BOTZ Historical Prices

Summary

Key Stock Metrics

23.82

(April 7, 2025)

52-Week Low

34.86

(January 24, 2025)

52-Week High

39.99

(November 4, 2021)

All-Time High

32.27

(July 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-09-13	14.76	14.76	14.76	14.76	334
2016-09-14	0.00	0.00	0.00	14.76	95
2016-09-15	0.00	0.00	0.00	14.76	61
2016-09-16	14.72	14.72	14.70	14.70	1514
2016-09-19	14.82	14.85	14.82	14.84	651
2016-09-20	14.97	14.97	14.97	14.97	261
2016-09-21	0.00	0.00	0.00	14.97	157
2016-09-22	15.38	15.39	15.29	15.32	4005
2016-09-23	15.33	15.33	15.24	15.27	9542
2016-09-26	15.15	15.15	15.03	15.03	2935
2016-09-27	15.17	16.68	15.12	15.21	3550
2016-09-28	15.29	15.31	15.21	15.31	2975
2016-09-29	15.31	15.31	15.25	15.26	3868
2016-09-30	15.28	15.31	15.20	15.31	4098
2016-10-03	15.36	15.36	15.19	15.26	3592
2016-10-04	15.39	15.39	15.25	15.25	10857
2016-10-05	15.38	15.41	15.38	15.39	1464
2016-10-06	15.40	15.40	15.31	15.34	3831
2016-10-07	15.35	15.36	15.30	15.35	8760
2016-10-10	15.44	15.45	15.42	15.42	10963
2016-10-11	15.46	15.46	15.30	15.30	6171
2016-10-12	15.31	15.31	15.19	15.24	5485
2016-10-13	15.08	15.12	15.00	15.12	6408
2016-10-14	15.17	15.18	15.12	15.12	3166
2016-10-17	15.18	15.21	15.15	15.17	10736
2016-10-18	15.37	15.37	15.28	15.29	3488
2016-10-19	15.36	15.36	15.25	15.26	6345
2016-10-20	15.26	15.30	15.25	15.30	8914
2016-10-21	15.28	15.30	15.28	15.30	500
2016-10-24	15.44	15.44	15.28	15.30	12517
2016-10-25	15.25	15.25	15.15	15.17	15068
2016-10-26	15.16	15.18	15.13	15.17	4079
2016-10-27	15.10	15.10	15.00	15.00	22094
2016-10-28	15.06	15.09	15.02	15.06	3555
2016-10-31	15.10	15.10	15.02	15.02	2603
2016-11-01	15.04	15.04	14.95	14.95	5667
2016-11-02	14.91	14.91	14.81	14.81	10223
2016-11-03	14.99	14.99	14.83	14.87	3223
2016-11-04	14.89	14.89	14.74	14.82	7178
2016-11-07	15.07	15.07	14.97	14.98	5811
2016-11-08	14.99	15.06	14.97	15.05	3162
2016-11-09	14.80	15.08	14.80	15.06	14842
2016-11-10	15.20	15.25	15.08	15.19	2262
2016-11-11	15.17	15.19	15.15	15.17	4869
2016-11-14	15.16	15.23	15.15	15.23	5502
2016-11-15	15.18	15.27	15.18	15.27	3112
2016-11-16	15.17	15.17	15.09	15.09	2048
2016-11-17	15.26	15.35	15.20	15.35	4511
2016-11-18	15.26	15.26	15.12	15.13	7295
2016-11-21	15.19	15.22	15.13	15.18	13358
2016-11-22	15.22	15.22	15.14	15.16	2452
2016-11-23	15.16	15.19	15.05	15.19	11053
2016-11-25	15.20	15.21	15.15	15.20	5890
2016-11-28	15.26	15.26	15.15	15.19	13568
2016-11-29	15.15	15.22	15.14	15.20	9532
2016-11-30	15.15	15.20	15.05	15.08	10163
2016-12-01	15.11	15.11	14.90	14.90	8306
2016-12-02	14.82	14.83	14.69	14.83	8532
2016-12-05	14.94	15.03	14.94	15.00	8810
2016-12-06	14.98	14.99	14.89	14.96	5895
2016-12-07	15.01	15.17	14.95	15.13	8927
2016-12-08	15.24	15.24	15.13	15.22	9072
2016-12-09	15.24	15.24	15.13	15.20	9898
2016-12-12	15.19	15.19	15.03	15.04	17310
2016-12-13	15.16	15.18	15.13	15.15	10938
2016-12-14	15.14	15.14	14.90	14.90	15229
2016-12-15	14.90	14.93	14.89	14.93	5035
2016-12-16	14.94	14.94	14.84	14.85	11925
2016-12-19	14.85	14.97	14.85	14.95	6263
2016-12-20	15.01	15.01	14.94	14.97	11079
2016-12-21	15.00	15.00	14.91	14.95	10431
2016-12-22	14.97	14.97	14.90	14.91	3682
2016-12-23	15.07	15.09	14.90	14.95	7577
2016-12-27	14.98	14.98	14.93	14.95	19608
2016-12-28	15.07	15.08	14.94	14.99	21695
2016-12-29	14.98	14.98	14.92	14.93	9343
2016-12-30	14.90	15.06	14.90	15.00	7738
2017-01-03	15.11	15.11	15.01	15.10	7995
2017-01-04	15.27	15.32	15.20	15.32	17253
