XPEL Historical Prices

Summary

Key Stock Metrics

24.25

(April 8, 2025)

52-Week Low

48.58

(August 8, 2024)

52-Week High

103.84

(July 26, 2021)

All-Time High

35.66

(May 22, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-24	0.05	0.05	0.05	0.05	32000
2011-05-26	0.06	0.06	0.04	0.04	33600
2011-06-02	0.03	0.03	0.03	0.03	8000
2011-06-06	0.03	0.03	0.03	0.03	4600
2011-06-08	0.05	0.05	0.05	0.05	400
2011-06-09	0.03	0.03	0.03	0.03	4600
2011-07-06	0.05	0.06	0.05	0.06	40000
2011-07-07	0.06	0.06	0.06	0.06	400
2011-07-19	0.05	0.06	0.05	0.05	12535
2011-07-20	0.06	0.06	0.06	0.06	27000
2011-07-22	0.06	0.06	0.06	0.06	41000
2011-07-25	0.13	0.13	0.06	0.06	7335
2011-08-04	0.07	0.07	0.07	0.07	4000
2011-08-16	0.06	0.06	0.06	0.06	3600
2011-08-23	0.07	0.07	0.07	0.07	12000
2011-08-25	0.07	0.07	0.07	0.07	1750
2011-09-02	0.07	0.07	0.07	0.07	8000
2011-09-09	0.10	0.10	0.10	0.10	1750
2011-09-12	0.06	0.06	0.05	0.05	26350
2011-09-13	0.05	0.05	0.05	0.05	24000
2011-09-26	0.06	0.06	0.06	0.06	50000
2011-10-12	0.19	0.19	0.19	0.19	3000
2011-10-18	0.07	0.07	0.07	0.07	10000
2011-10-19	0.21	0.21	0.21	0.21	10000
2011-10-20	0.08	0.10	0.07	0.10	31450
2011-10-24	0.06	0.06	0.06	0.06	5000
2011-10-26	0.08	0.09	0.08	0.09	30000
2011-10-28	0.11	0.11	0.11	0.11	6000
2011-11-02	0.11	0.11	0.11	0.11	20000
2011-11-04	0.11	0.11	0.11	0.11	2800
2011-11-11	0.06	0.06	0.06	0.06	4000
2011-11-15	0.07	0.07	0.07	0.07	15000
2011-11-23	0.07	0.10	0.07	0.10	14600
2011-11-30	0.09	0.09	0.09	0.09	4000
2011-12-05	0.09	0.09	0.09	0.09	3000
2011-12-07	0.07	0.09	0.07	0.09	5000
2011-12-14	0.09	0.09	0.09	0.09	5000
2011-12-21	0.07	0.07	0.07	0.07	15000
2011-12-30	0.07	0.09	0.07	0.09	41000
2012-01-04	0.09	0.09	0.09	0.09	2000
2012-01-06	0.07	0.07	0.07	0.07	10000
2012-01-12	0.07	0.07	0.06	0.06	12000
2012-01-30	0.06	0.06	0.06	0.06	2380
2012-02-01	0.07	0.07	0.07	0.07	35000
2012-02-02	0.07	0.09	0.07	0.09	111000
2012-02-03	0.09	0.09	0.09	0.12	20000
2012-02-08	0.07	0.08	0.07	0.08	81500
2012-02-09	0.09	0.09	0.09	0.09	14500
2012-02-13	0.08	0.09	0.08	0.09	58390
2012-02-28	0.09	0.09	0.09	0.09	17000
2012-03-02	0.08	0.08	0.08	0.08	50000
2012-03-05	0.10	0.10	0.10	0.10	10000
2012-03-06	0.10	0.10	0.10	0.10	16000
2012-03-13	0.09	0.09	0.09	0.09	19000
2012-04-03	0.10	0.10	0.10	0.10	50000
2012-04-09	0.11	0.13	0.11	0.13	23500
2012-04-10	0.10	0.10	0.09	0.09	40000
2012-04-19	0.12	0.12	0.12	0.12	1000
2012-04-27	0.11	0.11	0.11	0.11	26000
2012-05-01	0.11	0.11	0.11	0.11	5000
2012-05-24	0.09	0.09	0.09	0.09	8900
2012-06-20	0.09	0.09	0.09	0.09	5500
2012-06-25	0.12	0.13	0.12	0.13	40000
2012-06-26	0.15	0.15	0.15	0.15	10000
2012-07-06	0.16	0.17	0.16	0.17	37500
2012-07-10	0.12	0.12	0.12	0.12	10000
2012-08-02	0.15	0.15	0.15	0.15	380
2012-08-24	0.17	0.17	0.17	0.17	4300
2012-08-27	0.20	0.21	0.20	0.21	8500
2012-09-04	0.23	0.24	0.23	0.24	18800
2012-09-05	0.24	0.24	0.22	0.22	5500
2012-09-10	0.20	0.20	0.20	0.20	500
2012-09-19	0.22	0.22	0.22	0.22	2000
2012-09-20	0.25	0.25	0.25	0.25	18000
2012-09-24	0.24	0.24	0.24	0.24	275
2012-10-04	0.14	0.14	0.14	0.14	5000
2012-10-16	0.15	0.15	0.15	0.15	3000
2012-11-02	0.15	0.15	0.15	0.15	11500
2012-11-05	0.15	0.15	0.15	0.15	775
2012-11-09	0.15	0.15	0.15	0.15	600
2012-11-21	0.15	0.16	0.15	0.16	2500
2012-11-26	0.16	0.16	0.13	0.13	68292
2012-11-27	0.12	0.12	0.12	0.12	12000
2012-11-28	0.15	0.15	0.14	0.15	12000
2012-11-30	0.16	0.18	0.14	0.15	27900
2012-12-03	0.17	0.19	0.17	0.18	50500
2012-12-04	0.19	0.19	0.19	0.19	5000
2012-12-05	0.19	0.19	0.19	0.19	5000
2012-12-06	0.19	0.19	0.19	0.19	5000
2012-12-10	0.22	0.22	0.22	0.22	4800
2012-12-11	0.18	0.19	0.17	0.19	17600
2012-12-13	0.19	0.21	0.19	0.21	60500
2012-12-17	0.22	0.22	0.22	0.22	1500
2012-12-20	0.22	0.22	0.22	0.22	3000
2012-12-27	0.23	0.23	0.23	0.23	5450
2012-12-28	0.20	0.23	0.18	0.18	13334
2012-12-31	0.18	0.23	0.18	0.23	57000
2013-01-03	0.19	0.20	0.19	0.20	8000
2013-01-09	0.22	0.23	0.22	0.23	30000
2013-01-10	0.23	0.25	0.23	0.25	33000
2013-01-11	0.26	0.26	0.26	0.26	11000
2013-01-14	0.26	0.26	0.26	0.26	10000
2013-01-15	0.26	0.26	0.26	0.26	600
2013-01-16	0.25	0.26	0.25	0.26	42000
2013-01-17	0.27	0.28	0.27	0.27	37400
2013-01-18	0.29	0.29	0.29	0.29	46000
2013-01-22	0.25	0.29	0.25	0.29	24000
2013-01-23	0.24	0.25	0.24	0.25	29000
2013-01-25	0.25	0.26	0.25	0.25	70000
2013-01-28	0.26	0.26	0.26	0.26	7446
2013-02-11	0.28	0.28	0.28	0.28	17500
2013-02-12	0.28	0.28	0.28	0.28	10000
2013-02-19	0.27	0.27	0.26	0.26	17700
2013-02-25	0.30	0.30	0.30	0.30	10000
2013-02-28	0.30	0.30	0.30	0.30	2500
2013-03-05	0.31	0.36	0.31	0.36	15000
2013-03-06	0.37	0.37	0.33	0.33	8000
2013-03-11	0.36	0.37	0.35	0.35	12600
2013-03-21	0.32	0.33	0.32	0.33	15000
2013-03-22	0.32	0.32	0.32	0.32	5000
2013-03-28	0.38	0.38	0.38	0.38	10000
2013-04-02	0.41	0.41	0.41	0.41	5000
2013-04-03	0.37	0.38	0.37	0.38	2000
2013-04-05	0.37	0.37	0.36	0.36	20000
2013-04-10	0.37	0.37	0.37	0.37	7700
2013-04-16	0.40	0.40	0.37	0.37	11000
2013-04-18	0.38	0.38	0.38	0.38	2500
2013-04-19	0.40	0.40	0.40	0.40	5000
2013-04-22	0.37	0.37	0.37	0.37	20000
2013-04-25	0.37	0.37	0.37	0.37	11400
2013-05-01	0.40	0.40	0.40	0.40	250
2013-05-02	0.40	0.40	0.40	0.40	2250
2013-05-07	0.38	0.41	0.38	0.41	10000
2013-05-09	0.38	0.38	0.38	0.38	10000
2013-05-10	0.38	0.38	0.38	0.38	9000
2013-05-21	0.40	0.40	0.40	0.40	9900
2013-05-23	0.40	0.40	0.39	0.40	20000
2013-05-30	0.40	0.40	0.40	0.40	2500
2013-06-10	0.38	0.44	0.38	0.41	84776
2013-06-12	0.42	0.42	0.42	0.42	500
2013-06-17	0.44	0.44	0.36	0.41	14388
2013-06-19	0.43	0.43	0.40	0.43	15400
2013-06-20	0.47	0.48	0.43	0.43	52588
2013-06-26	0.46	0.46	0.46	0.46	5000
2013-07-05	0.43	0.43	0.43	0.43	12000
2013-07-15	0.44	0.46	0.44	0.46	10250
2013-07-19	0.43	0.44	0.43	0.44	11000
2013-07-22	0.44	0.44	0.44	0.44	15000
2013-07-24	0.45	0.45	0.45	0.45	13500
2013-07-29	0.47	0.51	0.47	0.51	7700
2013-07-30	0.49	0.49	0.49	0.49	6000
2013-07-31	0.55	0.55	0.49	0.49	1850
2013-08-01	0.49	0.49	0.49	0.49	4500
2013-08-07	0.49	0.49	0.49	0.49	1000
2013-08-08	0.49	0.56	0.49	0.56	76000
2013-08-09	0.56	0.56	0.56	0.56	14000
2013-08-16	0.55	0.55	0.55	0.55	12500
2013-08-20	0.50	0.52	0.50	0.52	6440
2013-08-23	0.50	0.51	0.50	0.51	153285
2013-08-27	0.55	0.55	0.55	0.55	6000
2013-08-28	0.59	0.60	0.55	0.55	48500
2013-08-29	0.65	0.70	0.61	0.69	165457
2013-08-30	0.70	0.74	0.70	0.74	15500
2013-09-03	0.76	0.77	0.73	0.74	60180
2013-09-04	0.74	0.76	0.65	0.76	62888
2013-09-05	0.74	0.75	0.69	0.75	38500
2013-09-06	0.74	0.75	0.71	0.74	134000
2013-09-09	0.75	0.87	0.74	0.74	111330
2013-09-10	0.84	0.84	0.81	0.81	19000
2013-09-11	0.81	0.81	0.81	0.81	10000
2013-09-12	0.82	0.83	0.81	0.83	41750
2013-09-13	0.85	0.90	0.85	0.90	6300
2013-09-16	0.91	0.95	0.89	0.94	110800
2013-09-17	0.86	0.86	0.86	0.86	5500
2013-09-18	0.86	1.15	0.86	1.06	517477
2013-09-19	1.13	1.30	1.11	1.23	202200
2013-09-20	1.23	1.23	1.14	1.15	95700
2013-09-23	1.18	1.25	1.18	1.20	93500
2013-09-24	1.20	1.20	1.16	1.16	19273
2013-09-25	1.10	1.19	1.06	1.19	125400
2013-09-26	1.29	1.49	1.15	1.20	24100
2013-09-27	1.20	1.27	1.18	1.20	39900
2013-09-30	1.18	1.21	1.14	1.20	64500
2013-10-01	1.18	1.20	1.15	1.17	41650
2013-10-02	1.17	1.19	1.15	1.19	25745
2013-10-03	1.20	1.20	1.20	1.20	1500
2013-10-04	1.21	1.21	1.20	1.20	14100
2013-10-07	1.20	1.23	1.19	1.21	54500
2013-10-08	1.21	1.30	1.20	1.22	62100
2013-10-09	1.27	1.28	1.23	1.23	28245
2013-10-10	1.29	1.33	1.29	1.33	65500
2013-10-11	1.38	1.39	1.19	1.36	179000
2013-10-15	1.26	1.35	1.26	1.31	14600
2013-10-16	1.30	1.35	1.27	1.30	30107
2013-10-17	1.32	1.32	1.30	1.30	14200
2013-10-18	1.34	1.36	1.26	1.33	47200
2013-10-21	1.30	1.37	1.30	1.33	83450
2013-10-22	1.40	1.41	1.36	1.41	64700
2013-10-23	1.40	1.43	1.40	1.43	42200
2013-10-24	1.45	1.45	1.45	1.45	36000
2013-10-25	1.45	1.45	1.41	1.42	19900
2013-10-28	1.35	1.36	1.30	1.30	27300
2013-10-29	1.23	1.25	1.19	1.21	174700
2013-10-30	1.16	1.20	1.12	1.20	160410
2013-10-31	1.16	1.25	1.14	1.22	28600
2013-11-01	1.25	1.31	1.25	1.31	40500
2013-11-04	1.50	1.70	1.40	1.40	46236
2013-11-05	1.44	1.46	1.40	1.41	33600
2013-11-06	1.44	1.48	1.43	1.45	37500
2013-11-07	1.48	1.56	1.45	1.52	20600
2013-11-08	1.45	1.58	1.45	1.58	24800
2013-11-11	1.58	1.72	1.58	1.70	121697
2013-11-12	1.66	1.68	1.63	1.68	14200
2013-11-13	1.70	1.80	1.70	1.75	74370
2013-11-14	1.77	1.87	1.72	1.80	45200
2013-11-15	1.70	1.83	1.68	1.83	43900
2013-11-18	1.94	1.94	1.79	1.80	44000
2013-11-19	1.85	1.85	1.65	1.65	61045
2013-11-20	1.60	1.65	1.54	1.65	69621
2013-11-21	1.68	1.68	1.55	1.55	50600
2013-11-22	1.60	1.65	1.60	1.60	1100
2013-11-25	1.73	1.78	1.72	1.75	108700
2013-11-26	1.78	1.85	1.77	1.85	18004
2013-11-27	1.93	1.93	1.35	1.56	415979
2013-11-29	1.52	1.59	1.52	1.56	27200
2013-12-02	1.58	1.58	1.51	1.52	23100
2013-12-03	1.46	1.48	1.40	1.40	47400
2013-12-04	1.40	1.46	1.36	1.46	126100
2013-12-05	1.49	1.58	1.46	1.50	113300
2013-12-09	1.45	1.50	1.45	1.50	42649
2013-12-10	1.44	1.46	1.40	1.45	12250
2013-12-11	1.50	1.50	1.45	1.45	12600
2013-12-12	1.46	1.46	1.42	1.42	1850
2013-12-13	1.37	1.49	1.37	1.46	19772
2013-12-16	1.48	1.52	1.38	1.45	62878
2013-12-17	1.38	1.43	1.38	1.43	26414
2013-12-18	1.40	1.40	1.34	1.36	14800
2013-12-19	1.21	1.37	1.19	1.31	57525
2013-12-20	1.32	1.34	1.26	1.26	43475
2013-12-23	1.32	1.44	1.29	1.44	24980
2013-12-24	1.40	1.40	1.40	1.40	5400
2013-12-27	1.40	1.40	1.40	1.40	1100
2013-12-30	1.34	1.37	1.34	1.37	6500
2013-12-31	1.33	1.34	1.28	1.28	36258
2014-01-02	1.26	1.26	1.23	1.23	13620
2014-01-03	1.24	1.37	1.24	1.37	13900
2014-01-06	1.37	1.42	1.36	1.42	38684
2014-01-07	1.42	1.52	1.40	1.51	111870
2014-01-08	1.51	1.51	1.48	1.48	6500
2014-01-09	1.53	1.60	1.50	1.50	22475
2014-01-10	1.50	1.52	1.48	1.48	16060
2014-01-13	1.50	1.50	1.48	1.48	11709
2014-01-14	1.45	1.50	1.45	1.47	16200
2014-01-15	1.46	1.50	1.45	1.45	1765
2014-01-16	1.45	1.50	1.45	1.45	4824
2014-01-17	1.45	1.65	1.45	1.54	18100
2014-01-21	1.51	1.51	1.51	1.51	5000
2014-01-23	1.41	1.43	1.41	1.42	10187
2014-01-24	1.47	1.47	1.47	1.47	100
2014-01-28	1.45	1.53	1.45	1.50	4600
2014-01-29	1.50	1.50	1.48	1.48	3100
2014-01-30	1.48	1.51	1.46	1.51	6600
2014-01-31	1.51	1.51	1.48	1.49	28900
2014-02-03	1.50	1.50	1.46	1.48	13900
2014-02-04	1.52	1.52	1.45	1.45	41800
2014-02-05	1.53	1.53	1.50	1.50	10000
2014-02-06	1.59	1.59	1.51	1.52	15800
2014-02-07	1.55	1.65	1.55	1.64	17750
2014-02-11	1.65	1.71	1.65	1.71	14193
2014-02-12	1.72	1.76	1.72	1.73	19385
2014-02-13	1.70	1.70	1.64	1.64	1770
2014-02-14	1.66	1.66	1.65	1.65	5000
2014-02-18	1.65	1.80	1.65	1.80	2953
2014-02-19	1.82	1.84	1.68	1.71	126720
2014-02-20	1.81	1.82	1.79	1.81	39300
2014-02-21	1.81	1.81	1.74	1.74	6000
2014-02-24	1.82	1.82	1.82	1.82	8000
2014-02-26	1.74	1.74	1.71	1.74	11500
2014-03-04	1.70	1.70	1.70	1.70	3100
2014-03-05	1.68	1.68	1.68	1.68	1100
2014-03-10	1.64	1.64	1.63	1.63	4180
2014-03-11	1.68	1.68	1.67	1.67	630
2014-03-13	1.58	1.58	1.58	1.58	4000
2014-03-14	1.61	1.61	1.61	1.61	2000
2014-03-17	1.57	1.57	1.57	1.57	3000
2014-03-20	1.46	1.51	1.46	1.50	8800
2014-03-21	1.44	1.48	1.41	1.48	3600
2014-03-24	1.50	1.51	1.50	1.50	48600
2014-03-25	1.50	1.50	1.50	1.50	8600
2014-03-28	1.50	1.54	1.50	1.54	8000
2014-03-31	1.67	1.67	1.67	1.67	800
2014-04-01	1.75	1.75	1.52	1.58	45800
2014-04-02	1.60	1.70	1.57	1.70	96050
2014-04-03	1.70	1.70	1.61	1.65	2120
2014-04-04	1.66	1.66	1.55	1.55	10600
2014-04-07	1.53	1.57	1.50	1.52	25549
2014-04-08	1.60	1.60	1.49	1.49	57850
2014-04-09	1.49	1.51	1.49	1.51	4800
2014-04-10	1.52	1.52	1.52	1.52	930
2014-04-11	1.45	1.52	1.44	1.44	12800
2014-04-14	1.50	1.50	1.45	1.50	41082
2014-04-15	1.48	1.49	1.47	1.48	8185
2014-04-16	1.50	1.50	1.42	1.45	20278
2014-04-17	1.51	1.51	1.45	1.45	9500
2014-04-21	1.51	1.51	1.43	1.48	11700
2014-04-22	1.45	1.58	1.45	1.58	51200
2014-04-23	1.55	1.56	1.49	1.49	29260
2014-04-24	1.54	1.55	1.54	1.55	5000
2014-04-28	1.52	1.52	1.46	1.48	21005
2014-04-30	1.57	1.61	1.52	1.59	23500
2014-05-01	1.57	1.57	1.54	1.56	14940
2014-05-02	1.56	1.56	1.56	1.56	700
2014-05-05	1.53	1.53	1.45	1.48	116770
2014-05-06	1.56	1.56	1.45	1.45	4000
2014-05-07	1.40	1.51	1.37	1.51	32792
2014-05-09	1.52	1.52	1.48	1.50	13300
2014-05-12	1.51	1.51	1.42	1.42	56400
2014-05-13	1.42	1.45	1.42	1.45	3000
2014-05-15	1.45	1.45	1.45	1.45	2500
2014-05-20	1.50	1.58	1.45	1.55	9800
2014-05-21	1.51	1.55	1.40	1.55	5980
2014-05-22	1.55	1.55	1.51	1.51	5400
2014-05-23	1.50	1.50	1.49	1.49	1600
2014-05-27	1.50	1.58	1.50	1.58	8500
2014-05-28	1.50	1.55	1.48	1.54	9000
2014-05-30	1.60	1.69	1.58	1.68	71400
2014-06-02	1.78	1.86	1.69	1.78	82200
2014-06-03	1.85	1.85	1.65	1.81	37100
2014-06-04	1.79	1.79	1.65	1.73	12790
2014-06-05	1.70	1.70	1.66	1.67	12350
2014-06-06	1.67	1.70	1.67	1.70	7400
2014-06-09	1.69	1.70	1.65	1.70	0
2014-06-10	1.71	1.71	1.71	1.71	0
2014-06-11	1.67	1.67	1.67	1.67	100
2014-06-12	1.69	1.81	1.65	1.65	0
2014-06-13	1.71	1.72	1.71	1.72	4000
2014-06-16	1.70	1.70	1.67	1.67	0
2014-06-18	1.70	1.70	1.70	1.70	900
2014-06-19	1.63	1.70	1.62	1.70	2700
2014-06-20	1.65	1.69	1.65	1.67	4800
2014-06-23	1.66	1.66	1.66	1.66	500
2014-06-24	1.63	1.63	1.63	1.63	300
2014-06-25	1.60	1.60	1.60	1.60	250
2014-06-27	1.58	1.60	1.58	1.60	2100
2014-06-30	1.70	1.71	1.62	1.65	54100
2014-07-02	1.68	1.68	1.60	1.62	43300
2014-07-03	1.64	1.64	1.62	1.62	4300
2014-07-07	1.59	1.63	1.59	1.63	4400
2014-07-08	1.60	1.60	1.59	1.60	5400
2014-07-09	1.60	1.60	1.60	1.60	200
2014-07-10	1.60	1.62	1.60	1.60	7800
2014-07-11	1.71	1.75	1.68	1.68	10000
2014-07-14	1.66	1.73	1.66	1.70	14100
2014-07-18	1.71	1.71	1.71	1.71	900
2014-07-21	1.66	1.66	1.66	1.66	700
2014-07-22	1.70	1.74	1.70	1.74	2500
2014-07-23	1.74	1.74	1.74	1.74	350
2014-07-24	1.71	1.72	1.66	1.66	3150
2014-07-25	1.65	1.72	1.65	1.72	2692
2014-07-28	1.71	1.90	1.71	1.82	23682
2014-07-29	1.87	1.90	1.82	1.87	13000
2014-08-01	1.84	1.84	1.83	1.83	700
2014-08-05	1.78	1.80	1.78	1.79	9400
2014-08-06	1.80	1.80	1.74	1.75	13396
2014-08-07	1.76	1.77	1.75	1.75	11300
2014-08-08	1.75	1.76	1.75	1.75	1050
2014-08-11	1.75	1.84	1.75	1.84	4267
2014-08-12	1.83	1.88	1.83	1.86	20273
2014-08-13	1.88	1.88	1.88	1.88	300
2014-08-14	1.94	1.94	1.87	1.87	10992
2014-08-15	1.85	1.87	1.85	1.87	2000
2014-08-19	1.87	1.87	1.87	1.87	3000
2014-08-20	1.88	1.88	1.87	1.87	3500
2014-08-21	1.87	1.87	1.80	1.81	21000
2014-08-22	1.87	2.20	1.87	2.12	15750
2014-08-25	2.22	2.22	2.09	2.14	10465
2014-08-26	1.99	2.00	1.98	2.00	8400
2014-08-27	2.50	2.50	2.25	2.30	42440
2014-08-28	2.20	2.33	2.20	2.25	21312
2014-08-29	2.25	2.40	2.25	2.36	118961
2014-09-02	2.44	2.47	2.27	2.30	33396
2014-09-03	2.29	2.31	2.28	2.30	5475
2014-09-04	2.28	2.28	2.28	2.28	4715
2014-09-05	2.40	2.52	2.40	2.50	32550
