ZYME Historical Prices

Summary

Key Stock Metrics

8.21

(June 26, 2024)

52-Week Low

17.70

(November 12, 2024)

52-Week High

59.03

(January 12, 2021)

All-Time High

12.00

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-04-28	13.50	14.25	13.00	13.00	953887
2017-05-01	13.20	13.20	13.00	13.07	97009
2017-05-02	13.00	13.19	13.00	13.10	68578
2017-05-03	13.10	13.40	13.10	13.28	40809
2017-05-04	13.34	13.50	13.00	13.11	33256
2017-05-05	13.16	13.20	13.00	13.05	20538
2017-05-08	13.13	13.13	13.00	13.03	11444
2017-05-09	13.00	13.05	13.00	13.00	72822
2017-05-10	13.03	13.09	13.00	13.09	13474
2017-05-11	13.10	13.10	13.05	13.09	19341
2017-05-12	13.09	13.12	13.00	13.00	5444
2017-05-15	13.00	13.32	13.00	13.11	24829
2017-05-16	13.19	13.21	13.00	13.00	21942
2017-05-17	13.00	13.05	13.00	13.00	9240
2017-05-18	13.00	13.15	13.00	13.05	7695
2017-05-19	13.03	13.05	13.00	13.04	7427
2017-05-22	13.04	13.07	13.00	13.06	12802
2017-05-23	13.01	13.26	13.00	13.07	36178
2017-05-24	13.14	13.14	13.10	13.11	19816
2017-05-25	13.21	13.21	13.02	13.07	9824
2017-05-26	13.04	13.04	12.50	12.59	16456
2017-05-30	12.49	12.53	12.17	12.17	21784
2017-05-31	12.10	12.23	11.62	11.73	17066
2017-06-01	11.70	11.72	10.07	10.99	64551
2017-06-02	10.90	11.06	10.29	10.48	30441
2017-06-05	10.48	10.68	10.35	10.43	36113
2017-06-06	10.20	10.20	9.11	9.97	106544
2017-06-07	9.87	10.49	9.70	9.85	43532
2017-06-08	9.80	9.80	9.50	9.62	17724
2017-06-09	9.50	9.80	9.16	9.38	30561
2017-06-12	9.39	9.53	9.18	9.53	21615
2017-06-13	9.26	9.46	8.85	8.88	27720
2017-06-14	8.83	9.00	8.59	8.69	63483
2017-06-15	8.77	8.77	7.24	8.30	52728
2017-06-16	8.15	10.05	8.01	9.51	80996
2017-06-19	9.75	9.76	9.06	9.30	15166
2017-06-20	9.38	9.81	8.97	9.81	18468
2017-06-21	9.72	9.80	9.42	9.54	26985
2017-06-22	9.51	10.04	9.40	9.41	29582
2017-06-23	9.40	9.42	8.75	8.75	24909
2017-06-26	8.81	9.21	8.52	9.21	22787
2017-06-27	9.37	9.64	8.88	8.95	39057
2017-06-28	9.05	9.05	8.41	8.77	9011
2017-06-29	8.70	8.70	8.13	8.39	11029
2017-06-30	8.31	8.44	8.05	8.35	106817
2017-07-03	8.40	8.70	8.10	8.28	27744
2017-07-05	8.28	8.61	8.28	8.48	6831
2017-07-06	8.51	8.51	8.15	8.32	7805
2017-07-07	8.27	8.51	8.27	8.39	4439
2017-07-10	8.27	8.49	8.10	8.47	14725
2017-07-11	8.39	8.50	8.16	8.39	16816
2017-07-12	8.31	8.39	8.14	8.20	15283
2017-07-13	8.14	8.44	8.06	8.21	28188
2017-07-14	8.40	8.48	8.08	8.13	39690
2017-07-17	8.14	8.50	8.10	8.22	21530
2017-07-18	8.22	8.22	8.03	8.08	91838
2017-07-19	8.03	8.21	7.93	8.09	45621
2017-07-20	8.19	8.19	7.86	7.97	31572
2017-07-21	7.95	8.00	7.70	7.93	42545
2017-07-24	7.93	8.00	7.37	7.47	135035
2017-07-25	7.37	7.50	7.21	7.29	12976
2017-07-26	7.23	7.23	7.03	7.11	18896
2017-07-27	7.05	7.78	7.03	7.76	29858
2017-07-28	7.70	7.70	7.24	7.24	7026
2017-07-31	7.18	7.38	7.14	7.33	5525
2017-08-01	7.19	7.20	7.05	7.08	10454
2017-08-02	7.06	7.11	6.25	7.04	40132
2017-08-03	6.98	7.20	6.72	7.12	3239
2017-08-04	7.03	7.03	6.65	6.81	9552
2017-08-07	6.81	6.81	6.47	6.48	7900
2017-08-08	6.43	6.71	6.30	6.71	5148
2017-08-09	6.65	7.34	6.50	7.24	11307
2017-08-10	7.18	7.21	6.72	7.01	5301
2017-08-11	6.89	7.40	6.31	7.09	9473
2017-08-14	7.19	7.63	6.90	7.63	6433
2017-08-15	7.55	7.72	7.11	7.40	21366
2017-08-16	7.40	7.64	7.36	7.64	2453
2017-08-17	7.70	7.70	6.86	6.92	15607
2017-08-18	6.98	7.45	6.80	7.39	7502
2017-08-21	7.41	7.41	7.10	7.10	3063
2017-08-22	7.19	7.22	7.00	7.22	11481
2017-08-23	7.22	7.22	7.05	7.10	7306
2017-08-24	7.00	7.07	6.76	6.91	14490
2017-08-25	7.00	7.29	6.92	7.29	19161
2017-08-28	7.29	7.95	7.29	7.78	10757
2017-08-29	7.92	8.56	7.92	8.38	24584
2017-08-30	8.55	8.92	8.39	8.73	9950
2017-08-31	8.73	8.73	8.25	8.64	13616
2017-09-01	8.57	8.57	7.89	8.21	4545
2017-09-05	8.19	8.19	8.15	8.15	2878
2017-09-06	8.29	8.29	8.14	8.27	4348
2017-09-07	8.06	8.21	7.56	7.70	29565
2017-09-08	7.70	8.32	7.04	8.32	41210
2017-09-11	8.40	8.56	8.20	8.56	31378
2017-09-12	8.56	8.68	8.20	8.23	21083
2017-09-13	8.29	8.30	8.10	8.10	24769
2017-09-14	8.05	8.10	7.43	7.72	14780
2017-09-15	7.80	7.85	7.65	7.65	11901
2017-09-18	7.79	7.93	7.62	7.93	6773
2017-09-19	8.01	8.25	7.95	8.25	13867
2017-09-20	8.41	8.50	7.83	7.93	14991
2017-09-21	8.21	9.20	8.05	8.05	11216
2017-09-22	8.24	8.24	7.85	7.99	7468
2017-09-25	7.94	7.95	7.77	7.95	3739
2017-09-26	8.10	8.10	7.87	7.97	4130
2017-09-27	8.01	8.05	7.87	7.93	3335
2017-09-28	8.15	8.15	7.91	7.95	2403
2017-09-29	7.93	8.00	7.93	7.98	1609
2017-10-02	8.09	8.45	8.00	8.25	2140
2017-10-03	8.45	8.50	8.30	8.44	16719
2017-10-04	8.66	8.94	8.40	8.72	20220
2017-10-05	8.82	9.20	8.68	9.19	23620
2017-10-06	9.25	9.25	8.79	8.80	5432
2017-10-09	9.02	9.02	8.80	8.87	15871
2017-10-10	8.80	8.90	8.59	8.80	5248
2017-10-11	8.89	8.89	8.59	8.78	4737
2017-10-12	8.78	9.00	8.78	8.98	3121
2017-10-13	8.75	8.99	8.75	8.90	8229
2017-10-16	8.82	9.00	8.62	8.97	6827
2017-10-17	8.78	9.14	8.78	9.00	1952
2017-10-18	9.10	9.10	8.68	9.01	12798
2017-10-19	9.00	9.01	9.00	9.00	2202
2017-10-20	8.92	9.00	8.92	9.00	2985
2017-10-23	9.05	9.05	8.50	8.50	5858
2017-10-24	8.74	9.04	8.74	9.00	5135
2017-10-25	8.45	8.62	8.33	8.34	3571
2017-10-26	8.40	8.49	8.30	8.33	5486
2017-10-27	8.31	8.31	8.27	8.31	501
2017-10-30	8.32	8.45	8.27	8.39	3313
2017-10-31	8.32	8.40	8.10	8.40	9945
2017-11-01	8.39	8.39	8.06	8.06	6411
2017-11-02	8.03	8.11	8.03	8.06	1762
2017-11-03	8.06	8.06	8.00	8.00	4813
2017-11-06	8.00	8.00	7.61	7.67	6026
2017-11-07	7.60	7.60	7.30	7.30	3092
2017-11-08	7.23	7.23	7.01	7.10	8186
2017-11-09	7.11	7.19	7.00	7.00	5393
2017-11-10	6.95	6.95	6.87	6.87	691
2017-11-13	8.70	9.33	7.99	8.57	310431
2017-11-14	8.75	8.86	8.55	8.75	121874
2017-11-15	8.50	8.80	8.37	8.60	60684
2017-11-16	8.79	8.79	8.20	8.24	24212
2017-11-17	8.12	8.19	7.60	7.60	29914
2017-11-20	7.65	8.13	7.64	7.97	20045
2017-11-21	8.05	8.29	8.05	8.16	34144
2017-11-22	8.24	8.30	8.21	8.27	11216
2017-11-24	8.30	8.30	8.18	8.18	6790
2017-11-27	8.30	8.30	8.16	8.20	19657
2017-11-28	8.15	8.25	8.05	8.25	22039
2017-11-29	8.25	8.34	8.25	8.25	13753
2017-11-30	8.26	8.28	8.06	8.13	4367
2017-12-01	8.23	8.23	7.86	7.88	12177
2017-12-04	8.00	8.06	7.86	7.93	10829
2017-12-05	8.03	8.88	7.99	8.48	54043
2017-12-06	8.53	8.79	8.53	8.79	16086
2017-12-07	8.80	8.91	8.58	8.58	27762
2017-12-08	8.65	8.85	8.65	8.73	11928
2017-12-11	8.79	8.82	8.39	8.50	5054
2017-12-12	8.60	8.72	8.33	8.36	27755
2017-12-13	8.40	8.43	8.21	8.24	7802
2017-12-14	8.15	8.20	8.13	8.13	2958
2017-12-15	8.29	8.29	7.50	7.62	37137
2017-12-18	7.70	7.74	7.26	7.41	20911
2017-12-19	7.39	7.49	7.35	7.47	11848
2017-12-20	7.36	7.77	7.27	7.42	4871
2017-12-21	7.50	7.79	7.50	7.62	2890
2017-12-22	7.65	7.70	7.50	7.50	1681
2017-12-26	7.62	7.70	7.26	7.27	15589
2017-12-27	7.35	7.64	7.28	7.55	5296
2017-12-28	7.45	7.64	7.33	7.55	26033
2017-12-29	7.69	7.84	7.59	7.59	12660
2018-01-02	7.69	7.96	7.69	7.93	7863
2018-01-03	7.87	7.98	7.86	7.96	11041
2018-01-04	8.00	8.50	8.00	8.43	11460
2018-01-05	8.48	8.50	8.40	8.40	11210
2018-01-08	8.40	8.40	8.30	8.31	3942
2018-01-09	8.35	8.57	8.29	8.57	18290
2018-01-10	8.75	9.10	8.50	9.06	32918
2018-01-11	9.06	9.53	9.03	9.49	21044
2018-01-12	9.39	9.57	9.29	9.49	15081
2018-01-16	9.55	10.46	9.55	9.86	36749
2018-01-17	9.96	10.36	9.96	10.28	30435
2018-01-18	10.44	10.44	9.91	9.95	12659
2018-01-19	10.04	10.34	10.00	10.28	7998
2018-01-22	10.13	10.20	9.99	10.04	9727
2018-01-23	10.12	12.21	10.01	11.85	76644
2018-01-24	12.07	12.18	11.77	12.02	31348
2018-01-25	12.15	12.15	11.78	11.88	18060
2018-01-26	12.00	13.19	11.92	13.10	35156
2018-01-29	13.56	14.00	12.54	12.54	75306
2018-01-30	12.39	13.61	12.20	13.09	45591
2018-01-31	13.49	13.49	13.01	13.19	17954
2018-02-01	13.28	13.43	13.04	13.41	43986
2018-02-02	13.12	13.12	12.72	12.88	33062
2018-02-05	12.89	12.93	12.03	12.22	31768
2018-02-06	12.15	12.30	11.90	12.04	20435
2018-02-07	12.04	12.19	12.02	12.08	8675
2018-02-08	12.05	12.26	11.91	12.13	23190
2018-02-09	12.01	12.18	11.11	11.40	59454
2018-02-12	11.49	11.49	11.20	11.22	8033
2018-02-13	11.09	11.18	10.92	10.96	8700
2018-02-14	10.81	10.81	10.11	10.20	92908
2018-02-15	10.09	10.22	9.71	9.85	20277
2018-02-16	9.85	10.05	9.58	9.63	24905
2018-02-20	9.57	10.55	9.57	10.41	43022
2018-02-21	10.60	10.68	10.36	10.45	42995
2018-02-22	10.69	10.69	10.43	10.43	7080
2018-02-23	10.54	10.63	10.38	10.46	9976
2018-02-26	10.55	10.66	10.43	10.53	10887
2018-02-27	10.70	10.70	10.24	10.34	10066
2018-02-28	10.50	10.50	10.25	10.35	3893
2018-03-01	10.76	10.84	10.41	10.42	14163
2018-03-02	10.38	10.42	9.71	9.94	20715
2018-03-05	10.05	10.35	10.05	10.30	7219
2018-03-06	10.37	10.62	10.37	10.39	11212
2018-03-07	10.51	10.78	10.21	10.78	8154
2018-03-08	10.75	10.75	10.21	10.26	12692
2018-03-09	10.43	10.50	10.30	10.34	8715
2018-03-12	10.50	10.70	10.43	10.49	16456
2018-03-13	10.60	10.88	10.46	10.67	13063
2018-03-14	10.73	10.74	10.62	10.68	9543
2018-03-15	10.63	11.22	10.63	11.05	16621
2018-03-16	11.05	12.00	11.05	11.86	26412
2018-03-19	11.83	12.20	11.78	11.84	53366
2018-03-20	12.20	12.51	11.87	12.35	58985
2018-03-21	12.26	12.43	12.08	12.40	20836
2018-03-22	12.48	12.48	12.18	12.18	15822
2018-03-23	12.20	12.34	11.99	11.99	12999
2018-03-26	12.13	12.13	10.87	11.22	24704
2018-03-27	11.06	11.11	10.47	10.58	18439
2018-03-28	10.68	11.59	10.58	11.41	65192
2018-03-29	11.80	12.10	11.43	12.02	13271
2018-04-02	12.26	12.30	12.02	12.07	23727
2018-04-03	12.07	12.07	10.37	11.13	33205
2018-04-04	11.30	11.64	11.06	11.60	13221
2018-04-05	11.63	11.95	11.55	11.90	6423
2018-04-06	11.66	11.66	11.38	11.44	6216
2018-04-09	11.44	11.91	11.44	11.45	4151
2018-04-10	11.57	11.95	11.57	11.91	7781
2018-04-11	11.82	12.50	11.82	12.48	61283
2018-04-12	12.50	12.63	11.72	11.84	76738
2018-04-13	11.75	12.35	11.75	12.15	21705
2018-04-16	12.07	12.15	11.90	12.05	8353
2018-04-17	12.12	12.73	12.03	12.50	75089
2018-04-18	12.50	12.50	12.36	12.45	13425
2018-04-19	12.47	12.67	11.98	12.02	40137
2018-04-20	11.93	12.13	11.93	11.98	4726
2018-04-23	11.95	12.25	11.92	12.14	19304
2018-04-24	12.58	13.23	12.18	12.36	115130
2018-04-25	12.50	13.35	12.33	13.14	77774
2018-04-26	13.28	15.25	13.15	15.25	83152
2018-04-27	15.33	18.00	15.33	16.07	137361
2018-04-30	16.00	16.20	15.57	15.70	36286
2018-05-01	15.70	16.30	15.67	15.90	28118
2018-05-02	15.70	16.11	15.70	15.90	21515
2018-05-03	15.99	16.15	15.89	15.90	21458
2018-05-04	15.98	16.35	15.79	15.98	122526
