209
2019-08-12	37.08	38.07	36.45	37.48	259206
2019-08-13	37.46	39.08	36.53	38.67	359365
2019-08-14	38.10	39.03	37.84	38.26	281324
2019-08-15	38.46	40.54	37.91	40.33	358411
2019-08-16	41.03	42.18	40.10	40.73	350617
2019-08-19	41.03	42.21	40.42	40.58	309122
2019-08-20	40.47	41.08	39.87	40.78	200224
2019-08-21	41.35	42.28	40.87	41.30	237569
2019-08-22	41.20	41.20	38.73	38.79	278111
2019-08-23	38.61	39.15	36.42	36.60	424970
2019-08-26	36.82	37.87	35.90	36.77	372979
2019-08-27	37.02	39.14	35.70	36.10	321419
2019-08-28	35.99	38.03	35.40	37.38	250478
2019-08-29	37.78	38.44	37.16	37.39	291054
2019-08-30	37.63	38.30	36.99	37.28	342647
2019-09-03	36.99	37.59	34.82	35.58	546653
2019-09-04	35.97	36.99	35.53	36.83	631613
2019-09-05	37.16	37.34	35.75	35.98	293157
2019-09-06	36.21	36.29	34.64	34.81	216420
2019-09-09	34.74	35.68	34.00	34.78	310708
2019-09-10	34.58	35.88	34.24	35.65	334875
2019-09-11	35.96	36.64	35.64	36.33	276466
2019-09-12	36.63	36.66	34.75	35.48	296942
2019-09-13	35.69	36.44	35.10	35.38	257054
2019-09-16	35.36	36.93	35.06	36.34	165118
2019-09-17	36.17	36.95	35.58	36.53	186268
2019-09-18	36.15	36.77	35.55	35.98	226090
2019-09-19	36.07	36.43	35.23	35.48	268530
2019-09-20	35.49	37.44	35.25	36.91	1471665
2019-09-23	36.86	37.23	34.60	34.81	348387
2019-09-24	34.95	35.39	34.20	35.30	375063
2019-09-25	35.31	36.40	35.18	35.26	209050
2019-09-26	35.30	35.60	34.20	34.27	271060
2019-09-27	34.50	35.37	33.80	34.22	360432
2019-09-30	34.08	34.41	33.54	33.73	348168
2019-10-01	33.65	34.33	33.50	34.19	428915
2019-10-02	33.99	35.09	33.40	34.03	269433
2019-10-03	33.66	35.84	33.66	35.49	292362
2019-10-04	35.42	35.86	34.04	35.39	267338
2019-10-07	35.00	35.92	34.67	35.34	273251
2019-10-08	35.09	35.23	34.22	34.78	355973
2019-10-09	35.12	35.19	34.29	34.40	166165
2019-10-10	34.33	35.20	33.86	34.00	239629
2019-10-11	34.42	35.06	34.00	34.60	327001
2019-10-14	34.55	34.85	33.92	34.00	226450
2019-10-15	34.34	35.19	33.91	35.11	229452
2019-10-16	35.10	36.80	35.10	36.27	191067
2019-10-17	36.44	37.31	36.24	36.52	241688
2019-10-18	36.32	36.72	34.42	35.08	261204
2019-10-21	35.50	36.71	35.35	36.25	282730
2019-10-22	36.52	36.75	36.08	36.39	189327
2019-10-23	36.44	36.67	35.60	35.73	195654
2019-10-24	35.95	35.95	34.84	35.02	230457
2019-10-25	34.91	36.35	34.91	36.25	196435
2019-10-28	36.15	36.64	35.94	36.03	200016
2019-10-29	36.12	36.29	35.42	35.77	215207
2019-10-30	35.62	35.62	34.09	34.66	205168
2019-10-31	34.65	34.99	33.78	34.21	338042
2019-11-01	34.42	35.05	33.99	34.78	234069
2019-11-04	35.21	35.85	33.44	33.58	264955
2019-11-05	33.73	33.73	32.43	33.04	273819
2019-11-06	36.34	36.34	31.51	33.24	500410
2019-11-07	33.34	33.99	32.67	32.75	283754
2019-11-08	32.68	33.28	31.77	33.26	360433
2019-11-11	33.11	34.08	32.96	33.90	209360
2019-11-12	34.19	35.31	33.80	34.77	239124
2019-11-13	34.45	35.42	34.12	34.96	174687
2019-11-14	34.68	36.25	34.68	35.96	278929
2019-11-15	36.14	36.35	35.62	35.98	278647
2019-11-18	36.08	36.48	35.50	36.29	254381
2019-11-19	36.42	37.79	36.40	37.73	262340
2019-11-20	37.24	38.77	36.51	38.49	428778
2019-11-21	38.76	38.93	38.01	38.43	222752
2019-11-22	38.50	38.64	37.53	37.99	184623
2019-11-25	38.19	38.76	37.95	38.29	413058
2019-11-26	38.54	38.72	37.62	38.47	496288
2019-11-27	38.58	39.66	38.30	39.54	263419
2019-11-29	39.17	39.89	38.82	39.40	141953
2019-12-02	39.25	40.14	38.00	38.18	428097
2019-12-03	38.15	39.70	38.15	39.58	828879
2019-12-04	40.06	40.64	39.36	40.57	631762
2019-12-05	40.72	41.49	40.42	40.61	415354
2019-12-06	40.87	41.36	40.37	41.06	235476
2019-12-09	41.22	42.08	40.85	41.43	472383
2019-12-10	41.42	41.58	39.11	39.65	797208
2019-12-11	39.93	39.93	38.03	38.08	283193
2019-12-12	37.90	38.64	37.38	37.50	467953
2019-12-13	37.43	38.12	37.11	37.36	212835
2019-12-16	37.50	37.98	37.13	37.60	288719
2019-12-17	37.72	37.75	37.02	37.64	210253
2019-12-18	37.52	38.44	37.00	38.33	270088
2019-12-19	38.63	39.11	38.14	38.68	224818
2019-12-20	38.70	39.49	38.03	39.39	1491935
2019-12-23	39.54	40.01	38.90	39.64	350276
2019-12-24	39.72	39.82	39.07	39.81	130775
2019-12-26	39.94	40.15	38.34	38.61	217772
2019-12-27	38.48	38.48	34.76	35.36	561417
2019-12-30	35.29	35.50	34.08	34.08	256611
2019-12-31	33.98	34.65	33.45	34.39	297904
2020-01-02	34.65	35.01	33.37	34.97	328257
2020-01-03	34.65	35.47	34.54	34.86	286741
2020-01-06	34.62	36.03	34.09	35.80	374641
2020-01-07	35.69	36.11	35.22	35.59	143368
2020-01-08	36.73	37.18	34.87	36.55	239054
2020-01-09	36.59	36.97	34.44	34.66	338541
2020-01-10	34.72	36.35	34.72	35.42	417579
2020-01-13	35.49	36.50	34.21	35.99	730242
2020-01-14	36.07	37.59	35.46	36.52	429999
2020-01-15	36.61	38.22	36.48	37.48	280956
2020-01-16	37.72	38.23	37.20	37.79	196488
2020-01-17	38.13	38.73	37.14	37.55	168184
2020-01-21	37.50	38.20	37.06	37.13	291498
2020-01-22	37.41	37.69	36.46	36.56	251729
2020-01-23	36.45	37.41	35.62	36.01	409856
2020-01-24	36.13	36.13	34.00	34.33	599778
2020-01-27	33.76	34.13	32.58	33.01	295598
2020-01-28	33.28	34.23	32.88	33.78	211564
2020-01-29	33.74	34.17	33.56	33.79	270937
2020-01-30	33.97	35.13	33.61	34.78	340516
2020-01-31	34.54	35.01	33.75	33.94	337161
2020-02-03	34.25	34.73	33.74	34.07	497445
2020-02-04	34.58	35.28	33.98	34.23	229009
2020-02-05	34.67	36.76	34.67	36.15	258514
2020-02-06	36.39	36.95	35.88	36.16	177292
2020-02-07	36.16	36.60	35.71	36.34	131002
2020-02-10	36.22	37.10	35.83	36.97	235308
2020-02-11	37.24	37.25	36.54	36.96	169556
2020-02-12	37.04	37.04	35.95	36.19	227253
2020-02-13	36.09	37.00	36.04	36.63	136271
2020-02-14	36.68	37.00	35.90	36.49	132215
2020-02-18	36.49	36.72	35.53	35.87	116012
2020-02-19	35.87	36.10	35.26	35.38	220914
2020-02-20	35.20	36.25	34.79	36.11	342256
2020-02-21	36.32	36.75	34.86	35.17	236779
2020-02-24	33.87	34.46	32.03	33.32	459159
2020-02-25	33.50	34.49	31.70	32.09	694066
2020-02-26	32.10	34.35	32.03	33.35	301369
2020-02-27	32.85	33.65	31.70	32.19	413007
2020-02-28	31.55	33.43	31.55	32.49	781049
2020-03-02	32.50	32.77	31.56	32.28	405548
2020-03-03	32.17	33.58	32.00	32.59	1044773
2020-03-04	32.35	35.06	32.35	34.70	850489
2020-03-05	33.96	34.66	33.02	33.47	441848
2020-03-06	32.53	33.30	31.18	31.54	307024
2020-03-09	29.98	30.83	29.26	30.46	587508
2020-03-10	31.34	31.34	28.68	29.86	564139
2020-03-11	29.15	29.75	27.43	28.12	384069
2020-03-12	26.41	26.65	24.87	25.51	697231
2020-03-13	26.60	27.65	22.78	26.47	797107
2020-03-16	24.16	26.34	20.67	20.69	669645
2020-03-17	20.89	28.57	19.35	28.50	1053225
2020-03-18	27.27	29.56	25.38	27.01	610332
2020-03-19	26.93	28.87	26.37	27.98	634182
2020-03-20	28.32	31.65	27.09	27.79	769685
2020-03-23	28.41	29.61	27.04	27.61	465015
2020-03-24	28.55	29.53	26.46	28.92	506265
2020-03-25	29.00	30.81	28.42	28.77	532969
2020-03-26	29.30	32.67	29.08	30.29	526117
2020-03-27	29.41	30.37	27.75	28.46	317024
2020-03-30	28.82	30.52	28.55	30.48	260317
2020-03-31	30.25	31.12	28.98	29.88	296789
2020-04-01	28.89	30.14	27.64	27.76	346460
2020-04-02	27.61	29.86	26.99	29.80	302800
2020-04-03	29.37	30.07	28.20	28.96	187576
2020-04-06	30.33	32.44	30.17	31.69	557835
2020-04-07	32.32	32.51	27.85	28.22	479906
2020-04-08	28.63	30.93	28.10	30.49	400524
2020-04-09	30.99	32.00	29.95	30.84	296098
2020-04-13	30.71	30.79	29.06	29.54	193526
2020-04-14	30.19	32.07	29.87	31.63	424654
2020-04-15	30.70	31.13	28.40	28.41	420447
2020-04-16	28.02	28.66	26.92	28.54	421919
2020-04-17	29.48	30.25	28.86	29.40	317536
2020-04-20	29.00	30.61	29.00	29.46	387877
2020-04-21	28.93	29.37	27.87	28.55	302557
2020-04-22	29.33	29.50	28.45	29.26	243929
2020-04-23	29.40	30.38	28.95	29.05	229735