2014-09-08	2.51	2.55	2.38	2.44	28495
2014-09-09	2.48	2.48	2.39	2.40	36851
2014-09-10	2.35	2.41	2.35	2.39	15100
2014-09-11	2.42	3.06	2.41	2.79	98365
2014-09-12	2.98	2.98	2.80	2.85	65647
2014-09-15	3.03	3.37	3.00	3.37	60437
2014-09-16	3.32	3.33	3.04	3.10	23791
2014-09-17	3.13	3.13	3.00	3.00	19635
2014-09-18	3.01	3.19	2.95	3.15	54575
2014-09-19	3.14	3.17	3.10	3.16	19213
2014-09-22	3.15	3.27	3.15	3.15	30640
2014-09-23	3.15	3.16	3.00	3.05	20700
2014-09-24	3.03	3.05	2.95	2.95	14039
2014-09-25	2.97	3.05	2.85	3.00	34303
2014-09-26	3.01	3.01	2.89	2.89	23144
2014-09-29	2.94	2.99	2.88	2.99	43285
2014-09-30	2.99	3.03	2.96	3.00	30230
2014-10-01	3.01	3.09	3.00	3.05	5920
2014-10-02	3.05	3.06	2.95	3.00	33395
2014-10-03	2.99	3.15	2.99	3.15	14300
2014-10-06	3.21	3.39	3.15	3.20	35210
2014-10-07	3.24	3.30	3.22	3.28	19948
2014-10-08	3.25	3.26	3.17	3.17	2100
2014-10-09	3.20	3.20	3.19	3.20	1419
2014-10-10	3.22	3.22	3.22	3.22	1500
2014-10-14	3.17	3.20	2.89	2.90	156866
2014-10-15	2.90	2.93	2.61	2.85	35804
2014-10-16	2.88	2.88	2.70	2.80	14864
2014-10-17	2.83	2.94	2.75	2.76	34581
2014-10-20	2.93	3.00	2.84	2.84	17340
2014-10-21	2.90	2.90	2.80	2.80	6900
2014-10-22	2.92	2.93	2.78	2.80	13500
2014-10-23	2.80	2.82	2.79	2.81	2880
2014-10-24	2.84	2.84	2.73	2.74	9706
2014-10-27	2.75	2.84	2.74	2.84	16090
2014-10-28	2.84	2.84	2.79	2.79	3664
2014-10-29	2.80	2.80	2.76	2.76	13600
2014-10-30	2.75	2.80	2.75	2.80	5400
2014-10-31	2.86	2.90	2.76	2.76	9394
2014-11-03	2.92	3.16	2.85	2.88	5804
2014-11-04	2.83	2.84	2.82	2.82	400
2014-11-05	2.91	2.91	2.91	2.91	1550
2014-11-06	2.95	2.97	2.95	2.96	5845
2014-11-07	3.02	3.05	3.01	3.05	3320
2014-11-10	3.00	3.01	3.00	3.01	6000
2014-11-11	3.00	3.02	2.99	2.99	16212
2014-11-12	3.00	3.19	2.98	3.19	10350
2014-11-13	3.20	3.20	3.15	3.15	6000
2014-11-14	3.21	3.29	3.11	3.25	28107
2014-11-17	3.25	3.35	3.25	3.34	15145
2014-11-18	3.40	3.66	3.39	3.49	41080
2014-11-19	3.66	3.80	3.57	3.79	51656
2014-11-20	3.75	3.84	3.66	3.74	44138
2014-11-21	3.74	3.74	3.44	3.44	81920
2014-11-24	3.40	3.58	3.39	3.58	14298
2014-11-25	3.65	3.76	3.51	3.61	64124
2014-11-26	3.61	3.70	3.50	3.68	56482
2014-11-28	3.55	3.70	3.53	3.56	12262
2014-12-01	3.58	3.59	3.45	3.52	12174
2014-12-02	3.56	3.56	3.50	3.50	5260
2014-12-03	3.48	3.55	3.29	3.39	44679
2014-12-04	3.40	3.41	3.35	3.40	12045
2014-12-05	3.30	3.61	3.18	3.61	20855
2014-12-08	3.41	3.57	3.25	3.25	15805
2014-12-09	3.25	3.28	3.18	3.18	11540
2014-12-10	3.18	3.40	3.18	3.18	23620
2014-12-11	3.22	3.22	3.16	3.21	17800
2014-12-12	3.22	3.26	2.99	3.04	61215
2014-12-15	3.04	3.10	2.91	3.08	30225
2014-12-16	3.11	3.19	2.77	3.07	35080
2014-12-17	3.04	3.05	3.04	3.05	4550
2014-12-18	2.92	3.09	2.91	3.01	18662
2014-12-19	3.00	3.00	2.84	2.94	17598
2014-12-22	2.93	3.00	2.91	3.00	7448
2014-12-23	3.00	3.02	2.95	3.01	8900
2014-12-29	3.18	3.18	3.01	3.01	6185
2014-12-30	3.14	3.15	3.06	3.09	25700
2014-12-31	3.03	3.14	2.95	3.14	4828
2015-01-02	3.15	3.17	3.15	3.17	5849
2015-01-05	3.12	3.16	3.10	3.14	17667
2015-01-06	3.09	3.14	3.02	3.12	14815
2015-01-07	3.11	3.13	3.11	3.12	3100
2015-01-08	3.08	3.09	3.01	3.05	17000
2015-01-09	3.08	3.10	2.97	3.09	7960
2015-01-12	3.05	3.08	3.00	3.01	4100
2015-01-13	3.00	3.10	3.00	3.10	9500
2015-01-14	3.00	3.01	2.91	2.99	14335
2015-01-15	2.97	2.97	2.90	2.91	2586
2015-01-16	2.90	2.90	2.80	2.85	46352
2015-01-20	2.85	2.86	2.80	2.80	11358
2015-01-21	2.79	2.80	2.70	2.75	33790
2015-01-22	2.75	2.79	2.74	2.75	7967
2015-01-23	2.74	2.79	2.74	2.76	11877
2015-01-26	2.73	2.75	2.70	2.74	12634
2015-01-27	2.78	2.79	2.70	2.75	11500
2015-01-28	2.77	2.77	2.72	2.75	15380
2015-01-29	2.74	2.74	2.60	2.60	46330
2015-01-30	2.58	2.70	2.58	2.70	22915
2015-02-02	2.70	2.70	2.67	2.67	11200
2015-02-03	2.66	2.92	2.64	2.92	54700
2015-02-04	2.93	2.93	2.85	2.85	4650
2015-02-05	2.96	2.96	2.74	2.80	31180
2015-02-06	2.89	3.21	2.89	3.11	48797
2015-02-09	3.10	3.30	3.09	3.30	12280
2015-02-10	3.39	3.39	3.33	3.33	11945
2015-02-11	3.19	3.40	3.19	3.34	30375
2015-02-12	3.34	3.35	3.28	3.33	6400
2015-02-13	3.35	3.35	3.19	3.25	27440
2015-02-17	3.25	3.25	2.95	3.15	13220
2015-02-18	3.08	3.12	3.03	3.12	24350
2015-02-19	3.05	3.09	3.02	3.09	13800
2015-02-20	3.08	3.25	2.99	2.99	7200
2015-02-23	3.00	3.00	2.90	2.93	38384
2015-02-24	2.92	3.02	2.91	3.02	26662
2015-02-25	2.99	3.24	2.99	3.00	19619
2015-02-26	2.99	3.10	2.97	3.10	23734
2015-02-27	3.16	3.36	3.15	3.21	95400
2015-03-02	3.47	3.50	3.32	3.48	32964
2015-03-03	3.35	3.43	3.35	3.40	15019
2015-03-04	3.43	3.50	3.37	3.37	9098
2015-03-05	3.50	3.50	3.43	3.43	10600
2015-03-06	3.45	3.49	3.45	3.49	4900
2015-03-09	3.51	3.60	3.50	3.55	14627
2015-03-10	3.60	3.68	3.58	3.66	17281
2015-03-11	3.65	3.65	3.55	3.55	2970
2015-03-12	3.65	3.65	3.50	3.50	4180
2015-03-13	3.50	3.51	3.50	3.50	1275
2015-03-16	3.50	3.51	3.50	3.50	3350
2015-03-17	3.50	3.74	3.50	3.74	4900
2015-03-18	3.60	3.71	3.60	3.67	11550
2015-03-19	3.67	3.67	3.67	3.67	2173
2015-03-20	3.66	3.74	3.65	3.65	7671
2015-03-23	3.54	3.55	3.47	3.49	17900
2015-03-24	3.49	3.50	3.49	3.50	13800
2015-03-25	3.51	3.51	3.48	3.48	14420
2015-03-26	3.41	3.55	3.41	3.45	11430
2015-03-27	3.65	3.66	3.65	3.66	3400
2015-03-30	3.55	3.55	3.25	3.40	78432
2015-03-31	3.25	6.12	2.34	3.00	58837
2015-04-01	3.04	3.18	3.04	3.11	39740
2015-04-02	3.18	3.18	2.99	2.99	32930
2015-04-06	3.00	3.05	2.98	2.99	43567
2015-04-07	3.03	3.19	2.97	2.98	41800
2015-04-08	2.98	2.99	2.93	2.95	25300
2015-04-09	2.95	3.00	2.95	3.00	5000
2015-04-10	3.05	3.05	3.02	3.02	8000
2015-04-13	3.00	3.00	2.97	2.97	1260
2015-04-15	2.99	3.10	2.99	3.10	7363
2015-04-16	3.05	3.05	3.05	3.05	5000
2015-04-17	3.05	3.05	3.05	3.05	100
2015-04-20	3.00	3.00	3.00	3.00	100
2015-04-21	3.00	3.00	2.95	3.00	9450
2015-04-22	3.02	3.08	3.01	3.08	22200
2015-04-23	3.10	3.20	3.10	3.16	15100
2015-04-24	3.17	3.24	3.09	3.10	7100
2015-04-27	2.61	3.21	2.54	3.01	14263
2015-04-28	3.02	3.03	3.02	3.03	6930
2015-04-29	3.00	3.00	3.00	3.00	5000
2015-04-30	3.01	3.01	2.89	2.89	9750
2015-05-01	2.95	3.07	2.95	3.00	1900
2015-05-04	3.05	3.05	3.00	3.00	3155
2015-05-05	2.97	3.00	2.97	3.00	1900
2015-05-06	2.95	2.95	2.88	2.88	2600
2015-05-07	2.87	2.87	2.87	2.87	334
2015-05-08	2.85	3.00	2.75	3.00	5500
2015-05-11	3.00	3.00	2.80	2.97	12675
2015-05-12	2.97	2.97	2.95	2.96	730
2015-05-13	2.94	2.95	2.94	2.95	1200
2015-05-14	3.00	3.00	2.83	2.89	10195
2015-05-19	2.88	3.15	2.88	3.15	23900
2015-05-20	3.12	3.15	3.12	3.13	2600
2015-05-22	2.92	2.92	2.90	2.91	2150
2015-05-26	2.90	2.90	2.90	2.90	14000
2015-05-27	2.90	2.90	2.85	2.85	1500
2015-05-28	2.83	2.99	2.83	2.89	29775
2015-05-29	2.85	2.85	2.85	2.85	5000
2015-06-01	2.90	2.98	2.86	2.98	18564
2015-06-02	3.00	3.00	2.90	2.93	26290
2015-06-03	2.95	2.95	2.90	2.94	9280
2015-06-04	2.85	2.97	2.85	2.97	9532
2015-06-05	2.99	3.01	2.98	3.00	9200
2015-06-08	2.93	3.01	2.93	3.00	14825
2015-06-09	3.00	3.01	2.98	3.01	3185
2015-06-10	3.03	3.03	3.03	3.03	1000
2015-06-11	3.05	3.11	3.01	3.11	7194
2015-06-12	3.10	3.16	3.00	3.16	23296
2015-06-15	3.06	3.10	3.04	3.10	20950
2015-06-16	3.10	3.10	3.03	3.10	24556
2015-06-17	3.07	3.09	3.04	3.06	37500
2015-06-18	3.07	3.07	3.04	3.07	15788
2015-06-19	3.08	3.09	3.07	3.07	8744
2015-06-22	3.07	3.25	3.07	3.22	11350
2015-06-23	3.22	3.22	3.18	3.18	8820
2015-06-24	3.18	3.18	3.18	3.18	800
2015-06-25	3.22	3.23	3.22	3.22	9860
2015-06-26	3.20	3.30	3.20	3.26	6650
2015-06-29	3.25	3.25	3.15	3.15	31417
2015-06-30	3.15	3.15	3.12	3.12	3780
2015-07-02	3.12	3.18	3.09	3.14	9974
2015-07-06	3.14	3.21	3.14	3.21	1900
2015-07-07	3.22	3.22	3.19	3.19	5650
2015-07-08	3.20	3.22	3.06	3.06	12285
2015-07-09	3.09	3.15	3.09	3.15	4850
2015-07-10	3.12	3.17	3.10	3.17	4900
2015-07-13	3.17	3.20	3.12	3.20	22000
2015-07-14	3.14	3.31	3.14	3.27	28150
2015-07-15	3.23	4.28	3.23	3.30	15044
2015-07-16	3.35	3.35	3.35	3.35	7000
2015-07-17	3.43	3.43	3.25	3.25	45550
2015-07-20	3.33	3.35	3.25	3.30	14248
2015-07-21	3.30	3.33	3.28	3.33	7615
2015-07-22	3.30	3.33	3.24	3.30	12400
2015-07-23	3.40	3.40	3.38	3.40	7420
2015-07-24	3.45	3.51	3.45	3.46	4665
2015-07-27	3.45	3.51	3.30	3.39	7190
2015-07-28	3.32	3.32	3.30	3.30	2730
2015-07-29	3.26	3.44	3.26	3.44	3630
2015-07-30	3.40	3.40	3.29	3.29	17990
2015-07-31	3.30	3.32	3.30	3.32	38410
2015-08-04	3.32	3.40	3.32	3.40	6700
2015-08-05	3.41	3.49	3.40	3.45	25763
2015-08-06	3.40	3.49	3.40	3.40	6900
2015-08-07	3.40	3.45	3.40	3.45	21913
2015-08-10	3.52	3.65	3.50	3.64	13265
2015-08-11	3.69	3.69	3.60	3.60	4703
2015-08-12	3.57	3.73	3.57	3.70	15975
2015-08-13	3.76	3.84	3.76	3.80	20000
2015-08-14	3.80	3.92	3.80	3.86	15550
2015-08-17	3.95	3.99	3.84	3.85	21590
2015-08-18	3.85	3.85	3.79	3.85	19747
2015-08-19	3.91	3.91	3.75	3.80	25730
2015-08-20	3.81	3.81	3.60	3.75	13581
2015-08-21	3.59	3.77	3.54	3.54	4368
2015-08-24	3.36	3.38	3.05	3.30	25382
2015-08-25	3.50	3.50	3.50	3.50	500
2015-08-26	3.51	3.51	3.51	3.51	1500
2015-08-27	3.45	3.56	3.44	3.56	10300
2015-08-28	3.54	3.70	3.54	3.60	14111
2015-08-31	3.01	3.01	2.56	2.69	106184
2015-09-01	2.69	2.69	2.33	2.43	52905
2015-09-02	2.52	2.75	2.45	2.65	22720
2015-09-03	2.70	2.70	2.52	2.64	10360
2015-09-04	2.70	2.70	2.47	2.53	16445
2015-09-08	2.55	2.58	2.53	2.58	11450
2015-09-09	2.60	2.60	2.49	2.49	15150
2015-09-10	2.50	2.50	2.40	2.40	8950
2015-09-11	2.46	2.46	2.24	2.24	27650
2015-09-14	2.28	2.29	2.25	2.25	32150
2015-09-15	2.26	2.40	2.24	2.39	21196
2015-09-16	2.49	2.54	2.38	2.47	14050
2015-09-17	2.51	2.56	2.47	2.52	10000
2015-09-18	2.57	2.58	2.52	2.54	10720
2015-09-23	2.59	2.66	2.59	2.65	2700
2015-09-24	2.37	2.37	2.37	2.37	273
2015-09-25	2.40	2.40	2.35	2.37	22000
2015-09-28	2.37	2.37	2.35	2.35	2000
2015-09-29	2.35	2.35	2.34	2.34	1000
2015-09-30	2.47	2.51	2.26	2.26	12865
2015-10-01	2.26	2.26	2.26	2.26	1065
2015-10-02	2.26	2.30	2.25	2.30	8000
2015-10-05	2.27	2.30	2.25	2.30	20055
2015-10-06	2.26	2.26	2.14	2.25	7800
2015-10-07	2.28	2.28	2.05	2.10	37540
2015-10-08	2.06	2.11	2.05	2.11	18435
2015-10-09	2.03	2.21	2.00	2.21	32250
2015-10-13	2.21	2.21	2.20	2.20	6600
2015-10-16	2.19	2.23	2.14	2.14	1630
2015-10-19	2.20	2.20	2.20	2.20	5079
2015-10-20	2.16	2.16	2.13	2.14	1700
2015-10-21	2.14	2.14	2.07	2.10	9300
2015-10-22	2.10	2.10	2.05	2.05	11480
2015-10-26	2.05	2.08	2.05	2.05	8900
2015-10-28	2.15	2.15	2.05	2.05	16700
2015-10-29	2.05	2.05	2.05	2.05	1900
2015-10-30	2.06	2.06	2.04	2.05	7500
2015-11-02	2.10	2.10	2.05	2.05	6696
2015-11-03	2.00	2.09	2.00	2.09	2900
2015-11-05	2.11	2.20	2.10	2.10	3200
2015-11-09	2.10	2.10	2.10	2.10	6000
2015-11-10	2.10	2.10	2.10	2.10	3600
2015-11-11	2.15	2.15	2.10	2.10	2900
2015-11-12	2.20	2.21	2.19	2.21	7580
2015-11-16	2.05	2.10	2.00	2.10	5100
2015-11-17	2.14	2.15	2.13	2.15	2600
2015-11-18	2.16	2.20	2.15	2.20	5140
2015-11-19	2.05	2.05	2.05	2.05	1100
2015-11-20	2.00	2.01	2.00	2.00	900
2015-11-23	2.05	2.06	2.00	2.06	24300
2015-11-24	2.06	2.07	2.05	2.05	2400
2015-11-25	2.05	2.05	2.05	2.05	3200
2015-11-30	2.05	2.05	1.57	1.85	115626
2015-12-01	1.80	1.82	1.74	1.82	22080
2015-12-02	1.67	1.88	1.66	1.85	24250
2015-12-03	1.89	2.00	1.89	1.95	1675
2015-12-04	2.00	2.00	1.97	1.97	1050
2015-12-07	1.98	2.04	1.98	2.04	3300
2015-12-08	2.05	2.11	1.99	2.00	3470
2015-12-09	2.13	2.13	2.13	2.13	3500
2015-12-10	2.13	2.13	2.01	2.01	2680
2015-12-11	1.98	2.13	1.98	2.13	9000
2015-12-15	1.95	2.10	1.85	2.10	10200
2015-12-17	2.04	2.04	2.00	2.00	17000
2015-12-18	1.95	2.00	1.94	2.00	5600
2015-12-21	2.00	2.00	1.90	2.00	7500
2015-12-22	2.01	2.01	1.95	1.98	9900
2015-12-23	1.99	1.99	1.83	1.97	8240
2015-12-29	1.97	1.98	1.97	1.98	24300
2015-12-30	1.85	1.85	1.22	1.22	65448
2015-12-31	0.92	1.02	0.72	1.01	213419
2016-01-04	1.05	1.05	0.95	0.95	86571
2016-01-05	1.02	1.16	1.02	1.10	19575
2016-01-06	1.10	1.16	1.04	1.16	8347
2016-01-07	1.05	1.17	0.91	0.91	51663
2016-01-08	1.05	1.05	0.95	0.96	6000
2016-01-11	0.99	0.99	0.88	0.88	5299
2016-01-12	0.80	0.85	0.80	0.81	10380
2016-01-13	0.73	0.76	0.64	0.65	47109
2016-01-14	0.69	0.75	0.67	0.67	22135
2016-01-15	0.67	0.68	0.65	0.66	29500
2016-01-19	0.68	0.68	0.65	0.65	92670
2016-01-20	0.63	0.70	0.63	0.69	24151
2016-01-21	0.78	0.83	0.78	0.78	1000
2016-01-22	0.82	0.82	0.82	0.82	1560
2016-01-25	0.83	0.83	0.77	0.77	4000
2016-01-27	0.83	0.91	0.83	0.91	3872
2016-01-28	0.94	0.94	0.85	0.85	6501
2016-01-29	0.77	0.77	0.77	0.77	8650
2016-02-02	0.91	0.91	0.90	0.90	3000
2016-02-03	0.90	0.90	0.90	0.90	7070
2016-02-04	0.91	0.91	0.91	0.91	110
2016-02-05	0.90	0.90	0.90	0.90	1000
2016-02-08	0.86	0.86	0.81	0.81	11551
2016-02-09	0.80	0.89	0.80	0.81	22300
2016-02-10	0.76	0.85	0.76	0.81	3370
2016-02-11	0.80	0.80	0.79	0.79	17065
2016-02-12	0.80	0.80	0.80	0.80	1750
2016-02-16	0.77	0.77	0.77	0.77	1000
2016-02-17	0.80	0.81	0.80	0.81	8400
2016-02-19	0.81	0.85	0.81	0.85	14833
2016-02-22	0.90	0.90	0.84	0.90	28600
2016-02-23	0.89	0.95	0.88	0.90	31854
2016-02-24	0.88	0.90	0.88	0.90	7000
2016-02-25	0.90	0.90	0.89	0.89	3780
2016-02-26	0.90	0.90	0.90	0.90	860
2016-02-29	0.91	0.91	0.91	0.91	564
2016-03-02	0.92	0.92	0.88	0.88	322
2016-03-04	0.88	0.88	0.88	0.88	500
2016-03-07	0.89	0.89	0.89	0.89	2506
2016-03-09	0.88	0.88	0.88	0.88	1500
2016-03-10	0.89	0.89	0.89	0.89	12000
2016-03-11	0.90	0.90	0.83	0.83	7400
2016-03-16	0.80	0.80	0.80	0.80	1200
2016-03-17	0.00	0.00	0.00	0.80	0
2016-03-18	0.85	0.88	0.85	0.88	1111
2016-03-21	0.86	0.86	0.85	0.85	4000
2016-03-22	0.91	0.91	0.90	0.90	1500
2016-03-23	0.90	0.90	0.85	0.85	2750
2016-03-24	0.86	0.86	0.86	0.86	5300
2016-03-29	0.87	0.87	0.80	0.80	29550
2016-03-30	0.81	0.81	0.79	0.79	4400
2016-03-31	0.81	0.81	0.80	0.81	5150
2016-04-01	0.00	0.00	0.00	0.81	0
2016-04-05	0.87	0.91	0.87	0.91	8500
2016-04-06	0.00	0.00	0.00	0.91	0
2016-04-07	0.79	1.01	0.79	1.01	18490
2016-04-08	0.00	0.00	0.00	1.01	0
2016-04-11	1.01	1.01	1.00	1.00	9658
2016-04-12	1.01	1.02	0.94	0.94	3650
2016-04-14	1.02	1.18	1.01	1.01	11385
2016-04-18	1.01	1.01	1.01	1.01	0
2016-04-19	1.04	1.04	1.04	1.04	400
2016-04-20	1.00	1.00	1.00	1.00	2000
2016-04-21	1.00	1.00	1.00	1.00	0
2016-04-22	1.00	1.00	1.00	1.00	15000
2016-04-25	1.08	1.08	1.00	1.01	8800
2016-04-26	1.00	1.01	1.00	1.01	850
2016-04-27	1.05	1.05	1.05	1.05	1000
2016-04-28	1.05	1.05	1.04	1.04	7000
2016-04-29	1.04	1.06	1.03	1.06	16900
2016-05-02	1.05	1.05	1.05	1.05	3000
2016-05-03	1.05	1.05	1.05	1.05	0
2016-05-04	1.05	1.05	1.05	1.05	0
2016-05-05	1.05	1.05	1.04	1.04	1400
2016-05-06	1.05	1.05	1.05	1.05	1000
2016-05-09	1.01	1.01	1.01	1.01	6450
2016-05-10	1.01	1.01	1.01	1.01	10000
2016-05-11	1.01	1.01	0.97	0.97	900
2016-05-12	1.00	1.00	1.00	1.00	10000
2016-05-13	0.96	0.96	0.95	0.95	6010
2016-05-16	0.95	0.95	0.95	0.95	500
2016-05-17	0.95	1.00	0.95	1.00	12500
2016-05-18	0.96	0.96	0.96	0.96	8000
2016-05-19	0.96	0.96	0.96	0.96	0