2018-05-07	16.09	16.10	14.46	14.91	60530
2018-05-08	15.01	15.02	14.33	14.40	29950
2018-05-09	14.65	14.65	14.37	14.50	11454
2018-05-10	14.30	14.69	14.27	14.54	39053
2018-05-11	14.80	16.00	14.54	15.83	28340
2018-05-14	16.12	16.49	15.59	15.84	80244
2018-05-15	16.00	17.44	15.90	16.57	178832
2018-05-16	16.99	17.58	15.76	16.42	135093
2018-05-17	16.57	17.87	16.57	17.34	277513
2018-05-18	17.48	17.66	16.96	17.01	37065
2018-05-21	17.27	17.97	17.01	17.70	83297
2018-05-22	17.70	18.29	17.70	17.90	176822
2018-05-23	18.00	18.97	17.71	17.80	283534
2018-05-24	18.01	18.25	17.70	17.91	393177
2018-05-25	17.74	20.45	17.70	20.27	296926
2018-05-29	21.16	21.40	19.63	20.18	190865
2018-05-30	20.20	22.07	20.00	21.60	712222
2018-05-31	22.13	23.60	20.59	20.60	487343
2018-06-01	21.00	29.00	20.88	21.86	566053
2018-06-04	20.01	20.45	16.77	19.19	818017
2018-06-05	19.45	19.70	18.55	18.97	241611
2018-06-06	18.35	18.50	16.62	16.88	417730
2018-06-07	16.30	16.74	15.75	16.37	1363085
2018-06-08	16.35	18.48	16.19	17.89	555978
2018-06-11	17.71	17.83	16.57	17.60	248220
2018-06-12	17.70	17.83	17.11	17.20	127783
2018-06-13	17.32	17.78	16.84	17.00	126475
2018-06-14	17.13	17.45	16.52	16.52	245005
2018-06-15	16.50	17.12	16.45	16.82	87120
2018-06-18	16.82	17.13	16.45	16.45	100355
2018-06-19	16.45	17.17	15.95	17.06	325421
2018-06-20	17.22	17.45	16.35	16.56	167571
2018-06-21	16.46	16.55	15.91	16.11	156985
2018-06-22	16.25	16.40	15.90	16.05	124342
2018-06-25	15.90	16.12	14.90	14.94	235283
2018-06-26	15.25	15.73	14.88	15.36	127675
2018-06-27	15.31	15.74	14.50	14.51	113245
2018-06-28	14.40	14.76	14.24	14.61	61325
2018-06-29	14.64	15.01	14.43	14.78	82986
2018-07-02	14.64	15.35	14.47	15.04	58458
2018-07-03	15.03	15.58	14.75	15.30	35143
2018-07-05	15.44	15.77	15.06	15.34	57639
2018-07-06	15.39	15.70	14.85	15.05	227100
2018-07-09	15.05	15.34	14.51	15.09	60680
2018-07-10	15.05	15.29	14.79	14.88	139429
2018-07-11	14.76	14.95	14.62	14.86	71359
2018-07-12	14.91	15.25	14.87	14.91	68441
2018-07-13	14.80	15.13	14.80	14.93	39001
2018-07-16	15.02	15.07	14.60	14.73	65355
2018-07-17	14.62	14.92	14.62	14.73	108328
2018-07-18	14.64	14.77	14.26	14.30	137660
2018-07-19	14.28	14.42	13.75	13.95	101469
2018-07-20	13.95	14.16	13.15	13.19	133512
2018-07-23	13.25	13.25	12.54	13.08	239122
2018-07-24	13.05	13.42	12.75	12.82	104385
2018-07-25	12.77	13.35	12.70	12.72	47582
2018-07-26	12.56	13.09	12.56	12.78	103954
2018-07-27	12.83	13.01	12.25	12.46	77610
2018-07-30	12.51	12.51	12.15	12.21	78747
2018-07-31	12.32	12.68	12.25	12.39	67122
2018-08-01	12.44	12.70	12.35	12.40	57410
2018-08-02	13.16	14.25	12.49	13.39	310508
2018-08-03	13.39	13.89	13.18	13.46	147360
2018-08-06	13.46	14.14	13.46	14.07	84007
2018-08-07	14.20	14.79	14.10	14.60	119205
2018-08-08	14.65	14.68	14.16	14.32	158699
2018-08-09	14.43	14.88	14.22	14.50	76719
2018-08-10	14.40	14.50	14.09	14.17	53770
2018-08-13	14.26	14.68	14.00	14.24	102816
2018-08-14	14.37	14.40	14.15	14.17	100009
2018-08-15	14.10	14.11	13.77	14.00	46354
2018-08-16	14.16	14.19	13.89	14.14	59621
2018-08-17	14.03	14.24	13.93	14.18	80307
2018-08-20	14.10	14.10	13.60	13.67	42140
2018-08-21	13.60	14.18	13.56	14.11	100392
2018-08-22	14.19	14.34	13.60	13.89	74784
2018-08-23	13.98	14.00	13.68	13.90	51616
2018-08-24	13.86	14.02	13.67	13.79	92205
2018-08-27	13.83	14.08	13.76	13.97	36203
2018-08-28	14.00	14.15	13.75	14.10	27587
2018-08-29	14.21	14.30	14.00	14.25	57645
2018-08-30	14.24	14.50	13.99	14.16	81370
2018-08-31	14.16	14.38	14.01	14.05	57836
2018-09-04	13.98	13.98	13.40	13.49	68359
2018-09-05	13.39	13.97	13.36	13.80	93793
2018-09-06	13.69	13.95	13.34	13.81	63977
2018-09-07	13.69	14.58	13.69	14.43	214991
2018-09-10	14.50	14.64	13.86	14.54	114101
2018-09-11	14.68	15.29	14.28	15.24	152593
2018-09-12	15.14	15.59	14.08	14.39	130538
2018-09-13	14.34	14.48	14.10	14.34	195264
2018-09-14	14.30	14.82	14.29	14.66	97223
2018-09-17	14.81	14.86	14.09	14.35	210097
2018-09-18	14.46	14.86	14.25	14.48	159407
2018-09-19	14.50	15.51	14.48	15.33	146119
2018-09-20	15.41	16.88	15.33	16.61	178218
2018-09-21	16.70	16.86	16.26	16.55	156062
2018-09-24	16.50	16.55	15.66	15.67	124628
2018-09-25	15.72	16.33	15.00	16.04	111023
2018-09-26	16.21	16.25	15.52	16.04	142937
2018-09-27	15.90	16.02	15.68	15.79	43820
2018-09-28	15.69	15.89	15.50	15.70	57597
2018-10-01	15.73	15.73	15.01	15.44	92458
2018-10-02	15.37	15.40	14.90	14.97	88438
2018-10-03	14.97	15.08	14.55	14.95	68999
2018-10-04	14.77	14.94	14.10	14.34	115945
2018-10-05	14.46	14.51	13.24	13.81	79600
2018-10-08	13.66	13.80	13.10	13.27	49641
2018-10-09	13.15	13.77	13.13	13.68	60656
2018-10-10	13.48	13.63	13.00	13.00	127276
2018-10-11	12.94	12.94	10.95	12.58	306651
2018-10-12	12.86	13.27	12.66	13.24	68435
2018-10-15	13.24	13.74	13.22	13.42	57659
2018-10-16	13.47	14.07	13.34	13.84	44239
2018-10-17	13.87	13.87	13.10	13.49	39611
2018-10-18	13.39	13.49	13.00	13.22	50691
2018-10-19	13.37	13.59	12.62	12.75	48341
2018-10-22	12.80	12.85	12.07	12.55	66142
2018-10-23	12.36	13.39	12.30	12.85	132991
2018-10-24	13.03	13.44	12.36	12.54	116161
2018-10-25	12.71	13.55	12.54	12.63	58169
2018-10-26	12.54	13.06	12.54	13.02	44534
2018-10-29	13.00	13.29	12.17	12.49	88691
2018-10-30	12.44	12.83	12.17	12.51	46747
2018-10-31	12.70	13.03	12.47	12.77	88890
2018-11-01	12.95	13.00	12.62	12.85	96384
2018-11-02	12.85	13.89	12.85	13.70	70422
2018-11-05	13.61	13.95	13.37	13.85	50168
2018-11-06	13.98	14.33	13.87	14.08	757121
2018-11-07	14.61	15.73	13.96	14.10	207571
2018-11-08	14.09	14.39	13.50	14.17	73359
2018-11-09	13.93	14.19	13.60	13.81	63366
2018-11-12	13.80	14.31	13.01	13.42	44543
2018-11-13	13.36	13.40	13.02	13.06	49055
2018-11-14	13.51	13.64	12.54	12.79	82610
2018-11-15	12.57	13.16	12.25	12.89	59490
2018-11-16	12.75	12.96	12.27	12.82	31810
2018-11-19	12.79	12.97	12.43	12.60	64280
2018-11-20	12.36	12.38	11.85	12.00	59913
2018-11-21	11.99	12.10	11.67	11.85	26565
2018-11-23	11.74	11.85	11.53	11.55	25000
2018-11-26	11.57	11.82	11.48	11.48	35876
2018-11-27	12.60	13.80	11.87	12.00	324824
2018-11-28	12.00	13.67	12.00	13.50	421832
2018-11-29	13.50	14.00	12.93	13.01	238613
2018-11-30	13.04	13.43	12.74	12.87	106339
2018-12-03	13.25	13.67	12.67	12.82	131589
2018-12-04	13.01	13.17	12.52	12.81	58891
2018-12-06	12.80	13.29	12.76	13.13	122882
2018-12-07	13.19	13.44	13.01	13.14	117323
2018-12-10	13.25	13.92	12.92	13.88	192109
2018-12-11	14.00	14.67	13.78	14.46	121103
2018-12-12	14.63	15.37	14.59	15.00	204526
2018-12-13	15.00	15.15	14.66	14.93	98876
2018-12-14	14.67	14.67	14.06	14.10	182479
2018-12-17	13.92	13.92	12.47	12.77	269677
2018-12-18	12.95	12.95	12.65	12.80	420241
2018-12-19	12.80	13.03	11.47	11.70	281699
2018-12-20	11.55	11.90	11.00	11.32	157252
2018-12-21	11.30	11.40	10.73	10.95	227469
2018-12-24	10.95	11.30	10.72	11.08	32476
2018-12-26	10.99	12.05	10.99	11.99	66057
2018-12-27	11.50	12.10	11.33	11.70	112519
2018-12-28	12.07	13.73	12.07	13.65	187079
2018-12-31	14.00	14.79	13.82	14.68	215993
2019-01-02	15.00	15.00	14.30	14.69	208766
2019-01-03	14.75	14.88	13.96	14.02	102596
2019-01-04	14.36	15.23	14.21	14.92	127075
2019-01-07	15.08	15.61	14.95	15.50	191648
2019-01-08	15.95	15.95	14.96	15.53	156602
2019-01-09	15.70	15.85	15.14	15.57	146683
2019-01-10	15.60	15.93	15.42	15.80	105156
2019-01-11	15.65	15.93	15.60	15.87	109242
2019-01-14	16.00	16.45	15.80	15.93	220757
2019-01-15	16.00	16.29	15.71	16.16	111634
2019-01-16	16.22	16.45	15.92	16.29	1179478
2019-01-17	16.12	16.36	15.85	16.13	73671
2019-01-18	16.25	16.70	15.82	15.90	153174
2019-01-22	15.83	16.11	15.55	15.79	86446
2019-01-23	15.75	15.92	15.67	15.79	66591
2019-01-24	15.62	15.90	15.62	15.81	72703
2019-01-25	15.85	15.85	15.63	15.84	38222
2019-01-28	15.84	15.84	15.38	15.44	33321
2019-01-29	15.52	15.54	14.61	15.08	98932
2019-01-30	15.05	15.63	14.86	15.48	99155
2019-01-31	15.59	16.10	15.34	15.93	386471
2019-02-01	16.08	16.08	15.65	15.82	40191
2019-02-04	15.99	16.00	15.65	15.70	30002
2019-02-05	15.75	16.02	15.64	15.85	51454
2019-02-06	15.75	16.02	15.50	15.57	66184
2019-02-07	15.48	15.75	15.01	15.60	34376
2019-02-08	15.43	15.76	15.23	15.56	48419
2019-02-11	15.60	15.90	15.19	15.57	45158
2019-02-12	15.68	15.90	15.34	15.45	36981
2019-02-13	15.55	15.97	15.38	15.75	103828
2019-02-14	16.00	16.00	15.41	15.51	41459
2019-02-15	15.49	15.75	15.34	15.71	27529
2019-02-19	15.71	15.96	15.20	15.48	117318
2019-02-20	15.51	15.62	15.06	15.06	56443
2019-02-21	15.05	15.45	14.64	15.06	79266
2019-02-22	15.00	15.41	14.72	14.94	85353
2019-02-25	14.93	15.28	14.78	14.97	133144
2019-02-26	14.98	15.48	14.60	15.21	71488
2019-02-27	15.00	15.25	15.00	15.19	23434
2019-02-28	15.20	15.24	14.92	15.12	28143
2019-03-01	15.13	15.17	14.82	14.88	94725
2019-03-04	14.89	15.18	14.51	15.01	77860
2019-03-05	15.00	15.10	14.70	14.70	66237
2019-03-06	14.69	14.92	14.05	14.26	108609
2019-03-07	14.72	15.99	14.40	15.81	231642
2019-03-08	15.44	15.99	15.41	15.85	85836
2019-03-11	15.93	17.23	15.81	16.72	299196
2019-03-12	16.99	17.30	16.54	16.65	143555
2019-03-13	16.65	17.15	16.50	16.74	154960
2019-03-14	16.74	16.85	15.62	15.75	137389
2019-03-15	15.79	15.82	15.16	15.33	108575
2019-03-18	15.36	15.98	15.28	15.53	96078
2019-03-19	15.74	16.00	14.90	15.25	102973
2019-03-20	15.10	15.55	15.10	15.46	104636
2019-03-21	15.32	15.65	15.05	15.19	70779
2019-03-22	15.20	15.27	14.54	14.75	121206
2019-03-25	14.73	15.26	14.44	15.03	110999
2019-03-26	15.15	15.75	15.15	15.46	90273
2019-03-27	15.43	15.43	14.88	15.23	75704
2019-03-28	15.41	15.68	14.99	15.48	93755
2019-03-29	15.81	16.42	15.53	16.18	131672
2019-04-01	16.32	16.32	16.00	16.13	101710
2019-04-02	16.05	16.29	15.50	15.65	175152
2019-04-03	15.71	15.94	14.92	15.04	173888
2019-04-04	15.01	15.40	14.65	15.34	93066
2019-04-05	15.35	16.10	15.35	15.97	74031
2019-04-08	15.92	16.08	15.33	15.84	58527
2019-04-09	15.79	15.85	15.56	15.66	36380
2019-04-10	15.62	15.87	15.55	15.74	29469
2019-04-11	15.67	15.72	15.20	15.20	38147
2019-04-12	15.13	15.19	14.90	15.00	76512
2019-04-15	15.20	15.44	14.68	15.19	145011
2019-04-16	15.28	16.00	15.00	15.89	145151
2019-04-17	15.93	15.93	15.08	15.50	88906
2019-04-18	15.58	16.19	15.17	16.05	142695
2019-04-22	15.91	17.05	15.52	16.51	438361
2019-04-23	16.55	17.12	16.22	16.80	250391