2020-04-24	29.29	30.75	29.00	30.29	288364
2020-04-27	30.69	32.01	30.55	31.15	319952
2020-04-28	31.70	31.75	30.48	30.57	289575
2020-04-29	31.59	32.12	30.48	31.21	402572
2020-04-30	31.14	31.14	29.18	29.23	273697
2020-05-01	28.80	28.80	26.80	28.07	305490
2020-05-04	28.07	29.18	27.44	29.11	633050
2020-05-05	29.72	30.75	29.37	29.87	298180
2020-05-06	29.83	31.26	29.70	31.00	639981
2020-05-07	31.72	31.72	30.04	30.11	337222
2020-05-08	31.99	34.92	31.02	33.21	1075787
2020-05-11	32.66	33.52	32.00	32.29	747271
2020-05-12	32.54	33.88	31.82	33.25	1076287
2020-05-13	33.41	33.66	30.95	32.04	396765
2020-05-14	32.00	32.48	30.38	31.18	355988
2020-05-15	31.13	31.86	30.69	31.45	322118
2020-05-18	33.14	33.38	32.32	32.72	511924
2020-05-19	32.60	33.27	31.23	31.24	271725
2020-05-20	31.82	32.47	31.40	32.06	650204
2020-05-21	32.00	32.17	30.87	31.55	244235
2020-05-22	31.70	31.99	31.00	31.50	261728
2020-05-26	31.85	32.67	31.63	32.12	615600
2020-05-27	32.51	32.94	31.82	32.17	495982
2020-05-28	32.27	32.38	30.90	31.00	319565
2020-05-29	30.83	31.00	29.27	30.25	441201
2020-06-01	30.31	31.09	29.74	30.46	403487
2020-06-02	30.64	31.34	29.86	31.00	445032
2020-06-03	31.34	31.39	29.82	29.88	417872
2020-06-04	29.60	30.64	29.60	29.86	383729
2020-06-05	30.76	31.31	29.90	30.01	412041
2020-06-08	30.41	32.06	30.04	31.87	5153567
2020-06-09	31.74	32.34	30.13	30.37	510941
2020-06-10	30.50	31.60	30.01	30.10	456543
2020-06-11	29.23	30.04	28.76	29.23	533064
2020-06-12	29.99	30.50	27.38	28.43	599822
2020-06-15	27.80	30.34	27.77	30.04	351871
2020-06-16	30.83	31.15	29.59	30.22	281065
2020-06-17	30.19	30.41	29.65	29.85	340599
2020-06-18	29.50	31.17	29.50	30.60	366691
2020-06-19	30.82	32.59	30.53	30.74	1795206
2020-06-22	30.92	32.82	30.01	32.76	813185
2020-06-23	33.24	34.30	32.99	33.03	543230
2020-06-24	32.73	33.44	32.23	32.85	428168
2020-06-25	32.73	34.20	32.73	33.42	441174
2020-06-26	33.13	33.18	31.08	31.27	1681267
2020-06-29	31.60	32.90	31.13	32.19	582773
2020-06-30	32.16	32.79	31.66	32.39	404936
2020-07-01	32.58	33.43	31.27	31.94	600342
2020-07-02	32.39	33.07	31.68	32.82	469020
2020-07-06	33.27	33.51	32.51	32.76	402744
2020-07-07	32.66	33.83	32.43	32.58	302695
2020-07-08	32.64	33.16	32.06	32.95	254486
2020-07-09	32.97	33.36	31.89	31.95	185499
2020-07-10	31.93	32.54	31.71	31.87	196351
2020-07-13	32.26	32.98	31.12	31.27	312178
2020-07-14	31.29	32.03	30.98	32.02	348703
2020-07-15	32.92	33.87	32.60	33.59	458115
2020-07-16	33.41	33.55	32.68	33.09	216650
2020-07-17	33.01	34.33	32.79	33.74	351098
2020-07-20	33.78	35.73	33.42	35.48	352919
2020-07-21	35.79	36.59	34.04	34.16	308176
2020-07-22	34.02	34.73	34.02	34.39	183403
2020-07-23	34.14	34.78	33.45	33.84	221947
2020-07-24	33.81	33.81	32.28	32.42	214274
2020-07-27	32.46	33.44	32.27	33.37	151530
2020-07-28	33.24	33.60	31.67	31.81	244699
2020-07-29	31.82	32.26	30.18	30.42	277743
2020-07-30	29.96	32.22	29.92	31.64	204849
2020-07-31	31.54	31.76	29.28	30.09	357979
2020-08-03	30.32	31.98	30.19	31.83	310919
2020-08-04	31.94	32.25	30.54	30.92	204985
2020-08-05	30.30	31.01	29.51	30.82	348515
2020-08-06	30.92	32.40	30.92	32.02	258631
2020-08-07	31.70	33.00	31.70	32.14	274547
2020-08-10	32.43	32.74	31.63	31.70	251949
2020-08-11	31.99	32.74	31.51	32.00	268985
2020-08-12	32.28	33.20	31.87	32.53	348599
2020-08-13	32.36	33.91	32.36	33.37	181218
2020-08-14	33.22	33.32	32.49	32.90	169945
2020-08-17	33.12	34.63	32.90	34.26	211830
2020-08-18	34.04	34.66	33.44	34.20	239176
2020-08-19	34.51	35.52	34.10	35.08	228257
2020-08-20	35.01	35.16	34.41	35.01	173016
2020-08-21	35.05	35.68	35.03	35.52	202881
2020-08-24	35.87	36.04	35.28	35.54	183870
2020-08-25	35.72	35.85	34.97	35.71	151351
2020-08-26	35.89	36.08	35.26	35.38	207655
2020-08-27	35.63	36.24	35.31	35.89	135640
2020-08-28	35.57	35.57	34.50	34.99	265135
2020-08-31	35.12	36.07	34.92	35.75	353793
2020-09-01	35.58	35.96	34.14	34.54	552928
2020-09-02	34.83	35.34	34.48	35.20	272686
2020-09-03	35.10	35.50	33.92	33.94	226920
2020-09-04	34.26	34.46	32.17	33.62	302635
2020-09-08	33.00	35.34	32.71	34.94	450644
2020-09-09	35.22	37.15	35.21	36.71	278926
2020-09-10	36.70	38.04	36.42	36.93	285574
2020-09-11	37.33	38.88	37.33	38.06	337170
2020-09-14	38.59	40.25	38.59	40.20	513622
2020-09-15	40.63	41.32	40.08	40.77	276504
2020-09-16	40.86	41.73	40.49	41.48	430863
2020-09-17	41.01	42.66	40.80	42.12	428306
2020-09-18	42.50	43.90	41.62	43.02	2238418
2020-09-21	42.41	42.41	38.21	38.42	547625
2020-09-22	38.27	38.88	37.50	38.85	303224
2020-09-23	38.76	40.33	37.59	37.69	350053
2020-09-24	37.54	37.97	36.50	37.11	258169
2020-09-25	37.02	37.97	36.96	37.75	194876
2020-09-28	38.18	38.54	37.59	38.25	202446
2020-09-29	38.35	39.26	38.00	39.16	180194
2020-09-30	39.37	39.60	38.29	38.79	420972
2020-10-01	39.14	40.11	38.88	40.06	279743
2020-10-02	39.26	39.26	36.62	36.63	422644
2020-10-05	37.44	38.75	36.70	38.70	381912
2020-10-06	39.00	41.14	38.88	40.15	360671
2020-10-07	40.33	41.94	40.11	41.56	340890
2020-10-08	41.80	41.96	41.02	41.21	563666
2020-10-09	41.60	41.97	41.07	41.95	166343
2020-10-12	42.37	42.51	41.34	41.80	288044
2020-10-13	41.62	42.00	41.35	41.71	236444
2020-10-14	41.99	42.26	40.89	40.92	144060
2020-10-15	40.50	41.02	39.60	40.82	137761
2020-10-16	40.80	41.92	40.60	40.90	154763
2020-10-19	41.04	41.15	39.79	40.08	174497
2020-10-20	40.52	40.70	39.60	39.89	184302
2020-10-21	39.68	40.31	38.76	39.00	212448
2020-10-22	39.16	40.10	38.67	39.49	237736
2020-10-23	39.92	40.44	38.99	39.48	180662
2020-10-26	38.98	39.99	38.59	39.40	167992
2020-10-27	39.54	40.09	38.73	38.80	200173
2020-10-28	37.83	39.06	37.62	38.37	242650
2020-10-29	38.22	39.55	38.00	39.19	202440
2020-10-30	38.96	39.57	37.77	38.38	269577
2020-11-02	38.95	38.95	36.84	37.93	179517
2020-11-03	38.46	39.90	37.84	39.64	240743
2020-11-04	39.44	42.74	39.44	41.50	258830
2020-11-05	41.45	41.93	40.02	41.20	151885
2020-11-06	42.98	42.98	37.69	37.89	265079
2020-11-09	39.78	40.50	38.27	39.16	627627
2020-11-10	39.50	40.37	38.75	39.87	584513
2020-11-11	40.27	41.32	38.99	40.86	161529
2020-11-12	40.55	41.65	40.07	40.42	238691
2020-11-13	41.20	41.35	40.63	40.72	139014
2020-11-16	41.84	41.84	39.65	40.58	305244
2020-11-17	40.12	41.18	39.29	40.81	181240
2020-11-18	41.09	41.51	40.56	40.71	200643
2020-11-19	41.11	41.81	40.28	40.88	106536
2020-11-20	40.32	41.68	39.89	40.97	205186
2020-11-23	41.00	41.38	40.20	40.90	298003
2020-11-24	41.45	42.44	40.65	40.95	237724
2020-11-25	41.15	41.75	40.61	40.97	266105
2020-11-27	41.18	42.88	41.15	42.75	144637
2020-11-30	42.76	43.62	41.61	42.32	370441
2020-12-01	42.81	43.37	40.93	41.27	381322
2020-12-02	40.90	41.15	39.12	39.40	249660
2020-12-03	39.56	39.89	38.57	38.80	168622
2020-12-04	38.81	39.59	38.27	39.12	218984
2020-12-07	39.36	39.54	37.84	38.85	269416
2020-12-08	38.89	42.51	38.70	41.30	408992
2020-12-09	41.71	42.29	40.30	41.97	256992
2020-12-10	41.78	43.33	41.40	42.88	256560
2020-12-11	42.88	43.89	42.02	43.38	163211
2020-12-14	43.85	47.24	43.24	45.91	585199
2020-12-15	46.57	47.85	45.18	47.63	295549
2020-12-16	47.55	47.65	44.24	44.66	297421
2020-12-17	44.48	44.48	42.77	44.18	231366
2020-12-18	44.53	45.31	43.78	44.83	1533435
2020-12-21	44.18	45.80	42.93	45.50	222946
2020-12-22	45.88	47.38	45.17	45.99	293216
2020-12-23	46.14	46.92	45.19	46.47	394858
2020-12-24	46.83	47.34	45.73	46.08	83661
2020-12-28	46.44	46.86	45.75	45.92	164236
2020-12-29	46.10	46.10	44.23	44.71	173317
2020-12-30	44.78	45.77	44.23	44.58	151838
2020-12-31	45.00	45.00	43.07	43.63	163402
2021-01-04	44.13	44.61	42.70	43.45	277205