2016-05-20	0.96	0.96	0.96	0.96	5000
2016-05-24	0.96	0.96	0.95	0.95	16400
2016-05-25	1.01	1.01	1.01	1.01	6000
2016-05-26	1.05	1.10	0.96	1.04	35450
2016-05-27	1.04	1.04	1.03	1.03	9600
2016-05-31	1.02	1.02	1.01	1.01	36700
2016-06-01	1.01	1.05	1.01	1.02	15500
2016-06-02	1.03	1.03	1.00	1.00	8200
2016-06-03	1.00	1.02	1.00	1.01	102900
2016-06-06	1.01	1.02	1.01	1.02	83387
2016-06-07	1.02	1.02	0.98	0.98	20100
2016-06-10	1.01	1.01	1.01	1.01	6000
2016-06-13	1.00	1.01	0.95	0.95	32692
2016-06-14	0.95	0.95	0.95	0.95	0
2016-06-15	1.09	1.10	1.09	1.10	16900
2016-06-16	1.01	1.12	1.01	1.12	10250
2016-06-17	1.12	1.12	1.12	1.12	6741
2016-06-21	1.12	1.12	1.12	1.12	4400
2016-06-22	1.12	1.12	1.05	1.05	7900
2016-06-23	1.08	1.12	1.08	1.12	3500
2016-06-24	1.07	1.13	1.03	1.03	21690
2016-06-27	1.02	1.15	1.02	1.15	9800
2016-06-28	1.15	1.15	1.15	1.15	0
2016-06-29	1.15	1.15	1.15	1.15	0
2016-06-30	1.15	1.15	1.15	1.15	0
2016-07-01	1.15	1.15	1.15	1.15	0
2016-07-05	1.15	1.15	1.15	1.15	0
2016-07-06	1.15	1.15	1.15	1.15	0
2016-07-07	1.14	1.14	1.14	1.14	1000
2016-07-08	1.14	1.14	1.14	1.14	0
2016-07-11	1.14	1.14	1.14	1.14	0
2016-07-12	1.14	1.14	1.14	1.14	0
2016-07-13	1.14	1.14	1.14	1.14	0
2016-07-14	1.07	1.07	1.07	1.07	2500
2016-07-15	1.06	1.06	1.06	1.06	7476
2016-07-18	1.06	1.06	1.06	1.06	0
2016-07-19	1.12	1.12	1.12	1.12	600
2016-07-20	1.12	1.12	1.12	1.12	0
2016-07-21	1.12	1.12	1.12	1.12	0
2016-07-22	1.09	1.09	1.09	1.09	2000
2016-07-25	1.06	1.06	1.05	1.05	2290
2016-07-26	1.06	1.07	1.04	1.04	6300
2016-07-27	1.04	1.04	1.04	1.04	0
2016-07-28	1.08	1.08	1.07	1.07	6000
2016-07-29	1.03	1.07	1.03	1.07	1350
2016-08-01	1.07	1.07	1.07	1.07	0
2016-08-02	1.09	1.09	1.05	1.05	18700
2016-08-03	1.05	1.07	1.05	1.06	11700
2016-08-04	1.13	1.13	1.13	1.13	1000
2016-08-05	1.13	1.13	1.13	1.13	0
2016-08-08	1.12	1.12	1.12	1.12	1000
2016-08-09	1.13	1.13	1.09	1.09	2000
2016-08-11	1.10	1.12	1.10	1.12	1815
2016-08-15	1.10	1.11	1.10	1.11	1950
2016-08-17	1.15	1.15	1.15	1.15	3300
2016-08-18	1.15	1.17	1.15	1.17	3000
2016-08-23	1.16	1.16	1.16	1.16	100
2016-08-25	1.12	1.12	1.12	1.12	140
2016-08-29	1.16	1.16	1.16	1.16	10000
2016-08-30	1.06	1.25	1.05	1.22	16700
2016-09-06	1.21	1.24	1.21	1.24	22200
2016-09-09	1.26	1.26	1.26	1.26	1500
2016-09-20	1.35	1.35	1.35	1.35	100
2016-09-21	1.35	1.35	1.35	1.35	9900
2016-09-23	1.40	1.40	1.40	1.40	100
2016-09-26	1.41	1.41	1.41	1.41	150
2016-09-27	1.44	1.44	1.41	1.43	4500
2016-09-29	1.40	1.40	1.40	1.40	1000
2016-09-30	1.39	1.39	1.39	1.39	1500
2016-10-03	1.36	1.36	1.36	1.36	300
2016-10-04	1.36	1.36	1.36	1.36	500
2016-10-06	1.35	1.36	1.35	1.35	1896
2016-10-11	1.35	1.35	1.35	1.35	7880
2016-10-14	1.35	1.35	1.35	1.35	1000
2016-10-18	1.35	1.35	1.35	1.35	175
2016-10-19	1.30	1.30	1.30	1.30	1500
2016-10-24	1.28	1.28	1.12	1.12	20000
2016-10-25	1.20	1.20	1.20	1.20	1000
2016-10-27	1.18	1.18	1.09	1.18	8681
2016-10-31	1.18	1.18	1.18	1.18	2100
2016-11-01	1.18	1.18	1.18	1.18	1600
2016-11-08	1.08	1.09	1.05	1.09	25900
2016-11-09	1.18	1.18	1.18	1.18	6000
2016-11-11	1.02	1.05	1.02	1.05	3825
2016-11-15	1.11	1.15	1.11	1.14	44590
2016-11-16	1.14	1.14	1.13	1.13	6000
2016-11-17	1.19	1.19	1.12	1.12	25300
2016-11-22	1.19	1.20	1.19	1.20	1891
2016-11-23	1.27	1.29	1.27	1.29	12472
2016-11-25	1.29	1.35	1.26	1.26	10000
2016-11-28	1.30	1.30	1.30	1.30	5226
2016-11-30	1.28	1.29	1.28	1.29	21000
2016-12-02	1.28	1.28	1.28	1.28	25900
2016-12-05	1.26	1.28	1.25	1.25	30915
2016-12-06	1.25	1.25	1.20	1.20	59200
2016-12-07	1.25	1.26	1.25	1.26	22300
2016-12-08	1.29	1.29	1.29	1.29	5000
2016-12-09	1.30	1.30	1.30	1.30	5900
2016-12-12	1.27	1.27	1.27	1.27	22312
2016-12-14	1.29	1.29	1.29	1.29	4000
2016-12-15	1.30	1.30	1.29	1.29	8000
2016-12-19	1.29	1.35	1.25	1.35	16000
2016-12-20	1.31	1.31	1.30	1.30	12800
2016-12-21	1.35	1.35	1.35	1.35	2800
2016-12-22	1.35	1.35	1.35	1.35	7000
2016-12-23	1.36	1.40	1.35	1.35	21200
2016-12-28	1.40	1.46	1.40	1.40	15485
2016-12-29	1.35	1.44	1.35	1.44	9515
2016-12-30	1.44	1.44	1.40	1.40	19105
2017-01-03	1.40	1.41	1.40	1.41	10185
2017-01-04	1.40	1.45	1.40	1.41	6400
2017-01-05	1.53	1.53	1.51	1.51	10000
2017-01-06	1.50	1.50	1.50	1.50	13900
2017-01-09	1.50	1.51	1.46	1.46	12455
2017-01-10	1.50	1.50	1.48	1.48	2500
2017-01-11	1.48	1.50	1.48	1.50	15100
2017-01-12	1.50	1.51	1.50	1.51	2100
2017-01-13	1.50	1.50	1.50	1.50	5300
2017-01-17	1.50	1.50	1.50	1.50	410
2017-01-18	1.49	1.50	1.45	1.50	11204
2017-01-19	1.50	1.50	1.50	1.50	3000
2017-01-20	1.50	1.50	1.50	1.50	900
2017-01-23	1.50	1.70	1.45	1.45	21207
2017-01-24	1.45	1.45	1.45	1.45	2000
2017-01-26	1.44	1.46	1.43	1.46	8300
2017-01-30	1.46	1.46	1.46	1.46	13000
2017-01-31	1.46	1.46	1.46	1.46	3300
2017-02-01	1.47	1.47	1.47	1.47	4800
2017-02-02	1.45	1.46	1.45	1.45	18700
2017-02-03	1.45	1.45	1.45	1.45	6400
2017-02-06	1.45	1.45	1.45	1.45	300
2017-02-08	1.46	1.46	1.43	1.44	2420
2017-02-10	1.45	1.45	1.44	1.44	12007
2017-02-14	1.36	1.42	1.36	1.42	1620
2017-02-15	1.45	1.45	1.45	1.45	200
2017-02-16	1.45	1.45	1.38	1.38	5000
2017-02-17	1.37	1.38	1.36	1.36	10063
2017-02-21	1.45	1.45	1.45	1.45	1100
2017-02-22	1.37	1.37	1.35	1.35	11200
2017-02-23	1.35	1.45	1.35	1.45	800
2017-02-27	1.45	1.45	1.39	1.44	7700
2017-02-28	1.46	1.50	1.46	1.47	12200
2017-03-01	1.57	1.57	1.54	1.54	11500
2017-03-02	1.65	1.65	1.62	1.62	3000
2017-03-03	1.60	1.60	1.60	1.60	5000
2017-03-08	1.58	1.60	1.58	1.60	200
2017-03-09	1.47	1.47	1.47	1.47	2000
2017-03-14	1.48	1.50	1.40	1.43	10700
2017-03-15	1.45	1.45	1.45	1.45	1000
2017-03-16	1.44	1.44	1.43	1.43	21300
2017-03-17	1.43	1.43	1.41	1.42	13117
2017-03-20	1.41	1.41	1.41	1.41	483
2017-03-21	1.43	1.50	1.41	1.43	6655
2017-03-22	1.44	1.44	1.44	1.44	6900
2017-03-23	1.77	2.34	1.76	2.01	254469
2017-03-24	2.13	2.28	2.13	2.25	28575
2017-03-27	2.40	2.40	2.38	2.40	2250
2017-03-28	2.32	2.33	2.11	2.16	33220
2017-03-29	2.10	2.10	2.09	2.10	9849
2017-03-30	2.03	2.05	2.00	2.01	13430
2017-03-31	2.03	2.04	1.92	1.92	6600
2017-04-03	1.95	2.04	1.95	2.04	8300
2017-04-04	2.08	2.08	2.01	2.08	1700
2017-04-05	2.09	2.09	2.09	2.09	1500
2017-04-06	2.04	2.10	2.04	2.10	4500
2017-04-07	2.08	2.08	2.03	2.03	5900
2017-04-10	2.04	2.04	2.04	2.04	3619
2017-04-12	2.02	2.02	2.02	2.02	1072
2017-04-13	2.00	2.01	2.00	2.01	4870
2017-04-18	1.97	1.98	1.96	1.98	4875
2017-04-19	2.00	2.04	1.99	2.01	6750
2017-04-20	2.02	2.02	2.02	2.02	100
2017-04-21	2.01	2.01	2.01	2.01	800
2017-04-25	2.01	2.01	2.01	2.01	500
2017-04-26	2.00	2.00	2.00	2.00	8000
2017-04-27	2.02	2.02	1.96	1.96	3250
2017-04-28	1.94	1.95	1.91	1.94	10700
2017-05-02	1.95	1.96	1.95	1.96	1000
2017-05-04	1.85	1.85	1.85	1.85	778
2017-05-05	1.85	1.91	1.85	1.91	1785
2017-05-08	1.91	1.91	1.91	1.91	750
2017-05-09	1.87	1.87	1.87	1.87	500
2017-05-10	1.89	1.89	1.89	1.89	3000
2017-05-15	1.99	1.99	1.99	1.99	950
2017-05-16	1.98	2.00	1.98	1.99	17299
2017-05-17	2.04	2.04	2.04	2.04	600
2017-05-18	1.81	1.81	1.79	1.79	5000
2017-05-19	1.94	1.94	1.94	1.94	1000
2017-05-23	1.91	1.95	1.91	1.95	900
2017-05-25	1.70	1.84	1.64	1.70	37000
2017-05-26	1.71	1.75	1.64	1.71	7795
2017-05-31	1.65	1.69	1.64	1.65	14100
2017-06-01	1.65	1.66	1.63	1.64	6000
2017-06-02	1.75	1.91	1.75	1.91	27302
2017-06-05	1.69	1.90	1.61	1.66	25640
2017-06-06	1.69	1.69	1.69	1.69	2500
2017-06-07	1.79	1.79	1.79	1.79	2500
2017-06-08	1.70	1.85	1.51	1.71	36805
2017-06-09	1.69	1.70	1.69	1.70	1000
2017-06-14	1.66	1.66	1.65	1.65	2900
2017-06-15	1.65	1.66	1.65	1.66	700
2017-06-16	1.55	1.60	1.55	1.55	8932
2017-06-19	1.60	1.60	1.60	1.60	3000
2017-06-20	1.60	1.65	1.60	1.61	6350
2017-06-21	1.61	1.61	1.56	1.61	7500
2017-06-22	1.59	1.70	1.59	1.65	8600
2017-06-23	1.71	1.71	1.70	1.70	1500
2017-06-28	1.67	1.67	1.67	1.67	1397
2017-06-29	1.65	1.65	1.65	1.65	360
2017-06-30	1.68	1.68	1.68	1.68	750
2017-07-05	1.69	1.71	1.64	1.64	11700
2017-07-06	1.64	1.66	1.58	1.66	21500
2017-07-10	1.65	1.66	1.65	1.65	9552
2017-07-11	1.65	1.65	1.65	1.65	3382
2017-07-12	1.65	1.65	1.63	1.63	4000
2017-07-13	1.65	1.65	1.65	1.65	1250
2017-07-19	1.60	1.60	1.60	1.60	2300
2017-07-20	1.52	1.56	1.46	1.56	25480
2017-07-21	1.56	1.56	1.56	1.56	3900
2017-07-24	1.60	1.60	1.60	1.60	3000
2017-07-28	1.62	1.62	1.62	1.62	1000
2017-08-01	1.61	1.61	1.54	1.54	6642
2017-08-02	1.56	1.56	1.56	1.56	800
2017-08-04	1.58	1.58	1.49	1.49	7500
2017-08-07	1.43	1.43	1.43	1.43	2000
2017-08-08	1.65	1.66	1.64	1.66	2750
2017-08-10	1.71	1.71	1.71	1.71	100
2017-08-15	1.61	1.61	1.61	1.61	350
2017-08-18	1.60	1.60	1.56	1.56	595
2017-08-28	1.56	1.56	1.56	1.56	3000
2017-08-29	1.45	1.52	1.45	1.45	17840
2017-08-30	1.52	1.52	1.48	1.50	20200
2017-08-31	1.44	1.51	1.44	1.51	12080
2017-09-05	1.55	1.51	1.45	1.45	20001
2017-09-06	1.49	1.49	1.49	1.49	8000
2017-09-08	1.43	1.50	1.43	1.45	9300
2017-09-11	1.45	1.45	1.43	1.43	29000
2017-09-12	1.42	1.42	1.42	1.42	3000
2017-09-13	1.59	1.66	1.57	1.58	31970
2017-09-14	1.64	1.64	1.64	1.64	6123
2017-09-15	1.60	1.60	1.54	1.60	11367
2017-09-18	1.55	1.55	1.51	1.51	11000
2017-09-19	1.53	1.53	1.53	1.53	1500
2017-09-20	1.50	1.52	1.47	1.48	46300
2017-09-21	1.48	1.50	1.48	1.50	13700
2017-09-22	1.57	1.57	1.57	1.57	450
2017-09-25	1.52	1.50	1.50	1.50	1077
2017-09-26	1.49	1.49	1.48	1.48	8500
2017-09-27	1.47	1.48	1.45	1.46	66200
2017-09-28	1.46	1.51	1.45	1.45	11800
2017-09-29	1.51	1.55	1.50	1.51	22850
2017-10-02	1.48	1.52	1.46	1.52	26000
2017-10-03	1.59	1.59	1.55	1.55	11200
2017-10-04	1.58	1.58	1.50	1.50	20100
2017-10-06	1.52	1.52	1.51	1.51	1800
2017-10-10	1.59	1.59	1.55	1.55	4400
2017-10-11	1.60	1.60	1.60	1.60	7900
2017-10-12	1.56	1.56	1.56	1.56	900
2017-10-13	1.58	1.65	1.57	1.65	4600
2017-10-16	1.65	1.65	1.60	1.60	4500
2017-10-17	1.59	1.60	1.59	1.59	8500
2017-10-18	1.57	1.57	1.57	1.57	5500
2017-10-19	1.61	1.62	1.53	1.54	21450
2017-10-20	1.60	1.60	1.55	1.55	7500
2017-10-23	1.60	1.60	1.60	1.60	300
2017-10-25	1.56	1.59	1.55	1.59	7500
2017-10-26	1.57	1.59	1.57	1.59	305
2017-10-30	1.53	1.54	1.52	1.54	11785
2017-10-31	1.61	1.52	1.51	1.51	5025
2017-11-01	1.53	1.53	1.53	1.53	1765
2017-11-02	1.49	1.53	1.49	1.53	16349
2017-11-03	1.51	1.51	1.49	1.50	4355
2017-11-07	1.50	1.54	1.47	1.50	9015
2017-11-08	1.50	1.50	1.45	1.45	5180
2017-11-09	1.46	1.46	1.44	1.44	5200
2017-11-10	1.45	1.45	1.45	1.45	10000
2017-11-13	1.46	1.48	1.46	1.48	20117
2017-11-14	1.44	1.49	1.44	1.49	4586
2017-11-16	1.48	1.48	1.37	1.40	77250
2017-11-20	1.53	1.53	1.50	1.53	4558
2017-11-21	1.53	1.53	1.47	1.47	11367
2017-11-22	1.46	1.46	1.46	1.46	12240
2017-11-24	1.42	1.45	1.42	1.42	5695
2017-11-27	1.43	1.43	1.37	1.37	27000
2017-11-28	1.45	1.47	1.42	1.47	13000
2017-11-29	1.49	1.51	1.47	1.47	30201
2017-11-30	1.50	1.50	1.45	1.50	7200
2017-12-01	1.47	1.51	1.47	1.51	6000
2017-12-04	1.51	1.51	1.51	1.51	7500
2017-12-05	1.50	1.50	1.49	1.49	18500
2017-12-06	1.48	1.48	1.48	1.48	140
2017-12-07	1.47	1.50	1.47	1.48	11900
2017-12-08	1.49	1.51	1.49	1.50	12924
2017-12-11	1.48	1.49	1.48	1.49	15550
2017-12-12	1.49	1.49	1.49	1.49	900
2017-12-13	1.45	1.47	1.42	1.44	14800
2017-12-14	1.46	1.49	1.42	1.49	23000
2017-12-15	1.42	1.50	1.41	1.44	9381
2017-12-18	1.41	1.48	1.41	1.48	13500
2017-12-19	1.45	1.45	1.45	1.45	1075
2017-12-20	1.43	1.43	1.43	1.43	361
2017-12-21	1.42	1.50	1.42	1.50	13700
2017-12-22	1.52	1.47	1.47	1.47	766
2017-12-27	1.45	1.46	1.43	1.43	20868
2017-12-28	1.42	1.42	1.42	1.42	500
2017-12-29	1.40	1.43	1.40	1.40	41600
2018-01-02	1.43	1.44	1.40	1.42	25600
2018-01-03	1.45	1.45	1.42	1.42	11445
2018-01-05	1.40	1.40	1.39	1.39	23600
2018-01-08	1.38	1.47	1.38	1.45	18600
2018-01-09	1.45	1.45	1.39	1.39	23474
2018-01-10	1.40	1.40	1.36	1.39	34600
2018-01-11	1.38	1.39	1.37	1.39	11000
2018-01-12	1.43	1.43	1.37	1.39	11366
2018-01-16	1.39	1.40	1.38	1.39	20860
2018-01-17	1.39	1.40	1.39	1.40	5300
2018-01-18	1.40	1.40	1.38	1.38	21700
2018-01-19	1.43	1.43	1.43	1.43	4000
2018-01-22	1.43	1.43	1.43	1.43	12000
2018-01-23	1.37	1.37	1.36	1.36	6036
2018-01-24	1.36	1.40	1.36	1.40	10350
2018-01-26	1.40	1.40	1.40	1.40	2000
2018-01-29	1.37	1.38	1.35	1.37	14341
2018-01-30	1.33	1.33	1.33	1.33	1000
2018-01-31	1.35	1.38	1.35	1.35	8235
2018-02-01	1.34	1.37	1.32	1.37	5619
2018-02-02	1.36	1.38	1.36	1.38	20100
2018-02-06	1.38	1.40	1.38	1.40	7400
2018-02-07	1.40	1.45	1.40	1.45	15000
2018-02-08	1.46	1.48	1.46	1.48	8300
2018-02-09	1.39	1.40	1.39	1.40	7225
2018-02-12	1.41	1.41	1.41	1.41	10800
2018-02-14	1.41	1.41	1.41	1.41	100
2018-02-15	1.40	1.42	1.40	1.42	7675
2018-02-16	1.45	1.45	1.44	1.45	6600
2018-02-20	1.44	1.46	1.42	1.46	5120
2018-02-21	1.41	1.45	1.40	1.45	2220
2018-02-23	1.50	1.50	1.50	1.50	386
2018-02-26	1.50	1.50	1.48	1.48	4000
2018-02-27	1.49	1.49	1.49	1.49	13950
2018-02-28	1.49	1.49	1.49	1.49	436
2018-03-01	1.49	1.49	1.47	1.47	4150
2018-03-02	1.47	1.48	1.47	1.48	20000
2018-03-05	1.48	1.51	1.48	1.50	9464
2018-03-06	1.50	1.50	1.50	1.50	1300
2018-03-08	1.50	1.50	1.42	1.50	7520
2018-03-12	1.42	1.45	1.42	1.45	600
2018-03-14	1.43	1.43	1.43	1.43	10000
2018-03-19	1.46	1.46	1.46	1.46	300
2018-03-21	1.43	1.47	1.43	1.46	20100
2018-03-26	1.37	1.37	1.37	1.37	300
2018-03-27	1.35	1.41	1.35	1.41	5400
2018-03-28	1.52	1.61	1.52	1.57	16800
2018-03-29	1.57	1.71	1.57	1.71	7000
2018-04-02	1.74	1.74	1.70	1.70	7847
2018-04-03	1.66	1.66	1.66	1.66	800
2018-04-04	1.65	1.65	1.56	1.61	78650
2018-04-06	1.60	1.60	1.60	1.60	600
2018-04-10	1.64	1.71	1.64	1.71	3000
2018-04-11	1.55	1.60	1.55	1.56	8350
2018-04-13	1.66	1.66	1.63	1.65	17900
2018-04-17	1.70	1.85	1.70	1.77	47880
2018-04-18	1.80	1.88	1.73	1.88	52713
2018-04-19	1.79	1.82	1.73	1.82	107800
2018-04-20	1.89	2.10	1.89	2.03	122650
2018-04-23	2.00	2.00	1.99	1.99	5200
2018-04-24	1.95	2.04	1.95	2.02	20085
2018-04-25	1.99	2.10	1.99	2.10	6600
2018-04-26	2.09	2.09	1.99	2.05	7800
2018-04-27	2.05	2.05	2.05	2.05	1300
2018-05-02	2.02	2.02	2.01	2.01	4800
2018-05-03	2.00	2.01	2.00	2.01	12300
2018-05-04	2.00	2.01	2.00	2.01	4500
2018-05-07	2.05	2.05	2.00	2.00	1866
2018-05-08	2.01	2.01	2.00	2.00	15300
2018-05-09	1.91	1.99	1.91	1.99	6000
2018-05-10	2.05	2.05	2.05	2.05	2500
2018-05-14	2.01	2.01	1.98	1.99	46500
2018-05-15	1.94	2.04	1.91	2.00	17600
2018-05-16	2.00	2.00	2.00	2.00	11000
2018-05-17	1.99	1.99	1.99	1.99	200
2018-05-18	2.00	2.00	2.00	2.00	8130
2018-05-21	1.99	1.99	1.99	1.99	8000
2018-05-23	2.57	3.47	2.57	3.15	180753
2018-05-24	3.40	3.45	3.29	3.30	32350
2018-05-25	3.26	3.26	3.25	3.26	6639
2018-05-29	3.31	3.31	3.14	3.20	26348
2018-05-30	3.19	3.19	3.18	3.18	4758
2018-05-31	3.20	3.40	3.18	3.29	59609
2018-06-01	3.29	3.40	3.27	3.33	36255
2018-06-04	3.33	3.38	3.26	3.28	13048
2018-06-05	3.36	3.37	3.36	3.37	493
2018-06-06	3.36	3.36	3.30	3.33	8605
2018-06-07	3.31	3.36	3.11	3.35	18788
2018-06-08	3.28	3.38	3.28	3.38	21085