2019-04-24	16.85	17.19	16.58	16.86	465848
2019-04-25	16.87	17.54	16.72	16.96	147032
2019-04-26	16.96	17.20	16.47	17.11	399397
2019-04-29	17.20	18.50	17.16	18.28	286156
2019-04-30	18.20	19.30	18.17	19.06	204469
2019-05-01	19.15	19.15	18.70	18.78	131809
2019-05-02	18.68	18.96	18.54	18.80	489321
2019-05-03	18.96	19.30	17.61	19.24	306805
2019-05-06	19.05	19.64	18.90	19.11	169498
2019-05-07	18.80	19.14	18.00	18.19	98087
2019-05-08	18.11	19.16	18.11	18.69	139806
2019-05-09	18.47	18.84	18.03	18.15	99983
2019-05-10	17.98	18.64	17.98	18.18	82996
2019-05-13	17.78	17.97	17.16	17.73	81397
2019-05-14	17.55	18.64	17.55	18.59	182487
2019-05-15	18.20	19.10	17.74	18.14	131083
2019-05-16	18.38	18.60	17.77	18.00	116247
2019-05-17	17.78	18.16	17.52	18.02	185434
2019-05-20	17.92	19.06	17.81	18.44	100077
2019-05-21	18.67	18.70	18.17	18.27	64238
2019-05-22	18.20	18.42	17.52	17.66	80742
2019-05-23	17.44	17.90	16.80	17.68	121465
2019-05-24	18.13	18.17	17.53	17.64	63161
2019-05-28	17.84	18.74	17.23	17.53	76450
2019-05-29	17.52	19.40	17.25	18.24	241738
2019-05-30	18.32	19.63	18.32	18.78	269151
2019-05-31	18.64	19.06	18.21	19.01	110547
2019-06-03	19.24	19.65	18.91	19.20	139566
2019-06-04	19.42	19.50	18.93	19.08	206985
2019-06-05	18.79	19.77	18.49	19.61	148316
2019-06-06	19.56	20.84	19.33	19.99	209210
2019-06-07	20.12	20.96	20.12	20.93	175634
2019-06-10	20.96	21.16	20.25	20.68	89554
2019-06-11	20.70	21.16	20.53	20.82	99048
2019-06-12	20.82	20.91	20.46	20.75	59188
2019-06-13	20.85	21.35	20.50	20.62	211437
2019-06-14	20.52	20.96	20.28	20.50	86640
2019-06-17	20.32	21.66	20.28	20.64	253748
2019-06-18	20.46	20.60	19.78	20.17	308457
2019-06-19	18.83	19.35	17.60	18.31	665753
2019-06-20	19.31	20.48	19.00	20.05	2113145
2019-06-21	19.95	22.00	19.89	21.47	979539
2019-06-24	21.61	22.68	21.36	21.99	541087
2019-06-25	21.94	22.50	21.31	22.40	334751
2019-06-26	22.42	22.79	21.73	22.49	387590
2019-06-27	22.50	23.17	21.86	22.08	482239
2019-06-28	22.10	22.41	21.39	22.00	322738
2019-07-01	22.41	23.40	22.14	22.98	734528
2019-07-02	22.97	23.90	22.78	23.54	817012
2019-07-03	23.69	23.78	22.65	23.16	164102
2019-07-05	23.29	23.82	22.98	23.60	279799
2019-07-08	23.50	25.23	23.30	24.51	416857
2019-07-09	24.31	25.50	24.31	24.75	310113
2019-07-10	24.77	24.87	23.76	24.02	215565
2019-07-11	24.20	24.71	23.33	24.07	362967
2019-07-12	24.13	24.28	23.43	24.00	274507
2019-07-15	23.92	24.46	23.54	23.88	417579
2019-07-16	23.95	24.39	23.32	24.00	297288
2019-07-17	24.03	24.37	23.64	24.00	294298
2019-07-18	24.50	25.71	24.24	24.50	431796
2019-07-19	24.60	24.97	23.90	24.29	391908
2019-07-22	24.37	24.97	24.25	24.31	186214
2019-07-23	24.33	24.58	23.78	24.31	117013
2019-07-24	24.21	24.43	23.90	24.30	86594
2019-07-25	24.30	24.47	23.97	24.25	97439
2019-07-26	24.21	24.85	24.12	24.23	80501
2019-07-29	24.25	24.26	23.40	24.16	108308
2019-07-30	23.98	24.15	22.64	23.19	197430
2019-07-31	23.15	23.48	22.54	22.85	123282
2019-08-01	22.88	23.89	22.83	23.41	122542
2019-08-02	23.25	23.42	22.63	23.40	121659
2019-08-05	22.55	23.16	21.52	22.78	233709
2019-08-06	23.12	23.61	22.59	23.35	216954
2019-08-07	23.13	24.11	23.05	23.89	114022
2019-08-08	23.85	24.16	23.52	23.74	105849
2019-08-09	23.60	24.68	23.60	24.57	139997
2019-08-12	24.62	24.75	23.94	24.09	86273
2019-08-13	23.90	24.40	23.57	23.61	100000
2019-08-14	23.05	24.14	23.02	24.12	103380
2019-08-15	24.09	25.97	23.73	25.00	268942
2019-08-16	25.10	27.16	25.10	26.39	373692
2019-08-19	26.69	27.19	25.10	25.25	322061
2019-08-20	25.17	26.22	25.06	26.15	133022
2019-08-21	26.39	27.09	24.67	25.50	348111
2019-08-22	25.00	25.32	24.06	24.70	164208
2019-08-23	24.24	25.19	23.99	24.99	118579
2019-08-26	25.11	25.31	24.24	24.87	111987
2019-08-27	25.50	26.81	24.42	25.02	452414
2019-08-28	25.40	26.95	24.81	26.50	228517
2019-08-29	26.65	26.74	25.50	26.06	220894
2019-08-30	26.50	28.35	26.18	26.64	370817
2019-09-03	27.21	27.21	25.85	25.91	259505
2019-09-04	25.79	27.20	25.40	26.85	407385
2019-09-05	27.25	28.39	26.86	28.33	330208
2019-09-06	28.75	29.53	28.39	29.08	751709
2019-09-09	29.07	29.75	27.90	28.88	471215
2019-09-10	28.88	28.94	26.21	26.98	511032
2019-09-11	27.30	27.43	26.22	26.46	369340
2019-09-12	26.37	26.57	25.45	26.04	232722
2019-09-13	26.04	26.07	25.43	25.62	306186
2019-09-16	25.42	25.98	25.20	25.83	174144
2019-09-17	25.92	26.65	25.35	25.58	142884
2019-09-18	25.47	25.90	25.00	25.84	138847
2019-09-19	25.91	26.29	25.46	26.27	132136
2019-09-20	26.34	27.56	26.31	27.44	247271
2019-09-23	27.30	27.61	26.80	27.12	239576
2019-09-24	27.30	27.32	26.73	27.15	259567
2019-09-25	27.14	27.53	26.70	27.00	146076
2019-09-26	27.00	27.30	25.26	25.49	286084
2019-09-27	25.49	26.63	24.90	25.88	332689
2019-09-30	27.44	27.64	23.76	24.80	648074
2019-10-01	24.87	25.38	24.67	25.09	200005
2019-10-02	25.00	25.16	24.56	24.84	116507
2019-10-03	24.81	25.42	24.24	24.96	160066
2019-10-04	25.14	25.90	24.00	25.59	220965
2019-10-07	25.67	27.61	25.67	26.47	176097
2019-10-08	26.39	26.96	25.67	26.48	283237
2019-10-09	26.56	26.93	25.73	26.06	156197
2019-10-10	26.27	27.16	25.68	26.80	565974
2019-10-11	26.96	28.13	26.82	27.39	361054
2019-10-14	27.30	28.45	26.93	28.00	304483
2019-10-15	28.24	28.38	27.67	28.12	336794
2019-10-16	28.18	28.99	27.92	28.70	214662
2019-10-17	28.78	30.21	28.74	29.92	413556
2019-10-18	30.21	30.21	29.34	29.62	159170
2019-10-21	29.62	30.75	28.56	30.46	349972
2019-10-22	30.63	31.27	30.22	30.51	234383
2019-10-23	30.54	30.90	29.82	30.16	307888
2019-10-24	30.25	31.43	30.03	31.22	307342
2019-10-25	31.34	32.00	30.61	31.07	153947
2019-10-28	31.05	32.89	30.86	31.55	379031
2019-10-29	31.60	33.00	31.22	32.53	422520
2019-10-30	32.65	33.45	32.16	33.10	313443
2019-10-31	33.10	35.25	33.01	34.53	337522
2019-11-01	34.78	35.19	34.46	35.01	287507
2019-11-04	35.49	35.75	34.92	35.39	255451
2019-11-05	35.80	36.89	35.15	36.19	422141
2019-11-06	34.85	35.73	32.06	35.01	606231
2019-11-07	34.33	35.56	33.13	33.20	406298
2019-11-08	33.15	34.43	33.06	34.24	241693
2019-11-11	34.24	35.34	34.00	34.75	364249
2019-11-12	34.75	35.63	34.66	35.35	183271
2019-11-13	35.42	35.74	34.61	35.19	224572
2019-11-14	35.22	36.42	34.94	35.98	186134
2019-11-15	36.07	36.47	35.25	36.14	173727
2019-11-18	36.02	37.75	36.00	37.20	213408
2019-11-19	37.38	38.30	36.82	38.29	566214
2019-11-20	39.16	39.27	37.71	38.76	526758
2019-11-21	38.81	38.87	37.80	38.29	191454
2019-11-22	39.08	42.25	38.83	42.00	720063
2019-11-25	43.00	45.58	42.60	43.01	1159134
2019-11-26	42.95	42.95	41.08	41.55	361488
2019-11-27	41.35	43.78	41.35	42.95	368220
2019-11-29	43.00	43.79	42.84	43.59	92741
2019-12-02	43.65	43.95	41.49	42.01	245190
2019-12-03	41.54	43.26	41.48	43.04	287250
2019-12-04	43.14	44.27	42.28	44.09	231110
2019-12-05	44.32	44.41	41.57	41.92	252679
2019-12-06	42.14	42.61	40.66	41.83	343341
2019-12-09	41.53	41.83	38.96	39.66	272593
2019-12-10	39.20	42.63	39.00	42.20	953456
2019-12-11	42.26	43.50	41.85	42.23	271429
2019-12-12	42.43	44.38	42.00	42.86	386202
2019-12-13	43.08	43.50	41.69	42.00	318180
2019-12-16	42.40	42.80	40.89	41.21	218442
2019-12-17	41.28	42.95	41.00	42.16	393128
2019-12-18	43.16	45.22	42.15	44.41	386757
2019-12-19	44.89	45.83	43.60	45.40	614993
2019-12-20	45.00	45.77	44.28	45.26	626753
2019-12-23	45.38	45.66	44.47	45.03	604717
2019-12-24	45.00	45.31	44.45	45.00	405543
2019-12-26	45.00	45.77	44.80	45.04	262606
2019-12-27	45.00	45.19	44.34	44.65	221912
2019-12-30	44.56	45.59	43.55	44.85	259876
2019-12-31	44.90	45.59	44.58	45.46	278139
2020-01-02	45.65	47.84	45.00	47.59	297577
2020-01-03	47.00	47.60	45.24	45.86	262015
2020-01-06	45.64	45.84	44.24	45.06	429614
2020-01-07	44.81	46.98	44.09	46.50	247976
2020-01-08	46.50	47.65	45.00	46.14	203529
2020-01-09	46.24	47.85	45.84	46.21	412813
2020-01-10	46.58	47.99	44.76	44.92	830047
2020-01-13	45.33	47.45	35.81	46.68	1256644
2020-01-14	46.64	46.64	42.52	43.41	681971
2020-01-15	43.58	44.10	40.86	43.97	408118
2020-01-16	43.94	45.04	43.34	44.11	262238
2020-01-17	44.28	49.29	43.88	49.12	561046
2020-01-21	49.22	50.95	47.17	47.72	551759
2020-01-22	47.03	52.75	46.94	49.80	1357583
2020-01-23	47.50	48.66	42.23	45.10	2458431
2020-01-24	45.37	49.22	45.02	47.42	485706
2020-01-27	46.42	47.62	43.86	44.10	530037
2020-01-28	44.04	44.88	42.66	43.54	351769
2020-01-29	44.54	47.50	44.16	47.26	380819
2020-01-30	47.20	47.26	44.00	44.27	451627
2020-01-31	44.27	45.20	42.64	43.64	351454
2020-02-03	44.64	46.95	44.31	45.83	219281
2020-02-04	46.12	46.65	45.10	46.01	332000
2020-02-05	46.93	46.93	44.89	45.44	175111
2020-02-06	45.54	45.92	44.72	45.30	112588
2020-02-07	45.41	45.85	44.72	45.75	222326
2020-02-10	45.75	49.58	45.75	48.63	281767
2020-02-11	48.98	49.54	47.78	48.45	182312
2020-02-12	48.87	48.93	47.31	48.49	189564
2020-02-13	48.21	48.66	46.76	48.26	259715
2020-02-14	48.32	48.75	47.12	47.97	122954
2020-02-18	48.00	49.00	47.41	48.25	303765
2020-02-19	48.51	49.50	46.82	46.99	206998
2020-02-20	47.10	47.54	45.84	46.44	301741
2020-02-21	45.64	46.24	44.62	44.63	221744
2020-02-24	43.63	43.76	40.88	41.48	322781
2020-02-25	41.90	43.93	39.95	40.42	379386
2020-02-26	40.55	43.00	40.26	40.45	217668
2020-02-27	39.60	41.00	37.80	39.70	436515
2020-02-28	38.71	41.00	36.74	40.93	584610
2020-03-02	41.29	41.74	39.25	41.34	519272
2020-03-03	41.00	41.34	37.03	38.55	714638
2020-03-04	39.12	41.16	38.82	39.04	376908
2020-03-05	38.33	39.57	38.02	39.05	312484
2020-03-06	38.39	39.02	36.53	38.12	397298
2020-03-09	35.70	36.79	32.00	36.41	595498
2020-03-10	37.41	37.87	34.00	35.20	251789
2020-03-11	34.41	35.00	31.22	32.26	657932
2020-03-12	25.25	31.00	25.01	28.74	740758
2020-03-13	30.20	30.45	26.78	28.97	696529
2020-03-16	26.00	27.96	23.95	24.28	820919
2020-03-17	24.30	28.52	23.38	27.58	594772
2020-03-18	26.13	26.53	20.33	24.76	425909
2020-03-19	24.33	27.53	22.30	26.31	768510
2020-03-20	26.69	28.79	25.82	26.88	613324
2020-03-23	26.68	28.37	25.44	28.26	488683
2020-03-24	29.26	31.84	29.00	31.77	523400
2020-03-25	31.70	32.61	30.00	31.68	440687
2020-03-26	31.81	33.48	30.88	32.76	584941
2020-03-27	31.68	32.79	31.00	32.29	292044
2020-03-30	32.29	36.00	30.61	35.88	340405
2020-03-31	35.68	35.88	32.00	35.47	362922
2020-04-01	33.98	34.47	31.16	33.78	255272
2020-04-02	34.12	35.22	33.23	34.33	259016
2020-04-03	34.20	34.52	32.94	33.67	119064