2021-01-05	43.41	44.31	42.47	43.61	199778
2021-01-06	43.70	46.94	43.59	46.36	348480
2021-01-07	46.51	48.80	46.32	48.67	273811
2021-01-08	48.36	49.93	48.34	49.38	251606
2021-01-11	48.87	50.05	48.36	48.89	305253
2021-01-12	48.82	49.74	47.45	48.41	199913
2021-01-13	48.17	49.10	47.88	47.94	196931
2021-01-14	48.00	49.80	48.00	49.45	202471
2021-01-15	49.20	50.10	48.44	48.46	180182
2021-01-19	49.14	50.00	47.70	49.47	301170
2021-01-20	49.97	50.50	49.53	49.90	256836
2021-01-21	50.12	50.57	47.95	48.11	323387
2021-01-22	47.74	48.79	46.06	48.50	201688
2021-01-25	48.67	49.74	48.01	48.66	245948
2021-01-26	49.21	49.96	48.51	48.65	150749
2021-01-27	47.80	48.24	46.20	47.14	229310
2021-01-28	47.88	47.99	46.33	46.59	233694
2021-01-29	46.68	48.41	45.44	45.75	264670
2021-02-01	45.97	46.69	45.44	46.01	194034
2021-02-02	46.62	49.77	46.62	49.34	188234
2021-02-03	49.07	50.02	48.47	48.93	184665
2021-02-04	48.89	49.69	48.11	49.52	163622
2021-02-05	50.16	51.37	49.65	51.18	146714
2021-02-08	51.39	53.91	50.20	53.88	277301
2021-02-09	54.00	54.40	52.45	53.30	239220
2021-02-10	53.99	55.33	52.31	52.98	276569
2021-02-11	53.64	53.98	51.45	52.54	245972
2021-02-12	52.59	53.07	50.96	51.63	126918
2021-02-16	51.88	51.88	49.61	50.09	142937
2021-02-17	49.79	52.88	49.03	52.79	256462
2021-02-18	52.20	52.24	50.00	50.09	146572
2021-02-19	50.28	52.19	50.28	50.99	146354
2021-02-22	50.30	50.93	48.98	49.13	142313
2021-02-23	48.72	50.99	47.34	48.35	280381
2021-02-24	54.99	58.35	47.59	48.50	302572
2021-02-25	48.51	49.46	46.75	46.76	223130
2021-02-26	46.98	51.55	46.64	49.27	361102
2021-03-01	49.64	50.15	47.23	48.33	283024
2021-03-02	47.81	48.92	45.88	46.05	211340
2021-03-03	45.72	46.01	44.00	44.75	386958
2021-03-04	44.62	45.88	43.70	44.19	275270
2021-03-05	45.01	45.50	42.72	44.90	262465
2021-03-08	45.04	45.87	42.85	43.00	218902
2021-03-09	43.64	45.65	43.64	44.58	272118
2021-03-10	45.17	45.84	44.40	45.25	170665
2021-03-11	45.25	47.02	44.28	46.99	243871
2021-03-12	46.67	47.29	45.89	47.03	147988
2021-03-15	46.62	47.13	45.93	46.59	184495
2021-03-16	46.94	46.94	44.66	45.59	197041
2021-03-17	44.90	46.89	44.52	46.70	204398
2021-03-18	46.41	46.61	44.48	44.56	183136
2021-03-19	44.46	46.34	44.45	46.22	573947
2021-03-22	46.56	47.44	45.60	45.83	217244
2021-03-23	45.50	45.75	42.94	43.06	306466
2021-03-24	39.98	43.90	39.98	42.19	271118
2021-03-25	42.46	44.06	42.03	43.81	216743
2021-03-26	43.93	43.93	41.38	42.02	402728
2021-03-29	41.67	43.27	40.70	41.94	278293
2021-03-30	41.99	42.11	40.42	40.81	242149
2021-03-31	41.46	44.06	41.09	43.06	297049
2021-04-01	43.56	44.05	42.47	42.98	146091
2021-04-05	43.36	43.89	42.25	43.88	165243
2021-04-06	43.89	44.39	42.39	42.56	236822
2021-04-07	42.52	43.11	42.00	42.20	185844
2021-04-08	42.71	43.08	41.14	41.65	138593
2021-04-09	41.35	41.56	39.94	40.47	221183
2021-04-12	40.72	41.05	39.37	39.59	217906
2021-04-13	39.48	40.64	39.07	40.21	220661
2021-04-14	40.12	43.48	40.12	43.17	294880
2021-04-15	43.74	45.37	42.29	44.68	239334
2021-04-16	45.20	45.20	41.53	42.26	212179
2021-04-19	41.68	42.18	39.98	41.94	171340
2021-04-20	41.82	42.42	40.52	41.54	143565
2021-04-21	41.52	42.28	40.87	42.27	165381
2021-04-22	42.15	45.21	41.54	44.44	277027
2021-04-23	44.64	44.70	43.38	43.58	144479
2021-04-26	44.11	44.80	43.30	44.56	161463
2021-04-27	44.27	44.80	43.12	43.46	147758
2021-04-28	43.09	44.67	42.58	44.12	170017
2021-04-29	44.17	44.68	43.28	44.33	149281
2021-04-30	44.29	44.65	42.34	42.56	218007
2021-05-03	43.03	44.25	42.30	43.54	322460
2021-05-04	43.12	43.12	40.57	40.70	176164
2021-05-05	41.23	42.10	40.26	40.76	162318
2021-05-06	39.55	40.47	37.47	39.72	295867
2021-05-07	40.05	40.69	39.41	39.61	139595
2021-05-10	38.94	39.26	38.00	38.14	233735
2021-05-11	37.35	40.00	37.35	38.62	194173
2021-05-12	38.12	39.16	37.69	37.92	174441
2021-05-13	38.22	38.83	37.67	38.55	179323
2021-05-14	38.56	40.65	38.25	40.54	260159
2021-05-17	40.20	40.58	38.97	39.70	129724
2021-05-18	39.67	41.32	39.60	40.31	203268
2021-05-19	39.73	40.80	39.62	40.61	144327
2021-05-20	40.48	41.22	39.88	40.80	200877
2021-05-21	41.28	41.28	40.00	40.15	139691
2021-05-24	40.46	40.75	39.16	39.23	162836
2021-05-25	39.49	39.73	38.09	38.25	220974
2021-05-26	38.68	39.33	38.12	39.24	178317
2021-05-27	39.57	39.91	38.48	38.71	218139
2021-05-28	39.07	40.01	38.36	38.46	183881
2021-06-01	38.50	39.58	38.07	39.06	298300
2021-06-02	39.03	39.03	36.65	36.95	279184
2021-06-03	36.63	37.13	35.90	36.59	253483
2021-06-04	36.73	37.19	36.09	36.45	151507
2021-06-07	36.43	38.25	36.34	37.60	246744
2021-06-08	37.94	37.94	36.44	37.13	128181
2021-06-09	37.74	37.74	36.51	36.84	148600
2021-06-10	36.94	37.66	36.38	37.24	216973
2021-06-11	37.21	37.61	36.69	37.29	353349
2021-06-14	37.44	38.19	37.04	37.33	291523
2021-06-15	37.19	37.68	36.28	37.04	278549
2021-06-16	37.44	38.06	36.32	37.58	240684
2021-06-17	37.37	38.10	36.50	37.04	169109
2021-06-18	37.23	37.23	36.12	36.94	413804
2021-06-21	36.86	37.66	36.86	37.20	232675
2021-06-22	37.19	37.53	35.74	36.55	187622
2021-06-23	36.43	36.80	35.82	36.60	229816
2021-06-24	36.66	37.25	35.89	36.01	360971
2021-06-25	36.03	36.88	35.00	36.30	858683
2021-06-28	36.43	37.00	35.01	35.18	255164
2021-06-29	35.20	35.20	34.04	34.33	253045
2021-06-30	34.32	34.98	33.86	34.49	346542
2021-07-01	34.79	35.99	34.37	35.68	308538
2021-07-02	35.64	35.97	34.95	35.38	205245
2021-07-06	35.28	35.28	34.30	34.54	199146
2021-07-07	34.87	34.87	33.69	33.84	227704
2021-07-08	33.26	33.88	33.10	33.28	193544
2021-07-09	33.45	34.15	33.02	34.10	192731
2021-07-12	33.92	34.41	33.25	33.53	168418
2021-07-13	33.39	35.28	33.07	34.18	343963
2021-07-14	34.32	34.32	32.70	32.90	221689
2021-07-15	32.87	33.17	31.78	32.63	185594
2021-07-16	33.01	33.62	32.62	33.11	151679
2021-07-19	32.63	33.31	32.22	32.66	201992
2021-07-20	32.59	33.49	32.25	32.85	297158
2021-07-21	33.03	33.48	32.04	32.43	142528
2021-07-22	32.20	32.66	32.10	32.36	169821
2021-07-23	32.46	33.27	31.84	31.86	133528
2021-07-26	31.97	32.02	31.27	31.36	157221
2021-07-27	31.21	31.46	30.42	31.28	164984
2021-07-28	31.58	32.46	30.66	32.17	184581
2021-07-29	32.44	32.94	31.76	31.79	161742
2021-07-30	31.56	32.00	30.76	30.78	176446
2021-08-02	31.02	31.68	30.74	30.87	134362
2021-08-03	31.04	31.45	30.20	31.36	227516
2021-08-04	31.02	32.20	30.88	31.06	187502
2021-08-05	33.18	33.22	31.25	32.27	268323
2021-08-06	32.36	32.36	31.07	31.22	223692
2021-08-09	31.20	31.22	30.26	30.65	122471
2021-08-10	30.85	31.63	30.27	31.59	275048
2021-08-11	31.56	31.89	31.27	31.84	145581
2021-08-12	31.74	31.93	30.81	31.89	132509
2021-08-13	31.99	32.45	31.60	32.24	168959
2021-08-16	32.20	32.20	31.41	31.76	132805
2021-08-17	31.63	32.55	31.02	32.45	152939
2021-08-18	32.50	33.06	31.64	31.73	172299
2021-08-19	31.48	32.46	30.68	30.71	189917
2021-08-20	30.73	32.18	30.12	31.74	222501
2021-08-23	32.05	33.08	32.05	32.83	168295
2021-08-24	32.92	32.92	31.65	32.03	132995
2021-08-25	32.03	32.74	31.69	32.57	139137
2021-08-26	32.66	32.95	31.91	32.00	170509
2021-08-27	32.07	33.29	31.68	33.15	258259
2021-08-30	33.17	34.49	33.16	33.90	386043
2021-08-31	34.01	34.82	33.57	33.87	284536
2021-09-01	34.02	34.90	33.92	34.78	160933
2021-09-02	34.93	34.93	33.90	34.53	119297
2021-09-03	34.60	34.86	33.48	33.82	148147
2021-09-07	33.66	33.95	32.89	33.76	154338
2021-09-08	33.69	33.94	33.03	33.53	145380
2021-09-09	33.50	33.85	32.74	32.77	166395
2021-09-10	33.56	33.56	32.22	32.63	127833
2021-09-13	32.62	33.80	32.38	33.23	174413
2021-09-14	33.38	33.61	32.65	32.73	139662
2021-09-15	32.77	33.70	32.67	33.36	179565
2021-09-16	33.38	33.56	32.51	33.42	164335