2018-06-11	3.22	3.42	3.22	3.31	26686
2018-06-12	3.44	3.44	3.35	3.41	7700
2018-06-13	3.39	3.56	3.39	3.56	39805
2018-06-14	3.48	3.77	3.48	3.76	40369
2018-06-15	3.60	3.81	3.50	3.76	31026
2018-06-18	3.71	3.77	3.60	3.69	21005
2018-06-19	3.76	3.76	3.60	3.70	16800
2018-06-20	3.62	3.71	3.61	3.68	25343
2018-06-21	3.55	3.76	3.55	3.76	13080
2018-06-22	3.80	3.90	3.75	3.80	14030
2018-06-25	3.90	4.01	3.76	4.01	46590
2018-06-26	4.00	4.00	3.93	3.99	6712
2018-06-27	4.01	4.10	4.00	4.08	54270
2018-06-28	4.08	4.10	4.00	4.01	11115
2018-06-29	4.05	4.10	3.91	3.91	9256
2018-07-03	3.90	4.06	3.84	4.01	48248
2018-07-05	4.09	4.25	4.09	4.19	26808
2018-07-06	4.14	4.15	4.14	4.15	12664
2018-07-09	4.16	4.21	4.15	4.20	24472
2018-07-10	4.22	4.31	4.20	4.31	24205
2018-07-11	4.30	4.40	4.29	4.40	47803
2018-07-12	4.40	5.00	4.40	4.94	133991
2018-07-13	4.95	4.97	4.80	4.81	26831
2018-07-16	4.95	4.95	4.85	4.90	5871
2018-07-17	4.95	4.99	4.84	4.98	18491
2018-07-18	4.86	4.98	4.86	4.90	1730
2018-07-19	4.89	4.98	4.83	4.88	72325
2018-07-20	4.85	4.90	4.80	4.89	13227
2018-07-23	4.83	4.90	4.80	4.87	17125
2018-07-24	4.86	4.88	4.86	4.87	9924
2018-07-25	4.88	4.92	4.86	4.86	19208
2018-07-26	4.86	5.00	4.86	4.96	14700
2018-07-27	4.96	4.99	4.85	4.99	11025
2018-07-30	4.95	4.99	4.93	4.94	33160
2018-07-31	4.94	4.99	4.94	4.99	25786
2018-08-01	4.98	5.00	4.98	5.00	15452
2018-08-02	5.01	5.01	4.99	4.99	835
2018-08-03	4.99	5.04	4.97	4.97	14325
2018-08-07	4.96	4.98	4.86	4.86	2757
2018-08-08	4.96	4.97	4.95	4.97	6769
2018-08-09	4.97	4.98	4.96	4.96	20657
2018-08-10	4.88	4.99	4.79	4.84	20500
2018-08-13	4.85	4.90	4.85	4.88	7554
2018-08-14	4.91	4.95	4.91	4.91	3760
2018-08-15	5.05	5.15	5.00	5.05	66234
2018-08-16	5.20	5.20	5.05	5.15	15209
2018-08-17	5.20	5.20	5.15	5.15	6800
2018-08-20	5.19	5.25	5.19	5.20	42750
2018-08-21	5.26	5.26	5.22	5.24	33505
2018-08-22	5.19	5.30	5.17	5.27	15800
2018-08-23	5.27	5.38	5.27	5.38	14100
2018-08-24	5.50	5.81	5.42	5.69	38073
2018-08-27	5.60	5.71	5.50	5.71	56105
2018-08-28	5.41	5.66	5.41	5.50	4013
2018-08-29	6.10	7.00	6.08	6.75	146216
2018-08-30	6.80	7.21	6.75	7.16	30843
2018-08-31	7.16	7.16	6.78	6.93	25149
2018-09-04	6.90	6.92	6.38	6.57	38785
2018-09-05	6.57	6.57	6.44	6.48	14469
2018-09-06	6.49	6.77	6.49	6.54	37206
2018-09-07	6.81	7.00	6.76	6.97	32021
2018-09-10	7.00	7.04	6.74	6.74	56061
2018-09-11	6.89	7.03	6.89	6.99	25083
2018-09-12	6.96	6.96	6.85	6.93	14351
2018-09-13	6.95	7.03	6.93	6.95	39193
2018-09-14	6.95	6.95	6.93	6.95	5330
2018-09-17	6.95	6.95	6.56	6.80	19005
2018-09-18	6.80	6.98	6.80	6.91	36654
2018-09-19	6.99	7.01	6.83	6.85	21408
2018-09-20	6.98	7.06	6.95	6.95	18085
2018-09-21	6.98	6.98	6.83	6.83	14955
2018-09-24	6.83	6.83	6.83	6.83	400
2018-09-25	6.85	6.85	6.65	6.65	14420
2018-09-26	6.64	6.81	6.64	6.81	11179
2018-09-27	6.74	6.91	6.74	6.91	10000
2018-09-28	6.76	6.76	6.69	6.69	2839
2018-10-01	6.64	6.98	6.64	6.89	27535
2018-10-02	6.90	6.90	6.90	6.90	1700
2018-10-03	6.61	6.61	6.61	6.61	2014
2018-10-04	6.70	6.90	6.68	6.90	27100
2018-10-05	6.65	6.75	6.64	6.75	5371
2018-10-09	6.75	6.75	6.69	6.75	45933
2018-10-10	6.79	6.83	6.50	6.50	24711
2018-10-11	6.60	6.75	6.24	6.25	56114
2018-10-12	6.27	6.36	6.24	6.25	28832
2018-10-15	6.15	6.30	6.11	6.13	13920
2018-10-16	6.15	6.26	6.15	6.19	17280
2018-10-17	6.31	6.75	6.30	6.75	30630
2018-10-18	6.82	6.82	6.65	6.75	26747
2018-10-19	6.75	6.75	6.75	6.75	14888
2018-10-22	6.41	6.41	6.28	6.30	2688
2018-10-23	6.30	6.76	6.30	6.30	23750
2018-10-24	6.26	6.50	6.18	6.25	38900
2018-10-25	6.40	6.40	6.18	6.30	2335
2018-10-26	6.03	6.44	6.02	6.25	74300
2018-10-29	6.28	6.28	6.28	6.28	17220
2018-10-30	6.19	6.29	6.19	6.29	6900
2018-10-31	6.16	6.41	6.16	6.41	11230
2018-11-01	6.45	6.45	6.45	6.45	3050
2018-11-02	6.55	6.80	6.55	6.79	29406
2018-11-05	6.66	6.88	6.65	6.83	46100
2018-11-06	6.85	6.88	6.83	6.85	10330
2018-11-07	6.86	6.95	6.86	6.95	40065
2018-11-08	6.97	7.10	6.80	6.99	39785
2018-11-09	7.05	7.08	6.79	7.03	62034
2018-11-12	7.00	7.06	6.78	6.78	14700
2018-11-13	7.15	7.15	6.90	7.01	8013
2018-11-14	7.11	7.11	6.40	6.61	25130
2018-11-15	6.60	6.60	6.60	6.60	981
2018-11-16	6.80	6.91	6.78	6.91	5142
2018-11-19	6.81	6.81	6.34	6.69	41150
2018-11-20	6.61	6.61	6.11	6.31	7532
2018-11-21	6.49	6.49	6.39	6.39	330
2018-11-23	6.37	6.37	6.37	6.37	100
2018-11-26	6.39	6.47	6.19	6.39	18477
2018-11-27	6.38	6.45	6.38	6.44	16585
2018-11-28	6.36	6.41	6.30	6.41	23453
2018-11-30	6.40	6.40	6.31	6.32	18720
2018-12-03	6.40	6.40	6.40	6.40	2000
2018-12-04	6.31	6.31	6.31	6.31	20901
2018-12-06	6.25	6.20	6.06	6.07	45860
2018-12-07	6.14	6.14	5.43	5.65	53104
2018-12-10	5.55	5.60	5.50	5.51	23860
2018-12-11	5.53	5.76	5.49	5.49	8557
2018-12-12	5.61	5.75	5.60	5.75	12500
2018-12-13	5.61	5.61	5.49	5.50	17607
2018-12-14	5.50	5.50	5.50	5.50	7900
2018-12-17	5.70	5.70	5.36	5.36	19400
2018-12-18	5.38	5.45	5.29	5.40	36153
2018-12-19	5.50	5.50	5.25	5.25	6490
2018-12-20	5.26	5.26	5.20	5.20	8706
2018-12-21	5.20	5.20	5.10	5.10	24924
2018-12-24	5.00	5.02	5.00	5.01	11850
2018-12-26	4.85	4.85	4.85	4.85	760
2018-12-27	5.01	5.15	5.00	5.15	49950
2018-12-28	5.59	5.70	5.59	5.65	5400
2018-12-31	5.89	6.10	5.87	6.10	26900
2019-01-02	6.08	6.08	6.02	6.02	1300
2019-01-03	5.98	6.00	5.74	5.75	7800
2019-01-04	5.51	5.51	5.51	5.51	400
2019-01-07	5.64	5.68	5.51	5.68	6893
2019-01-08	5.70	5.75	5.70	5.75	14250
2019-01-09	5.75	5.75	5.70	5.75	46000
2019-01-10	5.75	5.75	5.67	5.71	17800
2019-01-11	5.75	5.75	5.66	5.66	4970
2019-01-14	5.90	5.90	5.74	5.80	33215
2019-01-16	5.51	5.51	5.49	5.49	10440
2019-01-17	5.49	5.60	5.49	5.60	5710
2019-01-18	5.51	5.52	5.45	5.46	41718
2019-01-22	5.48	5.48	5.26	5.31	20540
2019-01-23	5.41	5.41	5.36	5.36	14152
2019-01-24	5.36	5.36	5.30	5.30	14701
2019-01-25	5.30	5.31	5.27	5.29	8436
2019-01-28	5.35	5.35	5.15	5.15	28240
2019-01-29	5.13	5.18	5.10	5.10	16664
2019-01-30	5.10	5.12	5.09	5.09	1222
2019-01-31	5.12	5.12	5.00	5.09	26826
2019-02-01	5.01	5.32	5.01	5.30	2933
2019-02-04	5.17	5.17	5.08	5.08	29000
2019-02-05	5.10	5.25	5.10	5.21	17800
2019-02-06	5.21	5.94	5.21	5.85	26700
2019-02-07	5.54	5.54	5.54	5.54	102
2019-02-08	5.37	5.55	5.36	5.40	11870
2019-02-11	5.60	5.60	5.34	5.34	1925
2019-02-12	5.40	5.40	5.40	5.40	6000
2019-02-13	5.34	5.72	5.34	5.70	5300
2019-02-14	5.75	5.75	5.74	5.75	9319
2019-02-15	5.75	5.75	5.57	5.57	6700
2019-02-19	5.95	5.95	5.89	5.89	4836
2019-02-20	6.00	6.27	6.00	6.11	33707
2019-02-21	6.10	6.10	5.94	6.10	1912
2019-02-22	6.08	6.10	6.08	6.10	611
2019-02-25	6.10	6.25	6.10	6.10	5075
2019-02-26	6.12	6.25	6.10	6.25	17400
2019-02-27	6.25	6.25	6.19	6.25	2470
2019-02-28	6.19	6.19	6.09	6.09	1700
2019-03-01	6.20	6.40	6.20	6.31	15447
2019-03-04	6.28	6.30	6.25	6.30	3200
2019-03-05	6.14	6.30	6.14	6.30	10007
2019-03-06	6.30	6.47	6.30	6.47	22334
2019-03-07	6.50	6.50	6.10	6.20	12772
2019-03-08	6.25	6.35	6.20	6.35	7350
2019-03-11	6.41	6.50	6.31	6.40	15910
2019-03-12	6.19	6.36	6.14	6.36	6260
2019-03-13	6.41	6.50	6.29	6.40	5750
2019-03-14	6.46	6.46	6.40	6.40	700
2019-03-15	6.41	6.41	6.30	6.40	530
2019-03-18	6.39	6.61	6.39	6.40	27800
2019-03-20	6.50	6.61	6.50	6.51	6766
2019-03-21	6.41	6.41	6.39	6.39	6100
2019-03-22	6.36	6.36	6.31	6.31	640
2019-03-25	6.31	6.37	6.15	6.15	5475
2019-03-26	6.15	6.15	6.11	6.15	2700
2019-03-27	6.04	6.04	6.00	6.02	4442
2019-03-28	6.01	6.02	5.97	6.02	2950
2019-03-29	5.99	6.01	5.89	6.01	9032
2019-04-01	6.02	6.06	5.85	5.91	28397
2019-04-02	5.90	6.20	5.90	6.20	16500
2019-04-03	6.55	7.20	4.81	5.00	149768
2019-04-04	4.96	5.25	4.84	4.92	28214
2019-04-05	5.00	5.02	4.95	4.96	23344
2019-04-08	5.11	5.11	5.00	5.00	5626
2019-04-09	5.00	5.00	4.85	4.85	12623
2019-04-10	4.96	4.96	4.90	4.96	4350
2019-04-11	4.96	4.96	4.80	4.85	4065
2019-04-15	4.91	4.91	4.60	4.60	17961
2019-04-16	4.65	4.71	4.60	4.70	8852
2019-04-17	4.70	4.91	4.70	4.77	18998
2019-04-18	4.75	4.75	4.71	4.71	5875
2019-04-22	4.74	4.75	4.74	4.75	1663
2019-04-23	4.75	4.75	4.70	4.70	4300
2019-04-24	4.90	4.90	4.80	4.80	18469
2019-04-25	4.84	4.84	4.76	4.76	13189
2019-04-26	4.75	4.75	4.75	4.75	17188
2019-04-29	4.80	4.80	4.80	4.80	4653
2019-04-30	4.84	4.87	4.77	4.87	20000
2019-05-01	4.98	4.98	4.75	4.75	2021
2019-05-02	4.80	4.80	4.64	4.76	2817
2019-05-03	4.69	4.75	4.55	4.55	19285
2019-05-06	4.58	4.65	4.19	4.60	15553
2019-05-07	4.60	4.75	4.60	4.75	8825
2019-05-08	4.75	4.75	4.74	4.74	1250
2019-05-09	4.32	4.84	4.32	4.84	7700
2019-05-13	4.39	4.78	4.39	4.78	6269
2019-05-14	4.50	4.51	4.50	4.51	1900
2019-05-15	4.50	4.70	4.50	4.69	3346
2019-05-16	4.54	4.80	4.54	4.80	3909
2019-05-17	4.55	4.83	4.55	4.83	2000
2019-05-21	4.85	4.86	4.68	4.68	7461
2019-05-22	4.65	4.71	4.65	4.71	1859
2019-05-23	4.71	4.71	4.61	4.61	2338
2019-05-24	4.60	4.60	4.39	4.50	11536
2019-05-28	4.40	4.53	4.40	4.50	1588
2019-05-29	4.51	4.53	4.51	4.53	785
2019-05-30	4.49	5.06	4.49	5.06	16815
2019-05-31	5.00	5.00	4.55	4.90	10500
2019-06-03	4.75	4.85	4.75	4.85	1630
2019-06-04	4.80	4.85	4.80	4.85	4830
2019-06-05	4.60	4.61	4.60	4.60	4250
2019-06-06	4.75	5.00	4.75	4.94	26800
2019-06-07	4.98	4.98	4.85	4.85	7630
2019-06-10	4.85	5.00	4.85	4.85	17521
2019-06-11	4.85	4.85	4.85	4.85	3100
2019-06-12	4.80	4.80	4.80	4.80	2300
2019-06-13	4.87	4.90	4.75	4.75	5200
2019-06-14	5.00	5.01	4.90	4.90	5700
2019-06-17	5.01	5.01	4.95	4.96	4000
2019-06-19	4.76	4.76	4.76	4.76	2100
2019-06-20	4.92	4.92	4.75	4.90	2600
2019-06-21	4.92	4.99	4.89	4.99	5800
2019-06-24	4.99	5.00	4.89	4.95	10815
2019-06-25	4.95	5.02	4.95	5.00	6742
2019-06-26	5.12	5.12	4.98	5.08	7972
2019-06-27	5.20	5.36	5.14	5.24	11588
2019-06-28	5.50	5.53	5.25	5.41	14576
2019-07-02	5.45	5.51	5.39	5.51	10840
2019-07-03	5.50	5.51	5.40	5.45	5823
2019-07-05	5.26	5.49	5.26	5.32	3531
2019-07-08	5.32	5.32	5.26	5.26	3007
2019-07-09	5.26	5.46	5.14	5.14	1010
2019-07-10	5.14	5.46	5.14	5.46	63727
2019-07-11	0.00	0.00	0.00	5.46	3
2019-07-12	5.39	5.39	5.39	5.39	500
2019-07-15	5.30	5.30	5.30	5.30	500
2019-07-16	5.21	5.50	5.20	5.50	27090
2019-07-17	5.50	5.52	5.41	5.52	6050
2019-07-19	6.00	6.15	5.63	6.01	17370
2019-07-22	6.90	6.90	6.00	6.50	22210
2019-07-23	6.44	7.41	6.30	7.00	103280
2019-07-24	7.24	8.74	7.01	7.38	73477
2019-07-25	7.50	7.50	6.70	6.88	94936
2019-07-26	6.95	6.95	6.55	6.57	16262
2019-07-29	6.58	6.74	6.25	6.27	10685
2019-07-30	6.14	6.50	6.01	6.37	30797
2019-07-31	6.37	6.53	6.34	6.47	21286
2019-08-01	6.74	7.00	6.51	7.00	47545
2019-08-02	7.00	7.00	6.70	6.72	24975
2019-08-05	6.70	6.83	6.00	6.80	25877
2019-08-06	6.44	6.93	6.25	6.67	33576
2019-08-07	6.74	7.00	6.50	6.95	98748
2019-08-08	7.00	7.00	6.61	6.85	16709
2019-08-09	6.50	6.90	6.50	6.80	7923
2019-08-12	6.79	7.20	6.79	7.15	32336
2019-08-13	7.15	7.20	6.70	7.10	26337
2019-08-14	7.00	7.10	6.82	7.08	87523
2019-08-15	6.95	7.14	6.90	7.14	35655
2019-08-16	6.85	7.20	6.85	7.18	45435
2019-08-19	7.20	7.20	6.90	7.17	91667
2019-08-20	6.90	7.01	6.67	6.86	46686
2019-08-21	7.04	8.55	7.04	8.45	564968
2019-08-22	8.00	8.85	7.91	8.79	349095
2019-08-23	8.79	9.03	8.25	8.55	210549
2019-08-26	8.62	8.91	8.26	8.79	60175
2019-08-27	8.73	8.87	8.34	8.78	73697
2019-08-28	8.77	9.94	8.52	9.94	127728
2019-08-29	9.98	10.29	9.37	10.27	173452
2019-08-30	10.27	10.82	10.15	10.52	278393
2019-09-03	10.59	10.60	9.67	10.23	96698
2019-09-04	10.75	12.36	10.70	11.08	290982
2019-09-05	11.25	11.89	11.13	11.60	174811
2019-09-06	11.98	11.99	11.20	11.74	236553
2019-09-09	11.90	13.20	11.90	12.72	547439
2019-09-10	12.66	12.72	11.00	11.10	500684
2019-09-11	10.90	11.90	9.21	10.68	469935
2019-09-12	10.68	10.91	9.75	10.09	246784
2019-09-13	9.98	11.18	9.75	10.88	137844
2019-09-16	10.88	11.82	10.55	11.55	190441
2019-09-17	11.60	11.87	11.01	11.87	290059
2019-09-18	11.81	12.00	11.03	11.24	311034
2019-09-19	11.25	12.25	11.25	11.89	251573
2019-09-20	11.94	12.39	11.61	11.61	511617
2019-09-23	11.61	12.17	10.82	11.07	164747
2019-09-24	11.15	11.74	10.94	11.30	181241
2019-09-25	11.27	11.45	10.85	11.14	47722
2019-09-26	11.15	11.92	11.13	11.73	89909
2019-09-27	11.75	11.95	11.29	11.50	134182
2019-09-30	11.65	11.95	11.29	11.80	73239
2019-10-01	11.92	12.15	11.54	11.67	215048
2019-10-02	11.59	11.59	10.15	11.10	189042
2019-10-03	10.97	11.10	10.32	10.71	50461
2019-10-04	10.59	10.80	10.40	10.74	50587
2019-10-07	10.81	10.97	10.54	10.65	45996
2019-10-08	10.51	10.55	10.00	10.33	87280
2019-10-09	10.41	10.95	10.03	10.46	56759
2019-10-10	10.45	10.53	9.76	9.90	70981
2019-10-11	9.95	10.58	9.70	9.90	178380
2019-10-14	9.80	9.80	9.15	9.34	89977
2019-10-15	9.39	9.56	9.28	9.52	52446
2019-10-16	9.45	9.60	9.30	9.58	30449
2019-10-17	9.59	10.19	9.57	10.03	49520
2019-10-18	10.05	10.41	9.96	10.20	41366
2019-10-21	10.30	10.41	9.95	10.17	48654
2019-10-22	10.25	10.42	10.02	10.30	95699
2019-10-23	10.25	11.35	10.12	11.04	217803
2019-10-24	11.06	11.45	10.59	11.20	47280
2019-10-25	11.15	11.27	10.67	10.85	64335
2019-10-28	10.92	11.30	10.68	10.77	97322
2019-10-29	10.76	11.24	10.54	10.57	32508
2019-10-30	10.57	11.62	10.38	11.08	123540
2019-10-31	11.14	11.28	10.81	10.90	53118
2019-11-01	10.98	11.09	10.62	10.75	60548
2019-11-04	10.79	10.98	10.75	10.81	59815
2019-11-05	10.85	10.97	10.64	10.93	126576
2019-11-06	10.93	11.14	10.70	10.76	133777
2019-11-07	10.85	10.85	10.75	10.80	80986
2019-11-08	10.85	10.96	10.75	10.81	64762
2019-11-11	11.35	14.19	11.35	14.14	970510
2019-11-12	14.15	14.65	13.12	13.76	456970
2019-11-13	13.70	14.02	13.06	13.93	154567
2019-11-14	13.91	14.09	13.51	13.89	133242
2019-11-15	13.96	15.13	13.91	14.80	367279
2019-11-18	15.00	15.69	14.50	15.65	377888
2019-11-19	15.90	16.00	14.15	14.48	292561
2019-11-20	14.48	14.67	13.85	14.27	194023
2019-11-21	14.48	16.14	13.65	15.84	848978
2019-11-22	15.98	16.15	15.58	15.97	213712
2019-11-25	16.19	16.23	15.40	15.70	247129
2019-11-26	15.76	16.00	15.43	15.92	107851
2019-11-27	16.00	16.10	15.60	15.90	98439
2019-11-29	15.85	15.90	15.65	15.70	34408
2019-12-02	15.86	16.01	15.40	15.63	99398
2019-12-03	15.48	16.27	15.41	16.00	181496
2019-12-04	16.13	16.19	15.65	16.00	121389
2019-12-05	16.02	16.05	15.49	15.57	84835
2019-12-06	15.60	16.13	15.60	15.98	82077
2019-12-09	15.98	15.98	15.12	15.42	131330
2019-12-10	15.41	15.41	14.62	15.06	181798
2019-12-11	15.08	15.70	14.85	15.61	86304
2019-12-12	15.61	15.99	15.57	15.98	80201
2019-12-13	16.00	16.00	15.52	15.70	67344
2019-12-16	15.69	15.86	15.15	15.46	112712
2019-12-17	15.45	15.47	14.69	14.91	100439
2019-12-18	14.80	15.03	14.40	14.57	106572
2019-12-19	14.42	14.50	14.03	14.40	138613
2019-12-20	14.41	14.67	14.12	14.54	149294
2019-12-23	14.60	14.94	14.50	14.83	69390
2019-12-24	14.84	14.90	14.55	14.75	114554
2019-12-26	14.75	14.82	14.60	14.65	40899
2019-12-27	14.65	14.87	14.53	14.64	99158
2019-12-30	14.60	14.71	14.40	14.55	109225