2020-04-06	34.81	37.40	34.10	36.17	194521
2020-04-07	37.00	37.00	34.75	35.73	352490
2020-04-08	36.40	36.80	35.26	36.45	456686
2020-04-09	36.85	38.09	36.06	37.78	398471
2020-04-13	38.00	38.00	36.11	37.65	318652
2020-04-14	38.00	38.67	36.66	37.62	478116
2020-04-15	36.36	37.50	35.67	35.83	389138
2020-04-16	36.04	37.01	35.64	36.41	260846
2020-04-17	36.91	37.00	35.35	36.65	659475
2020-04-20	36.52	41.49	36.06	39.58	454827
2020-04-21	39.05	40.00	36.66	37.84	625712
2020-04-22	38.18	38.74	37.18	37.88	469498
2020-04-23	38.12	38.99	37.19	37.38	336500
2020-04-24	37.19	38.67	37.19	38.66	226864
2020-04-27	38.75	40.00	38.29	38.29	179465
2020-04-28	39.19	39.19	36.51	37.29	294288
2020-04-29	37.76	38.40	36.10	36.56	356773
2020-04-30	36.58	37.35	35.88	36.53	200885
2020-05-01	36.21	36.60	34.74	35.10	462754
2020-05-04	34.64	36.50	34.01	35.59	207070
2020-05-05	36.33	38.18	35.90	36.99	187039
2020-05-06	37.38	38.14	36.64	36.80	134138
2020-05-07	37.32	38.70	36.36	38.29	218067
2020-05-08	38.92	39.00	34.85	35.49	744055
2020-05-11	35.48	36.89	34.89	34.92	438327
2020-05-12	34.97	36.16	32.77	34.61	2010002
2020-05-13	34.94	35.66	33.74	35.13	747290
2020-05-14	35.04	37.50	34.05	36.73	523813
2020-05-15	36.51	38.73	36.51	37.49	367309
2020-05-18	38.00	38.24	36.09	37.99	387651
2020-05-19	38.41	39.00	36.71	37.00	425756
2020-05-20	37.51	38.18	37.05	37.57	277093
2020-05-21	37.73	37.92	37.03	37.16	393402
2020-05-22	37.16	37.67	35.99	36.16	252264
2020-05-26	36.72	39.50	36.57	38.19	625550
2020-05-27	38.19	39.50	36.37	39.01	561192
2020-05-28	39.01	39.82	37.08	37.38	450681
2020-05-29	37.85	38.48	35.94	38.12	762521
2020-06-01	38.21	38.96	37.01	37.15	503422
2020-06-02	37.41	38.97	36.40	38.87	356888
2020-06-03	39.00	39.33	37.89	38.42	545288
2020-06-04	38.50	38.89	35.77	36.18	1023812
2020-06-05	36.55	37.33	35.40	36.60	767830
2020-06-08	36.60	37.74	36.19	36.60	397827
2020-06-09	36.81	37.93	35.79	37.63	443505
2020-06-10	37.77	38.00	36.50	37.16	176777
2020-06-11	36.39	37.02	34.10	34.44	282409
2020-06-12	35.14	35.50	33.08	34.18	352492
2020-06-15	33.71	36.11	33.00	35.62	361396
2020-06-16	36.47	37.20	35.93	36.50	436020
2020-06-17	36.44	36.76	35.52	36.17	162874
2020-06-18	35.91	37.25	35.83	36.93	242619
2020-06-19	37.23	38.30	37.00	37.52	451824
2020-06-22	37.52	37.84	36.58	37.13	160776
2020-06-23	37.45	41.29	37.44	40.00	851765
2020-06-24	39.92	41.02	37.71	38.46	462746
2020-06-25	38.42	39.08	37.55	38.56	514521
2020-06-26	38.55	38.59	35.30	36.02	369019
2020-06-29	36.04	37.20	35.19	36.29	312945
2020-06-30	36.39	36.78	35.18	36.07	249636
2020-07-01	36.24	36.71	35.57	36.37	308989
2020-07-02	36.53	37.04	35.73	35.98	214247
2020-07-06	36.22	37.44	35.78	37.12	369320
2020-07-07	37.35	39.69	36.71	38.62	665203
2020-07-08	39.05	39.06	36.51	37.28	638425
2020-07-09	35.00	36.72	33.60	35.09	1124407
2020-07-10	35.06	35.06	33.16	33.19	779608
2020-07-13	33.76	34.11	30.75	31.32	708515
2020-07-14	31.40	31.46	30.21	30.80	708446
2020-07-15	31.16	31.49	30.66	30.71	541995
2020-07-16	30.57	31.67	30.30	31.15	467871
2020-07-17	31.20	33.08	31.00	33.03	600752
2020-07-20	33.32	33.32	31.59	32.11	303472
2020-07-21	32.37	32.49	30.34	30.65	337926
2020-07-22	30.80	32.12	30.52	31.70	369920
2020-07-23	31.68	32.09	30.17	30.53	291930
2020-07-24	30.61	30.79	29.65	30.22	426008
2020-07-27	30.33	30.83	29.95	30.65	309576
2020-07-28	30.50	30.55	29.63	29.81	358685
2020-07-29	29.82	30.08	29.15	29.21	306754
2020-07-30	29.10	30.91	29.00	30.22	362147
2020-07-31	30.42	30.90	29.84	30.53	314439
2020-08-03	30.76	32.50	30.76	32.46	291150
2020-08-04	32.44	32.48	31.03	31.37	192400
2020-08-05	31.66	32.05	30.81	31.27	154565
2020-08-06	32.03	32.41	30.48	31.43	378271
2020-08-07	31.50	31.85	30.35	30.91	157591
2020-08-10	30.51	30.97	29.69	30.86	261327
2020-08-11	30.93	31.21	30.04	30.22	196647
2020-08-12	30.22	30.60	29.28	30.29	345727
2020-08-13	30.17	31.04	29.81	29.98	498231
2020-08-14	29.99	29.99	29.15	29.50	259922
2020-08-17	29.44	30.54	28.71	30.07	338440
2020-08-18	30.15	30.20	28.85	29.76	306860
2020-08-19	29.80	30.27	29.67	29.80	272071
2020-08-20	29.61	30.59	29.36	30.52	434910
2020-08-21	30.69	30.77	29.65	30.11	326498
2020-08-24	32.40	32.40	29.38	31.09	657749
2020-08-25	31.09	33.78	30.97	33.59	458778
2020-08-26	33.40	33.45	30.78	31.27	642736
2020-08-27	31.26	31.35	30.00	30.94	408267
2020-08-28	31.26	32.65	31.16	31.75	289230
2020-08-31	31.86	32.92	31.52	32.42	273315
2020-09-01	32.49	32.98	31.66	32.40	264372
2020-09-02	32.55	32.61	31.72	32.03	211150
2020-09-03	31.73	32.06	31.32	32.00	290416
2020-09-04	32.13	32.18	29.28	31.70	359208
2020-09-08	31.47	32.03	31.04	31.29	233478
2020-09-09	31.43	31.74	30.82	31.43	266603
2020-09-10	31.53	32.81	31.52	32.52	380943
2020-09-11	32.89	38.38	32.76	38.27	2218982
2020-09-14	40.97	45.59	40.84	41.73	2927678
2020-09-15	42.13	42.22	40.77	40.97	854372
2020-09-16	41.34	42.32	40.55	41.50	680525
2020-09-17	40.85	43.74	40.46	43.35	822404
2020-09-18	43.60	45.39	43.46	45.34	622233
2020-09-21	44.38	44.54	43.26	43.86	599187
2020-09-22	43.12	44.16	43.12	43.99	279985
2020-09-23	43.74	44.95	43.45	43.47	370292
2020-09-24	43.53	44.72	42.63	43.96	329294
2020-09-25	43.92	45.32	43.75	45.17	373109
2020-09-28	45.17	46.10	44.14	44.98	292812
2020-09-29	44.91	45.94	44.53	45.08	255628
2020-09-30	45.09	46.76	44.70	46.58	440069
2020-10-01	46.97	47.00	44.17	46.09	1015501
2020-10-02	45.24	45.85	42.63	43.34	313135
2020-10-05	43.60	44.84	43.43	44.66	134367
2020-10-06	44.73	45.02	43.39	43.57	130699
2020-10-07	43.99	45.68	43.74	45.06	225817
2020-10-08	45.27	45.97	44.60	45.61	143093
2020-10-09	45.53	47.12	45.33	47.10	422056
2020-10-12	47.07	47.45	45.93	46.00	143537
2020-10-13	46.28	47.26	46.20	46.65	172088
2020-10-14	47.05	47.05	44.24	44.36	177865
2020-10-15	43.67	45.35	43.30	45.03	234742
2020-10-16	45.21	46.33	45.21	45.96	212759
2020-10-19	46.32	46.84	45.00	45.35	167243
2020-10-20	45.18	45.51	41.83	43.27	415796
2020-10-21	43.26	44.01	40.53	40.66	480639
2020-10-22	40.42	41.18	39.78	40.10	301801
2020-10-23	40.43	41.87	40.41	40.98	322890
2020-10-26	40.74	41.85	40.09	40.80	189822
2020-10-27	40.82	41.94	40.52	41.32	299954
2020-10-28	40.64	40.64	39.62	39.88	318417
2020-10-29	40.06	40.55	39.27	39.98	150431
2020-10-30	39.80	40.31	38.30	39.12	250715
2020-11-02	39.38	40.13	38.03	39.65	267661
2020-11-03	40.20	40.76	39.76	40.15	240773
2020-11-04	40.37	42.82	40.05	42.21	306435
2020-11-05	43.00	45.31	42.64	43.49	560630
2020-11-06	42.94	43.30	41.05	41.55	239226
2020-11-09	42.45	43.37	41.57	41.91	189221
2020-11-10	42.34	42.34	40.09	40.83	260505
2020-11-11	41.35	41.74	39.70	40.88	272377
2020-11-12	40.88	43.39	40.65	42.55	274535
2020-11-13	42.78	43.32	41.35	41.57	156427
2020-11-16	41.52	43.15	40.78	41.61	340277
2020-11-17	41.86	43.70	41.50	43.34	556870
2020-11-18	43.50	43.60	41.73	42.18	506923
2020-11-19	41.98	42.16	39.84	41.50	864661
2020-11-20	41.44	48.21	41.44	47.16	1420564
2020-11-23	47.17	48.43	45.30	46.60	640053
2020-11-24	46.79	48.77	45.40	47.76	457050
2020-11-25	48.09	48.99	47.60	48.55	413395
2020-11-27	48.55	52.60	48.21	49.86	307810
2020-11-30	50.60	53.17	50.51	52.65	592006
2020-12-01	53.36	55.75	52.66	54.66	516168
2020-12-02	54.19	55.05	53.65	54.78	587697
2020-12-03	55.10	55.17	53.60	54.40	405515
2020-12-04	54.95	56.05	54.13	54.99	402584
2020-12-07	54.90	56.73	53.24	54.50	704011
2020-12-08	54.36	54.56	53.02	54.06	308695
2020-12-09	54.81	54.81	51.80	52.84	361955
2020-12-10	52.56	53.41	52.21	52.48	320396
2020-12-11	53.25	53.25	51.18	51.59	326290
2020-12-14	51.85	53.43	51.04	51.52	377161
2020-12-15	52.04	52.20	51.00	51.51	203772
2020-12-16	51.70	51.79	50.12	51.33	266909
2020-12-17	51.34	52.06	50.31	51.70	309925
2020-12-18	51.83	52.75	51.20	51.48	312050
2020-12-21	50.77	53.98	49.13	52.58	344222
2020-12-22	52.67	54.61	52.42	53.05	227603
2020-12-23	53.70	53.70	50.31	51.01	217828
2020-12-24	50.59	51.78	49.95	50.13	79021
2020-12-28	50.79	50.99	48.89	49.78	227479
2020-12-29	50.04	50.04	46.91	47.08	336894
2020-12-30	47.27	49.30	47.27	48.52	203915
2020-12-31	48.90	48.90	46.70	47.26	218862
2021-01-04	48.00	50.60	47.19	48.97	240115
2021-01-05	49.19	50.93	48.43	50.88	375824
2021-01-06	51.00	52.72	50.25	51.67	274870
2021-01-07	52.08	53.67	51.67	53.54	438872
2021-01-08	53.79	57.05	53.50	56.81	801828
2021-01-11	56.50	57.78	54.50	56.25	950043
2021-01-12	57.31	59.03	53.59	54.00	458753
2021-01-13	54.22	54.88	50.71	52.95	617841
2021-01-14	53.11	57.74	53.03	55.43	796946
2021-01-15	55.60	57.20	54.22	54.68	316585
2021-01-19	55.19	56.87	51.00	52.86	583536
2021-01-20	53.42	53.42	50.53	51.47	572530
2021-01-21	52.14	52.17	50.18	51.93	447460
2021-01-22	52.01	53.50	51.65	52.16	418907
2021-01-25	50.72	51.19	47.37	48.37	548947
2021-01-26	48.51	49.65	45.75	46.27	644129
2021-01-27	45.05	47.46	43.62	44.06	969937
2021-01-28	35.90	35.90	32.50	34.49	3360868
2021-01-29	36.00	36.14	32.68	33.82	1865903
2021-02-01	34.46	35.88	33.63	35.64	720584
2021-02-02	36.28	38.33	35.15	38.00	950623
2021-02-03	37.98	39.58	37.26	37.38	543667
2021-02-04	37.99	38.64	37.00	38.21	496418
2021-02-05	38.76	41.40	37.58	40.38	891353
2021-02-08	41.80	42.27	39.61	41.54	551806
2021-02-09	41.53	43.30	40.50	41.08	365861
2021-02-10	41.28	42.50	40.24	40.98	592609
2021-02-11	41.73	42.41	40.44	41.21	389572
2021-02-12	41.14	41.74	40.63	41.00	300362
2021-02-16	41.10	42.00	40.39	41.79	557553
2021-02-17	41.00	42.25	40.51	40.99	458540
2021-02-18	40.61	41.40	39.55	41.02	433446
2021-02-19	41.00	42.39	40.84	41.14	238242
2021-02-22	40.54	41.25	40.11	40.51	214430
2021-02-23	39.39	41.15	37.77	41.05	356022
2021-02-24	41.29	42.16	40.16	40.30	211242
2021-02-25	39.02	40.82	37.42	37.47	490836
2021-02-26	37.47	38.30	35.86	36.31	460062
2021-03-01	37.05	38.24	36.70	36.77	311908
2021-03-02	36.33	36.88	35.34	36.61	322890
2021-03-03	36.99	37.02	33.90	34.16	321105
2021-03-04	34.56	34.81	31.01	31.94	1301288
2021-03-05	32.08	33.45	30.55	32.94	496785
2021-03-08	32.82	34.45	32.48	33.27	468186
2021-03-09	33.90	35.55	33.80	34.55	546149
2021-03-10	35.44	36.31	34.55	34.82	375703
2021-03-11	35.47	36.65	34.88	36.33	293875
2021-03-12	35.97	35.97	34.84	35.30	169840
2021-03-15	35.38	35.39	33.84	34.18	368233
2021-03-16	34.21	34.44	33.12	33.85	231351
2021-03-17	33.70	33.96	32.48	32.95	550563