2021-09-17	33.65	34.60	32.63	34.57	810858
2021-09-20	33.90	34.63	33.36	33.82	205151
2021-09-21	33.89	34.01	33.46	33.74	101271
2021-09-22	33.82	34.00	33.15	33.43	112790
2021-09-23	33.01	34.41	33.01	34.38	101272
2021-09-24	34.12	35.00	33.53	33.88	137076
2021-09-27	34.06	35.24	33.70	34.95	153146
2021-09-28	34.85	35.28	33.32	33.49	239459
2021-09-29	33.66	33.66	32.04	32.15	180307
2021-09-30	32.21	33.50	32.21	32.66	168577
2021-10-01	32.74	33.90	32.12	33.67	293577
2021-10-04	33.71	35.61	33.18	35.52	296105
2021-10-05	36.35	36.87	35.18	35.79	298081
2021-10-06	35.32	36.24	35.13	35.72	164036
2021-10-07	35.79	37.01	35.79	36.72	238257
2021-10-08	36.76	37.50	36.73	37.20	151442
2021-10-11	37.06	37.66	36.98	37.43	159465
2021-10-12	37.50	38.67	37.50	37.94	191363
2021-10-13	38.19	39.06	38.10	38.69	189609
2021-10-14	39.13	39.56	38.73	38.85	178750
2021-10-15	39.76	39.87	38.28	38.47	222088
2021-10-18	38.36	38.41	37.00	37.24	240676
2021-10-19	37.50	38.74	37.23	38.09	131305
2021-10-20	38.07	38.75	37.46	38.22	216376
2021-10-21	38.29	39.22	37.83	38.72	168842
2021-10-22	38.53	39.70	38.27	39.24	108356
2021-10-25	39.27	39.55	38.64	39.02	145265
2021-10-26	39.11	39.46	38.70	38.82	138756
2021-10-27	38.69	39.43	38.35	38.96	133855
2021-10-28	39.19	39.76	38.86	39.69	182802
2021-10-29	39.63	40.33	39.36	39.56	183273
2021-11-01	39.41	40.98	39.40	40.86	223946
2021-11-02	40.95	41.37	40.38	41.30	138181
2021-11-03	41.20	43.61	40.36	43.44	212545
2021-11-04	43.42	43.42	41.87	42.64	229496
2021-11-05	42.30	43.30	40.95	41.29	293096
2021-11-08	41.48	41.73	39.94	40.60	176666
2021-11-09	38.88	39.69	37.31	38.39	259308
2021-11-10	38.14	39.92	38.08	39.01	169867
2021-11-11	39.06	40.02	39.05	39.57	149022
2021-11-12	39.74	39.95	38.44	38.66	144269
2021-11-15	38.51	39.07	37.32	37.45	195425
2021-11-16	37.18	37.94	37.05	37.63	195027
2021-11-17	37.29	37.96	37.13	37.32	165221
2021-11-18	37.39	37.82	36.76	36.97	186550
2021-11-19	36.84	37.30	36.34	36.86	152416
2021-11-22	37.15	38.25	36.33	37.29	211395
2021-11-23	37.13	37.75	35.74	36.89	396072
2021-11-24	36.74	37.14	36.09	37.02	212187
2021-11-26	36.57	37.48	35.08	35.44	215342
2021-11-29	35.93	36.51	35.45	36.09	285775
2021-11-30	35.71	36.74	35.02	36.22	603560
2021-12-01	36.62	37.26	35.60	35.68	337817
2021-12-02	35.60	37.05	34.84	36.73	304611
2021-12-03	37.03	37.03	35.01	35.16	286830
2021-12-06	35.34	35.34	34.40	34.53	220466
2021-12-07	34.60	36.24	34.60	35.57	289263
2021-12-08	35.61	36.05	35.14	35.80	146041
2021-12-09	35.49	36.03	34.14	34.17	273602
2021-12-10	34.25	34.73	33.61	33.79	240952
2021-12-13	33.69	34.60	33.18	33.94	306933
2021-12-14	33.80	34.64	32.51	33.74	299399
2021-12-15	34.76	36.91	33.40	36.55	517943
2021-12-16	36.51	37.43	35.60	36.36	569689
2021-12-17	36.27	39.05	35.96	38.04	1509328
2021-12-20	37.77	39.49	37.39	39.01	433483
2021-12-21	39.47	39.47	38.32	39.19	324698
2021-12-22	39.37	40.21	38.72	40.12	225594
2021-12-23	40.20	41.29	38.70	40.72	157107
2021-12-27	40.77	40.91	40.26	40.44	194094
2021-12-28	40.36	41.41	40.18	40.61	191831
2021-12-29	40.44	41.24	40.17	40.82	188451
2021-12-30	40.76	41.53	40.54	40.74	201885
2021-12-31	40.86	41.39	39.20	40.12	247214
2022-01-03	40.44	41.63	39.98	41.63	195409
2022-01-04	41.41	42.30	40.88	41.09	253684
2022-01-05	40.83	41.46	39.16	39.26	212791
2022-01-06	39.01	40.20	38.47	39.47	205270
2022-01-07	39.47	40.05	37.94	37.97	188455
2022-01-10	37.66	38.15	36.90	38.08	220250
2022-01-11	38.18	38.97	37.52	37.75	172467
2022-01-12	38.05	38.39	36.37	36.45	205378
2022-01-13	36.59	37.00	35.95	36.11	177683
2022-01-14	35.66	37.18	35.40	37.05	203704
2022-01-18	36.46	37.07	34.98	35.09	235531
2022-01-19	35.37	36.69	34.82	34.97	200024
2022-01-20	35.26	36.28	34.76	34.83	179765
2022-01-21	34.75	36.02	34.26	34.26	514742
2022-01-24	34.13	35.41	33.00	35.20	344568
2022-01-25	34.63	34.86	32.89	32.90	795633
2022-01-26	33.34	35.76	33.19	33.50	500402
2022-01-27	33.62	34.40	31.75	31.92	280729
2022-01-28	31.97	32.52	30.76	32.45	256945
2022-01-31	32.27	34.39	31.80	34.37	416600
2022-02-01	34.30	34.68	33.08	33.50	574118
2022-02-02	33.47	33.47	32.00	32.08	244479
2022-02-03	31.94	32.45	31.08	31.30	205504
2022-02-04	31.06	32.39	30.62	32.00	260786
2022-02-07	31.92	32.81	31.50	32.54	181987
2022-02-08	32.52	34.78	31.91	34.57	491507
2022-02-09	34.88	35.92	34.48	35.32	278458
2022-02-10	34.50	35.80	33.31	33.96	260346
2022-02-11	34.29	34.95	33.44	33.62	232181
2022-02-14	33.78	33.94	32.65	33.34	269102
2022-02-15	33.97	34.25	33.15	33.26	337492
2022-02-16	33.07	33.07	32.14	32.58	193016
2022-02-17	32.48	32.64	31.41	32.02	257143
2022-02-18	31.82	32.70	31.60	32.00	270698
2022-02-22	31.93	32.79	31.06	32.08	295699
2022-02-23	32.66	33.18	31.37	31.48	274513
2022-02-24	30.52	32.77	30.52	32.49	568834
2022-02-25	32.55	32.72	31.12	31.62	362865
2022-02-28	31.12	31.59	30.54	31.31	569880
2022-03-01	31.38	32.30	30.54	30.88	696107
2022-03-02	30.97	31.73	30.66	31.16	452782
2022-03-03	31.25	31.35	29.75	30.02	554806
2022-03-04	29.54	30.09	28.49	28.59	380491
2022-03-07	28.67	29.16	28.19	28.29	319332
2022-03-08	28.18	29.25	27.92	28.50	537921
2022-03-09	29.15	29.43	28.53	28.88	349631
2022-03-10	28.52	28.54	27.89	28.28	201073
2022-03-11	28.29	28.66	27.31	27.49	315611
2022-03-14	27.62	28.78	26.59	26.78	479560
2022-03-15	26.86	27.30	26.51	26.82	330856
2022-03-16	27.15	28.14	26.81	28.14	504849
2022-03-17	27.90	28.68	27.03	28.47	352238
2022-03-18	28.54	29.46	28.33	29.09	1011198
2022-03-21	28.77	29.22	28.16	28.35	296784
2022-03-22	28.31	29.21	28.31	29.01	369166
2022-03-23	28.84	29.39	28.01	28.07	227754
2022-03-24	28.30	29.08	27.98	28.75	350177
2022-03-25	28.55	29.11	27.90	28.13	351081
2022-03-28	28.31	28.76	27.26	27.67	277407
2022-03-29	27.93	29.03	27.93	28.76	440816
2022-03-30	28.66	29.06	27.46	27.48	277734
2022-03-31	27.56	27.75	26.61	26.68	325913
2022-04-01	26.79	28.69	26.79	28.54	544876
2022-04-04	28.70	29.50	28.53	29.01	301399
2022-04-05	29.18	29.36	28.01	28.29	315143
2022-04-06	27.98	28.80	27.95	28.54	244648
2022-04-07	28.37	28.85	27.93	28.15	225198
2022-04-08	27.98	28.11	27.14	27.31	198238
2022-04-11	27.01	27.28	26.16	26.58	286630
2022-04-12	26.71	27.00	26.34	26.54	384276
2022-04-13	26.56	27.50	26.49	27.17	295850
2022-04-14	27.19	27.25	26.63	26.69	156618
2022-04-18	26.60	26.60	25.45	25.69	295113
2022-04-19	25.90	26.63	25.52	26.52	268210
2022-04-20	26.62	27.24	26.11	26.92	234736
2022-04-21	27.23	27.41	26.08	26.45	296374
2022-04-22	26.25	26.92	26.11	26.34	218279
2022-04-25	26.24	26.82	25.72	26.67	253862
2022-04-26	26.38	26.80	25.38	26.00	413392
2022-04-27	26.03	26.56	25.82	26.50	511048
2022-04-28	26.81	26.81	24.62	26.13	332465
2022-04-29	26.16	26.85	24.79	24.98	432798
2022-05-02	25.00	26.12	24.84	26.01	303348
2022-05-03	25.99	26.50	25.48	25.79	204898
2022-05-04	25.98	26.23	24.48	26.03	227658
2022-05-05	25.62	25.91	24.30	24.75	325945
2022-05-06	26.50	27.50	24.40	25.76	484808
2022-05-09	25.22	26.27	24.48	24.65	425355
2022-05-10	25.70	26.24	24.95	25.37	590771
2022-05-11	25.24	25.92	23.32	23.34	714864
2022-05-12	23.40	24.25	23.00	23.79	506103
2022-05-13	24.06	24.44	23.49	23.95	315297
2022-05-16	23.84	24.37	23.35	23.62	219445
2022-05-17	24.15	25.09	23.58	24.81	265978
2022-05-18	24.08	24.23	22.40	22.55	533337
2022-05-19	22.53	23.21	21.98	22.98	335860
2022-05-20	23.31	23.79	22.71	23.55	227716
2022-05-23	23.55	23.71	22.63	22.75	275010
2022-05-24	22.48	22.88	22.11	22.45	243165
2022-05-25	22.42	23.07	22.05	22.23	222517
2022-05-26	22.41	22.90	22.05	22.36	225277
2022-05-27	22.29	22.71	21.78	22.69	256785