2019-12-31	14.53	14.87	14.41	14.65	164386
2020-01-02	14.71	14.90	14.24	14.35	89502
2020-01-03	14.43	15.87	14.43	15.52	365418
2020-01-06	15.81	15.87	15.03	15.30	198474
2020-01-07	15.50	15.55	14.15	14.34	248176
2020-01-08	14.20	14.96	14.16	14.37	117172
2020-01-09	14.39	14.62	14.35	14.40	139517
2020-01-10	14.49	14.50	14.19	14.25	156094
2020-01-13	14.25	14.70	14.25	14.68	313113
2020-01-14	14.74	14.94	14.46	14.68	148811
2020-01-15	14.84	14.99	14.60	14.89	133562
2020-01-16	14.98	15.27	14.68	14.70	170113
2020-01-17	14.79	14.93	14.75	14.92	81463
2020-01-21	14.95	15.70	14.95	15.39	250982
2020-01-22	15.60	17.78	15.60	16.35	924012
2020-01-23	16.52	17.45	16.50	17.05	414205
2020-01-24	17.18	18.00	16.27	16.85	397282
2020-01-27	16.27	16.27	14.37	15.85	618776
2020-01-28	15.87	16.58	15.06	16.24	325168
2020-01-29	16.36	17.28	15.90	16.26	284371
2020-01-30	16.04	16.93	16.03	16.42	153048
2020-01-31	16.56	16.93	16.33	16.60	215666
2020-02-03	16.74	17.80	16.70	17.68	348299
2020-02-04	18.00	18.05	15.90	16.46	390897
2020-02-05	17.37	17.43	16.71	16.86	126151
2020-02-06	17.07	17.26	16.35	16.81	181939
2020-02-07	16.80	16.94	16.35	16.61	132200
2020-02-10	16.69	17.41	16.69	17.28	116925
2020-02-11	17.39	17.40	15.67	15.80	276523
2020-02-12	15.85	16.18	15.66	16.00	125243
2020-02-13	15.92	16.05	15.70	16.03	96130
2020-02-14	15.80	15.99	15.29	15.66	154269
2020-02-18	15.70	15.75	14.40	14.97	292077
2020-02-19	15.19	15.25	14.46	14.85	210235
2020-02-20	14.85	15.65	14.60	15.21	162016
2020-02-21	15.71	15.81	14.46	14.51	168479
2020-02-24	14.10	14.30	12.89	13.42	265830
2020-02-25	13.46	13.72	12.68	13.12	268943
2020-02-26	13.12	13.28	12.63	13.07	225218
2020-02-27	12.66	12.81	11.85	12.49	244615
2020-02-28	11.97	13.00	11.57	12.91	317996
2020-03-02	12.94	13.00	12.03	12.47	184457
2020-03-03	12.49	12.75	11.93	12.07	176408
2020-03-04	12.62	12.92	12.06	12.81	141229
2020-03-05	12.38	12.69	12.06	12.09	89461
2020-03-06	11.80	12.25	11.57	11.80	147589
2020-03-09	10.76	11.17	9.87	9.99	309942
2020-03-10	10.22	10.87	10.00	10.48	178846
2020-03-11	10.26	10.45	9.65	9.65	227729
2020-03-12	9.03	9.11	8.55	8.87	221883
2020-03-13	9.31	9.73	8.48	9.21	146123
2020-03-16	8.00	10.74	7.50	10.14	410675
2020-03-17	10.33	11.00	9.36	10.66	293144
2020-03-18	9.85	10.27	7.51	9.36	360514
2020-03-19	9.04	10.85	8.95	10.69	347070
2020-03-20	10.70	10.90	9.57	9.66	205623
2020-03-23	9.50	9.50	8.40	8.63	235836
2020-03-24	9.19	9.81	9.15	9.34	141198
2020-03-25	9.25	10.26	9.11	9.91	362406
2020-03-26	10.10	11.25	10.00	10.55	236464
2020-03-27	10.24	10.60	10.01	10.48	67740
2020-03-30	10.42	10.42	9.41	10.01	142634
2020-03-31	10.00	10.41	10.00	10.02	200727
2020-04-01	10.00	10.00	9.00	9.55	166431
2020-04-02	9.47	9.98	9.11	9.58	83417
2020-04-03	9.57	9.88	8.43	9.30	137860
2020-04-06	9.52	10.22	9.21	10.11	184726
2020-04-07	10.49	11.72	10.28	10.89	377069
2020-04-08	10.90	12.50	10.78	12.22	325476
2020-04-09	12.50	12.78	11.60	12.00	125951
2020-04-13	12.00	12.00	11.02	11.61	146061
2020-04-14	11.97	12.20	11.57	11.70	111802
2020-04-15	11.56	11.59	10.88	11.13	116792
2020-04-16	11.05	11.94	11.05	11.39	142946
2020-04-17	11.79	11.96	11.45	11.86	113078
2020-04-20	11.80	11.97	10.83	10.99	151041
2020-04-21	10.64	10.64	9.96	10.05	186417
2020-04-22	10.40	11.19	10.01	10.67	165837
2020-04-23	10.67	11.05	10.54	10.96	90979
2020-04-24	11.04	11.10	10.61	10.92	102433
2020-04-27	11.06	11.89	11.06	11.80	195238
2020-04-28	11.98	13.29	11.77	12.58	247823
2020-04-29	12.80	13.25	12.80	12.93	126992
2020-04-30	13.27	13.27	12.27	12.48	140309
2020-05-01	12.19	12.41	11.81	12.04	151011
2020-05-04	12.00	12.74	11.58	12.54	165493
2020-05-05	12.73	12.92	12.35	12.35	125518
2020-05-06	12.47	12.88	12.19	12.25	80668
2020-05-07	12.30	12.66	12.15	12.18	134358
2020-05-08	12.41	13.20	12.34	12.90	193144
2020-05-11	12.97	13.44	12.52	13.23	206212
2020-05-12	13.39	13.63	13.01	13.01	152250
2020-05-13	12.96	13.11	11.66	11.74	351460
2020-05-14	11.68	12.87	10.71	12.68	382610
2020-05-15	12.70	13.00	12.05	12.94	223736
2020-05-18	12.87	13.91	12.80	13.80	279957
2020-05-19	13.79	14.50	13.50	14.19	238658
2020-05-20	14.51	14.90	13.39	13.54	229643
2020-05-21	13.86	14.73	13.80	14.36	189443
2020-05-22	14.35	14.69	13.73	14.10	217592
2020-05-26	14.50	15.58	14.37	15.50	351106
2020-05-27	15.85	16.19	15.06	16.08	286545
2020-05-28	16.00	16.06	15.02	15.10	161351
2020-05-29	15.31	15.37	14.69	14.93	140950
2020-06-01	15.00	15.62	14.99	15.42	152347
2020-06-02	15.23	15.74	15.13	15.53	129032
2020-06-03	15.61	15.98	15.11	15.75	166218
2020-06-04	15.73	15.94	15.37	15.73	118772
2020-06-05	16.00	16.43	15.56	16.42	188321
2020-06-08	16.45	17.08	16.34	16.71	255257
2020-06-09	16.44	16.57	15.63	16.12	161448
2020-06-10	15.91	17.09	15.74	16.69	248465
2020-06-11	15.75	16.43	15.11	15.35	227078
2020-06-12	15.89	16.61	15.41	15.89	205213
2020-06-15	15.36	16.92	15.36	16.82	148028
2020-06-16	16.99	17.27	15.96	16.14	310161
2020-06-17	16.20	16.48	15.79	16.44	155744
2020-06-18	16.43	16.83	16.04	16.31	145051
2020-06-19	16.41	17.08	16.33	17.08	372128
2020-06-22	16.97	17.23	16.51	16.82	385129
2020-06-23	16.97	17.20	16.75	16.94	186070
2020-06-24	16.53	17.05	16.19	16.65	233546
2020-06-25	16.63	16.98	16.61	16.86	239653
2020-06-26	16.66	16.92	15.55	15.76	2373292
2020-06-29	15.76	16.00	14.46	15.94	275949
2020-06-30	16.02	16.13	15.33	15.64	219181
2020-07-01	15.64	15.86	14.52	15.55	430474
2020-07-02	15.74	15.79	14.79	15.11	209555
2020-07-06	15.50	15.50	14.92	15.20	129851
2020-07-07	15.03	15.06	14.44	14.49	142147
2020-07-08	14.43	14.78	14.21	14.75	108718
2020-07-09	14.61	14.75	14.06	14.36	138370
2020-07-10	14.32	14.85	14.26	14.81	72181
2020-07-13	15.11	15.20	14.60	14.66	112488
2020-07-14	14.58	15.00	14.47	14.88	81427
2020-07-15	15.15	15.15	14.61	14.95	117906
2020-07-16	14.85	15.03	14.54	14.84	63457
2020-07-17	14.82	14.91	14.50	14.76	109665
2020-07-20	14.72	16.49	14.62	16.08	505999
2020-07-21	16.11	16.26	15.50	15.64	96954
2020-07-22	15.51	16.05	15.32	15.53	115727
2020-07-23	15.57	16.28	15.30	15.58	113642
2020-07-24	15.37	15.94	15.31	15.55	65809
2020-07-27	15.70	16.50	15.70	16.32	152686
2020-07-28	16.30	16.30	15.88	16.05	47363
2020-07-29	16.07	17.72	16.07	16.66	345363
2020-07-30	16.39	17.09	16.00	16.76	107504
2020-07-31	16.77	16.83	16.20	16.83	128822
2020-08-03	16.83	19.24	16.83	19.21	482819
2020-08-04	18.86	19.63	17.89	19.25	406102
2020-08-05	19.51	20.58	19.41	20.10	205402
2020-08-06	20.17	20.27	19.54	19.99	115049
2020-08-07	19.93	20.11	19.79	20.06	97736
2020-08-10	20.03	20.44	19.76	20.15	160233
2020-08-11	20.12	21.00	19.55	20.66	152848
2020-08-12	22.80	28.70	22.51	27.46	2098509
2020-08-13	27.22	28.64	26.29	28.52	450797
2020-08-14	28.53	30.29	28.36	29.61	371404
2020-08-17	28.72	29.01	26.53	28.47	421443
2020-08-18	28.22	28.79	27.05	28.00	200330
2020-08-19	28.00	28.28	27.12	28.10	184021
2020-08-20	28.00	30.00	27.34	27.53	441351
2020-08-21	27.51	27.55	24.75	26.03	450014
2020-08-24	26.37	26.95	24.84	25.50	263251
2020-08-25	25.50	26.08	25.03	25.39	160833
2020-08-26	25.45	26.30	24.65	25.69	257567
2020-08-27	25.83	25.87	24.36	24.95	207938
2020-08-28	25.00	25.00	24.27	24.86	107685
2020-08-31	25.00	25.50	24.71	24.90	150713
2020-09-01	24.99	26.29	24.68	25.42	262325
2020-09-02	25.62	26.18	24.82	25.52	111369
2020-09-03	25.55	25.94	23.44	24.09	191690
2020-09-04	24.04	24.45	22.10	23.57	166805
2020-09-08	23.09	24.04	22.50	23.36	128129
2020-09-09	23.78	24.84	23.58	24.41	226958
2020-09-10	24.84	25.25	24.17	24.48	120486
2020-09-11	24.63	24.82	23.59	23.92	62811
2020-09-14	24.64	28.60	23.99	28.23	525328
2020-09-15	28.40	28.68	26.40	27.46	145155
2020-09-16	27.93	28.54	26.77	27.14	202155
2020-09-17	26.55	27.19	25.51	25.93	236138
2020-09-18	26.47	26.55	25.05	26.25	412934
2020-09-21	25.50	25.62	22.56	23.45	408239
2020-09-22	23.54	23.72	22.89	23.65	173963
2020-09-23	23.68	25.54	23.51	24.03	283302
2020-09-24	23.66	23.81	22.85	23.15	106258
2020-09-25	23.22	24.36	23.07	23.74	125388
2020-09-28	24.31	24.81	23.50	24.64	117179
2020-09-29	24.98	26.13	24.76	25.66	168082
2020-09-30	25.77	26.72	25.36	26.08	168868
2020-10-01	26.44	27.18	26.12	27.08	148216
2020-10-02	26.34	26.95	26.02	26.56	142796
2020-10-05	26.97	27.50	25.01	26.70	203230
2020-10-06	26.80	27.23	26.02	26.36	143959
2020-10-07	26.85	28.86	25.44	25.73	978795
2020-10-08	26.12	26.86	25.81	26.25	112009
2020-10-09	26.60	28.11	26.30	28.01	269658
2020-10-12	28.00	28.20	26.84	27.23	296256
2020-10-13	27.27	29.61	27.25	29.08	354338
2020-10-14	30.30	31.98	26.86	27.38	802631
2020-10-15	26.56	27.72	25.65	27.52	153560
2020-10-16	27.91	27.91	26.59	27.50	117306
2020-10-19	27.58	27.59	26.30	26.51	147795
2020-10-20	26.50	27.45	26.26	26.95	168122
2020-10-21	27.03	27.47	26.81	26.86	235988
2020-10-22	27.01	27.35	26.07	26.60	133527
2020-10-23	26.81	27.11	26.21	26.60	93211
2020-10-26	26.35	26.70	25.50	26.25	226940
2020-10-27	26.21	26.40	25.53	25.70	212650
2020-10-28	25.50	26.06	24.68	25.79	420421
2020-10-29	25.72	26.81	25.46	26.23	96662
2020-10-30	26.16	26.16	24.60	24.78	154173
2020-11-02	25.27	26.56	24.78	26.31	184644
2020-11-03	26.72	27.48	26.40	27.38	153013
2020-11-04	27.80	28.30	27.12	28.27	187249
2020-11-05	29.10	29.58	27.66	28.76	233208
2020-11-06	28.89	29.06	27.99	28.40	123187
2020-11-09	29.34	29.90	27.25	28.58	457692
2020-11-10	28.60	30.93	28.53	30.88	604983
2020-11-11	32.80	33.37	27.76	30.77	865676
2020-11-12	30.96	34.00	30.95	33.00	674444
2020-11-13	33.41	37.71	33.41	37.52	896970
2020-11-16	37.17	37.93	35.31	36.94	524563
2020-11-17	37.00	38.49	36.24	37.25	231067
2020-11-18	37.00	37.43	35.77	36.82	401904
2020-11-19	36.48	37.09	34.60	35.33	248556
2020-11-20	35.32	36.29	34.21	35.95	330268
2020-11-23	36.99	36.99	34.63	36.25	305324
2020-11-24	36.72	38.96	36.24	37.30	321897
2020-11-25	37.75	38.20	36.31	37.57	174376
2020-11-27	37.77	39.42	37.70	38.59	135718
2020-11-30	38.82	39.41	36.62	37.88	415970
2020-12-01	38.60	39.85	38.13	39.05	210015
2020-12-02	39.39	40.37	38.17	40.00	254999
2020-12-03	40.00	42.76	40.00	41.69	234254
2020-12-04	42.00	43.44	41.70	43.03	194236
2020-12-07	43.50	44.95	41.15	44.70	269940
2020-12-08	44.84	46.09	44.11	45.98	202756
2020-12-09	46.21	49.77	44.60	45.51	550449
2020-12-10	45.00	45.53	42.74	44.67	229423
2020-12-11	44.22	47.59	44.18	46.52	188322
2020-12-14	47.19	50.28	46.20	46.46	395113
2020-12-15	47.98	51.67	47.40	49.02	476467
2020-12-16	49.41	51.17	47.70	50.07	210690
2020-12-17	50.50	53.87	50.05	51.49	257985
2020-12-18	51.97	53.49	50.31	53.20	339388
2020-12-21	53.20	53.71	50.50	53.34	329925
2020-12-22	53.27	54.96	50.76	52.47	358973
2020-12-23	52.23	52.80	50.10	51.50	232401
2020-12-24	51.18	51.88	47.30	51.51	195706
2020-12-28	52.00	52.78	50.17	51.63	133043
2020-12-29	51.31	51.64	47.54	51.34	203059
2020-12-30	51.29	54.29	51.29	52.96	181733
2020-12-31	53.09	53.35	51.43	51.56	154940
2021-01-04	50.95	52.48	48.62	50.37	218949
2021-01-05	50.29	52.47	50.19	51.64	191580
2021-01-06	51.16	52.84	50.32	51.51	189978
2021-01-07	51.12	56.76	51.12	54.40	265377
2021-01-08	55.25	57.25	53.02	54.91	318039
2021-01-11	55.22	59.51	54.96	58.58	373188
2021-01-12	59.04	59.38	56.46	58.99	217499
2021-01-13	59.95	60.74	58.52	59.50	197385
2021-01-14	59.50	60.77	58.69	59.56	228274
2021-01-15	59.00	59.41	55.11	55.34	307478
2021-01-19	56.00	56.08	49.44	50.16	648857
2021-01-20	50.00	53.88	48.20	52.53	368377
2021-01-21	53.13	55.60	50.70	53.70	287953
2021-01-22	52.73	54.03	52.23	53.86	169819
2021-01-25	53.83	54.67	48.73	50.16	360532
2021-01-26	50.32	52.50	47.26	51.30	351526
2021-01-27	48.32	51.47	48.03	49.02	310191
2021-01-28	49.03	49.68	47.32	47.83	246745
2021-01-29	47.90	49.51	46.13	48.01	233237
2021-02-01	48.04	49.80	47.54	49.23	166268
2021-02-02	50.62	54.85	50.05	54.02	306537
2021-02-03	54.53	55.00	52.19	53.61	153923
2021-02-04	54.50	54.78	53.30	53.78	173440
2021-02-05	54.50	55.99	53.37	55.88	141334
2021-02-08	56.81	58.26	56.00	56.84	244439
2021-02-09	57.26	58.22	56.95	57.67	172583
2021-02-10	58.25	58.28	54.31	58.00	269106
2021-02-11	58.00	58.50	54.75	55.96	205740
2021-02-12	55.85	56.51	54.36	56.42	111663
2021-02-16	57.00	58.16	54.80	55.11	160955
2021-02-17	54.42	55.34	51.58	54.57	255662
2021-02-18	53.85	54.29	50.47	53.31	240606
2021-02-19	53.57	55.20	53.00	54.92	172059
2021-02-22	55.05	59.99	54.88	56.59	500094
2021-02-23	53.75	53.75	47.26	49.05	719616
2021-02-24	50.22	50.85	45.44	46.40	361095
2021-02-25	46.00	47.00	44.11	46.17	558909
2021-02-26	46.21	49.69	44.61	48.35	371474
2021-03-01	49.09	52.70	49.09	52.19	201269
2021-03-02	52.26	54.47	51.30	52.86	213427
2021-03-03	53.50	53.93	46.16	49.01	494565
2021-03-04	47.69	50.89	46.03	49.51	410451
2021-03-05	50.00	50.00	45.14	49.78	285995
2021-03-08	49.42	51.69	48.10	49.15	268539
2021-03-09	50.21	54.46	50.21	53.72	234884
2021-03-10	54.70	56.43	53.95	54.84	352775
2021-03-11	55.36	65.74	52.00	63.51	974837
2021-03-12	65.55	65.57	60.20	63.04	400830
2021-03-15	63.51	64.00	60.38	62.43	291704
2021-03-16	63.00	64.62	59.41	61.36	268081
2021-03-17	59.99	62.87	57.21	61.78	272399
2021-03-18	61.72	61.72	55.21	55.95	273548
2021-03-19	55.25	56.62	54.11	56.07	334980
2021-03-22	56.84	58.92	54.75	55.26	130716
2021-03-23	54.42	54.59	51.66	53.22	188967
2021-03-24	53.49	54.62	51.06	51.36	183260
2021-03-25	50.21	54.66	49.03	53.99	163198
2021-03-26	54.55	54.69	50.68	52.86	135637
2021-03-29	52.96	53.57	50.31	50.71	140888
2021-03-30	50.67	51.43	49.11	51.10	152576
2021-03-31	51.86	53.48	51.59	51.93	174569
2021-04-01	53.56	54.92	53.08	54.76	140828
2021-04-05	55.35	56.19	54.13	55.63	102725
2021-04-06	55.96	58.10	55.71	56.74	114837
2021-04-07	56.31	57.97	54.54	54.93	137293
2021-04-08	55.20	57.85	55.01	57.57	209378
2021-04-09	57.31	58.63	56.53	58.08	86487
2021-04-12	58.08	59.82	56.50	59.49	166622
2021-04-13	59.61	61.19	58.45	59.89	133156
2021-04-14	60.11	61.86	59.56	59.73	89569
2021-04-15	60.45	60.45	57.53	59.22	96859
2021-04-16	59.71	61.00	58.04	60.76	118878
2021-04-19	60.84	61.45	59.53	60.12	136312
2021-04-20	59.64	60.02	56.63	58.30	152752
2021-04-21	57.93	62.73	57.36	62.51	153625
2021-04-22	62.29	65.26	60.67	62.87	188817
2021-04-23	63.36	66.31	63.00	64.83	109304
2021-04-26	68.06	68.73	65.90	66.55	155915
2021-04-27	67.69	67.69	65.39	65.56	86448
2021-04-28	64.91	66.94	63.58	66.18	46940
2021-04-29	66.24	68.42	63.86	65.55	74952
2021-04-30	64.40	65.98	63.63	64.10	83499
2021-05-03	65.15	65.93	63.50	65.51	74131
2021-05-04	64.42	64.42	61.19	62.74	140652
2021-05-05	62.62	63.93	61.36	62.00	100838
2021-05-06	61.40	61.65	56.99	57.98	244171
2021-05-07	58.00	63.21	58.00	62.99	296343