2021-03-18	32.18	34.06	31.52	31.85	363345
2021-03-19	33.57	35.16	33.03	35.00	424861
2021-03-22	35.32	36.02	34.40	35.42	255310
2021-03-23	35.25	35.25	33.56	33.76	339973
2021-03-24	34.08	34.55	31.68	31.69	325837
2021-03-25	31.22	32.84	30.77	32.66	225177
2021-03-26	32.70	32.81	31.34	32.21	239177
2021-03-29	32.07	32.07	29.76	29.83	318706
2021-03-30	29.38	32.40	28.02	30.72	921748
2021-03-31	31.66	31.86	30.66	31.58	684730
2021-04-01	31.91	32.99	31.03	31.46	276023
2021-04-05	31.84	31.89	31.00	31.26	262609
2021-04-06	31.08	32.17	30.65	31.14	251476
2021-04-07	31.08	31.65	30.24	30.53	239025
2021-04-08	30.84	31.47	30.24	30.52	110883
2021-04-09	30.42	31.08	29.88	31.00	243631
2021-04-12	30.93	30.93	28.19	28.46	571573
2021-04-13	28.17	29.30	27.64	27.92	506893
2021-04-14	28.18	30.92	28.15	30.04	355273
2021-04-15	30.04	30.59	29.48	30.18	234272
2021-04-16	30.37	30.57	29.29	30.38	234327
2021-04-19	29.59	29.59	27.25	27.49	509214
2021-04-20	27.22	27.40	24.82	26.50	976492
2021-04-21	26.65	27.99	26.47	27.70	351238
2021-04-22	27.75	28.18	26.99	27.76	1042150
2021-04-23	28.37	28.87	27.90	28.35	281543
2021-04-26	28.30	28.80	27.81	28.40	442071
2021-04-27	28.67	29.63	28.12	29.45	525582
2021-04-28	29.23	31.96	29.09	31.84	969978
2021-04-29	31.93	33.54	31.15	33.18	1044758
2021-04-30	33.13	33.69	32.18	32.52	578930
2021-05-03	32.83	33.29	31.30	31.66	387892
2021-05-04	31.24	31.34	29.16	29.45	311209
2021-05-05	29.35	30.35	29.25	29.80	615516
2021-05-06	29.60	30.38	28.50	29.49	880231
2021-05-07	29.88	30.81	29.76	30.30	396360
2021-05-10	29.86	30.23	28.09	28.49	436147
2021-05-11	27.50	29.20	27.03	28.37	436795
2021-05-12	28.08	28.48	27.17	27.58	272240
2021-05-13	27.90	28.52	26.53	26.62	349318
2021-05-14	26.83	29.06	26.71	28.59	359497
2021-05-17	28.66	30.22	28.65	29.73	439871
2021-05-18	29.83	30.66	29.69	30.11	395200
2021-05-19	29.68	30.08	28.84	28.92	165550
2021-05-20	29.11	30.26	29.01	29.62	166040
2021-05-21	29.93	29.97	28.59	28.59	413799
2021-05-24	29.07	29.18	28.21	28.84	258977
2021-05-25	29.18	29.73	28.59	28.76	167890
2021-05-26	28.71	29.41	28.62	29.30	198926
2021-05-27	29.55	30.32	29.31	29.85	500704
2021-05-28	30.10	31.94	30.00	31.20	358105
2021-06-01	31.65	32.32	31.08	32.04	292972
2021-06-02	32.10	32.10	31.16	31.48	206435
2021-06-03	31.24	31.55	30.37	31.30	248192
2021-06-04	31.64	32.40	31.10	31.72	523511
2021-06-07	31.85	34.57	31.85	34.48	406909
2021-06-08	34.78	35.56	33.38	35.51	405265
2021-06-09	35.87	37.19	35.82	37.14	475433
2021-06-10	37.07	37.77	36.58	37.58	507692
2021-06-11	37.33	37.87	35.58	37.73	534438
2021-06-14	37.44	38.13	36.76	37.95	375330
2021-06-15	37.94	38.34	36.58	38.23	408161
2021-06-16	38.39	38.88	37.45	37.78	471917
2021-06-17	37.54	38.61	37.35	38.18	401027
2021-06-18	37.82	38.20	35.95	36.25	1410784
2021-06-21	36.80	37.29	35.78	36.78	433265
2021-06-22	36.54	36.81	35.10	36.24	288118
2021-06-23	36.37	36.98	36.07	36.36	167924
2021-06-24	36.47	37.63	36.47	36.70	146653
2021-06-25	36.66	37.11	35.88	36.96	324199
2021-06-28	36.99	37.60	36.11	36.37	159956
2021-06-29	36.22	36.60	35.57	35.89	167652
2021-06-30	35.86	35.95	34.29	34.69	709236
2021-07-01	34.73	39.41	34.50	37.28	2765151
2021-07-02	38.05	38.05	36.34	36.48	278467
2021-07-06	36.26	37.15	35.70	36.23	318692
2021-07-07	36.51	36.67	35.19	35.92	352801
2021-07-08	35.01	36.50	34.61	35.99	277756
2021-07-09	36.00	37.09	35.44	36.85	290679
2021-07-12	36.95	36.95	35.35	35.81	155622
2021-07-13	35.55	35.78	34.27	34.72	254217
2021-07-14	35.00	35.19	33.55	34.78	344007
2021-07-15	34.93	36.00	34.50	35.60	344454
2021-07-16	35.60	36.82	35.23	35.73	530694
2021-07-19	34.89	36.50	34.34	36.09	407704
2021-07-20	35.99	37.39	35.99	36.78	307435
2021-07-21	36.67	38.63	36.10	36.96	345161
2021-07-22	37.33	37.44	36.03	36.12	313713
2021-07-23	36.04	36.39	35.21	35.44	214832
2021-07-26	35.20	35.20	33.32	33.45	446563
2021-07-27	33.46	34.30	31.95	34.07	645268
2021-07-28	34.30	34.87	33.45	33.93	523939
2021-07-29	33.85	34.94	32.55	32.70	380961
2021-07-30	32.83	33.00	31.84	32.09	411340
2021-08-02	32.07	32.95	31.92	32.04	536728
2021-08-03	32.32	32.43	30.76	31.95	447451
2021-08-04	31.90	32.79	31.90	32.61	446323
2021-08-05	31.80	35.90	31.80	35.11	569667
2021-08-06	34.66	35.38	34.34	35.31	241594
2021-08-09	35.50	35.68	33.94	33.94	257362
2021-08-10	33.73	33.80	32.06	33.05	334927
2021-08-11	32.90	33.06	31.85	32.33	184044
2021-08-12	32.27	32.27	30.61	31.09	413492
2021-08-13	31.02	31.81	30.72	31.67	157174
2021-08-16	31.58	32.17	30.91	32.00	247497
2021-08-17	31.51	32.98	31.01	32.67	373727
2021-08-18	32.53	33.01	31.95	31.97	195868
2021-08-19	31.50	32.57	30.50	30.60	157874
2021-08-20	30.65	31.81	30.51	31.42	224752
2021-08-23	32.03	33.19	31.67	32.89	423434
2021-08-24	32.91	33.10	32.05	32.99	261614
2021-08-25	32.41	33.16	31.32	32.59	324399
2021-08-26	32.57	33.24	31.81	31.98	328091
2021-08-27	32.08	33.50	31.96	32.88	154759
2021-08-30	32.86	33.72	32.39	32.55	247582
2021-08-31	32.50	33.06	32.14	32.99	461789
2021-09-01	33.43	33.83	32.67	33.04	169626
2021-09-02	33.34	33.98	33.08	33.74	174831
2021-09-03	34.04	34.04	32.40	32.47	183290
2021-09-07	32.35	32.81	31.44	32.04	291848
2021-09-08	31.82	32.66	31.51	31.99	184255
2021-09-09	31.77	33.41	31.77	32.12	388906
2021-09-10	32.50	32.64	31.26	32.40	480303
2021-09-13	33.50	34.29	32.93	33.40	2249747
2021-09-14	33.52	34.45	32.93	32.94	463126
2021-09-15	33.03	34.46	32.88	33.03	441375
2021-09-16	36.50	37.00	34.06	36.10	1958649
2021-09-17	36.66	37.19	35.09	35.65	800866
2021-09-20	34.66	35.18	33.01	33.07	375466
2021-09-21	33.38	33.84	30.83	30.85	341010
2021-09-22	31.10	31.99	30.51	31.10	314847
2021-09-23	31.39	31.70	29.15	29.76	843540
2021-09-24	29.42	29.71	28.13	28.52	589599
2021-09-27	28.36	30.15	28.04	29.61	460775
2021-09-28	29.36	30.18	29.12	29.70	315335
2021-09-29	29.81	29.81	27.12	27.35	498933
2021-09-30	27.41	29.08	27.35	29.04	953683
2021-10-01	29.04	29.62	28.53	29.33	446007
2021-10-04	28.87	29.08	27.23	28.77	528199
2021-10-05	28.94	29.16	26.92	28.08	1404396
2021-10-06	27.88	28.89	27.68	28.07	413834
2021-10-07	27.67	28.52	26.32	26.42	389076
2021-10-08	26.44	26.78	24.41	24.59	549322
2021-10-11	24.42	25.85	24.42	25.66	269291
2021-10-12	25.67	26.36	25.28	25.54	220434
2021-10-13	25.55	25.68	25.15	25.29	290021
2021-10-14	25.67	25.81	24.69	24.74	2467789
2021-10-15	25.05	27.11	24.99	25.94	701807
2021-10-18	26.00	26.05	23.29	24.01	902696
2021-10-19	24.02	24.15	22.45	22.80	1085270
2021-10-20	22.81	23.65	22.60	23.10	1119939
2021-10-21	23.21	23.54	22.53	23.36	651714
2021-10-22	23.29	23.29	22.42	23.00	518919
2021-10-25	23.03	23.90	23.03	23.73	301825
2021-10-26	24.06	24.26	23.07	23.20	286003
2021-10-27	23.25	23.51	22.52	22.66	164244
2021-10-28	22.55	23.14	22.05	22.85	590365
2021-10-29	22.77	22.89	22.24	22.25	183311
2021-11-01	22.15	23.55	21.98	23.42	318238
2021-11-02	23.42	24.19	23.25	24.10	267580
2021-11-03	24.24	25.74	24.03	24.71	310169
2021-11-04	24.44	24.65	22.67	23.64	499778
2021-11-05	23.51	23.53	22.40	23.10	354039
2021-11-08	23.37	23.56	22.03	22.04	236932
2021-11-09	21.91	22.32	21.29	22.06	340816
2021-11-10	22.01	22.17	20.90	21.18	303071
2021-11-11	21.07	21.40	19.74	19.85	477766
2021-11-12	19.79	20.30	18.91	20.15	760485
2021-11-15	20.13	20.25	19.45	19.54	346095
2021-11-16	19.38	19.91	18.25	19.89	1440528
2021-11-17	19.49	19.96	19.19	19.58	343574
2021-11-18	19.46	19.72	18.90	19.37	333693
2021-11-19	19.48	20.04	19.26	19.81	943156
2021-11-22	19.66	20.86	19.61	19.94	664469
2021-11-23	19.73	19.85	17.71	18.54	1282187
2021-11-24	18.39	20.26	18.37	19.66	2494952
2021-11-26	19.45	19.87	19.18	19.50	604604
2021-11-29	19.65	20.00	19.26	19.38	1203096
2021-11-30	19.50	20.14	19.28	20.11	949601
2021-12-01	20.17	21.44	19.94	20.24	840262
2021-12-02	20.30	20.53	19.40	20.24	631501
2021-12-03	20.30	20.43	18.20	18.49	482953
2021-12-06	18.24	18.67	17.63	18.22	446897
2021-12-07	18.41	18.97	17.92	18.25	868896
2021-12-08	18.37	19.08	17.71	18.95	1537362
2021-12-09	18.75	19.00	16.02	16.12	1164999
2021-12-10	16.58	16.96	15.73	16.07	1499559
2021-12-13	16.03	16.57	15.50	15.80	1412059
2021-12-14	15.61	16.12	15.20	15.91	1142568
2021-12-15	15.79	16.24	15.01	16.12	416588
2021-12-16	16.47	16.66	15.45	15.48	394114
2021-12-17	15.23	16.57	14.90	16.33	523459
2021-12-20	16.15	16.92	15.69	16.47	388290
2021-12-21	16.47	16.57	16.03	16.23	347609
2021-12-22	16.16	16.80	15.87	16.60	216984
2021-12-23	16.51	17.04	16.29	16.57	269486
2021-12-27	16.45	16.45	15.73	15.82	227937
2021-12-28	15.73	16.44	15.53	15.76	299830
2021-12-29	15.76	15.76	15.04	15.19	285118
2021-12-30	15.05	16.77	15.05	16.18	1762836
2021-12-31	16.02	17.20	15.92	16.39	1689398
2022-01-03	16.49	17.20	16.14	16.98	1412051
2022-01-04	16.89	17.27	15.83	16.20	1781458
2022-01-05	16.29	16.84	14.88	15.10	1455906
2022-01-06	15.38	15.38	13.42	14.07	2741592
2022-01-07	14.07	14.76	14.03	14.11	899547
2022-01-10	14.00	14.33	13.45	14.28	562668
2022-01-11	14.30	15.08	14.01	14.55	342880
2022-01-12	14.97	15.22	14.33	14.39	649436
2022-01-13	14.40	14.69	14.12	14.56	339211
2022-01-14	14.37	15.00	14.28	14.97	924574
2022-01-18	14.84	15.02	13.10	13.39	2217530
2022-01-19	13.34	14.18	13.14	13.46	1255798
2022-01-20	13.17	13.33	11.49	11.55	1410061
2022-01-21	11.43	11.70	11.00	11.21	953748
2022-01-24	11.19	11.19	9.44	10.00	1882037
2022-01-25	9.89	10.38	9.55	10.01	515471
2022-01-26	10.21	10.36	9.24	9.32	1517365
2022-01-27	8.15	9.09	8.10	8.30	4549858
2022-01-28	8.22	8.50	7.85	8.45	2753965
2022-01-31	8.50	9.30	8.50	8.90	2364335
2022-02-01	8.98	9.15	8.34	8.41	1577379
2022-02-02	8.48	8.57	7.65	7.86	1505156
2022-02-03	7.79	7.99	7.40	7.49	1452350
2022-02-04	7.47	8.05	7.41	7.95	1132143
2022-02-07	7.90	8.33	7.83	7.96	531812
2022-02-08	7.94	7.96	7.50	7.64	1017283
2022-02-09	7.73	8.14	7.73	8.07	664228
2022-02-10	7.85	8.18	7.53	7.64	906437
2022-02-11	7.68	8.00	7.42	7.58	708743
2022-02-14	7.53	7.64	7.24	7.29	529907
2022-02-15	7.35	7.78	7.35	7.61	406856
2022-02-16	7.56	7.56	7.11	7.35	692229
2022-02-17	7.26	7.40	7.02	7.06	798663
2022-02-18	7.06	7.38	7.04	7.18	633960
2022-02-22	7.03	7.28	6.98	7.07	772790
2022-02-23	7.20	7.23	6.90	6.93	557791
2022-02-24	6.67	7.22	6.52	7.20	763750
2022-02-25	7.00	7.48	6.93	7.28	687607
2022-02-28	7.16	7.26	6.75	7.24	918661
2022-03-01	7.28	7.65	6.83	6.89	658797