2022-05-31	22.82	22.98	21.88	22.33	452884
2022-06-01	22.35	22.61	21.72	21.79	618013
2022-06-02	21.72	21.88	21.08	21.53	260301
2022-06-03	21.42	21.95	21.41	21.69	325968
2022-06-06	21.62	22.61	20.80	21.17	415370
2022-06-07	21.00	21.88	21.00	21.83	484016
2022-06-08	21.69	22.90	21.69	22.23	250575
2022-06-09	22.11	22.20	21.33	21.46	227005
2022-06-10	21.07	21.37	20.47	20.53	262951
2022-06-13	20.03	20.25	19.36	19.74	389791
2022-06-14	19.83	20.13	19.36	20.00	220351
2022-06-15	20.12	21.42	20.06	21.23	402271
2022-06-16	20.61	21.42	19.91	21.38	334423
2022-06-17	21.71	23.46	21.66	23.02	1001480
2022-06-21	23.13	24.23	23.13	23.66	467810
2022-06-22	23.29	24.74	23.29	24.23	296741
2022-06-23	24.20	26.63	24.20	26.58	549140
2022-06-24	26.85	27.32	25.34	27.12	2121488
2022-06-27	26.63	27.82	26.55	27.76	467176
2022-06-28	27.68	27.88	26.78	27.06	407395
2022-06-29	26.97	27.40	26.56	27.20	315098
2022-06-30	26.82	27.79	26.67	27.37	436136
2022-07-01	27.35	29.07	27.22	28.86	411606
2022-07-05	28.46	30.55	28.42	30.45	572540
2022-07-06	30.75	32.53	30.73	32.44	431198
2022-07-07	32.41	33.44	32.05	32.20	405559
2022-07-08	31.80	32.43	30.77	32.04	430565
2022-07-11	31.19	31.93	30.52	30.65	401595
2022-07-12	30.79	31.11	29.48	31.02	273237
2022-07-13	30.54	31.63	29.00	31.32	277051
2022-07-14	31.26	31.30	30.50	30.79	223424
2022-07-15	31.37	31.37	30.49	31.01	243536
2022-07-18	31.16	31.41	29.83	30.07	283824
2022-07-19	30.53	31.31	30.31	30.67	367157
2022-07-20	30.72	31.27	29.03	29.74	421983
2022-07-21	29.98	30.19	29.19	29.55	273974
2022-07-22	29.70	29.70	28.97	29.18	206557
2022-07-25	29.25	29.26	28.52	29.03	205088
2022-07-26	29.05	29.85	28.50	29.29	205626
2022-07-27	29.40	29.96	28.80	29.86	229261
2022-07-28	30.03	30.03	28.57	29.18	159570
2022-07-29	29.12	29.12	27.88	28.69	309902
2022-08-01	28.49	29.25	27.78	28.01	218499
2022-08-02	27.92	29.34	27.92	29.01	214157
2022-08-03	29.47	30.52	29.06	29.57	389781
2022-08-04	27.05	30.16	25.63	29.67	508393
2022-08-05	29.45	30.08	28.73	29.34	283519
2022-08-08	29.43	29.84	28.65	29.41	350417
2022-08-09	29.52	29.86	28.51	29.21	253365
2022-08-10	29.69	30.58	29.13	30.43	431860
2022-08-11	30.48	30.48	28.51	28.66	317858
2022-08-12	29.19	30.75	28.87	30.47	279423
2022-08-15	30.43	31.24	30.12	31.08	257770
2022-08-16	31.09	31.15	30.57	31.01	227667
2022-08-17	30.93	31.29	30.28	30.34	201325
2022-08-18	30.23	30.23	29.15	29.93	171094
2022-08-19	29.70	29.97	29.11	29.66	211197
2022-08-22	29.74	30.07	28.88	29.11	187140
2022-08-23	28.86	29.53	28.06	28.97	243921
2022-08-24	28.97	30.31	28.58	29.89	211618
2022-08-25	30.16	30.30	29.43	29.63	210217
2022-08-26	29.44	29.44	27.55	27.85	304773
2022-08-29	27.53	28.31	27.52	27.69	225279
2022-08-30	27.69	27.86	26.70	26.92	376045
2022-08-31	27.19	27.70	26.33	26.39	466182
2022-09-01	26.35	27.20	25.81	27.13	379895
2022-09-02	27.37	27.44	26.26	26.55	277957
2022-09-06	26.45	26.45	24.86	24.91	308230
2022-09-07	24.92	25.36	24.63	25.26	385925
2022-09-08	25.04	25.84	24.95	25.32	324078
2022-09-09	25.38	25.99	25.21	25.90	340509
2022-09-12	26.03	26.83	25.76	26.81	309444
2022-09-13	26.47	27.11	26.18	26.99	686648
2022-09-14	26.99	28.36	26.67	28.16	470851
2022-09-15	28.11	28.74	27.81	28.48	318962
2022-09-16	28.42	28.56	27.70	28.41	582836
2022-09-19	28.11	28.11	26.85	27.60	411656
2022-09-20	27.47	27.66	27.04	27.61	264834
2022-09-21	28.25	28.25	26.68	26.95	396178
2022-09-22	26.73	26.73	25.62	25.76	280828
2022-09-23	25.57	25.57	24.51	24.96	353538
2022-09-26	24.85	25.55	24.60	24.62	254128
2022-09-27	24.97	25.25	24.46	25.03	519373
2022-09-28	25.48	26.63	25.31	26.41	392957
2022-09-29	26.45	26.45	25.18	25.52	302623
2022-09-30	25.53	26.83	25.53	25.98	316187
2022-10-03	26.37	26.70	25.64	25.83	242438
2022-10-04	26.13	26.98	26.13	26.81	321385
2022-10-05	26.46	26.76	25.92	26.64	286428
2022-10-06	26.69	27.45	26.50	26.75	271756
2022-10-07	26.55	26.55	25.81	26.04	315107
2022-10-10	26.04	26.33	25.45	25.86	175748
2022-10-11	25.85	26.74	25.53	26.60	317342
2022-10-12	26.64	26.95	25.84	26.52	217313
2022-10-13	27.19	28.13	26.62	27.85	481069
2022-10-14	28.10	28.75	26.96	27.03	376045
2022-10-17	27.36	29.49	27.04	29.38	404290
2022-10-18	29.58	30.10	29.15	29.32	256273
2022-10-19	29.10	29.20	27.59	27.99	375663
2022-10-20	27.85	28.13	26.54	26.66	364153
2022-10-21	26.84	28.44	26.48	28.06	350486
2022-10-24	28.11	28.31	27.21	27.62	222965
2022-10-25	27.64	28.19	27.60	27.76	244202
2022-10-26	27.90	28.79	27.84	28.27	300822
2022-10-27	28.37	28.74	27.70	28.11	293188
2022-10-28	28.32	29.40	27.90	29.31	338042
2022-10-31	29.19	29.19	27.84	28.00	347828
2022-11-01	28.30	29.01	27.76	28.27	554960
2022-11-02	28.24	28.94	27.42	27.43	320435
2022-11-03	27.20	27.74	26.93	27.09	245413
2022-11-04	27.31	27.70	26.44	27.01	268345
2022-11-07	27.16	27.47	26.70	26.96	220931
2022-11-08	27.04	30.50	27.04	29.32	531197
2022-11-09	29.28	30.37	28.97	29.49	393438
2022-11-10	30.52	30.98	29.50	30.51	594883
2022-11-11	30.48	30.70	28.89	29.45	392047
2022-11-14	29.45	30.35	29.25	29.54	371109
2022-11-15	30.13	30.84	29.42	29.87	505661
2022-11-16	29.89	30.20	29.56	29.65	264992
2022-11-17	29.50	29.70	28.84	29.37	266624
2022-11-18	29.95	29.95	28.94	29.13	233460
2022-11-21	29.26	29.86	28.98	29.48	226004
2022-11-22	29.63	29.63	28.59	28.74	264092
2022-11-23	28.85	29.22	28.47	28.49	197996
2022-11-25	28.52	29.01	28.03	28.54	88030
2022-11-28	28.57	28.75	27.96	28.17	329870
2022-11-29	28.06	28.73	27.77	28.47	204540
2022-11-30	28.62	29.77	27.95	29.72	483553
2022-12-01	29.76	30.38	29.45	30.11	221419
2022-12-02	29.81	30.99	29.81	30.86	228881
2022-12-05	30.63	30.63	29.08	29.51	332100
2022-12-06	29.94	30.19	29.20	29.50	275721
2022-12-07	29.47	30.02	29.18	29.69	233559
2022-12-08	29.88	30.36	29.44	30.04	180198
2022-12-09	29.92	30.00	29.22	29.29	231274
2022-12-12	29.25	29.86	28.58	28.69	406005
2022-12-13	29.28	29.28	28.07	28.50	296971
2022-12-14	28.45	28.82	28.00	28.52	321962
2022-12-15	28.32	28.44	27.44	27.59	352479
2022-12-16	27.20	28.08	26.53	27.43	1286357
2022-12-19	27.51	27.76	25.86	25.94	439144
2022-12-20	25.90	26.45	25.63	25.84	330796
2022-12-21	26.01	26.21	25.44	25.71	279862
2022-12-22	25.50	25.96	25.14	25.75	375413
2022-12-23	25.76	26.34	25.36	26.10	368006
2022-12-27	26.15	26.45	24.97	25.25	314489
2022-12-28	25.16	25.78	24.76	24.79	259767
2022-12-29	25.01	26.03	24.73	25.42	299265
2022-12-30	25.27	26.07	24.89	26.04	392538
2023-01-03	26.22	26.46	25.73	25.95	409215
2023-01-04	26.02	26.34	25.55	25.95	351619
2023-01-05	25.88	26.28	25.85	26.17	363293
2023-01-06	26.37	27.03	26.09	27.00	326775
2023-01-09	27.16	27.16	26.49	26.88	597378
2023-01-10	26.80	27.41	26.25	26.97	333556
2023-01-11	26.93	27.30	26.75	27.25	300385
2023-01-12	27.31	28.05	26.68	27.97	340021
2023-01-13	27.71	28.62	27.10	28.30	331307
2023-01-17	28.24	28.56	27.73	28.28	222467
2023-01-18	28.47	29.12	28.18	28.26	275424
2023-01-19	28.14	29.20	27.71	28.94	348863
2023-01-20	29.24	29.24	28.44	28.83	469607
2023-01-23	28.67	30.50	28.40	30.25	405661
2023-01-24	30.21	32.40	29.27	31.87	373530
2023-01-25	31.64	32.70	30.61	32.59	293576
2023-01-26	32.83	33.06	31.22	31.78	404634
2023-01-27	31.82	32.72	31.82	32.50	259418
2023-01-30	32.49	33.10	31.38	31.70	384097
2023-01-31	32.43	33.03	31.93	32.92	502889
2023-02-01	32.94	34.49	32.49	34.20	498437
2023-02-02	34.29	35.17	34.07	35.14	515754
2023-02-03	34.90	36.70	34.86	36.49	607584
2023-02-06	36.56	38.20	36.20	36.62	445371
2023-02-07	36.55	36.97	35.29	35.72	414213
2023-02-08	35.65	36.16	35.21	35.69	370527
2023-02-09	36.01	37.13	35.80	36.23	372444
2023-02-10	36.20	37.15	35.57	36.95	380569