2021-05-10	65.17	69.49	64.15	67.75	271310
2021-05-11	67.80	70.93	65.68	69.76	267822
2021-05-12	70.00	73.03	69.76	71.27	317435
2021-05-13	71.64	74.84	71.64	74.15	334627
2021-05-14	75.00	78.00	74.60	75.20	212964
2021-05-17	75.73	77.10	72.82	76.80	199716
2021-05-18	76.82	77.80	74.53	75.00	248047
2021-05-19	72.93	76.58	72.36	75.75	131289
2021-05-20	76.55	77.77	74.82	76.49	137867
2021-05-21	77.51	79.29	76.65	76.78	196140
2021-05-24	77.71	81.00	76.83	76.92	195830
2021-05-25	77.43	81.00	77.43	80.27	233630
2021-05-26	83.51	89.51	78.65	82.00	671917
2021-05-27	84.39	85.86	80.12	81.00	342055
2021-05-28	81.49	82.80	80.27	82.00	199329
2021-06-01	81.79	84.58	81.67	83.05	172952
2021-06-02	84.26	84.50	81.90	83.41	151976
2021-06-03	83.01	83.93	81.50	83.54	105064
2021-06-04	84.00	88.92	83.50	88.47	235115
2021-06-07	89.09	94.21	87.62	91.57	360039
2021-06-08	91.93	92.99	90.29	90.90	180734
2021-06-09	91.38	92.41	88.62	89.31	118610
2021-06-10	89.28	90.31	87.18	87.30	121138
2021-06-11	87.76	90.38	87.32	90.21	93502
2021-06-14	90.75	91.23	87.62	88.12	107046
2021-06-15	88.50	88.80	85.74	88.60	81402
2021-06-16	88.58	91.06	87.47	90.02	85911
2021-06-17	89.07	90.57	85.53	86.78	168558
2021-06-18	85.04	85.83	81.34	84.40	296138
2021-06-21	85.39	89.00	84.50	88.70	180515
2021-06-22	88.50	88.75	84.50	86.54	177529
2021-06-23	86.57	89.97	86.36	89.42	134257
2021-06-24	90.00	90.50	87.81	87.86	119196
2021-06-25	88.89	89.76	86.12	86.32	223411
2021-06-28	86.83	87.60	83.00	86.25	200474
2021-06-29	86.21	86.77	83.50	84.56	163492
2021-06-30	85.93	85.93	82.96	83.87	192502
2021-07-01	84.00	87.43	82.45	86.83	164102
2021-07-02	87.46	87.58	82.45	82.90	204144
2021-07-06	82.50	83.51	79.22	83.36	317973
2021-07-07	83.30	83.36	78.53	82.20	265044
2021-07-08	80.00	84.99	79.17	84.06	231273
2021-07-09	84.06	85.25	81.27	84.52	137433
2021-07-12	85.00	91.35	83.39	90.80	298759
2021-07-13	89.82	91.24	88.26	89.85	212960
2021-07-14	90.30	90.30	80.86	84.42	362185
2021-07-15	84.70	88.05	83.07	84.19	177183
2021-07-16	84.35	86.00	83.67	83.94	135048
2021-07-19	82.56	85.66	79.84	85.06	231818
2021-07-20	85.87	90.93	85.33	89.29	213095
2021-07-21	89.98	93.85	89.31	91.85	211372
2021-07-22	91.85	101.42	91.56	98.66	616243
2021-07-23	100.41	102.89	97.16	101.40	352487
2021-07-26	103.00	103.84	92.16	95.34	340456
2021-07-27	95.07	95.07	84.00	85.59	574391
2021-07-28	85.44	87.93	84.00	87.61	248973
2021-07-29	88.84	92.76	88.30	91.98	244926
2021-07-30	92.00	92.90	88.86	92.60	271466
2021-08-02	93.00	95.97	91.41	92.95	226352
2021-08-03	92.82	92.82	84.17	86.18	327514
2021-08-04	85.43	86.26	83.00	84.20	252329
2021-08-05	83.92	86.47	83.00	85.99	168140
2021-08-06	85.42	87.63	82.76	83.89	227278
2021-08-09	84.20	85.35	79.23	81.96	551999
2021-08-10	82.50	85.87	80.38	85.50	198808
2021-08-11	84.71	87.63	83.40	86.71	167422
2021-08-12	86.11	86.40	80.11	82.80	238578
2021-08-13	82.37	82.57	74.00	75.55	412311
2021-08-16	74.35	78.00	74.12	74.17	206992
2021-08-17	72.65	74.23	70.39	73.10	405081
2021-08-18	73.22	75.81	72.70	73.11	248773
2021-08-19	71.63	73.25	70.39	71.65	306368
2021-08-20	71.28	72.69	68.43	69.75	368032
2021-08-23	69.86	72.47	69.75	70.53	225945
2021-08-24	70.79	72.54	70.27	70.91	228286
2021-08-25	70.92	75.76	70.40	74.60	270361
2021-08-26	74.02	76.11	71.67	74.29	323277
2021-08-27	74.00	78.87	73.29	77.82	313458
2021-08-30	77.93	77.93	75.09	75.21	316846
2021-08-31	75.09	75.99	73.73	75.98	249398
2021-09-01	76.36	78.03	73.09	77.00	228017
2021-09-02	78.00	80.36	77.02	77.71	297556
2021-09-03	77.48	77.60	75.64	76.77	179907
2021-09-07	76.09	77.93	75.75	76.50	238777
2021-09-08	76.00	76.26	72.56	75.94	269319
2021-09-09	75.50	81.32	74.16	80.02	266694
2021-09-10	80.16	83.24	79.82	82.72	292674
2021-09-13	83.83	84.05	82.10	83.09	460405
2021-09-14	83.55	83.55	80.31	81.15	416267
2021-09-15	81.33	83.75	80.00	83.56	203936
2021-09-16	83.30	84.97	83.00	84.00	192842
2021-09-17	84.27	86.05	83.06	85.93	307940
2021-09-20	83.33	85.00	77.86	80.14	293835
2021-09-21	81.00	84.24	80.60	83.21	174113
2021-09-22	83.91	86.08	82.20	83.09	165862
2021-09-23	83.76	84.11	80.74	82.18	202923
2021-09-24	81.19	83.75	79.01	80.98	255847
2021-09-27	80.75	80.75	78.20	79.59	185099
2021-09-28	78.56	78.56	75.34	77.03	228840
2021-09-29	77.20	77.20	73.68	76.12	220256
2021-09-30	76.21	77.37	75.00	75.86	295354
2021-10-01	76.18	76.18	71.17	73.52	236989
2021-10-04	73.47	75.83	71.73	75.62	200981
2021-10-05	76.00	79.27	75.20	77.00	190856
2021-10-06	75.96	77.09	73.21	74.24	132140
2021-10-07	74.95	77.75	74.04	76.36	176167
2021-10-08	76.52	77.35	75.45	75.73	116702
2021-10-11	75.27	77.50	72.50	72.59	155542
2021-10-12	72.59	74.31	70.30	70.57	244750
2021-10-13	71.23	73.50	70.94	71.13	100934
2021-10-14	70.85	72.77	70.27	71.40	202965
2021-10-15	72.84	73.86	70.54	70.65	126373
2021-10-18	70.24	73.11	69.01	72.17	181048
2021-10-19	72.84	73.16	71.56	72.35	60122
2021-10-20	72.02	76.98	71.71	76.92	131138
2021-10-21	76.51	78.35	76.51	77.03	86830
2021-10-22	77.00	77.50	75.80	76.70	42745
2021-10-25	77.03	78.75	76.18	76.18	122504
2021-10-26	76.40	78.04	74.56	75.07	94259
2021-10-27	74.57	75.71	72.87	73.31	155444
2021-10-28	73.41	75.76	72.50	75.35	123007
2021-10-29	75.04	76.24	73.53	75.90	112976
2021-11-01	76.89	79.82	76.58	79.42	139720
2021-11-02	79.67	79.67	76.14	77.16	164585
2021-11-03	76.87	79.24	75.01	77.93	162508
2021-11-04	79.00	79.71	77.09	77.47	146188
2021-11-05	77.88	77.88	72.07	75.00	304482
2021-11-08	74.44	75.26	71.03	71.03	387623
2021-11-09	72.00	77.17	67.14	75.15	483289
2021-11-10	74.58	76.65	72.31	74.50	292033
2021-11-11	74.70	76.49	70.28	70.42	169751
2021-11-12	70.71	71.45	69.00	70.78	144399
2021-11-15	71.06	74.36	70.78	73.54	187630
2021-11-16	73.05	76.90	73.05	76.73	174243
2021-11-17	76.73	77.66	75.11	75.76	152336
2021-11-18	76.10	77.61	74.60	75.71	154864
2021-11-19	75.35	76.71	74.75	75.60	152426
2021-11-22	75.59	77.85	74.34	76.52	178091
2021-11-23	76.79	78.20	72.18	73.22	147360
2021-11-24	72.22	75.98	72.00	74.59	101218
2021-11-26	72.50	73.65	71.10	72.09	67013
2021-11-29	73.65	74.46	71.68	72.43	162808
2021-11-30	72.33	72.81	70.35	71.89	359853
2021-12-01	73.46	74.33	69.47	69.58	290788
2021-12-02	70.60	70.62	62.55	65.48	390467
2021-12-03	65.48	66.00	63.14	65.42	228500
2021-12-06	64.88	66.60	61.21	66.19	172869
2021-12-07	67.46	70.51	67.26	67.72	167944
2021-12-08	67.65	69.32	66.32	68.29	116945
2021-12-09	68.00	68.72	66.79	67.43	207500
2021-12-10	67.73	68.17	64.11	65.79	148679
2021-12-13	65.12	65.77	63.00	63.32	160237
2021-12-14	63.07	65.37	61.75	65.05	183255
2021-12-15	64.96	67.62	63.79	67.46	132647
2021-12-16	67.76	68.43	65.44	66.96	239209
2021-12-17	64.98	68.50	64.98	67.14	253404
2021-12-20	66.08	66.08	63.64	64.63	132564
2021-12-21	65.21	67.45	64.42	67.42	91685
2021-12-22	67.73	69.60	65.51	68.63	91882
2021-12-23	68.88	69.76	68.28	68.51	65074
2021-12-27	68.11	71.78	68.10	71.57	142664
2021-12-28	70.76	72.03	69.31	70.14	153264
2021-12-29	70.12	70.50	68.66	70.29	99182
2021-12-30	70.27	72.27	69.68	70.28	104510
2021-12-31	70.21	70.67	68.28	68.28	99710
2022-01-03	69.03	72.56	68.60	71.78	132157
2022-01-04	71.58	71.58	68.71	69.75	130936
2022-01-05	69.71	69.72	65.47	66.44	245570
2022-01-06	65.73	68.93	65.21	68.65	130420
2022-01-07	68.35	69.44	65.31	66.50	258902
2022-01-10	65.00	65.75	62.23	65.58	168971
2022-01-11	65.93	67.52	64.93	67.51	61456
2022-01-12	67.47	68.40	66.01	66.55	123527
2022-01-13	66.57	67.52	64.80	65.70	93924
2022-01-14	64.66	66.00	63.60	65.50	100002
2022-01-18	63.83	64.00	62.28	62.87	177181
2022-01-19	62.70	63.50	61.20	62.00	275616
2022-01-20	62.59	64.64	60.44	60.73	131486
2022-01-21	60.00	61.77	58.36	59.24	423011
2022-01-24	57.22	58.80	53.34	58.21	281645
2022-01-25	57.50	59.62	55.42	58.20	98182
2022-01-26	59.58	63.09	59.54	60.45	210983
2022-01-27	60.92	61.56	56.43	56.70	253084
2022-01-28	56.51	59.81	55.25	59.81	168021
2022-01-31	59.85	62.70	59.80	62.36	126906
2022-02-01	62.76	64.36	61.89	64.19	155773
2022-02-02	64.48	64.60	61.04	61.18	209636
2022-02-03	59.75	62.10	59.70	61.81	169199
2022-02-04	61.84	63.35	61.44	62.62	175356
2022-02-07	62.18	63.50	57.21	58.47	240626
2022-02-08	58.01	62.19	58.01	61.96	121118
2022-02-09	62.72	62.99	59.83	60.32	173912
2022-02-10	58.89	59.79	57.51	57.94	123187
2022-02-11	66.56	69.05	62.25	62.95	2853197
2022-02-14	62.33	64.33	59.37	62.57	4433721
2022-02-15	62.84	68.28	62.84	67.87	527629
2022-02-16	67.19	70.67	67.19	70.08	472877
2022-02-17	69.13	69.67	67.16	68.28	196530
2022-02-18	68.14	68.67	65.70	65.94	189626
2022-02-22	65.08	67.01	64.25	64.92	214177
2022-02-23	65.82	66.84	62.55	62.90	226635
2022-02-24	60.04	66.51	58.72	66.32	222861
2022-02-25	66.50	71.34	66.33	70.43	553337
2022-02-28	69.05	74.28	68.51	72.60	492223
2022-03-01	71.98	73.54	67.06	68.00	484072
2022-03-02	68.52	68.52	64.58	65.34	269705
2022-03-03	65.67	65.67	59.00	62.87	432130
2022-03-04	61.63	61.63	56.67	57.28	278797
2022-03-07	56.78	58.45	56.09	56.34	368213
2022-03-08	56.83	58.37	54.50	56.51	276998
2022-03-09	58.17	59.11	57.34	58.15	212507
2022-03-10	56.79	58.35	54.90	58.16	220731
2022-03-11	58.74	59.12	56.70	57.17	200148
2022-03-14	57.31	57.54	53.64	54.21	236977
2022-03-15	53.94	54.89	52.42	53.69	288004
2022-03-16	55.00	57.78	55.00	57.26	278547
2022-03-17	56.93	58.30	56.93	57.85	125551
2022-03-18	57.12	61.38	57.12	60.97	316450
2022-03-21	60.96	61.32	57.87	58.36	149184
2022-03-22	58.75	60.46	58.73	59.71	115763
2022-03-23	58.93	59.05	55.59	55.92	176646
2022-03-24	56.49	57.46	54.91	56.71	153506
2022-03-25	56.62	57.00	54.21	55.02	171831
2022-03-28	54.75	55.79	54.18	55.52	201568
2022-03-29	56.69	58.63	56.53	58.08	301705
2022-03-30	57.53	58.47	56.07	56.17	150470
2022-03-31	56.00	56.22	52.48	52.61	266378
2022-04-01	53.10	53.31	51.24	52.09	197538
2022-04-04	50.96	52.86	50.71	51.61	335990
2022-04-05	51.45	52.49	49.28	49.35	283105
2022-04-06	48.87	48.98	45.68	46.08	516081
2022-04-07	46.48	47.86	44.96	47.30	329192
2022-04-08	47.04	47.23	45.66	45.98	170739
2022-04-11	45.50	46.87	45.01	46.06	154018
2022-04-12	47.03	47.80	46.24	46.70	157930
2022-04-13	46.59	47.83	46.56	46.95	134785
2022-04-14	46.97	47.21	46.51	46.65	124516
2022-04-18	46.56	47.78	46.12	47.14	231695
2022-04-19	46.91	48.31	46.66	47.85	233008
2022-04-20	48.08	48.56	46.13	46.16	179591
2022-04-21	47.10	47.51	44.00	44.55	151598
2022-04-22	44.14	44.70	42.86	43.23	146550
2022-04-25	42.65	44.08	42.27	44.04	162380
2022-04-26	43.60	43.77	42.17	42.17	156266
2022-04-27	42.22	42.98	41.25	41.69	194067
2022-04-28	42.23	43.14	40.50	43.01	185764
2022-04-29	42.57	44.36	42.57	43.27	205065
2022-05-02	43.27	46.47	42.60	45.47	336389
2022-05-03	45.47	46.67	44.56	44.94	141899
2022-05-04	45.05	47.35	44.18	47.18	144275
2022-05-05	46.09	47.10	44.05	45.36	168057
2022-05-06	45.24	45.75	43.36	44.12	203150
2022-05-09	43.49	43.76	40.08	42.20	281760
2022-05-10	47.97	48.00	39.80	46.19	476235
2022-05-11	45.38	50.25	45.15	46.94	365896
2022-05-12	45.59	48.24	44.92	46.33	274733
2022-05-13	46.88	49.90	46.88	47.66	239486
2022-05-16	47.40	48.78	46.34	46.74	143441
2022-05-17	48.03	49.46	47.40	47.97	206790
2022-05-18	47.56	49.25	46.22	46.52	362848
2022-05-19	46.50	48.00	45.72	47.07	256169
2022-05-20	47.43	48.29	45.02	47.25	229586
2022-05-23	47.86	49.69	46.45	49.33	236055
2022-05-24	48.33	48.86	45.78	46.18	196337
2022-05-25	45.98	50.23	45.98	49.43	176410
2022-05-26	49.66	52.62	49.66	51.53	321284
2022-05-27	51.98	53.48	50.74	51.80	181071
2022-05-31	51.95	52.36	50.01	51.62	324224
2022-06-01	51.80	51.86	50.41	51.25	178432
2022-06-02	51.03	54.25	50.59	54.11	241774
2022-06-03	53.23	53.59	51.89	52.27	158631
2022-06-06	52.56	53.00	51.24	51.67	164170
2022-06-07	51.22	52.58	50.80	51.66	121542
2022-06-08	51.63	51.66	50.47	51.15	148022
2022-06-09	50.56	51.13	49.93	50.35	136822
2022-06-10	49.19	50.19	48.51	49.21	76561
2022-06-13	47.38	47.82	45.67	46.71	109429
2022-06-14	46.95	47.91	46.06	47.45	144215
2022-06-15	48.23	48.64	46.58	46.86	137550
2022-06-16	45.43	45.43	43.00	43.41	151417
2022-06-17	43.63	45.78	43.63	45.17	152475
2022-06-21	45.90	46.73	45.39	45.60	159275
2022-06-22	44.88	45.71	44.00	45.66	142036
2022-06-23	45.59	46.88	44.09	46.29	172513
2022-06-24	46.66	48.77	46.66	46.94	576624
2022-06-27	47.58	49.66	47.27	48.34	131935
2022-06-28	48.43	49.99	46.28	46.40	151817
2022-06-29	46.57	46.57	44.83	45.83	115478
2022-06-30	44.97	46.40	44.20	45.93	97672
2022-07-01	45.33	46.34	44.23	45.31	139161
2022-07-05	44.47	46.96	43.89	46.87	155798
2022-07-06	47.06	49.45	46.26	48.54	130409
2022-07-07	49.30	51.80	48.98	51.73	145816
2022-07-08	51.20	52.57	50.50	52.41	127822
2022-07-11	52.11	52.11	50.76	51.27	100974
2022-07-12	51.93	54.36	51.93	52.83	122209
2022-07-13	51.87	53.26	51.41	52.33	90715
2022-07-14	51.80	51.92	49.65	51.86	149620
2022-07-15	53.92	55.50	51.79	55.39	200029
2022-07-18	55.86	56.95	53.50	53.62	195236
2022-07-19	54.36	56.89	54.30	56.59	140133
2022-07-20	57.00	62.08	57.00	61.96	331900
2022-07-21	61.48	62.00	60.41	61.07	318000
2022-07-22	61.42	61.96	59.38	61.12	152638
2022-07-25	61.09	61.11	59.29	59.56	106171
2022-07-26	59.06	59.06	56.01	57.16	150458
2022-07-27	57.60	59.06	57.04	58.75	148479
2022-07-28	59.24	60.73	58.79	60.57	103344
2022-07-29	61.26	61.97	60.94	61.29	122084
2022-08-01	60.80	61.90	59.90	61.38	157472
2022-08-02	61.25	61.60	59.58	60.00	146309
2022-08-03	60.64	63.36	60.53	62.83	109008
2022-08-04	62.65	64.17	62.65	64.01	73145
2022-08-05	63.91	64.88	63.06	64.45	126009
2022-08-08	64.46	65.92	63.89	65.25	250775
2022-08-09	66.50	75.83	65.72	75.34	536332
2022-08-10	77.89	81.98	76.36	80.99	339747
2022-08-11	81.18	81.18	78.86	80.33	435196
2022-08-12	80.91	85.64	79.60	84.88	461141
2022-08-15	84.42	87.01	82.51	85.00	245286
2022-08-16	84.01	87.00	84.01	86.38	364233
2022-08-17	85.80	85.80	81.88	82.98	267144
2022-08-18	82.00	82.94	80.25	81.18	392732
2022-08-19	78.95	79.70	74.87	74.99	231851
2022-08-22	74.01	74.05	72.79	73.34	220947
2022-08-23	73.45	73.94	71.62	71.99	195778
2022-08-24	71.63	72.00	70.28	70.45	168622
2022-08-25	71.00	72.42	70.65	71.70	269446
2022-08-26	71.97	72.88	69.48	69.91	219462
2022-08-29	68.77	69.94	68.30	68.66	158646
2022-08-30	69.44	69.44	67.83	68.97	266082
2022-08-31	69.58	70.04	67.38	68.53	196089
2022-09-01	67.79	69.26	66.16	69.13	144983
2022-09-02	70.00	70.80	67.38	67.89	165359
2022-09-06	68.33	68.77	66.00	66.54	188974
2022-09-07	66.57	68.68	66.50	68.51	205717
2022-09-08	68.05	69.83	67.64	69.21	117802
2022-09-09	69.93	70.84	68.50	70.66	140533
2022-09-12	71.26	72.36	70.35	71.14	202211
2022-09-13	68.82	69.76	67.78	67.78	162608