2022-03-02	6.89	7.04	6.73	6.90	808875
2022-03-03	6.97	6.97	6.43	6.47	929810
2022-03-04	6.35	6.54	6.10	6.18	637889
2022-03-07	6.15	6.54	6.15	6.25	593533
2022-03-08	6.30	6.73	5.94	6.40	961397
2022-03-09	6.51	6.94	6.51	6.85	676710
2022-03-10	6.71	7.05	6.62	7.00	692904
2022-03-11	7.02	7.02	6.67	6.76	574824
2022-03-14	6.76	6.77	5.95	6.00	855371
2022-03-15	6.30	6.41	5.91	6.24	529897
2022-03-16	6.45	6.86	6.30	6.82	869882
2022-03-17	6.75	7.21	6.64	7.13	511224
2022-03-18	7.17	7.41	7.07	7.22	900106
2022-03-21	7.15	7.38	6.93	7.00	605964
2022-03-22	7.05	7.46	7.04	7.39	499642
2022-03-23	7.33	7.60	7.15	7.26	771367
2022-03-24	7.49	7.50	7.03	7.38	727753
2022-03-25	7.34	7.34	6.91	7.00	625628
2022-03-28	6.98	7.25	6.66	6.94	714753
2022-03-29	7.05	7.23	6.71	6.75	612892
2022-03-30	6.79	7.02	6.46	6.57	797311
2022-03-31	6.60	6.73	6.44	6.55	366407
2022-04-01	6.62	6.75	6.30	6.66	1276744
2022-04-04	6.75	7.27	6.74	7.11	1418514
2022-04-05	7.12	7.61	7.06	7.23	3069669
2022-04-06	7.07	7.75	7.02	7.70	1129832
2022-04-07	7.63	7.84	6.72	6.78	975116
2022-04-08	6.68	6.85	6.44	6.45	770427
2022-04-11	6.39	6.50	5.84	6.08	1031062
2022-04-12	6.20	6.23	5.78	5.90	927104
2022-04-13	5.94	6.32	5.84	6.24	1503056
2022-04-14	6.19	6.65	5.92	6.08	1226227
2022-04-18	6.06	6.08	5.35	5.35	773292
2022-04-19	5.36	5.69	5.20	5.45	643386
2022-04-20	5.48	5.71	5.32	5.34	398559
2022-04-21	5.40	5.44	4.99	4.99	533676
2022-04-22	4.97	5.10	4.83	4.87	271708
2022-04-25	4.93	5.32	4.88	5.09	917321
2022-04-26	5.02	5.07	4.69	4.82	725830
2022-04-27	4.92	5.07	4.77	4.86	733465
2022-04-28	4.89	4.98	4.56	4.96	2730680
2022-04-29	7.19	7.88	6.08	6.11	36641405
2022-05-02	6.15	7.17	5.80	6.87	7496701
2022-05-03	6.50	7.28	6.32	7.15	4266513
2022-05-04	7.15	7.19	6.44	7.03	2679407
2022-05-05	7.04	7.28	6.41	6.49	1902899
2022-05-06	6.45	6.48	5.95	5.98	1201405
2022-05-09	5.74	5.85	5.14	5.44	1936894
2022-05-10	5.54	5.76	5.18	5.61	1364168
2022-05-11	5.55	5.55	4.98	5.16	1304186
2022-05-12	5.04	5.34	5.02	5.21	983743
2022-05-13	5.31	5.59	5.20	5.55	1147289
2022-05-16	5.55	5.64	5.31	5.34	821511
2022-05-17	5.44	6.08	5.32	5.88	2842387
2022-05-18	5.75	5.85	5.10	5.17	1421833
2022-05-19	5.11	6.07	5.11	5.82	2788374
2022-05-20	5.73	6.08	5.61	5.99	1929288
2022-05-23	5.99	6.23	5.83	6.13	1436082
2022-05-24	6.06	6.09	5.70	5.81	910904
2022-05-25	5.81	6.02	5.64	5.92	1048677
2022-05-26	5.89	6.84	5.81	6.37	2014224
2022-05-27	6.58	6.94	6.27	6.87	2341644
2022-05-31	6.89	7.03	6.60	6.72	3481624
2022-06-01	6.85	7.11	6.65	6.98	996477
2022-06-02	6.98	7.10	6.65	6.75	906451
2022-06-03	6.73	7.13	6.58	7.10	980461
2022-06-06	7.23	7.60	6.85	6.88	1533669
2022-06-07	6.69	6.86	6.55	6.75	949407
2022-06-08	6.79	7.18	6.75	6.95	1354417
2022-06-09	6.89	6.92	6.35	6.39	903451
2022-06-10	6.27	6.31	5.81	6.12	1393841
2022-06-13	5.85	5.85	5.37	5.46	828941
2022-06-14	5.49	5.84	5.23	5.81	800638
2022-06-15	5.84	5.91	5.49	5.80	920615
2022-06-16	5.64	5.66	5.25	5.61	769830
2022-06-17	5.66	6.29	5.62	6.10	1393978
2022-06-21	6.18	6.64	6.18	6.40	927963
2022-06-22	6.26	6.53	6.10	6.12	541615
2022-06-23	6.13	6.49	6.05	6.32	822954
2022-06-24	6.38	6.38	6.04	6.30	623166
2022-06-27	6.30	6.32	6.06	6.12	467434
2022-06-28	6.14	6.17	5.53	5.62	579766
2022-06-29	5.61	5.61	5.30	5.48	542710
2022-06-30	5.39	5.39	4.96	5.30	5755314
2022-07-01	5.32	5.66	5.23	5.54	656531
2022-07-05	5.44	6.04	5.30	6.04	1596367
2022-07-06	5.98	6.18	5.61	5.71	878150
2022-07-07	5.66	6.14	5.66	6.04	902869
2022-07-08	5.94	6.54	5.94	6.50	1077600
2022-07-11	6.32	6.42	5.85	5.87	585402
2022-07-12	5.87	5.96	5.59	5.68	815994
2022-07-13	5.50	6.06	5.46	5.93	458237
2022-07-14	5.89	6.06	5.82	5.91	777710
2022-07-15	5.94	6.06	5.79	5.87	483361
2022-07-18	5.96	6.18	5.82	5.82	742869
2022-07-19	5.92	6.30	5.89	6.17	752281
2022-07-20	6.16	6.55	6.11	6.26	870349
2022-07-21	6.25	6.51	6.24	6.33	1286478
2022-07-22	6.29	6.41	5.80	5.82	758574
2022-07-25	5.84	5.89	5.35	5.43	1003621
2022-07-26	5.37	5.90	5.37	5.74	646947
2022-07-27	5.82	5.88	5.65	5.87	391079
2022-07-28	5.89	5.97	5.73	5.84	475685
2022-07-29	5.77	5.97	5.73	5.84	723164
2022-08-01	5.72	6.00	5.71	5.94	631479
2022-08-02	5.91	6.27	5.91	6.14	590156
2022-08-03	6.26	6.54	6.26	6.26	633020
2022-08-04	6.28	6.61	6.27	6.61	1158768
2022-08-05	6.20	6.69	6.20	6.49	2185902
2022-08-08	6.50	7.29	6.50	7.00	2341275
2022-08-09	6.85	6.91	6.50	6.73	541563
2022-08-10	6.87	6.95	6.72	6.86	467436
2022-08-11	6.99	7.50	6.89	6.97	911793
2022-08-12	6.93	7.53	6.93	7.43	556532
2022-08-15	7.41	7.47	7.16	7.22	297691
2022-08-16	7.15	7.25	6.98	6.99	410626
2022-08-17	6.89	6.89	6.39	6.39	367085
2022-08-18	6.27	6.52	6.11	6.41	344832
2022-08-19	6.33	6.49	6.24	6.33	300139
2022-08-22	6.18	6.45	6.03	6.40	630676
2022-08-23	6.39	6.59	6.04	6.52	783900
2022-08-24	6.44	7.18	6.44	6.98	495944
2022-08-25	7.17	7.17	6.85	7.03	379705
2022-08-26	7.18	7.19	6.59	6.60	355310
2022-08-29	6.51	6.68	6.37	6.46	272231
2022-08-30	6.48	6.64	6.26	6.42	307803
2022-08-31	6.50	6.57	6.30	6.41	250093
2022-09-01	6.36	6.48	6.20	6.47	259772
2022-09-02	6.55	6.72	6.28	6.69	401018
2022-09-06	6.60	6.60	4.72	4.76	1289871
2022-09-07	4.76	4.77	4.11	4.65	1632602
2022-09-08	4.66	5.08	4.57	5.07	611538
2022-09-09	5.00	5.23	4.95	5.22	437547
2022-09-12	5.22	5.23	4.91	4.94	466531
2022-09-13	4.90	5.24	4.90	5.00	422176
2022-09-14	4.94	4.96	4.70	4.93	423934
2022-09-15	4.96	5.43	4.96	5.40	419216
2022-09-16	5.29	5.68	5.28	5.66	671748
2022-09-19	5.58	5.89	5.57	5.88	605680
2022-09-20	5.80	5.88	5.64	5.74	357109
2022-09-21	5.74	5.80	5.60	5.66	529276
2022-09-22	5.69	5.75	5.25	5.33	481748
2022-09-23	5.25	5.36	5.09	5.27	451814
2022-09-26	5.26	5.60	5.23	5.27	494131
2022-09-27	5.38	5.58	5.34	5.51	467285
2022-09-28	5.53	5.92	5.53	5.58	496111
2022-09-29	5.50	5.86	5.40	5.81	538210
2022-09-30	5.80	6.26	5.80	6.15	696590
2022-10-03	6.09	6.38	5.87	5.94	958220
2022-10-04	6.17	6.40	6.09	6.11	1142014
2022-10-05	6.10	6.32	5.76	6.12	890895
2022-10-06	6.06	6.44	5.92	6.19	555603
2022-10-07	6.06	6.17	5.74	5.90	1057437
2022-10-10	5.82	6.02	5.82	5.97	243053
2022-10-11	5.88	5.98	5.26	5.35	778184
2022-10-12	5.27	5.31	4.96	5.06	603198
2022-10-13	4.91	5.18	4.86	4.89	289939
2022-10-14	4.88	5.65	4.88	5.52	746188
2022-10-17	5.56	5.81	5.47	5.75	422901
2022-10-18	5.87	5.87	5.46	5.61	408585
2022-10-19	5.88	6.83	5.81	6.50	11146806
2022-10-20	6.61	7.17	6.08	6.45	2969933
2022-10-21	6.31	6.43	5.95	6.25	1275763
2022-10-24	6.15	6.29	5.83	6.00	982168
2022-10-25	5.96	6.18	5.63	5.72	546005
2022-10-26	5.74	6.10	5.71	6.00	3731862
2022-10-27	5.97	6.32	5.80	6.17	919281
2022-10-28	6.27	6.73	5.99	6.65	1739081
2022-10-31	6.69	7.77	6.54	7.43	4159691
2022-11-01	7.26	7.57	7.01	7.45	1069319
2022-11-02	7.35	7.57	7.01	7.03	814267
2022-11-03	7.05	7.49	7.01	7.36	976912
2022-11-04	7.43	8.01	7.23	7.98	1397230
2022-11-07	7.90	7.98	7.52	7.95	939576
2022-11-08	8.00	8.15	7.21	7.63	762877
2022-11-09	7.56	8.13	7.06	7.52	830117
2022-11-10	7.49	8.23	7.11	8.20	1680235
2022-11-11	8.20	8.50	7.97	8.35	517702
2022-11-14	8.35	8.35	7.65	7.99	1199242
2022-11-15	8.19	8.73	8.10	8.49	549821
2022-11-16	8.43	8.43	7.79	7.82	395112
2022-11-17	7.56	8.02	7.45	8.01	353744
2022-11-18	8.01	8.01	7.58	7.76	289143
2022-11-21	7.84	7.99	7.58	7.95	808000
2022-11-22	8.03	8.03	7.41	7.76	632987
2022-11-23	7.80	8.15	7.69	8.04	551520
2022-11-25	8.07	8.13	7.66	7.84	350079
2022-11-28	7.91	8.15	7.77	7.83	501889
2022-11-29	7.75	7.94	7.60	7.71	340481
2022-11-30	7.77	7.95	7.51	7.72	377118
2022-12-01	7.77	8.02	7.61	7.73	216045
2022-12-02	7.73	7.78	7.17	7.58	1059851
2022-12-05	7.56	7.73	7.32	7.62	892131
2022-12-06	7.64	8.07	6.94	7.03	2242402
2022-12-07	7.12	7.55	6.60	7.40	1463499
2022-12-08	7.48	7.63	7.05	7.08	603505
2022-12-09	7.24	8.22	6.56	6.71	1331614
2022-12-12	6.58	6.68	5.95	6.00	1350647
2022-12-13	6.11	6.43	5.76	6.18	735474
2022-12-14	6.16	6.67	5.98	6.42	1320850
2022-12-15	6.39	6.60	6.23	6.43	1007698
2022-12-16	6.38	6.60	6.34	6.46	1019988
2022-12-19	8.26	8.40	6.69	6.79	7206158
2022-12-20	7.07	7.37	6.89	7.08	3434857
2022-12-21	7.25	8.78	7.01	8.75	8143798
2022-12-22	8.75	9.28	8.02	8.79	3547734
2022-12-23	8.85	9.07	7.94	8.04	2835580
2022-12-27	7.89	7.96	7.29	7.49	981146
2022-12-28	7.31	7.86	7.31	7.49	474332
2022-12-29	7.49	7.87	7.34	7.81	457755
2022-12-30	7.84	7.92	7.63	7.86	362492
2023-01-03	7.95	8.21	7.45	7.54	715967
2023-01-04	7.63	7.82	7.50	7.67	356131
2023-01-05	7.44	8.20	7.41	8.00	1022691
2023-01-06	8.00	8.00	7.54	7.65	673877
2023-01-09	7.67	7.82	7.50	7.54	567799
2023-01-10	7.56	7.84	7.31	7.80	2276386
2023-01-11	7.80	8.24	7.43	8.24	1505920
2023-01-12	8.21	8.67	8.04	8.67	501270
2023-01-13	9.02	10.06	8.98	10.04	1641883
2023-01-17	10.00	10.08	9.38	10.00	1116393
2023-01-18	10.31	10.69	9.81	10.00	975293
2023-01-19	10.43	10.80	9.19	9.68	2226974
2023-01-20	9.85	10.09	9.34	10.00	907547
2023-01-23	10.02	10.06	9.34	9.41	643893
2023-01-24	9.87	9.92	9.33	9.82	954888
2023-01-25	9.79	10.00	9.64	9.78	622245
2023-01-26	9.92	9.92	9.38	9.75	529877
2023-01-27	9.79	9.82	9.51	9.58	370059
2023-01-30	9.55	9.68	9.16	9.54	552086
2023-01-31	9.53	9.65	9.33	9.45	292163
2023-02-01	9.50	9.55	9.21	9.27	398126
2023-02-02	9.43	9.58	9.07	9.25	614992
2023-02-03	9.23	9.93	9.18	9.48	679667
2023-02-06	9.64	10.14	9.48	9.82	904507
2023-02-07	9.80	9.89	9.52	9.70	484429
2023-02-08	9.76	9.80	8.93	9.01	713004
2023-02-09	9.00	9.52	8.96	9.18	456797
2023-02-10	9.16	9.26	9.00	9.11	262297
2023-02-13	9.18	9.22	8.71	8.92	439804
2023-02-14	8.85	9.10	8.71	8.90	231107
2023-02-15	8.86	9.00	8.64	8.87	288651
2023-02-16	8.85	9.10	8.55	8.62	601093
2023-02-17	8.53	8.66	8.17	8.62	713331
2023-02-21	8.60	8.64	8.40	8.57	450028
2023-02-22	8.52	8.65	8.35	8.57	354346
2023-02-23	8.60	8.74	8.47	8.63	339221
2023-02-24	8.55	8.74	8.45	8.62	360466
2023-02-27	8.73	8.79	8.28	8.38	556047
2023-02-28	8.36	8.62	8.05	8.22	1432099
2023-03-01	8.20	8.31	7.95	8.01	494303
2023-03-02	7.89	8.08	7.42	8.00	618146
2023-03-03	8.00	8.09	7.90	8.01	311630
2023-03-06	8.00	8.08	7.84	7.95	520637
2023-03-07	7.84	8.08	7.65	7.96	543801
2023-03-08	8.60	8.90	7.75	8.00	1970749
2023-03-09	7.95	8.32	7.80	8.08	926403
2023-03-10	8.03	8.07	7.67	7.93	1061015
2023-03-13	7.94	8.30	7.79	8.25	411250
2023-03-14	8.37	8.74	8.27	8.47	465862
2023-03-15	8.39	8.67	8.17	8.63	581524
2023-03-16	8.61	8.61	8.02	8.30	719725