2023-02-13	37.09	38.08	35.93	36.02	500373
2023-02-14	35.77	36.66	35.43	35.88	302791
2023-02-15	35.68	35.97	35.19	35.25	414102
2023-02-16	34.82	35.36	34.38	34.85	333280
2023-02-17	34.99	35.70	34.75	35.41	279946
2023-02-21	35.11	35.48	34.03	34.14	440455
2023-02-22	34.16	34.88	33.72	34.23	331276
2023-02-23	34.49	34.89	33.58	34.18	256346
2023-02-24	34.12	34.20	32.93	33.13	409361
2023-02-27	33.30	33.30	32.75	32.87	380986
2023-02-28	32.80	33.38	32.06	32.13	553032
2023-03-01	32.13	32.59	31.66	32.53	291720
2023-03-02	32.27	32.40	31.21	31.43	312771
2023-03-03	31.59	32.36	31.15	31.93	267364
2023-03-06	32.00	32.00	31.19	31.89	404249
2023-03-07	31.80	32.00	30.71	30.73	377242
2023-03-08	30.82	30.98	30.38	30.58	314942
2023-03-09	30.57	30.76	29.25	29.47	494293
2023-03-10	29.37	29.42	26.62	26.99	751351
2023-03-13	26.74	28.64	26.59	28.41	762097
2023-03-14	28.75	28.80	27.51	28.27	452104
2023-03-15	27.86	28.49	27.31	28.20	378196
2023-03-16	27.95	28.68	27.24	28.33	340220
2023-03-17	28.18	28.50	27.37	28.05	905000
2023-03-20	28.12	28.81	27.93	28.73	283380
2023-03-21	28.93	29.07	28.29	28.46	251359
2023-03-22	28.31	28.31	26.83	26.86	396647
2023-03-23	27.14	27.84	26.97	27.71	315192
2023-03-24	27.52	28.16	26.86	27.98	289155
2023-03-27	28.00	28.69	27.81	28.12	268820
2023-03-28	27.97	28.49	27.72	27.86	204922
2023-03-29	28.21	28.60	27.80	28.03	304542
2023-03-30	28.07	28.19	26.90	27.40	388595
2023-03-31	27.50	28.24	27.50	27.89	342175
2023-04-03	27.74	28.42	27.49	28.37	251361
2023-04-04	28.34	28.49	27.52	27.85	286417
2023-04-05	27.82	28.48	27.82	28.31	217829
2023-04-06	28.44	28.97	28.10	28.86	207691
2023-04-10	28.66	28.89	27.92	28.67	439394
2023-04-11	28.67	28.94	28.45	28.55	398143
2023-04-12	28.76	28.76	28.02	28.11	167524
2023-04-13	28.24	29.73	28.17	29.05	325685
2023-04-14	29.01	29.47	28.58	29.22	254808
2023-04-17	29.41	30.21	29.28	29.90	335121
2023-04-18	30.05	30.20	28.44	28.50	268773
2023-04-19	28.32	28.53	27.87	28.25	257494
2023-04-20	28.11	28.72	27.90	28.35	243888
2023-04-21	28.26	28.88	28.24	28.79	212177
2023-04-24	28.75	28.75	28.01	28.36	235861
2023-04-25	28.18	28.47	27.70	28.08	188442
2023-04-26	27.94	28.17	26.81	26.90	208870
2023-04-27	26.88	26.88	26.35	26.45	293631
2023-04-28	26.45	27.02	26.27	26.44	256376
2023-05-01	26.44	27.37	26.26	27.07	222771
2023-05-02	26.90	26.94	26.14	26.42	339838
2023-05-03	26.60	27.43	26.36	27.13	435664
2023-05-04	26.95	27.75	26.77	27.64	257066
2023-05-05	27.88	27.88	27.25	27.42	233688
2023-05-08	27.51	27.62	26.89	27.34	250715
2023-05-09	26.12	27.17	25.82	26.83	418953
2023-05-10	27.21	27.53	26.69	26.89	357475
2023-05-11	26.79	27.25	26.57	26.70	258992
2023-05-12	26.92	27.11	26.45	26.75	156514
2023-05-15	26.83	28.30	26.64	27.88	277280
2023-05-16	27.44	27.44	26.54	26.56	210760
2023-05-17	26.63	26.80	26.31	26.51	300838
2023-05-18	26.40	26.72	25.51	26.05	298225
2023-05-19	27.22	27.50	26.84	27.45	328976
2023-05-22	27.61	28.08	27.27	27.77	272170
2023-05-23	27.74	28.96	27.74	28.72	262784
2023-05-24	28.65	28.65	27.72	27.77	304610
2023-05-25	27.62	27.84	26.78	27.17	244615
2023-05-26	27.24	27.63	26.68	27.25	250518
2023-05-30	27.24	27.59	26.53	27.09	216870
2023-05-31	27.13	28.00	26.69	27.10	342207
2023-06-01	27.09	27.25	26.22	27.14	203759
2023-06-02	27.42	27.70	26.92	27.69	278925
2023-06-05	27.25	27.55	26.82	26.96	314576
2023-06-06	26.87	27.62	26.66	27.11	297079
2023-06-07	27.10	27.48	26.73	26.98	323323
2023-06-08	26.89	27.30	26.70	27.25	230193
2023-06-09	27.23	27.24	26.75	26.87	176310
2023-06-12	26.96	27.35	26.74	27.12	259298
2023-06-13	27.18	27.37	26.98	27.19	439369
2023-06-14	27.15	27.37	26.35	26.54	328771
2023-06-15	26.43	26.69	26.11	26.48	266935
2023-06-16	26.74	26.76	26.36	26.49	1228515
2023-06-20	26.51	26.66	25.92	26.19	246979
2023-06-21	26.00	26.14	24.94	25.84	355370
2023-06-22	25.84	26.10	25.53	25.66	228634
2023-06-23	25.51	25.75	25.22	25.55	1416189
2023-06-26	25.59	25.63	24.76	24.77	295958
2023-06-27	24.78	25.18	24.64	25.05	300552
2023-06-28	25.10	25.33	24.85	25.22	232788
2023-06-29	25.08	25.59	24.98	25.25	239901
2023-06-30	25.40	25.67	24.95	24.97	302602
2023-07-03	24.86	25.00	24.65	24.90	105472
2023-07-05	24.82	24.87	24.26	24.27	301799
2023-07-06	24.16	24.37	23.42	23.58	267018
2023-07-07	23.62	23.79	23.29	23.39	249034
2023-07-10	23.40	23.98	23.38	23.82	297825
2023-07-11	23.78	23.84	23.28	23.34	250309
2023-07-12	23.61	23.71	23.28	23.51	239695
2023-07-13	23.54	24.33	23.43	24.10	304010
2023-07-14	24.16	25.02	24.00	24.95	384572
2023-07-17	25.08	25.35	24.41	24.53	371146
2023-07-18	24.59	25.00	24.41	24.99	292831
2023-07-19	25.18	25.91	25.07	25.39	338617
2023-07-20	25.37	25.46	24.90	24.96	210413
2023-07-21	25.13	25.13	24.52	24.80	219596
2023-07-24	24.85	24.93	24.21	24.22	235436
2023-07-25	24.21	24.30	23.82	23.92	260874
2023-07-26	23.87	24.28	23.72	24.27	221086
2023-07-27	24.47	24.52	23.25	23.38	339994
2023-07-28	23.63	24.37	23.58	23.99	311070
2023-07-31	23.99	24.45	23.92	24.29	216688
2023-08-01	24.17	24.17	23.57	24.03	194035
2023-08-02	23.79	23.79	23.31	23.52	160926
2023-08-03	23.40	23.76	23.24	23.35	216004
2023-08-04	25.16	26.33	24.02	24.18	523869
2023-08-07	24.46	25.15	23.72	24.26	566521
2023-08-08	24.30	24.45	23.48	23.86	277249
2023-08-09	23.83	23.95	22.94	23.08	364447
2023-08-10	23.15	23.60	22.92	23.29	301264
2023-08-11	23.15	23.69	23.06	23.32	249845
2023-08-14	23.11	23.39	22.65	23.30	296174
2023-08-15	23.22	23.63	22.82	23.41	256271
2023-08-16	23.32	23.43	22.52	22.57	196133
2023-08-17	22.62	22.83	22.41	22.42	248230
2023-08-18	22.25	23.17	22.17	22.52	251231
2023-08-21	22.54	22.68	22.18	22.50	251051
2023-08-22	22.46	23.13	22.29	22.96	252016
2023-08-23	23.11	23.98	22.63	22.76	327993
2023-08-24	22.70	22.90	22.52	22.59	235275
2023-08-25	22.70	22.77	22.26	22.60	174235
2023-08-28	22.68	22.85	22.38	22.65	149258
2023-08-29	22.59	22.87	22.50	22.73	245831
2023-08-30	22.67	22.91	22.35	22.64	219614
2023-08-31	22.62	22.64	21.95	21.98	453888
2023-09-01	22.13	22.56	22.13	22.43	249390
2023-09-05	22.25	22.43	21.55	21.59	318703
2023-09-06	21.57	21.83	21.32	21.50	227678
2023-09-07	21.49	21.58	21.22	21.25	245390
2023-09-08	21.23	21.44	21.16	21.25	159644
2023-09-11	21.34	21.34	21.34	21.34	49498
2023-09-12	21.29	21.59	21.13	21.46	195652
2023-09-13	21.43	21.56	20.84	20.89	262742
2023-09-14	21.02	21.20	20.82	20.93	258689
2023-09-15	20.99	21.03	20.59	20.69	1246959
2023-09-18	20.76	21.14	20.46	20.64	350290
2023-09-19	20.60	21.51	20.27	21.10	649874
2023-09-20	21.14	21.23	20.54	20.55	414820
2023-09-21	20.47	20.68	20.14	20.35	312250
2023-09-22	20.30	20.53	20.12	20.16	325155
2023-09-25	20.17	20.27	20.01	20.14	279994
2023-09-26	20.20	20.59	20.04	20.08	257172
2023-09-27	20.18	20.59	20.18	20.55	405695
2023-09-28	20.57	20.78	20.20	20.50	369196
2023-09-29	20.58	20.58	20.00	20.15	447641
2023-10-02	20.12	20.12	19.25	19.48	553214
2023-10-03	19.30	19.81	19.18	19.60	511067
2023-10-04	19.67	19.67	19.10	19.22	493999
2023-10-05	19.22	19.89	19.22	19.67	536995
2023-10-06	19.62	19.95	19.47	19.74	316470
2023-10-09	19.61	19.82	19.13	19.49	304044
2023-10-10	19.47	19.77	19.24	19.36	389814
2023-10-11	19.37	19.98	18.79	18.88	304045
2023-10-12	18.76	18.92	18.32	18.49	530854
2023-10-13	18.59	18.88	18.26	18.85	282350
2023-10-16	18.85	19.13	18.60	18.95	291647
2023-10-17	18.84	19.62	18.84	19.25	319553
2023-10-18	19.09	19.15	18.64	18.70	226756
2023-10-19	18.70	18.79	18.25	18.33	368360
2023-10-20	18.36	18.43	18.17	18.19	403903
2023-10-23	18.10	18.30	17.87	17.89	404812
2023-10-24	17.95	18.28	17.89	18.15	237149
2023-10-25	17.96	18.04	17.72	17.74	240277