2022-09-14	67.82	68.50	66.51	67.35	204857
2022-09-15	67.12	68.52	65.41	66.08	174382
2022-09-16	65.29	66.78	64.90	65.21	881530
2022-09-19	64.10	64.79	62.58	64.39	169031
2022-09-20	63.47	64.24	62.75	63.53	111255
2022-09-21	63.53	65.12	62.54	62.55	112529
2022-09-22	62.01	62.15	60.33	61.35	162866
2022-09-23	60.23	61.24	59.26	60.22	151381
2022-09-26	59.98	61.11	59.42	60.24	183517
2022-09-27	62.46	64.71	61.76	64.52	152608
2022-09-28	65.36	68.20	64.51	67.92	172974
2022-09-29	66.40	67.13	63.27	63.77	192226
2022-09-30	64.15	65.85	63.68	64.44	164859
2022-10-03	65.35	65.62	63.23	64.44	145299
2022-10-04	66.01	66.88	64.38	64.60	123053
2022-10-05	63.60	64.57	62.42	64.00	141222
2022-10-06	63.43	65.63	63.31	65.51	141245
2022-10-07	65.49	66.06	60.62	61.37	193259
2022-10-10	61.03	64.43	60.86	63.70	138494
2022-10-11	63.55	64.58	62.47	63.15	121381
2022-10-12	63.27	63.50	60.87	62.76	186743
2022-10-13	61.17	64.66	60.67	63.71	138172
2022-10-14	64.63	64.63	60.78	60.87	95715
2022-10-17	61.99	62.54	61.54	62.30	174892
2022-10-18	63.95	64.94	61.10	63.12	157954
2022-10-19	62.36	63.06	60.89	61.16	102002
2022-10-20	60.85	62.08	58.33	60.18	180004
2022-10-21	60.63	61.99	59.39	61.14	94615
2022-10-24	61.43	62.14	59.77	61.56	72942
2022-10-25	62.05	64.08	61.44	63.06	118963
2022-10-26	63.80	65.97	63.06	64.35	103236
2022-10-27	64.72	67.34	64.08	65.58	106071
2022-10-28	65.84	67.79	64.92	67.43	86760
2022-10-31	67.14	69.48	65.98	69.19	133780
2022-11-01	70.00	70.40	68.87	69.75	148439
2022-11-02	70.01	70.33	66.05	66.12	87269
2022-11-03	65.61	67.91	64.55	66.39	84879
2022-11-04	67.23	68.30	63.51	64.25	102921
2022-11-07	64.50	65.37	62.11	62.49	126316
2022-11-08	63.09	63.10	61.00	62.32	123046
2022-11-09	69.02	70.15	60.10	61.84	250205
2022-11-10	64.02	65.64	61.04	64.96	197487
2022-11-11	64.96	65.46	61.57	64.78	148502
2022-11-14	64.78	66.96	63.60	65.51	159187
2022-11-15	66.95	68.53	65.56	65.76	160418
2022-11-16	64.82	65.51	63.42	64.37	135313
2022-11-17	63.11	64.56	61.90	63.92	99195
2022-11-18	65.45	65.45	63.03	63.21	85050
2022-11-21	62.63	64.76	62.61	64.35	87919
2022-11-22	64.68	65.95	63.90	65.89	75676
2022-11-23	65.95	70.35	65.60	67.67	253078
2022-11-25	67.67	69.33	67.13	68.58	53521
2022-11-28	68.22	68.65	66.76	66.82	90100
2022-11-29	66.91	68.12	65.73	66.12	61678
2022-11-30	66.12	68.59	65.03	68.55	122587
2022-12-01	68.64	69.96	67.87	68.78	76556
2022-12-02	67.43	70.14	66.86	70.00	111665
2022-12-05	69.79	70.96	67.52	68.63	101542
2022-12-06	68.58	69.25	66.32	67.01	71426
2022-12-07	66.06	67.73	65.51	66.89	71918
2022-12-08	67.37	69.08	66.57	66.82	94420
2022-12-09	66.84	66.84	61.53	61.71	131962
2022-12-12	61.27	64.58	60.56	64.53	163367
2022-12-13	66.55	67.03	62.94	63.25	99279
2022-12-14	63.42	65.53	63.00	63.81	92990
2022-12-15	62.79	63.45	60.81	61.74	108231
2022-12-16	60.71	62.17	60.71	62.10	220839
2022-12-19	62.22	62.22	58.70	59.13	124473
2022-12-20	58.49	60.44	57.21	58.60	93356
2022-12-21	59.23	60.23	58.45	59.56	140961
2022-12-22	59.11	59.11	57.13	57.70	134076
2022-12-23	57.67	59.28	57.40	59.12	61962
2022-12-27	59.14	59.49	57.62	58.55	71409
2022-12-28	58.49	59.00	58.45	58.75	79848
2022-12-29	59.50	60.83	59.50	60.76	107262
2022-12-30	60.31	61.42	59.62	60.06	92815
2023-01-03	60.70	60.99	58.34	59.16	125517
2023-01-04	59.82	59.90	58.14	59.55	58891
2023-01-05	59.33	61.80	58.91	61.42	70953
2023-01-06	61.62	64.65	61.62	63.97	94337
2023-01-09	64.24	65.34	62.88	63.13	115737
2023-01-10	63.35	67.89	63.29	67.11	171522
2023-01-11	67.29	70.59	67.29	68.62	149212
2023-01-12	69.26	71.25	68.47	71.06	169015
2023-01-13	70.11	73.28	69.73	73.04	174925
2023-01-17	72.67	73.18	70.79	72.56	120025
2023-01-18	73.44	74.53	70.65	72.15	184188
2023-01-19	71.65	71.79	69.18	70.22	155628
2023-01-20	71.08	72.59	69.60	71.61	152019
2023-01-23	72.11	73.79	70.90	73.56	132355
2023-01-24	73.04	75.39	72.81	74.85	95437
2023-01-25	73.93	75.74	72.57	75.50	99822
2023-01-26	76.76	77.83	74.75	75.79	95428
2023-01-27	75.31	76.95	73.66	75.16	144895
2023-01-30	74.79	76.89	74.67	75.29	177170
2023-01-31	75.44	77.82	75.43	76.07	143344
2023-02-01	76.51	79.71	75.08	78.81	155828
2023-02-02	78.93	79.93	76.42	78.47	185840
2023-02-03	77.45	79.95	75.01	78.49	211053
2023-02-06	78.34	79.02	77.54	78.41	168395
2023-02-07	77.88	78.55	76.56	77.84	146434
2023-02-08	77.16	78.00	75.90	76.08	72351
2023-02-09	77.01	77.83	75.56	75.92	85366
2023-02-10	75.51	76.25	74.96	75.49	99068
2023-02-13	75.79	78.17	74.82	77.83	69698
2023-02-14	77.47	79.53	76.09	77.69	74785
2023-02-15	76.98	81.57	76.98	80.18	177190
2023-02-16	79.11	81.40	78.85	79.42	163429
2023-02-17	79.02	80.69	78.31	80.69	108818
2023-02-21	79.78	80.65	77.61	78.04	101593
2023-02-22	78.47	79.77	77.04	78.97	154197
2023-02-23	79.00	80.80	77.65	79.48	158697
2023-02-24	78.24	78.29	75.78	77.44	114224
2023-02-27	78.50	79.28	76.27	77.24	234569
2023-02-28	65.53	70.54	59.00	66.81	1384158
2023-03-01	66.75	67.36	64.32	65.70	255780
2023-03-02	64.93	65.65	62.88	65.06	163510
2023-03-03	65.99	67.14	63.79	66.95	186421
2023-03-06	67.17	68.54	66.27	66.47	189325
2023-03-07	66.51	68.09	65.32	67.28	173017
2023-03-08	67.33	68.65	65.97	67.71	141605
2023-03-09	67.85	69.00	64.94	65.16	170882
2023-03-10	65.16	65.16	63.30	64.37	167328
2023-03-13	62.90	65.00	62.85	64.50	157035
2023-03-14	66.54	66.55	64.18	65.20	165847
2023-03-15	63.59	65.43	62.94	64.86	128440
2023-03-16	63.93	67.23	63.89	65.84	95344
2023-03-17	64.98	65.84	64.35	64.50	289897
2023-03-20	64.99	65.64	63.69	63.99	125323
2023-03-21	64.91	66.33	64.31	65.29	104626
2023-03-22	65.19	65.51	63.06	63.26	130333
2023-03-23	63.83	64.13	62.18	63.04	171715
2023-03-24	62.54	63.53	61.44	62.97	226913
2023-03-27	63.36	64.83	62.76	64.66	82741
2023-03-28	64.68	65.54	63.55	65.16	63564
2023-03-29	66.09	66.32	65.19	65.83	69771
2023-03-30	66.39	66.97	65.96	66.44	77995
2023-03-31	67.16	68.39	67.01	67.95	128916
2023-04-03	67.88	67.91	65.92	67.73	105680
2023-04-04	68.05	68.18	65.12	65.30	76115
2023-04-05	64.84	64.84	63.51	64.59	82415
2023-04-06	64.78	65.98	64.30	64.68	80018
2023-04-10	64.63	67.65	64.63	67.54	144085
2023-04-11	68.15	68.57	67.18	67.22	90408
2023-04-12	67.79	69.27	67.45	69.27	51641
2023-04-13	69.47	71.28	69.29	71.21	111404
2023-04-14	71.35	72.31	70.34	72.01	194215
2023-04-17	72.22	73.01	69.28	70.60	177242
2023-04-18	70.67	71.76	70.38	71.61	154251
2023-04-19	71.18	73.13	70.01	72.37	143611
2023-04-20	71.33	74.30	70.25	74.00	179749
2023-04-21	73.77	74.00	70.26	73.78	109425
2023-04-24	73.71	75.09	72.59	74.89	127057
2023-04-25	74.19	75.02	72.72	73.36	131248
2023-04-26	73.05	73.65	72.23	73.41	106768
2023-04-27	73.65	75.32	72.56	73.01	121694
2023-04-28	72.69	73.96	72.17	73.06	129542
2023-05-01	73.09	74.33	72.12	72.37	117825
2023-05-02	71.98	71.98	69.12	69.74	94271
2023-05-03	69.99	71.82	69.36	70.52	114392
2023-05-04	70.19	70.23	68.66	69.06	71864
2023-05-05	70.25	70.67	68.91	70.25	130522
2023-05-08	70.37	71.53	69.12	70.38	106590
2023-05-09	71.00	76.20	69.45	75.77	170928
2023-05-10	77.28	80.00	75.70	76.01	147623
2023-05-11	75.49	76.45	74.28	75.86	98668
2023-05-12	76.04	76.56	75.10	75.25	58656
2023-05-15	75.30	76.00	74.59	75.48	93486
2023-05-16	74.95	74.96	72.76	74.21	125693
2023-05-17	74.52	75.25	73.26	75.15	164691
2023-05-18	75.00	75.15	72.78	74.11	114352
2023-05-19	74.89	75.00	73.10	73.35	101045
2023-05-22	73.83	75.25	73.30	74.55	87145
2023-05-23	74.23	75.12	71.58	72.30	115005
2023-05-24	71.99	71.99	70.66	71.43	80367
2023-05-25	71.13	71.67	69.18	70.38	99681
2023-05-26	70.28	72.17	69.99	70.66	86047
2023-05-30	71.09	71.22	69.26	69.61	62607
2023-05-31	69.50	69.50	68.29	68.87	173118
2023-06-01	68.87	70.64	68.80	70.02	104663
2023-06-02	70.89	73.96	70.89	73.82	116172
2023-06-05	72.98	73.03	68.47	71.14	105518
2023-06-06	71.06	75.31	69.53	75.10	118886
2023-06-07	75.50	77.25	74.44	76.94	278954
2023-06-08	76.98	77.58	73.60	76.31	161214
2023-06-09	76.55	76.75	75.39	76.51	140625
2023-06-12	76.70	78.24	75.62	77.51	170364
2023-06-13	77.95	78.00	77.05	77.31	118116
2023-06-14	77.78	78.26	76.73	77.53	103812
2023-06-15	77.12	78.96	76.12	78.62	83094
2023-06-16	79.62	79.62	77.60	78.50	294813
2023-06-20	78.13	79.34	77.90	78.71	73960
2023-06-21	78.64	83.10	78.54	82.82	180366
2023-06-22	82.65	85.00	81.69	81.86	220633
2023-06-23	81.17	82.67	80.06	80.21	317411
2023-06-26	80.00	80.56	78.57	79.71	124103
2023-06-27	79.96	82.52	79.96	82.37	101025
2023-06-28	82.45	83.50	81.00	83.00	160358
2023-06-29	83.27	85.02	82.85	84.89	171252
2023-06-30	85.27	85.50	83.81	84.22	117260
2023-07-03	84.10	84.78	83.72	83.99	80701
2023-07-05	83.89	84.06	82.97	84.02	148380
2023-07-06	83.02	84.56	83.02	83.67	106185
2023-07-07	84.11	85.04	84.00	84.35	227022
2023-07-10	84.34	86.70	83.23	86.64	256657
2023-07-11	87.04	87.46	84.48	85.14	128656
2023-07-12	86.15	86.39	84.96	85.47	117831
2023-07-13	85.57	85.87	83.45	83.66	118771
2023-07-14	83.30	83.88	82.16	82.94	132849
2023-07-17	83.00	84.40	82.82	83.01	72986
2023-07-18	82.97	83.87	82.42	82.69	89281
2023-07-19	82.68	83.15	82.01	82.55	79448
2023-07-20	82.45	82.69	81.48	81.90	90537
2023-07-21	82.68	82.68	80.01	80.27	130779
2023-07-24	80.28	81.06	79.43	79.49	72059
2023-07-25	79.27	79.96	77.62	77.85	103186
2023-07-26	77.58	78.53	77.00	77.15	103866
2023-07-27	77.27	78.47	76.30	76.71	129591
2023-07-28	77.12	78.84	77.09	78.84	88703
2023-07-31	79.00	81.35	78.94	81.23	113711
2023-08-01	80.73	83.31	79.57	82.80	79753
2023-08-02	81.91	82.18	79.02	80.04	118033
2023-08-03	79.67	81.46	79.11	80.79	68764
2023-08-04	81.06	82.88	79.55	81.72	70335
2023-08-07	81.76	82.30	81.00	81.45	79479
2023-08-08	80.43	81.38	79.85	80.54	72975
2023-08-09	79.01	82.49	73.99	74.14	204014
2023-08-10	74.97	80.55	74.51	80.11	173998
2023-08-11	79.64	84.25	79.45	83.25	154582
2023-08-14	82.84	85.30	81.78	84.76	112170
2023-08-15	84.21	84.45	82.66	84.26	107936
2023-08-16	84.55	84.84	83.16	83.42	105146
2023-08-17	83.84	83.89	82.06	82.95	113839
2023-08-18	82.15	84.79	81.88	84.08	150071
2023-08-21	84.17	84.84	82.21	82.45	127814
2023-08-22	82.70	84.70	82.14	84.64	99949
2023-08-23	84.50	86.67	83.88	85.77	129329
2023-08-24	85.41	86.67	83.29	83.39	110990
2023-08-25	83.69	84.63	82.10	83.54	86592
2023-08-28	84.08	84.50	82.78	83.10	73576
2023-08-29	83.04	84.87	83.02	84.28	132391
2023-08-30	84.17	85.96	84.17	84.32	125489
2023-08-31	84.30	85.15	83.02	83.30	161814
2023-09-01	83.72	85.67	83.00	83.06	137111
2023-09-05	82.91	82.91	75.68	76.55	242742
2023-09-06	76.61	77.74	74.38	74.77	151255
2023-09-07	74.60	76.64	72.61	76.51	162114
2023-09-08	76.64	77.83	75.62	75.75	104025
2023-09-11	74.25	74.25	74.25	74.25	22836
2023-09-12	73.75	75.37	72.65	75.00	157910
2023-09-13	74.85	76.21	73.75	75.00	195247
2023-09-14	75.50	76.44	74.65	76.13	116368
2023-09-15	76.33	77.90	75.72	77.79	385899
2023-09-18	77.75	77.75	75.43	75.66	116034
2023-09-19	75.49	76.36	74.77	76.27	93206
2023-09-20	76.88	77.87	75.63	75.85	79583
2023-09-21	75.04	75.19	73.99	74.10	83403
2023-09-22	74.33	75.05	73.90	74.25	58042
2023-09-25	73.56	76.30	73.10	75.67	72754
2023-09-26	74.87	75.41	74.37	74.48	66194
2023-09-27	74.98	77.35	74.16	76.57	106347
2023-09-28	76.31	78.76	76.31	77.98	151675
2023-09-29	78.24	78.43	75.19	77.11	141095
2023-10-02	76.89	77.67	76.39	77.51	92879
2023-10-03	77.08	77.86	75.24	75.26	79945
2023-10-04	75.31	75.89	74.16	74.84	109739
2023-10-05	75.13	75.29	73.45	74.46	82607
2023-10-06	74.08	75.93	73.66	75.60	74125
2023-10-09	75.04	76.23	74.88	76.14	49727
2023-10-10	76.32	78.62	76.32	76.71	89495
2023-10-11	76.82	76.83	60.86	66.48	802715
2023-10-12	66.88	70.77	62.47	63.11	591529
2023-10-13	63.01	64.10	62.06	62.89	265796
2023-10-16	64.08	65.30	63.69	64.80	294804
2023-10-17	64.51	65.36	64.07	64.20	397928
2023-10-18	63.80	63.84	60.64	61.22	274809
2023-10-19	60.90	60.90	50.26	50.65	1743240
2023-10-20	50.60	53.85	47.32	51.87	724298
2023-10-23	51.70	51.78	49.71	49.78	444759
2023-10-24	50.45	50.45	49.05	49.81	322464
2023-10-25	49.61	50.42	47.54	49.55	308694
2023-10-26	49.38	51.19	48.79	48.98	194794
2023-10-27	48.62	50.02	48.35	48.85	159803
2023-10-30	49.15	49.49	46.51	47.74	223957
2023-10-31	47.83	48.36	46.22	46.30	236294
2023-11-01	46.26	48.45	45.40	47.99	239610
2023-11-02	48.82	49.39	47.45	48.42	349585
2023-11-03	49.95	50.95	49.27	50.16	293870
2023-11-06	50.00	50.80	49.47	49.80	360484
2023-11-07	49.70	50.93	49.07	50.02	341440
2023-11-08	47.95	47.95	40.77	45.61	931765
2023-11-09	46.04	46.46	42.29	43.51	396921
2023-11-10	43.81	44.81	43.50	44.46	395608
2023-11-13	44.24	45.75	43.75	45.35	496591
2023-11-14	46.87	48.20	46.45	47.44	312883
2023-11-15	47.15	47.56	46.88	47.05	229808
2023-11-16	47.00	47.47	45.65	46.44	182601
2023-11-17	46.91	47.30	46.20	46.84	250284
2023-11-20	46.80	47.63	45.37	46.49	158512
2023-11-21	46.47	46.47	45.00	46.08	168360
2023-11-22	46.00	46.46	45.76	46.12	74975
2023-11-24	45.95	46.90	45.95	46.78	54031
2023-11-27	46.59	46.97	45.78	45.79	150002
2023-11-28	45.44	46.11	44.62	46.09	117377
2023-11-29	47.06	47.72	45.26	45.51	168664
2023-11-30	45.80	45.80	44.99	45.70	130561
2023-12-01	45.49	46.92	45.39	46.91	137903
2023-12-04	46.76	48.47	46.76	48.20	90752
2023-12-05	48.12	48.25	47.12	47.62	132937
2023-12-06	48.17	50.23	47.81	48.55	148764
2023-12-07	48.44	49.30	47.58	49.29	125175
2023-12-08	49.31	49.97	49.06	49.13	108413
2023-12-11	49.31	49.90	48.72	49.69	101009
2023-12-12	49.75	49.88	48.68	49.37	149721
2023-12-13	49.40	51.88	48.68	51.26	143111
2023-12-14	51.85	54.57	51.85	53.55	384908
2023-12-15	54.14	54.14	52.64	53.31	392601
2023-12-18	53.27	55.11	52.24	55.00	233623
2023-12-19	55.23	57.12	55.23	56.40	183748
2023-12-20	56.12	57.42	55.58	55.83	207337
2023-12-21	56.40	57.11	55.88	56.63	174551
2023-12-22	56.94	57.53	55.99	56.16	126909
2023-12-26	56.61	56.64	55.55	56.22	65254
2023-12-27	56.49	56.49	54.68	54.88	70620
2023-12-28	54.45	54.68	53.26	54.01	61204
2023-12-29	54.01	55.04	53.63	53.85	116506
2024-01-02	53.35	54.69	53.14	53.85	105977
2024-01-03	53.74	53.74	51.41	51.70	141774
2024-01-04	51.60	52.71	50.90	51.95	175164
2024-01-05	51.46	52.22	50.19	50.72	130478
2024-01-08	50.96	51.35	49.79	51.14	152195
2024-01-09	50.38	51.25	49.85	50.83	107846
2024-01-10	50.80	51.00	49.21	50.15	106556
2024-01-11	50.14	52.09	49.13	50.99	199079
2024-01-12	51.36	51.47	49.35	49.96	79415
2024-01-16	49.47	52.34	48.88	51.54	134884
2024-01-17	51.00	51.90	50.53	51.43	134356
2024-01-18	51.77	51.91	50.43	51.75	189663
2024-01-19	52.21	52.21	50.54	52.01	121390
2024-01-22	52.29	53.82	52.29	53.45	144542
2024-01-23	54.19	54.85	51.64	53.33	145964
2024-01-24	54.00	54.00	52.52	52.76	162239
2024-01-25	53.08	53.55	52.50	53.47	105261