2023-03-17	8.23	8.48	8.19	8.36	406966
2023-03-20	8.30	8.75	8.15	8.52	570340
2023-03-21	8.61	8.94	8.48	8.92	430914
2023-03-22	8.92	8.92	8.36	8.38	421141
2023-03-23	8.44	8.49	8.07	8.19	476121
2023-03-24	8.12	8.31	8.07	8.20	333104
2023-03-27	8.25	8.27	8.06	8.10	299781
2023-03-28	8.08	8.33	7.91	8.07	1004545
2023-03-29	8.15	8.67	8.00	8.64	511858
2023-03-30	8.67	8.85	8.37	8.76	380507
2023-03-31	8.90	9.46	8.89	9.04	1039242
2023-04-03	9.00	9.57	9.00	9.37	1016034
2023-04-04	9.44	9.59	9.18	9.40	457800
2023-04-05	9.28	9.72	9.19	9.41	643266
2023-04-06	9.38	9.53	9.31	9.39	613480
2023-04-10	9.44	9.49	9.28	9.37	595611
2023-04-11	9.34	9.53	8.73	9.00	1026890
2023-04-12	9.03	9.56	9.03	9.42	450525
2023-04-13	9.47	10.12	9.47	10.07	698244
2023-04-14	10.07	10.35	9.83	9.93	591010
2023-04-17	9.99	10.28	9.91	10.22	540768
2023-04-18	10.21	10.30	9.86	9.98	500907
2023-04-19	9.93	10.06	9.66	9.89	424466
2023-04-20	9.78	9.96	9.51	9.83	532165
2023-04-21	9.81	9.92	9.70	9.83	431139
2023-04-24	9.79	9.79	9.45	9.77	585735
2023-04-25	9.80	9.82	9.02	9.07	428060
2023-04-26	9.12	9.27	8.57	8.74	741379
2023-04-27	8.77	8.77	8.36	8.48	425201
2023-04-28	8.44	8.57	8.19	8.40	441763
2023-05-01	8.45	8.51	8.20	8.43	286801
2023-05-02	8.37	8.51	8.09	8.20	505927
2023-05-03	8.21	8.62	8.16	8.45	372850
2023-05-04	8.40	8.53	8.18	8.49	301567
2023-05-05	8.53	8.78	8.44	8.64	307725
2023-05-08	8.70	8.87	8.48	8.76	424909
2023-05-09	9.79	10.30	9.24	9.88	1255175
2023-05-10	10.00	10.00	9.52	9.69	610579
2023-05-11	9.65	10.09	9.55	9.98	448987
2023-05-12	9.98	10.05	9.74	9.86	403630
2023-05-15	9.88	10.04	9.79	9.82	485849
2023-05-16	9.62	9.66	8.83	9.03	655686
2023-05-17	9.05	9.23	8.56	9.19	603286
2023-05-18	9.24	9.62	9.22	9.59	593629
2023-05-19	9.60	10.07	9.60	9.77	516150
2023-05-22	9.80	9.83	9.10	9.19	431183
2023-05-23	9.22	9.47	9.10	9.21	322844
2023-05-24	9.15	9.15	8.80	8.80	377949
2023-05-25	8.85	8.93	8.32	8.42	441307
2023-05-26	8.42	8.48	8.20	8.25	353555
2023-05-30	8.26	8.55	7.97	8.18	492349
2023-05-31	8.18	8.30	8.05	8.23	850716
2023-06-01	8.24	8.63	8.10	8.49	378621
2023-06-02	8.50	8.68	8.38	8.67	211789
2023-06-05	8.76	9.15	8.59	8.94	411266
2023-06-06	8.97	9.15	8.70	8.81	378991
2023-06-07	8.83	9.01	8.70	8.89	272224
2023-06-08	8.91	8.95	8.58	8.73	299614
2023-06-09	8.74	8.77	8.44	8.52	238230
2023-06-12	8.52	8.66	8.23	8.36	284989
2023-06-13	8.42	8.65	8.37	8.60	323941
2023-06-14	8.62	8.65	8.33	8.33	271945
2023-06-15	8.30	8.41	8.12	8.17	356235
2023-06-16	8.22	8.42	8.06	8.12	3738884
2023-06-20	8.12	8.45	7.96	8.38	533995
2023-06-21	8.30	8.34	8.00	8.18	486354
2023-06-22	8.65	8.93	8.28	8.34	636931
2023-06-23	8.23	8.37	8.02	8.11	7460042
2023-06-26	8.10	8.18	7.75	7.90	634782
2023-06-27	7.87	8.33	7.83	8.18	585314
2023-06-28	8.18	8.63	8.00	8.59	803888
2023-06-29	8.56	8.75	8.28	8.54	473312
2023-06-30	8.56	8.87	8.50	8.64	468434
2023-07-03	8.64	8.80	8.32	8.58	208409
2023-07-05	8.64	8.68	8.51	8.57	336249
2023-07-06	8.47	8.58	8.17	8.18	448347
2023-07-07	8.14	8.33	8.12	8.26	557589
2023-07-10	8.25	8.38	8.08	8.19	383267
2023-07-11	8.19	8.19	7.89	8.01	631634
2023-07-12	8.11	8.42	8.09	8.36	1096503
2023-07-13	8.36	8.60	8.29	8.31	472388
2023-07-14	8.30	8.34	7.89	7.90	356863
2023-07-17	7.90	8.24	7.85	7.97	452993
2023-07-18	7.95	8.05	7.85	7.86	363054
2023-07-19	7.89	8.06	7.83	7.87	500294
2023-07-20	7.89	7.90	7.65	7.77	335521
2023-07-21	7.83	7.94	7.72	7.87	634208
2023-07-24	7.79	7.80	7.25	7.39	605594
2023-07-25	7.39	7.68	7.37	7.45	476606
2023-07-26	7.42	7.55	7.32	7.51	467984
2023-07-27	7.59	7.66	7.24	7.28	447658
2023-07-28	7.30	7.40	7.25	7.27	315235
2023-07-31	7.29	7.60	7.29	7.46	523906
2023-08-01	7.47	7.53	7.34	7.45	1362498
2023-08-02	7.35	7.53	7.17	7.32	420391
2023-08-03	7.40	7.55	7.24	7.32	2287116
2023-08-04	7.31	7.63	7.27	7.39	373355
2023-08-07	7.38	7.42	7.08	7.26	430768
2023-08-08	7.23	7.46	7.17	7.29	394500
2023-08-09	7.29	7.73	7.29	7.70	524285
2023-08-10	7.67	7.94	7.62	7.76	676214
2023-08-11	7.00	7.73	6.61	7.17	861676
2023-08-14	7.13	7.50	7.01	7.49	421669
2023-08-15	7.47	7.57	7.38	7.42	267896
2023-08-16	7.37	7.42	7.21	7.27	226669
2023-08-17	7.27	7.37	7.17	7.35	360586
2023-08-18	7.24	7.46	7.20	7.42	303277
2023-08-21	7.41	7.67	7.38	7.65	335847
2023-08-22	7.68	7.94	7.66	7.86	394001
2023-08-23	7.88	8.13	7.88	7.97	1413571
2023-08-24	7.94	7.94	7.62	7.66	213220
2023-08-25	7.68	7.81	7.47	7.70	257460
2023-08-28	7.71	7.90	7.44	7.49	327502
2023-08-29	7.51	7.69	7.45	7.53	379565
2023-08-30	7.52	7.52	7.29	7.35	278087
2023-08-31	7.37	7.45	7.23	7.24	271258
2023-09-01	7.25	7.53	7.25	7.49	254675
2023-09-05	7.47	7.53	7.32	7.33	439480
2023-09-06	7.31	7.37	7.17	7.20	407537
2023-09-07	7.17	7.17	6.92	6.96	592225
2023-09-08	6.96	7.20	6.87	7.12	368912
2023-09-11	7.00	7.00	7.00	7.00	23619
2023-09-12	7.01	7.07	6.84	6.87	296341
2023-09-13	7.02	7.02	6.83	6.85	244965
2023-09-14	6.99	6.99	6.75	6.78	316205
2023-09-15	6.79	6.86	6.74	6.80	377342
2023-09-18	6.79	6.85	6.71	6.79	253470
2023-09-19	6.80	6.97	6.70	6.90	291172
2023-09-20	6.92	7.00	6.61	6.64	253714
2023-09-21	6.58	6.61	6.39	6.46	330417
2023-09-22	6.47	6.52	6.31	6.40	324815
2023-09-25	6.36	6.49	6.26	6.38	238159
2023-09-26	6.33	6.60	6.32	6.37	416528
2023-09-27	6.40	6.46	6.16	6.22	404391
2023-09-28	6.22	6.31	6.11	6.25	423593
2023-09-29	6.29	6.43	6.28	6.34	356172
2023-10-02	6.32	6.39	6.15	6.19	587925
2023-10-03	6.20	6.24	6.09	6.18	422747
2023-10-04	6.18	6.24	6.02	6.22	458512
2023-10-05	6.21	6.28	6.07	6.26	342488
2023-10-06	6.25	6.51	6.21	6.40	336159
2023-10-09	6.38	6.38	6.12	6.28	231731
2023-10-10	6.30	6.46	6.22	6.45	255079
2023-10-11	6.44	6.50	6.35	6.50	311944
2023-10-12	6.50	6.50	6.22	6.42	454223
2023-10-13	6.41	6.52	6.26	6.50	393999
2023-10-16	6.52	7.07	6.46	7.05	472189
2023-10-17	7.02	7.27	7.02	7.25	347409
2023-10-18	7.23	7.32	7.08	7.16	266843
2023-10-19	7.14	7.32	7.07	7.21	342266
2023-10-20	7.24	7.24	7.11	7.19	273671
2023-10-23	7.12	7.21	6.97	7.00	373060
2023-10-24	7.02	7.09	6.96	7.01	321210
2023-10-25	6.91	7.01	6.76	6.97	373094
2023-10-26	7.00	7.03	6.59	6.68	321092
2023-10-27	6.75	6.75	6.51	6.65	493396
2023-10-30	6.69	7.07	6.69	6.99	341042
2023-10-31	6.92	7.18	6.79	7.02	777937
2023-11-01	7.04	7.09	6.90	7.02	398324
2023-11-02	7.10	7.13	6.97	7.05	392139
2023-11-03	7.15	7.56	7.14	7.43	463442
2023-11-06	7.41	7.45	7.25	7.28	335468
2023-11-07	7.30	7.40	7.15	7.37	540295
2023-11-08	7.56	7.89	7.05	7.10	961878
2023-11-09	7.20	7.20	6.83	6.95	540386
2023-11-10	6.99	7.40	6.93	7.29	390355
2023-11-13	7.30	7.36	7.13	7.27	259436
2023-11-14	7.42	7.66	7.42	7.63	331905
2023-11-15	7.62	7.85	7.61	7.71	435983
2023-11-16	7.68	7.84	7.54	7.78	303882
2023-11-17	7.80	8.20	7.80	8.19	392661
2023-11-20	8.19	8.47	8.19	8.36	337910
2023-11-21	8.29	8.37	8.18	8.22	227352
2023-11-22	8.27	8.35	8.18	8.34	180322
2023-11-24	8.30	8.52	8.13	8.14	127974
2023-11-27	8.10	8.58	7.98	8.51	287520
2023-11-28	8.42	8.81	8.42	8.73	355556
2023-11-29	8.78	9.01	8.76	8.82	289039
2023-11-30	8.95	9.34	8.86	8.87	499519
2023-12-01	8.81	9.18	8.72	9.15	287751
2023-12-04	9.13	9.32	8.94	9.23	276583
2023-12-05	9.17	9.30	9.00	9.01	354873
2023-12-06	9.09	9.31	8.86	9.10	321638
2023-12-07	9.18	9.56	9.15	9.55	434800
2023-12-08	9.46	9.53	9.20	9.29	336195
2023-12-11	9.23	9.40	9.05	9.22	276410
2023-12-12	9.20	9.41	9.10	9.19	336170
2023-12-13	9.19	9.30	8.94	9.25	651713
2023-12-14	9.40	9.41	8.87	9.02	442206
2023-12-15	9.08	9.33	9.00	9.10	1142196
2023-12-18	9.06	9.26	8.96	9.06	571325
2023-12-19	9.11	9.36	9.10	9.33	358768
2023-12-20	9.38	9.65	9.25	9.27	355603
2023-12-21	9.36	9.53	9.29	9.32	268331
2023-12-22	9.38	9.89	9.34	9.83	410749
2023-12-26	10.00	10.83	10.00	10.68	1086690
2023-12-27	10.82	10.99	10.70	10.75	560982
2023-12-28	10.70	10.94	10.58	10.70	477806
2023-12-29	10.71	10.72	10.35	10.39	300990
2024-01-02	10.26	10.67	10.25	10.38	568601
2024-01-03	10.43	10.77	10.31	10.67	764717
2024-01-04	10.78	10.96	10.52	10.83	483214
2024-01-05	10.70	10.89	10.36	10.56	931798
2024-01-08	10.56	11.63	10.44	11.54	998472
2024-01-09	11.46	11.57	11.13	11.50	741442
2024-01-10	11.54	11.68	10.80	10.98	522783
2024-01-11	10.91	11.08	10.54	10.97	437110
2024-01-12	11.11	11.18	10.63	10.88	224795
2024-01-16	10.76	10.78	10.43	10.54	274510
2024-01-17	10.43	10.50	10.28	10.49	290113
2024-01-18	10.46	10.50	9.64	9.86	505664
2024-01-19	9.91	9.92	9.68	9.88	393662
2024-01-22	9.92	10.10	9.81	10.05	564632
2024-01-23	10.15	10.33	10.02	10.28	520320
2024-01-24	10.35	10.43	10.11	10.20	518023
2024-01-25	10.32	10.43	10.10	10.32	754631
2024-01-26	10.36	10.60	10.26	10.40	543954
2024-01-29	10.40	10.72	10.06	10.69	340771
2024-01-30	10.69	10.89	10.51	10.79	593895
2024-01-31	10.78	11.17	10.61	10.84	406047
2024-02-01	10.88	11.08	10.68	10.98	808606
2024-02-02	10.94	11.11	10.74	11.00	636027
2024-02-05	11.00	11.05	10.76	10.95	306937
2024-02-06	10.87	11.45	10.83	11.44	531532
2024-02-07	11.40	11.50	11.21	11.33	779972
2024-02-08	11.36	11.64	11.25	11.47	583527
2024-02-09	11.54	11.72	11.06	11.15	391520
2024-02-12	11.19	11.87	11.01	11.82	778485
2024-02-13	11.45	11.60	11.16	11.28	709443
2024-02-14	11.40	11.54	11.28	11.41	583889
2024-02-15	11.59	11.73	11.48	11.71	403235
2024-02-16	11.79	12.14	11.58	12.02	314014
2024-02-20	12.09	12.53	11.86	12.04	575068
2024-02-21	12.01	12.24	11.62	11.74	294677
2024-02-22	11.93	12.23	11.68	11.93	293415
2024-02-23	11.88	12.07	11.73	11.94	390448
2024-02-26	11.93	12.42	11.89	12.37	232588
2024-02-27	12.52	13.14	12.43	12.90	551294
2024-02-28	12.80	12.90	12.05	12.06	374158
2024-02-29	12.28	12.46	11.96	12.01	666771
2024-03-01	12.05	12.55	11.92	12.51	434425
2024-03-04	12.51	12.67	12.34	12.51	599775
2024-03-05	12.36	12.55	11.85	11.98	496896
2024-03-06	12.10	12.48	12.08	12.23	487292
2024-03-07	11.38	12.48	11.25	11.44	1710823
2024-03-08	11.22	11.85	11.05	11.44	915643
2024-03-11	11.47	11.59	11.03	11.05	407391
2024-03-12	11.15	11.38	10.81	10.81	760740
2024-03-13	10.81	11.00	10.69	10.75	688158
2024-03-14	10.73	11.03	10.64	10.77	730724
2024-03-15	10.73	10.93	10.62	10.81	1007600
2024-03-18	10.80	10.90	10.45	10.71	677096
2024-03-19	10.61	10.77	10.51	10.53	1663644
2024-03-20	10.56	10.89	10.34	10.75	736822
2024-03-21	10.83	10.98	10.59	10.65	293070
2024-03-22	10.67	10.67	10.46	10.52	243751
2024-03-25	10.51	10.55	10.29	10.40	292592