2023-10-26	17.65	17.91	17.51	17.59	269587
2023-10-27	17.61	17.62	16.72	16.75	439365
2023-10-30	16.95	17.45	16.82	17.23	451670
2023-10-31	17.16	17.52	16.91	17.35	317647
2023-11-01	17.36	17.60	16.94	17.47	445864
2023-11-02	17.70	17.78	17.23	17.49	453301
2023-11-03	17.80	18.62	17.64	18.45	447322
2023-11-06	18.51	18.63	18.20	18.40	314355
2023-11-07	18.39	18.65	18.29	18.54	277019
2023-11-08	18.18	18.18	16.83	17.24	686733
2023-11-09	17.43	17.43	16.49	16.53	430339
2023-11-10	16.58	17.13	16.52	17.06	344419
2023-11-13	17.00	17.20	16.64	17.05	274500
2023-11-14	17.76	18.47	17.66	18.46	548400
2023-11-15	18.39	19.13	17.98	18.92	584184
2023-11-16	18.92	18.93	18.23	18.54	425875
2023-11-17	18.77	19.24	18.75	19.22	397589
2023-11-20	19.23	20.12	19.21	19.89	382368
2023-11-21	19.64	19.68	18.50	18.50	285161
2023-11-22	18.80	18.86	18.44	18.73	265545
2023-11-24	18.71	18.97	18.33	18.74	117870
2023-11-27	18.72	18.81	18.23	18.69	454249
2023-11-28	18.71	18.73	18.26	18.71	690677
2023-11-29	18.81	19.26	18.30	18.32	505213
2023-11-30	18.50	18.96	18.26	18.34	674062
2023-12-01	18.32	18.82	17.82	18.80	622715
2023-12-04	18.84	19.40	18.68	19.12	395321
2023-12-05	18.96	18.97	18.43	18.62	320032
2023-12-06	18.73	20.01	18.51	19.26	605158
2023-12-07	19.33	20.26	19.12	20.21	497358
2023-12-08	20.16	20.58	19.77	20.25	510648
2023-12-11	20.36	20.39	19.59	19.63	367642
2023-12-12	19.51	19.64	19.26	19.40	332619
2023-12-13	19.29	20.60	19.29	20.55	569106
2023-12-14	20.70	21.40	20.69	21.22	656874
2023-12-15	21.38	21.88	20.81	20.92	3355433
2023-12-18	20.75	20.97	20.33	20.57	876602
2023-12-19	20.87	21.86	20.76	21.19	627378
2023-12-20	21.04	21.48	20.36	20.38	641940
2023-12-21	20.65	20.92	20.36	20.44	400902
2023-12-22	20.67	21.15	20.67	20.94	547443
2023-12-26	21.22	21.40	20.95	21.20	281138
2023-12-27	21.23	21.40	20.92	21.11	278661
2023-12-28	21.02	21.46	20.92	21.42	354733
2023-12-29	21.35	21.54	20.61	21.23	828077
2024-01-02	21.17	22.84	21.04	22.51	1337911
2024-01-03	22.31	22.31	21.58	21.85	780684
2024-01-04	22.06	22.57	21.49	22.11	793846
2024-01-05	21.82	21.82	20.50	20.59	651137
2024-01-08	20.51	21.20	20.14	21.05	940509
2024-01-09	20.83	20.95	20.13	20.58	374947
2024-01-10	20.52	20.97	20.28	20.48	358700
2024-01-11	20.21	20.53	20.09	20.42	512977
2024-01-12	20.67	21.10	20.11	20.30	304270
2024-01-16	20.25	20.78	20.01	20.39	627821
2024-01-17	20.07	20.47	19.75	20.01	600370
2024-01-18	20.08	20.08	19.48	19.67	501873
2024-01-19	19.69	19.73	19.20	19.64	339364
2024-01-22	19.75	20.14	19.66	20.02	516557
2024-01-23	20.41	20.98	19.60	19.73	584789
2024-01-24	19.91	20.11	19.63	19.87	639356
2024-01-25	20.13	20.36	19.54	19.83	525436
2024-01-26	20.05	20.31	19.51	20.08	1542168
2024-01-29	20.05	20.56	19.73	20.49	620319
2024-01-30	20.38	20.38	19.23	19.40	524820
2024-01-31	19.36	19.54	18.64	18.70	692070
2024-02-01	18.77	19.21	18.40	19.06	624827
2024-02-02	18.72	18.90	18.36	18.74	399973
2024-02-05	18.45	18.96	18.26	18.79	416813
2024-02-06	18.78	19.12	18.57	19.11	520268
2024-02-07	19.10	19.10	18.49	18.70	319365
2024-02-08	18.65	18.77	18.41	18.65	733553
2024-02-09	18.81	19.72	18.80	19.42	580430
2024-02-12	19.36	20.59	19.31	20.51	663752
2024-02-13	19.78	20.36	18.85	19.12	670754
2024-02-14	19.51	20.12	19.25	20.10	452927
2024-02-15	20.16	21.35	20.16	21.30	577609
2024-02-16	21.17	24.23	20.96	24.15	1434292
2024-02-20	23.89	24.86	23.28	23.50	943868
2024-02-21	23.28	24.10	23.09	24.09	528978
2024-02-22	23.88	24.57	23.75	24.39	417661
2024-02-23	24.39	24.92	24.26	24.47	372554
2024-02-26	24.40	26.20	24.40	25.87	980165
2024-02-27	26.18	26.84	25.92	26.52	1065054
2024-02-28	24.47	24.54	20.80	22.79	3428923
2024-02-29	23.40	23.92	22.85	22.95	1136496
2024-03-01	23.11	23.96	22.50	23.82	817664
2024-03-04	24.08	24.14	23.27	23.92	816821
2024-03-05	23.75	24.01	22.49	22.85	1538539
2024-03-06	23.30	24.07	23.03	23.83	685812
2024-03-07	23.91	23.97	23.39	23.79	576722
2024-03-08	23.90	24.45	23.87	24.25	838737
2024-03-11	24.06	24.40	23.03	23.13	719609
2024-03-12	23.10	23.29	22.67	22.80	581923
2024-03-13	22.65	23.60	22.65	23.36	468671
2024-03-14	23.24	23.44	21.49	22.03	971089
2024-03-15	21.92	23.39	21.92	23.09	2473663
2024-03-18	22.99	23.80	22.07	22.25	525156
2024-03-19	22.22	23.22	21.78	22.76	418219
2024-03-20	22.44	22.86	22.18	22.75	700591
2024-03-21	22.81	23.52	22.57	22.81	444859
2024-03-22	22.74	23.08	22.58	22.62	362095
2024-03-25	22.57	22.87	21.81	21.90	272499
2024-03-26	22.01	22.25	21.47	21.53	512471
2024-03-27	21.65	22.44	21.34	22.42	494569
2024-03-28	22.49	22.70	21.75	22.13	525546
2024-04-01	22.23	22.23	21.44	21.92	390345
2024-04-02	21.46	22.00	21.14	21.51	813438
2024-04-03	21.32	21.67	20.92	21.52	485197
2024-04-04	21.72	22.12	21.34	21.37	392713
2024-04-05	21.15	21.60	20.93	21.29	287810
2024-04-08	21.38	21.63	21.05	21.50	374186
2024-04-09	21.27	22.11	21.23	21.55	481722
2024-04-10	20.85	20.86	19.96	20.27	1105645
2024-04-11	20.52	20.69	20.02	20.52	545520
2024-04-12	20.43	20.63	20.01	20.48	635130
2024-04-15	20.53	20.53	19.78	20.11	386573
2024-04-16	19.60	19.60	18.65	18.92	499280
2024-04-17	19.12	19.46	19.05	19.07	455908
2024-04-18	19.08	19.18	18.72	18.95	466377
2024-04-19	18.88	18.99	17.95	18.38	833296
2024-04-22	18.55	18.74	18.18	18.21	511821
2024-04-23	18.18	18.82	18.15	18.37	481161
2024-04-24	18.39	19.11	18.06	19.02	763101
2024-04-25	18.72	19.74	18.32	19.23	490946
2024-04-26	19.27	20.41	19.14	19.98	375500
2024-04-29	20.05	21.35	20.04	21.07	735801
2024-04-30	20.77	21.80	20.61	20.94	631259
2024-05-01	20.97	24.42	20.85	23.93	1875510
2024-05-02	24.11	24.11	22.27	23.63	1477502
2024-05-03	24.26	25.09	24.01	24.11	437491
2024-05-06	24.04	24.64	23.56	24.31	369406
2024-05-07	24.51	24.60	23.92	24.24	858549
2024-05-08	24.19	24.41	23.19	23.66	761894
2024-05-09	23.51	24.21	23.45	23.54	446934
2024-05-10	23.59	24.28	22.36	22.48	473966
2024-05-13	22.60	22.93	21.29	21.34	541815
2024-05-14	21.79	22.19	20.31	20.36	563923
2024-05-15	20.85	21.98	20.69	21.29	575146
2024-05-16	21.26	22.52	20.99	22.46	1294915
2024-05-17	22.54	23.47	22.30	23.03	658302
2024-05-20	23.03	23.79	22.71	23.75	435456
2024-05-21	23.63	24.05	23.28	23.77	562102
2024-05-22	23.69	24.69	23.49	24.50	663214
2024-05-23	24.55	24.55	23.02	23.75	716006
2024-05-24	23.89	23.99	23.40	23.60	353561
2024-05-28	23.69	24.09	22.81	23.40	463042
2024-05-29	23.09	23.38	22.49	23.19	541923
2024-05-30	23.40	24.21	23.07	23.89	479169
2024-05-31	24.03	24.64	23.47	23.76	636554
2024-06-03	23.88	25.41	23.66	23.96	614017
2024-06-04	23.82	24.51	23.44	23.49	1095647
2024-06-05	23.50	23.55	22.68	22.80	817769
2024-06-06	22.71	22.87	21.84	21.91	606551
2024-06-07	21.60	22.16	21.52	21.74	446284
2024-06-10	21.12	22.18	20.40	21.89	713065
2024-06-11	21.63	22.01	21.35	21.94	331523
2024-06-12	22.53	23.14	22.01	22.02	488138
2024-06-13	21.90	22.34	21.08	21.31	456738
2024-06-14	21.04	21.11	20.39	20.58	511742
2024-06-17	20.53	20.57	19.43	19.52	705740
2024-06-18	19.44	19.55	18.82	19.44	593190
2024-06-20	19.23	19.59	18.98	19.37	529645
2024-06-21	19.51	19.90	19.30	19.80	2260022
2024-06-24	19.96	20.43	19.79	20.09	425770
2024-06-25	19.98	20.04	19.31	19.35	414899
2024-06-26	19.27	19.54	19.17	19.43	352252
2024-06-27	19.47	19.49	19.14	19.20	313199
2024-06-28	19.24	19.51	18.51	18.93	1149765
2024-07-01	18.95	19.32	18.85	19.02	433728
2024-07-02	18.99	19.01	18.18	18.26	420241
2024-07-03	18.42	18.91	18.19	18.61	270696
2024-07-05	18.61	18.61	17.96	18.23	274239
2024-07-08	18.49	18.77	17.97	18.18	528970
2024-07-09	18.18	18.61	17.63	18.40	410220
2024-07-10	18.46	18.66	18.20	18.65	331925