2024-01-26	54.04	55.24	54.00	54.91	116532
2024-01-29	54.90	55.06	53.53	54.97	106629
2024-01-30	54.67	55.04	53.76	54.08	136004
2024-01-31	53.69	54.58	53.31	53.45	196699
2024-02-01	54.10	55.58	53.71	55.30	135593
2024-02-02	54.99	54.99	52.98	52.98	99161
2024-02-05	52.15	52.15	50.02	51.05	177108
2024-02-06	51.36	52.49	51.14	51.77	111728
2024-02-07	51.85	52.63	50.88	52.08	106462
2024-02-08	52.08	53.68	52.08	52.63	99927
2024-02-09	52.90	54.60	52.90	53.75	105147
2024-02-12	53.94	55.16	53.94	54.83	108403
2024-02-13	52.87	54.35	51.78	52.03	139060
2024-02-14	52.83	53.39	52.04	53.12	83478
2024-02-15	53.76	56.55	53.64	56.34	129336
2024-02-16	56.29	56.69	55.78	56.24	89592
2024-02-20	55.80	56.11	54.18	54.38	131767
2024-02-21	54.42	56.20	52.62	55.60	177050
2024-02-22	56.00	56.31	51.62	51.75	303272
2024-02-23	51.13	53.25	49.87	52.98	171951
2024-02-26	52.85	54.34	52.34	54.00	152414
2024-02-27	54.43	54.60	51.99	52.77	119001
2024-02-28	52.33	53.30	51.99	52.12	61037
2024-02-29	53.07	53.42	51.64	52.58	115026
2024-03-01	52.59	53.10	51.52	52.38	117105
2024-03-04	52.08	52.44	51.60	51.83	129868
2024-03-05	51.24	51.73	49.66	50.47	102046
2024-03-06	50.67	51.21	48.06	48.83	240405
2024-03-07	48.83	50.64	48.83	49.94	120573
2024-03-08	50.66	52.15	50.54	50.89	84556
2024-03-11	50.56	51.80	50.31	51.63	79404
2024-03-12	51.50	51.50	49.88	49.88	89890
2024-03-13	49.80	50.39	49.19	49.79	94592
2024-03-14	49.31	49.45	48.28	48.56	110560
2024-03-15	48.40	49.12	48.32	48.67	299477
2024-03-18	48.75	49.65	48.58	48.67	110581
2024-03-19	48.67	50.18	48.40	49.67	132815
2024-03-20	49.57	52.82	49.57	52.50	102719
2024-03-21	52.91	53.66	51.22	53.08	121100
2024-03-22	53.21	53.26	52.22	53.20	109994
2024-03-25	53.55	54.03	52.93	53.80	104982
2024-03-26	53.98	54.87	53.34	54.75	211982
2024-03-27	55.00	56.51	55.00	56.06	126348
2024-03-28	55.85	56.71	53.88	54.02	105407
2024-04-01	54.09	57.43	53.74	55.85	176603
2024-04-02	55.05	57.82	54.04	57.44	256836
2024-04-03	56.77	59.22	56.51	59.10	237427
2024-04-04	59.88	60.49	57.63	58.41	166245
2024-04-05	58.37	59.69	58.18	59.05	107024
2024-04-08	59.65	59.85	58.05	59.01	104579
2024-04-09	59.39	59.60	58.11	59.15	69459
2024-04-10	57.86	58.91	57.26	58.52	144165
2024-04-11	57.94	59.15	57.94	58.70	96248
2024-04-12	58.28	58.70	56.85	57.00	148057
2024-04-15	57.16	57.16	52.65	53.85	153760
2024-04-16	53.61	54.40	52.60	53.46	99827
2024-04-17	54.13	54.13	51.99	52.31	134344
2024-04-18	52.00	53.05	51.35	51.65	141408
2024-04-19	51.24	53.39	51.06	52.94	141506
2024-04-22	52.90	53.63	51.97	53.57	118184
2024-04-23	53.56	54.96	53.49	54.48	142328
2024-04-24	54.48	55.97	53.91	55.95	165224
2024-04-25	55.63	55.63	53.51	53.77	198017
2024-04-26	53.50	55.42	53.50	54.74	110675
2024-04-29	55.52	55.52	53.72	54.41	105592
2024-04-30	54.18	54.30	51.85	52.55	260666
2024-05-01	53.01	54.60	52.77	53.79	221514
2024-05-02	40.00	40.75	32.51	32.86	2287345
2024-05-03	33.52	33.52	30.75	32.07	1283178
2024-05-06	32.22	32.55	31.56	32.34	432485
2024-05-07	32.39	32.90	31.99	32.14	345241
2024-05-08	31.93	32.65	31.93	32.29	293779
2024-05-09	32.30	33.15	32.11	33.09	268144
2024-05-10	34.01	34.87	33.69	34.16	380756
2024-05-13	33.96	35.51	33.71	35.50	341323
2024-05-14	36.02	36.36	34.37	34.72	263658
2024-05-15	34.94	35.10	33.44	34.42	232362
2024-05-16	34.50	35.09	33.74	33.78	199384
2024-05-17	33.95	34.84	33.42	33.65	157072
2024-05-20	33.67	34.94	33.29	34.29	217356
2024-05-21	34.20	34.48	33.81	34.44	159437
2024-05-22	34.46	35.44	34.26	34.81	127362
2024-05-23	34.89	34.89	33.26	33.41	171729
2024-05-24	33.65	35.24	33.65	35.18	180773
2024-05-28	35.56	38.40	35.43	37.87	704072
2024-05-29	37.89	37.95	35.79	36.05	324839
2024-05-30	36.37	36.85	35.72	36.22	272765
2024-05-31	36.71	38.21	36.34	38.00	335052
2024-06-03	38.44	39.30	38.01	38.49	317712
2024-06-04	38.93	39.03	37.75	38.49	288602
2024-06-05	38.88	39.59	37.82	39.56	199552
2024-06-06	39.57	39.93	39.10	39.54	192942
2024-06-07	39.17	39.96	38.56	39.14	210959
2024-06-10	38.72	39.81	38.25	39.46	170300
2024-06-11	39.45	39.45	38.30	39.43	148406
2024-06-12	40.26	40.97	39.55	39.64	198404
2024-06-13	39.86	40.02	38.84	38.86	117008
2024-06-14	38.53	38.70	37.67	37.73	174332
2024-06-17	37.80	38.63	37.25	38.45	158689
2024-06-18	38.51	38.70	36.75	36.75	193515
2024-06-20	36.50	37.74	35.79	36.25	214500
2024-06-21	36.07	36.73	35.93	36.24	393275
2024-06-24	36.29	36.64	35.55	35.80	117105
2024-06-25	35.67	35.80	34.83	34.86	148888
2024-06-26	34.72	35.43	34.53	35.05	197190
2024-06-27	35.12	35.47	34.68	34.89	181105
2024-06-28	35.19	35.81	34.54	35.56	599153
2024-07-01	35.63	35.77	33.17	33.57	313272
2024-07-02	33.65	33.72	32.12	32.68	355897
2024-07-03	32.75	33.85	32.56	33.12	112336
2024-07-05	33.17	34.11	33.00	33.40	209862
2024-07-08	33.65	34.45	33.30	33.86	139479
2024-07-09	33.73	34.29	33.55	33.81	220863
2024-07-10	34.04	34.20	33.62	33.69	228423
2024-07-11	34.49	35.00	34.33	34.78	193232
2024-07-12	35.00	36.82	34.92	36.34	188883
2024-07-15	36.61	37.40	36.26	36.98	212567
2024-07-16	37.56	38.90	37.43	38.84	233925
2024-07-17	38.62	39.62	37.90	38.09	217649
2024-07-18	38.10	38.63	37.21	37.24	180177
2024-07-19	37.32	37.32	36.36	36.77	135954
2024-07-22	36.99	37.43	35.84	37.31	136221
2024-07-23	37.41	38.07	36.70	37.21	203455
2024-07-24	36.90	38.47	36.62	36.63	173794
2024-07-25	36.56	37.87	36.26	37.38	197580
2024-07-26	37.93	39.65	36.83	39.63	247440
2024-07-29	39.77	40.24	38.90	39.63	138050
2024-07-30	39.75	40.37	39.34	40.17	136491
2024-07-31	39.27	42.01	39.27	40.87	175676
2024-08-01	40.99	41.50	38.00	38.78	210461
2024-08-02	37.52	37.54	35.40	35.52	206213
2024-08-05	33.90	34.92	33.26	33.89	189026
2024-08-06	34.18	34.18	32.54	32.59	198036
2024-08-07	33.15	33.60	31.22	31.75	293100
2024-08-08	38.19	48.58	38.16	46.89	1382730
2024-08-09	46.89	47.59	43.71	44.47	551896
2024-08-12	44.55	44.65	42.89	43.62	409954
2024-08-13	44.27	45.71	44.15	45.07	278963
2024-08-14	45.21	45.50	44.04	44.44	235960
2024-08-15	46.04	46.68	44.33	44.45	289720
2024-08-16	44.40	45.77	42.26	42.32	279427
2024-08-19	42.51	42.69	41.14	41.80	227280
2024-08-20	42.18	42.49	41.21	41.99	200232
2024-08-21	42.15	43.61	41.78	43.26	152720
2024-08-22	43.10	43.22	42.55	43.04	130917
2024-08-23	43.41	45.60	43.41	45.27	168926
2024-08-26	45.85	46.16	44.92	46.08	185294
2024-08-27	45.81	46.42	44.56	44.77	292031
2024-08-28	44.77	44.92	42.91	43.39	149100
2024-08-29	43.94	44.46	43.39	43.49	88328
2024-08-30	43.45	43.99	42.65	43.29	117909
2024-09-03	42.83	43.87	42.03	42.74	137648
2024-09-04	42.40	43.32	42.12	43.27	115642
2024-09-05	43.49	44.24	42.82	43.62	100840
2024-09-06	43.91	44.72	41.81	42.14	248513
2024-09-09	42.49	43.23	42.12	42.85	212994
2024-09-10	42.59	43.05	41.24	41.65	129732
2024-09-11	41.24	42.96	40.96	42.63	105970
2024-09-12	43.06	44.10	42.38	42.53	135250
2024-09-13	42.85	44.12	42.85	43.83	98710
2024-09-16	43.80	44.11	42.78	44.07	127523
2024-09-17	44.60	47.12	43.97	44.00	200493
2024-09-18	44.18	44.68	42.82	42.94	160610
2024-09-19	44.50	44.89	43.63	44.07	234714
2024-09-20	44.07	44.07	42.67	42.78	367496
2024-09-23	42.76	43.07	41.15	42.02	269754
2024-09-24	42.29	43.26	41.66	42.60	190593
2024-09-25	42.38	43.06	41.62	41.99	185255
2024-09-26	42.42	43.40	41.76	42.60	121672
2024-09-27	43.28	44.00	42.41	43.54	172966
2024-09-30	43.12	43.76	42.94	43.37	232228
2024-10-01	43.28	43.28	42.00	42.37	158317
2024-10-02	42.26	43.19	41.99	42.63	104234
2024-10-03	42.15	42.76	41.25	41.78	109000
2024-10-04	42.25	43.21	41.89	42.95	257370
2024-10-07	42.55	42.73	41.43	42.10	119662
2024-10-08	42.16	43.63	42.10	43.58	79802
2024-10-09	43.49	44.49	43.32	44.33	164500
2024-10-10	43.74	45.38	42.94	43.45	240365
2024-10-11	43.25	44.95	43.22	43.27	154432
2024-10-14	43.56	43.56	41.74	42.21	113018
2024-10-15	42.02	42.91	41.39	42.10	176310
2024-10-16	42.50	43.04	42.47	42.78	99613
2024-10-17	42.68	42.74	42.00	42.65	62635
2024-10-18	42.98	43.00	42.29	42.61	91709
2024-10-21	42.28	42.34	40.87	40.98	145754
2024-10-22	40.87	40.91	39.84	40.36	93053
2024-10-23	39.97	40.39	39.02	39.88	102112
2024-10-24	40.24	40.96	39.63	39.77	123415
2024-10-25	39.99	40.62	39.35	39.44	79431
2024-10-28	39.70	40.88	39.70	40.78	92326
2024-10-29	40.75	41.19	39.85	41.03	170846
2024-10-30	40.99	41.03	39.50	40.02	171799
2024-10-31	40.00	40.00	38.50	38.57	148450
2024-11-01	38.68	39.25	37.32	38.94	162480
2024-11-04	39.00	39.90	38.38	39.25	126664
2024-11-05	39.29	40.25	39.26	39.80	118438
2024-11-06	41.94	43.50	40.55	41.76	345972
2024-11-07	37.51	45.00	37.00	42.61	313665
2024-11-08	42.64	44.93	42.04	44.34	239178
2024-11-11	45.00	45.84	44.23	45.67	220494
2024-11-12	45.49	45.92	44.21	44.93	143874
2024-11-13	45.49	45.66	44.80	45.62	147425
2024-11-14	45.94	46.14	44.74	45.46	131707
2024-11-15	45.76	45.76	44.33	44.78	174098
2024-11-18	44.87	44.87	43.05	43.52	139620
2024-11-19	43.00	43.37	42.00	42.52	179988
2024-11-20	42.09	43.32	41.37	43.25	133211
2024-11-21	43.43	44.96	42.53	44.85	112979
2024-11-22	45.31	47.23	45.28	45.73	180239
2024-11-25	46.62	47.18	45.55	46.52	260720
2024-11-26	46.52	46.84	43.28	43.41	136374
2024-11-27	43.41	44.23	43.14	43.46	103074
2024-11-29	44.08	45.16	43.34	43.50	125743
2024-12-02	43.95	46.34	43.00	46.12	137184
2024-12-03	46.31	47.00	45.01	45.70	112362
2024-12-04	45.49	46.30	44.86	45.81	87428
2024-12-05	45.86	46.47	44.76	44.98	125105
2024-12-06	45.45	45.86	44.55	45.03	92889
2024-12-09	45.43	46.71	44.81	45.07	95118
2024-12-10	45.00	46.02	44.28	45.05	90458
2024-12-11	45.50	45.62	44.41	45.24	102558
2024-12-12	45.17	45.17	44.04	44.37	70027
2024-12-13	44.20	44.80	43.60	44.05	134356
2024-12-16	43.81	44.19	43.00	43.97	123538
2024-12-17	43.56	43.60	42.62	43.45	191311
2024-12-18	43.89	44.50	41.40	41.87	233109
2024-12-19	42.13	42.56	41.00	41.72	150322
2024-12-20	41.22	41.99	40.37	40.64	266138
2024-12-23	40.95	40.95	39.65	40.00	102151
2024-12-24	39.91	40.65	39.48	40.58	52046
2024-12-26	40.51	40.87	39.78	40.20	92761
2024-12-27	39.93	40.44	38.93	39.65	98810
2024-12-30	39.29	39.90	38.25	39.61	67939
2024-12-31	39.89	40.48	39.70	39.94	84886
2025-01-02	40.18	40.88	38.57	38.97	92936
2025-01-03	39.27	39.65	38.38	39.24	94376
2025-01-06	39.56	40.71	39.32	39.56	109367
2025-01-07	39.55	40.03	38.40	39.12	125032
2025-01-08	38.99	39.43	38.25	39.20	100562
2025-01-10	38.47	38.97	38.00	38.90	121190
2025-01-13	38.52	39.20	38.29	38.53	126094
2025-01-14	38.86	39.65	38.35	39.05	90699
2025-01-15	40.00	40.48	39.68	40.43	101225
2025-01-16	40.55	43.18	40.19	42.56	124961
2025-01-17	43.25	43.39	41.81	42.13	83140
2025-01-21	42.41	43.94	42.41	43.36	77178
2025-01-22	43.09	44.66	43.09	44.62	113746
2025-01-23	44.50	44.78	42.47	42.78	144023
2025-01-24	42.98	42.98	42.04	42.49	53459
2025-01-27	42.00	42.60	40.92	42.52	141654
2025-01-28	42.29	43.44	41.97	43.21	87852
2025-01-29	42.87	43.07	41.90	42.24	125204
2025-01-30	42.73	43.11	41.94	42.72	99696
2025-01-31	42.62	43.48	41.71	41.93	170039
2025-02-03	40.79	40.79	38.96	40.20	149091
2025-02-04	40.11	41.24	40.05	41.12	92158
2025-02-05	41.12	43.29	40.75	42.51	184533
2025-02-06	42.73	43.95	42.51	43.01	181824
2025-02-07	43.01	43.01	41.01	42.04	143875
2025-02-10	42.39	42.65	41.23	41.57	119322
2025-02-11	41.26	42.21	41.26	41.87	82678
2025-02-12	41.58	41.58	40.83	41.15	104199
2025-02-13	41.49	41.95	41.17	41.73	101920
2025-02-14	42.00	42.21	41.53	41.62	82182
2025-02-18	41.65	42.70	41.41	42.61	139531
2025-02-19	42.24	42.53	41.88	42.53	99890
2025-02-20	42.48	43.60	42.30	42.52	164441
2025-02-21	42.87	43.30	41.26	41.35	205247
2025-02-24	41.27	41.52	40.17	41.02	102156
2025-02-25	41.10	41.59	40.23	40.33	188590
2025-02-26	33.69	36.66	33.12	34.44	767878
2025-02-27	34.10	34.69	31.34	32.01	490703
2025-02-28	32.01	33.51	32.01	33.43	398323
2025-03-03	33.21	33.21	30.06	30.38	289807
2025-03-04	30.00	30.70	29.00	30.09	309495
2025-03-05	30.23	30.52	29.77	30.34	166800
2025-03-06	29.72	30.76	29.30	29.95	421893
2025-03-07	30.00	30.92	29.28	30.80	450489
2025-03-10	30.31	30.89	29.61	30.09	331208
2025-03-11	30.11	30.96	29.32	30.30	268239
2025-03-12	30.60	31.08	30.33	30.57	193370
2025-03-13	30.82	31.52	30.52	30.67	339766
2025-03-14	30.95	32.51	30.81	32.45	226203
2025-03-17	32.56	33.01	31.64	32.15	225795
2025-03-18	31.91	32.27	31.25	31.83	143504
2025-03-19	32.06	32.19	31.50	31.80	181396
2025-03-20	31.50	32.43	31.50	32.27	163776
2025-03-21	32.00	32.64	31.91	32.27	382045
2025-03-24	32.92	33.50	32.70	33.27	180343
2025-03-25	33.21	33.89	32.66	33.78	116595
2025-03-26	33.56	33.87	32.78	33.41	155654
2025-03-27	33.40	33.40	31.51	31.53	198027
2025-03-28	31.40	31.50	30.14	30.88	204499
2025-03-31	30.37	30.57	29.33	29.38	322475
2025-04-01	29.33	30.10	28.88	29.08	237498
2025-04-02	28.42	30.37	28.04	30.31	202074
2025-04-03	28.88	29.25	27.71	27.83	355207
2025-04-04	26.82	27.52	25.65	27.25	480029
2025-04-07	25.84	28.29	24.60	26.26	525131
2025-04-08	27.06	27.06	24.25	24.72	243468
2025-04-09	24.45	28.69	24.35	28.07	399810
2025-04-10	26.70	27.49	26.00	26.96	308843
2025-04-11	26.93	27.07	25.23	26.13	239149
2025-04-14	26.67	26.92	25.47	26.24	257643
2025-04-15	26.10	26.43	25.62	26.00	185281
2025-04-16	25.90	26.35	25.34	25.86	120783
2025-04-17	25.86	26.30	25.71	25.84	172503
2025-04-21	25.48	26.00	24.99	25.97	209869
2025-04-22	26.04	26.53	25.88	26.00	279268
2025-04-23	26.87	26.90	25.82	25.95	313851
2025-04-24	25.97	27.41	25.87	27.40	1153503
2025-04-25	27.27	27.85	26.86	27.45	181267
2025-04-28	27.43	28.13	26.96	27.26	168143
2025-04-29	27.17	28.59	27.17	28.56	252622
2025-04-30	28.05	28.85	27.66	28.64	156337
2025-05-01	28.73	29.88	28.71	29.03	193252
2025-05-02	29.58	30.12	29.58	29.87	194889
2025-05-05	29.57	30.52	29.14	29.22	465416
2025-05-06	35.92	37.37	33.04	33.43	595804
2025-05-07	34.00	36.03	33.80	35.60	619709
2025-05-08	36.09	37.75	35.38	37.62	314418
2025-05-09	37.82	38.40	36.57	36.71	250812
2025-05-12	39.01	39.42	38.21	38.32	208189
2025-05-13	38.79	38.89	37.75	38.85	201370
2025-05-14	38.81	39.17	37.47	37.53	175464
2025-05-15	38.50	38.50	36.98	37.39	202044
2025-05-16	37.39	38.00	36.99	37.77	180554
2025-05-19	37.04	37.58	36.64	37.49	169641
2025-05-20	37.63	38.17	37.34	37.44	174013
2025-05-21	37.06	37.25	35.63	35.84	229803
2025-05-22	35.66	35.93	34.88	35.66	88603

Explore More About XPEL

Coins representing dividend payouts and trends

XPEL Dividend History

Discover XPEL 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

XPEL Stock Split History

Discover XPEL 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

XPEL Historical Prices

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

Web Analytics