2024-03-26	10.48	10.61	10.42	10.47	345275
2024-03-27	10.51	10.59	10.30	10.30	398746
2024-03-28	10.35	10.57	10.34	10.52	468416
2024-04-01	10.47	10.56	9.56	9.88	744328
2024-04-02	9.69	9.72	9.11	9.23	624596
2024-04-03	9.20	9.68	9.20	9.63	458284
2024-04-04	9.67	9.98	9.40	9.66	478136
2024-04-05	9.66	9.94	9.50	9.65	475035
2024-04-08	9.68	9.88	9.52	9.62	304180
2024-04-09	9.60	9.65	9.11	9.36	650677
2024-04-10	9.08	9.19	8.99	9.09	546095
2024-04-11	9.18	9.42	9.16	9.36	258591
2024-04-12	9.33	9.39	9.08	9.25	626135
2024-04-15	9.20	9.34	8.97	9.09	776616
2024-04-16	8.98	9.10	8.91	8.93	578733
2024-04-17	8.96	9.20	8.82	8.85	547244
2024-04-18	8.79	8.93	8.60	8.67	731698
2024-04-19	8.65	8.98	8.65	8.85	1002678
2024-04-22	8.88	8.98	8.64	8.71	719984
2024-04-23	8.76	8.93	8.54	8.56	486733
2024-04-24	8.71	8.71	8.47	8.55	588703
2024-04-25	8.46	8.49	8.09	8.11	881392
2024-04-26	8.12	8.30	7.97	8.26	561745
2024-04-29	8.27	8.58	8.25	8.33	438536
2024-04-30	8.31	8.64	8.26	8.58	699830
2024-05-01	8.56	9.00	8.55	8.76	888264
2024-05-02	8.85	9.23	8.65	9.00	853420
2024-05-03	8.84	9.24	8.53	9.20	655723
2024-05-06	9.17	9.35	8.92	9.06	852789
2024-05-07	9.02	9.43	8.83	9.12	1045394
2024-05-08	9.08	9.33	8.88	9.06	879258
2024-05-09	9.01	9.34	8.95	9.23	613359
2024-05-10	9.28	9.28	8.64	8.81	985858
2024-05-13	8.72	9.30	8.71	9.24	921095
2024-05-14	9.37	9.62	8.92	9.00	871820
2024-05-15	9.17	9.57	9.01	9.15	851824
2024-05-16	9.17	9.39	9.08	9.38	312647
2024-05-17	9.42	9.44	9.04	9.12	307548
2024-05-20	9.09	9.11	8.91	8.98	294430
2024-05-21	8.94	9.05	8.84	8.91	408723
2024-05-22	8.98	9.33	8.91	9.02	469071
2024-05-23	9.00	9.05	8.67	8.71	507362
2024-05-24	8.72	8.90	8.62	8.72	310059
2024-05-28	8.80	8.89	8.64	8.71	319137
2024-05-29	8.54	8.55	8.42	8.48	555490
2024-05-30	8.45	8.55	8.39	8.43	456529
2024-05-31	8.33	8.54	8.31	8.48	859122
2024-06-03	8.63	9.31	8.42	8.43	2261275
2024-06-04	8.43	8.66	8.39	8.42	309985
2024-06-05	8.41	8.97	8.37	8.92	803537
2024-06-06	8.99	9.15	8.80	9.10	326965
2024-06-07	9.00	9.16	8.86	9.07	592570
2024-06-10	8.99	9.13	8.81	8.97	1182716
2024-06-11	8.94	9.70	8.86	9.61	1017151
2024-06-12	9.77	9.90	9.33	9.36	654195
2024-06-13	9.33	9.47	9.06	9.11	585461
2024-06-14	9.08	9.16	8.91	9.04	591023
2024-06-17	9.17	9.24	8.53	8.54	404556
2024-06-18	8.50	8.75	8.41	8.52	413313
2024-06-20	8.45	8.58	8.29	8.41	256574
2024-06-21	8.50	8.56	8.28	8.41	590778
2024-06-24	8.44	8.47	8.26	8.40	310502
2024-06-25	8.40	8.42	8.27	8.36	306365
2024-06-26	8.40	8.44	8.21	8.40	405058
2024-06-27	8.40	8.47	8.27	8.41	375999
2024-06-28	8.42	8.54	8.38	8.51	986346
2024-07-01	8.53	8.65	8.41	8.61	230556
2024-07-02	8.57	8.68	8.35	8.40	543838
2024-07-03	8.43	8.51	8.32	8.39	1146318
2024-07-05	8.38	8.89	8.33	8.88	658043
2024-07-08	8.90	9.33	8.83	8.94	820456
2024-07-09	8.92	9.36	8.83	9.35	378936
2024-07-10	9.36	9.57	9.13	9.24	530288
2024-07-11	9.38	9.98	9.38	9.87	735053
2024-07-12	9.93	10.39	9.88	10.07	498208
2024-07-15	10.15	10.41	10.15	10.27	752878
2024-07-16	10.41	10.47	10.30	10.35	879584
2024-07-17	10.27	10.62	10.09	10.12	805660
2024-07-18	10.05	10.22	9.74	9.81	467098
2024-07-19	9.87	9.95	9.65	9.78	597545
2024-07-22	9.83	10.31	9.67	10.26	763025
2024-07-23	10.26	10.55	10.11	10.38	672743
2024-07-24	10.29	10.65	10.14	10.40	570261
2024-07-25	10.43	10.77	10.27	10.63	625992
2024-07-26	10.82	11.01	10.63	10.75	697630
2024-07-29	10.74	10.76	10.46	10.60	515797
2024-07-30	10.65	10.79	10.29	10.42	397701
2024-07-31	10.49	10.74	10.20	10.46	377411
2024-08-01	10.46	10.51	10.01	10.11	709799
2024-08-02	10.60	11.16	9.67	10.20	1623257
2024-08-05	9.60	10.10	9.41	10.00	1219871
2024-08-06	9.99	10.49	9.89	10.15	797266
2024-08-07	10.29	10.34	9.77	9.83	846599
2024-08-08	10.04	10.30	9.79	10.20	648964
2024-08-09	10.20	10.37	10.09	10.12	825762
2024-08-12	10.19	10.51	10.08	10.36	660490
2024-08-13	10.31	10.67	10.16	10.23	745829
2024-08-14	10.28	10.29	10.00	10.14	779953
2024-08-15	10.32	10.69	10.21	10.50	970183
2024-08-16	10.51	10.65	10.40	10.48	663732
2024-08-19	10.42	10.59	10.26	10.49	569880
2024-08-20	10.46	10.88	10.44	10.87	556677
2024-08-21	10.93	11.20	10.77	11.10	649653
2024-08-22	11.15	11.39	10.98	11.16	875004
2024-08-23	11.24	11.48	11.19	11.39	1369362
2024-08-26	11.50	11.58	11.35	11.54	737694
2024-08-27	11.51	11.66	11.34	11.57	449979
2024-08-28	11.50	11.65	11.26	11.38	764393
2024-08-29	11.46	11.77	11.29	11.72	1054236
2024-08-30	11.79	11.84	11.54	11.73	375073
2024-09-03	11.61	12.01	11.41	11.52	741144
2024-09-04	11.38	11.69	11.18	11.59	711203
2024-09-05	11.68	11.88	11.51	11.76	736117
2024-09-06	11.78	11.95	11.35	11.56	839988
2024-09-09	11.54	12.05	11.49	11.70	796591
2024-09-10	11.67	12.10	11.64	12.03	594984
2024-09-11	11.96	12.38	11.94	12.10	1199841
2024-09-12	12.10	12.28	11.93	12.18	597061
2024-09-13	12.23	12.67	12.20	12.54	677029
2024-09-16	12.60	12.69	12.40	12.51	676934
2024-09-17	12.50	12.66	12.09	12.30	1049201
2024-09-18	12.30	12.78	12.25	12.52	631807
2024-09-19	12.72	13.14	12.55	13.05	717126
2024-09-20	13.04	13.23	12.89	13.09	1576190
2024-09-23	13.23	13.27	12.76	12.76	951720
2024-09-24	12.78	12.84	12.47	12.50	456802
2024-09-25	12.51	12.65	12.39	12.51	734044
2024-09-26	12.58	12.65	12.46	12.47	275072
2024-09-27	12.58	12.61	12.35	12.42	283610
2024-09-30	12.40	12.69	12.40	12.55	763893
2024-10-01	12.58	12.59	12.10	12.35	657710
2024-10-02	12.24	12.54	12.08	12.39	370190
2024-10-03	12.35	12.47	11.99	12.19	668347
2024-10-04	12.37	12.60	12.30	12.57	536324
2024-10-07	12.55	12.60	12.38	12.49	411833
2024-10-08	12.57	12.85	12.50	12.53	300397
2024-10-09	12.52	12.74	12.41	12.73	305895
2024-10-10	12.57	13.20	12.55	12.84	296784
2024-10-11	12.80	13.23	12.61	13.20	356271
2024-10-14	13.21	13.40	13.17	13.30	318996
2024-10-15	13.34	14.04	13.34	13.93	937954
2024-10-16	13.99	14.05	13.49	13.50	479672
2024-10-17	13.50	13.69	13.40	13.47	243875
2024-10-18	13.48	13.65	13.42	13.48	286220
2024-10-21	13.40	13.48	13.12	13.17	340161
2024-10-22	13.11	13.24	13.01	13.14	349522
2024-10-23	13.05	13.21	12.98	13.11	458610
2024-10-24	13.14	13.23	12.86	12.92	247917
2024-10-25	12.98	13.14	12.89	12.93	253803
2024-10-28	13.27	13.44	13.01	13.24	639747
2024-10-29	13.25	13.74	13.20	13.70	335794
2024-10-30	13.63	13.96	13.63	13.87	459430
2024-10-31	13.87	13.97	13.51	13.70	800652
2024-11-01	12.77	13.49	12.39	13.28	1211665
2024-11-04	13.30	15.00	13.17	14.76	1034536
2024-11-05	14.70	14.86	14.37	14.66	365686
2024-11-06	14.99	15.63	14.77	15.61	605831
2024-11-07	16.37	17.26	16.15	16.77	888935
2024-11-08	16.66	16.95	16.44	16.63	678740
2024-11-11	16.69	17.36	16.69	17.33	573294
2024-11-12	17.27	17.70	17.11	17.40	560662
2024-11-13	17.50	17.67	16.86	17.21	395809
2024-11-14	17.23	17.37	16.21	16.26	622835
2024-11-15	16.24	16.24	15.00	15.39	628015
2024-11-18	15.37	15.41	14.76	14.91	341836
2024-11-19	14.71	14.97	14.50	14.77	401132
2024-11-20	14.67	14.76	14.43	14.55	374398
2024-11-21	14.80	15.00	13.40	13.68	714021
2024-11-22	13.74	14.54	13.57	14.29	511984
2024-11-25	14.47	14.73	14.17	14.20	332204
2024-11-26	14.13	14.32	13.77	14.30	304997
2024-11-27	14.34	14.60	14.06	14.42	338474
2024-11-29	14.46	14.55	14.04	14.09	333186
2024-12-02	14.23	14.77	14.00	14.50	553698
2024-12-03	14.49	14.53	13.85	13.95	333205
2024-12-04	14.04	14.34	13.96	14.11	507560
2024-12-05	14.08	14.31	13.90	14.20	247147
2024-12-06	14.18	14.49	14.09	14.25	407260
2024-12-09	14.17	14.35	13.12	13.14	422602
2024-12-10	13.02	13.34	12.80	13.06	524604
2024-12-11	13.18	13.23	12.81	13.10	443537
2024-12-12	13.36	13.77	12.61	12.62	419356
2024-12-13	12.63	12.83	12.43	12.58	388896
2024-12-16	13.47	14.10	13.32	13.77	597981
2024-12-17	13.55	13.84	13.08	13.37	494607
2024-12-18	13.31	13.38	12.48	12.74	536352
2024-12-19	12.91	13.63	12.67	13.58	801542
2024-12-20	13.24	14.15	13.11	14.14	1608511
2024-12-23	14.30	14.40	13.57	14.28	665670
2024-12-24	14.30	14.35	13.85	14.14	208994
2024-12-26	14.03	14.51	13.80	14.50	263450
2024-12-27	14.52	14.59	13.96	14.50	469356
2024-12-30	14.61	14.68	13.77	14.51	360128
2024-12-31	14.62	14.88	14.26	14.64	484379
2025-01-02	14.66	15.04	14.42	14.78	533540
2025-01-03	16.46	17.07	14.99	15.01	845721
2025-01-06	15.25	15.25	14.44	14.46	748367
2025-01-07	14.22	14.56	14.04	14.31	374999
2025-01-08	14.21	14.28	13.92	14.13	267050
2025-01-10	13.80	13.94	12.89	13.22	799508
2025-01-13	13.40	14.07	12.80	13.96	765249
2025-01-14	14.14	14.14	13.34	13.62	361021
2025-01-15	13.96	14.55	13.71	14.04	383988
2025-01-16	14.63	14.63	13.75	13.99	513650
2025-01-17	14.11	14.13	13.58	13.88	323783
2025-01-21	14.09	14.39	13.88	14.29	277627
2025-01-22	14.40	14.71	14.16	14.67	290502
2025-01-23	14.49	15.00	14.43	14.82	420776
2025-01-24	14.63	14.81	14.42	14.59	304355
2025-01-27	14.45	15.08	14.37	14.45	368063
2025-01-28	14.41	14.78	14.26	14.56	246646
2025-01-29	14.56	14.95	14.41	14.61	233527
2025-01-30	14.79	14.99	14.50	14.74	164681
2025-01-31	14.77	14.97	14.48	14.60	277600
2025-02-03	14.24	15.08	14.15	14.70	556234
2025-02-04	14.64	14.99	14.22	14.24	439852
2025-02-05	14.34	14.98	14.24	14.95	281069
2025-02-06	14.99	15.14	14.69	14.91	225054
2025-02-07	14.79	14.96	14.19	14.28	315530
2025-02-10	14.32	14.58	14.07	14.19	280800
2025-02-11	13.94	14.09	13.23	13.25	411992
2025-02-12	13.00	14.34	12.82	14.30	724138
2025-02-13	14.32	14.69	14.23	14.62	288583
2025-02-14	14.73	15.16	14.61	15.01	242322
2025-02-18	15.00	15.25	14.45	14.67	324131
2025-02-19	14.63	14.82	14.50	14.82	318606
2025-02-20	14.72	14.82	13.89	14.02	468170
2025-02-21	14.19	14.41	13.85	14.39	342870
2025-02-24	14.39	14.39	13.85	13.95	272699
2025-02-25	14.04	14.04	13.11	13.57	455462
2025-02-26	14.01	14.01	13.29	13.86	465767
2025-02-27	13.86	14.07	13.30	13.34	321929
2025-02-28	13.28	13.69	13.11	13.40	807971
2025-03-03	13.43	13.46	12.46	12.74	724192
2025-03-04	12.50	12.97	12.40	12.75	800199
2025-03-05	12.72	13.18	12.70	13.18	673861
2025-03-06	12.44	12.50	11.68	12.13	1391608
2025-03-07	12.21	12.21	11.67	12.00	691879

Explore More About ZYME

Coins representing dividend payouts and trends

ZYME Dividend History

Discover Zymeworks 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

ZYME Stock Split History

Discover Zymeworks 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

ZYME Historical Prices

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

Web Analytics