2024-07-11	19.08	19.72	18.96	19.39	386488
2024-07-12	19.69	20.07	19.32	19.71	412988
2024-07-15	19.82	19.93	19.48	19.68	405983
2024-07-16	19.99	20.62	19.91	20.43	868592
2024-07-17	20.14	20.75	19.72	19.86	336636
2024-07-18	19.76	19.98	19.44	19.65	283056
2024-07-19	19.73	19.87	19.13	19.14	226926
2024-07-22	19.23	19.82	18.89	19.64	327816
2024-07-23	19.52	20.25	19.47	19.81	454238
2024-07-24	19.66	20.85	19.66	20.41	707041
2024-07-25	20.53	21.59	20.23	21.27	494012
2024-07-26	21.33	22.39	21.33	21.65	426148
2024-07-29	21.39	21.84	20.73	21.01	276643
2024-07-30	21.14	21.35	20.63	20.84	250144
2024-07-31	20.76	21.27	20.15	20.42	396140
2024-08-01	20.25	20.67	19.81	19.90	329545
2024-08-02	19.10	20.72	18.74	19.18	482597
2024-08-05	18.71	18.96	17.49	17.78	570957
2024-08-06	17.53	18.16	17.28	17.85	463587
2024-08-07	18.17	18.17	15.31	15.70	1073453
2024-08-08	15.85	16.12	15.45	16.06	629526
2024-08-09	16.07	16.57	15.92	16.04	348019
2024-08-12	16.15	16.15	15.35	15.80	491711
2024-08-13	15.95	16.36	15.76	15.97	441894
2024-08-14	16.10	16.10	15.42	15.73	424753
2024-08-15	16.12	16.67	15.92	16.03	535204
2024-08-16	16.00	16.30	15.84	16.23	276423
2024-08-19	16.31	17.01	16.23	16.86	420688
2024-08-20	16.75	17.14	16.57	16.96	218854
2024-08-21	17.32	17.67	17.15	17.40	420112
2024-08-22	17.38	17.50	16.52	16.67	338369
2024-08-23	16.89	17.67	16.38	17.67	538053
2024-08-26	17.77	17.80	17.29	17.60	437130
2024-08-27	17.56	17.69	17.09	17.14	197863
2024-08-28	17.13	17.33	16.74	16.94	237559
2024-08-29	17.09	17.72	16.76	17.31	299278
2024-08-30	17.43	17.71	17.09	17.49	355456
2024-09-03	17.34	17.77	16.93	16.94	345166
2024-09-04	16.91	17.23	16.47	16.63	408557
2024-09-05	16.75	16.75	16.27	16.32	274434
2024-09-06	16.45	16.66	16.14	16.18	276929
2024-09-09	16.80	20.50	16.52	19.89	1487520
2024-09-10	19.90	20.38	18.93	19.13	727180
2024-09-11	20.01	21.49	19.65	21.13	4516518
2024-09-12	21.11	21.50	20.26	20.82	824522
2024-09-13	20.97	21.53	20.73	21.47	508722
2024-09-16	21.50	21.61	20.80	21.15	569095
2024-09-17	21.25	21.65	20.90	21.04	443549
2024-09-18	21.04	21.56	20.53	20.85	411007
2024-09-19	21.43	21.73	20.76	21.20	433309
2024-09-20	21.14	21.25	20.86	21.07	1363143
2024-09-23	21.28	21.38	20.24	20.28	420914
2024-09-24	20.37	20.57	20.05	20.21	431061
2024-09-25	20.22	20.37	19.71	19.76	395470
2024-09-26	20.20	20.69	19.88	20.46	425564
2024-09-27	20.68	20.89	20.06	20.25	433410
2024-09-30	20.24	20.66	19.63	20.11	385335
2024-10-01	19.96	20.00	19.20	19.64	1291302
2024-10-02	19.51	19.67	19.21	19.46	294725
2024-10-03	19.17	19.61	19.07	19.48	290923
2024-10-04	19.77	20.03	19.54	19.85	287048
2024-10-07	19.85	19.99	19.27	19.48	266445
2024-10-08	19.48	19.92	19.36	19.43	448695
2024-10-09	19.40	19.69	19.07	19.65	278278
2024-10-10	19.24	20.43	19.24	20.43	390748
2024-10-11	20.48	21.35	20.33	21.29	426258
2024-10-14	21.29	21.65	20.76	21.03	308538
2024-10-15	21.04	21.46	20.70	21.13	409177
2024-10-16	21.34	21.88	21.14	21.52	411823
2024-10-17	21.52	21.67	21.06	21.36	261154
2024-10-18	21.51	21.98	21.48	21.78	253424
2024-10-21	21.59	21.59	20.82	21.08	274111
2024-10-22	20.86	21.32	20.70	21.23	275146
2024-10-23	21.09	21.53	20.75	21.09	318453
2024-10-24	21.19	21.36	20.73	21.16	295048
2024-10-25	21.25	21.77	21.13	21.16	392901
2024-10-28	21.44	21.89	21.17	21.57	306850
2024-10-29	21.31	21.76	21.31	21.57	186650
2024-10-30	21.45	21.88	21.01	21.02	218259
2024-10-31	20.96	21.61	20.85	21.01	341783
2024-11-01	21.16	21.63	20.84	21.26	368932
2024-11-04	21.09	22.00	20.95	21.52	382344
2024-11-05	21.31	21.66	21.01	21.52	282342
2024-11-06	22.58	22.80	21.83	22.68	693922
2024-11-07	22.85	23.60	22.50	23.18	533291
2024-11-08	23.01	23.88	22.85	23.62	538790
2024-11-11	23.77	24.09	23.25	23.31	649044
2024-11-12	23.15	23.83	23.05	23.71	648708
2024-11-13	23.85	24.04	23.47	23.61	652856
2024-11-14	23.67	23.99	23.24	23.50	1321167
2024-11-15	23.56	23.56	22.60	23.07	1292208
2024-11-18	23.20	23.44	22.75	23.19	805875
2024-11-19	23.01	23.86	22.84	23.63	929705
2024-11-20	23.62	23.76	23.22	23.72	546631
2024-11-21	23.51	24.20	23.50	24.10	774158
2024-11-22	24.18	25.15	23.92	25.01	844178
2024-11-25	25.50	26.39	25.50	26.06	940473
2024-11-26	25.68	25.95	25.05	25.30	502161
2024-11-27	25.54	25.82	25.24	25.62	369070
2024-11-29	25.61	25.82	25.33	25.60	317416
2024-12-02	26.72	27.20	26.42	26.84	849492
2024-12-03	26.69	26.93	26.42	26.60	883699
2024-12-04	26.64	27.24	25.99	26.20	682900
2024-12-05	26.22	26.51	25.28	25.32	935300
2024-12-06	25.41	26.34	25.18	25.34	413590
2024-12-09	25.56	25.94	25.15	25.20	393595
2024-12-10	25.35	25.52	24.90	25.29	495080
2024-12-11	25.57	25.67	25.02	25.26	428615
2024-12-12	25.80	26.59	24.58	24.76	510472
2024-12-13	24.56	24.76	23.92	24.03	777766
2024-12-16	23.98	25.35	23.78	24.52	606648
2024-12-17	24.28	25.54	23.98	25.04	923926
2024-12-18	25.35	25.52	23.51	23.73	1056784
2024-12-19	23.77	24.02	22.74	24.01	825235
2024-12-20	23.86	25.02	23.52	24.13	4248554
2024-12-23	24.05	24.61	23.64	24.57	448072
2024-12-24	24.57	24.94	23.89	24.29	197509
2024-12-26	24.07	24.91	24.07	24.80	316314
2024-12-27	24.54	24.88	24.17	24.29	1041212
2024-12-30	24.04	24.08	22.76	23.71	391263
2024-12-31	23.95	23.95	22.79	22.98	416412
2025-01-02	23.23	24.00	22.88	23.79	420068
2025-01-03	23.85	24.50	23.17	24.13	414038
2025-01-06	24.07	24.66	23.69	23.72	895494
2025-01-07	23.83	24.17	23.56	23.94	317139
2025-01-08	23.68	23.84	23.30	23.43	438494
2025-01-10	22.83	22.83	20.61	20.61	681224
2025-01-13	20.21	20.60	19.70	20.26	590331
2025-01-14	20.50	20.50	19.05	19.11	563155
2025-01-15	19.77	20.25	19.06	20.05	600559
2025-01-16	20.06	20.30	19.60	20.03	800174
2025-01-17	20.35	20.35	19.15	19.24	661578
2025-01-21	19.50	20.50	19.22	20.45	559524
2025-01-22	20.37	20.73	19.90	20.67	459210
2025-01-23	20.38	21.00	19.70	20.46	605525
2025-01-24	20.37	20.46	19.36	19.65	393835
2025-01-27	19.67	20.09	19.02	19.23	392480
2025-01-28	19.27	19.41	18.86	19.30	403178
2025-01-29	19.17	19.45	18.70	18.83	304466
2025-01-30	19.06	19.24	18.49	18.50	535423
2025-01-31	18.36	19.17	18.22	18.28	624468
2025-02-03	17.83	18.28	17.38	17.62	450370
2025-02-04	17.61	18.29	17.34	17.76	524855
2025-02-05	17.76	18.25	17.47	17.52	435126
2025-02-06	17.57	17.68	16.79	17.25	690564
2025-02-07	17.25	17.46	16.87	17.04	328241
2025-02-10	17.08	17.50	16.61	16.83	554705
2025-02-11	16.50	16.65	16.10	16.13	369266
2025-02-12	15.82	16.25	15.73	16.22	567685
2025-02-13	16.46	16.70	15.47	16.29	372271
2025-02-14	16.41	16.78	15.93	16.31	416715
2025-02-18	16.39	16.68	16.06	16.22	497266
2025-02-19	16.15	16.69	16.15	16.20	404171
2025-02-20	16.16	16.30	15.53	15.79	385954
2025-02-21	16.02	16.14	15.57	15.74	459848
2025-02-24	15.85	15.98	15.05	15.06	482658
2025-02-25	15.23	15.23	14.41	14.45	479789
2025-02-26	14.53	14.76	14.18	14.38	345538
2025-02-27	14.81	15.62	14.66	14.98	787850
2025-02-28	14.98	15.66	14.62	15.36	1069742
2025-03-03	15.14	15.46	14.42	14.46	721506
2025-03-04	14.24	14.42	13.83	14.15	1146090
2025-03-05	14.26	14.60	13.64	13.90	704692
2025-03-06	13.66	13.93	13.42	13.85	525377
2025-03-07	13.86	14.02	13.59	13.87	430444
2025-03-10	13.60	13.84	13.42	13.63	686594
2025-03-11	13.53	13.84	13.11	13.45	577436
2025-03-12	13.45	13.48	13.12	13.28	155669

Explore More About XNCR

Coins representing dividend payouts and trends

XNCR Dividend History

Discover Xencor 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

XNCR Stock Split History

Discover Xencor 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

XNCR Historical Prices

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

Web Analytics