2017-01-05	15.42	15.52	15.33	15.35	22771
2017-01-06	15.39	15.40	15.33	15.37	28653
2017-01-09	15.45	15.45	15.31	15.33	34194
2017-01-10	15.41	15.41	15.35	15.39	14135
2017-01-11	15.47	15.50	15.41	15.50	17863
2017-01-12	15.59	15.59	15.45	15.54	12629
2017-01-13	15.60	15.64	15.55	15.63	47709
2017-01-17	15.69	15.69	15.50	15.52	36320
2017-01-18	15.52	15.55	15.41	15.51	20829
2017-01-19	15.66	15.71	15.50	15.58	21431
2017-01-20	15.81	15.81	15.66	15.66	26524
2017-01-23	15.79	15.79	15.69	15.78	32151
2017-01-24	15.92	16.00	15.80	16.00	41798
2017-01-25	16.33	16.38	16.25	16.37	76431
2017-01-26	16.55	16.55	16.37	16.39	65815
2017-01-27	16.45	16.45	16.30	16.33	50598
2017-01-30	16.33	16.33	16.13	16.27	26235
2017-01-31	16.35	16.35	16.22	16.32	18280
2017-02-01	16.54	16.54	16.39	16.47	40569
2017-02-02	16.41	16.41	16.30	16.39	35178
2017-02-03	16.47	16.47	16.40	16.44	40415
2017-02-06	16.41	16.41	16.24	16.35	59885
2017-02-07	16.45	16.45	16.35	16.36	96829
2017-02-08	16.44	16.44	16.34	16.36	40900
2017-02-09	16.45	16.45	16.27	16.32	106696
2017-02-10	16.53	16.53	16.40	16.43	64266
2017-02-13	16.68	16.68	16.53	16.60	53785
2017-02-14	16.59	16.62	16.45	16.62	52820
2017-02-15	16.62	16.64	16.51	16.61	59292
2017-02-16	16.65	16.66	16.54	16.60	50100
2017-02-17	16.62	16.70	16.60	16.70	23464
2017-02-21	16.76	16.78	16.72	16.75	98778
2017-02-22	16.74	16.74	16.66	16.70	62617
2017-02-23	16.86	16.86	16.71	16.77	47360
2017-02-24	16.75	16.75	16.55	16.60	66938
2017-02-27	16.65	16.66	16.52	16.62	42870
2017-02-28	16.66	16.68	16.59	16.59	96755
2017-03-01	16.77	16.88	16.75	16.86	87757
2017-03-02	16.83	16.83	16.70	16.73	35856
2017-03-03	16.79	16.79	16.65	16.71	52194
2017-03-06	16.67	16.73	16.59	16.64	49627
2017-03-07	16.61	16.61	16.54	16.58	79301
2017-03-08	16.62	16.65	16.57	16.59	58762
2017-03-09	16.63	16.63	16.55	16.57	73675
2017-03-10	16.63	16.77	16.63	16.73	60929
2017-03-13	17.00	17.04	16.96	16.99	112196
2017-03-14	17.00	17.00	16.87	16.91	107674
2017-03-15	16.98	17.12	16.90	17.06	76981
2017-03-16	17.23	17.26	17.12	17.12	109555
2017-03-17	17.26	17.29	17.19	17.27	190263
2017-03-20	17.34	17.34	17.25	17.29	156455
2017-03-21	17.41	17.42	17.13	17.13	67492
2017-03-22	17.13	17.15	17.03	17.13	64382
2017-03-23	17.16	17.28	17.14	17.23	53881
2017-03-24	17.28	17.35	17.23	17.30	174926
2017-03-27	17.26	17.36	17.20	17.32	170983
2017-03-28	17.44	17.48	17.37	17.43	148550
2017-03-29	17.45	17.45	17.37	17.44	83715
2017-03-30	17.45	17.45	17.37	17.38	80554
2017-03-31	17.35	17.37	17.26	17.36	67911
2017-04-03	17.37	17.37	17.25	17.32	70203
2017-04-04	17.27	17.27	17.17	17.23	53044
2017-04-05	17.33	17.37	17.23	17.23	106016
2017-04-06	17.16	17.16	17.10	17.11	78427
2017-04-07	17.16	17.22	17.13	17.20	81484
2017-04-10	17.17	17.20	17.10	17.12	101914
2017-04-11	17.10	17.10	17.00	17.08	73147
2017-04-12	17.08	17.08	16.96	17.00	56890
2017-04-13	17.00	17.00	16.90	16.92	45082
2017-04-17	17.00	17.03	16.93	17.03	76829
2017-04-18	16.98	16.99	16.90	16.95	80470
2017-04-19	17.01	17.20	17.01	17.20	110050
2017-04-20	17.26	17.31	17.20	17.27	127899
2017-04-21	17.27	17.27	17.20	17.23	50477
2017-04-24	17.45	17.56	17.36	17.56	74185
2017-04-25	17.56	17.56	17.50	17.54	124058
2017-04-26	17.59	17.70	17.59	17.70	108339
2017-04-27	17.77	17.78	17.75	17.77	118244
2017-04-28	17.85	17.96	17.77	17.96	320011
2017-05-01	17.98	18.03	17.92	17.99	221271
2017-05-02	18.02	18.02	17.93	17.96	92768
2017-05-03	17.91	17.95	17.83	17.95	133018
2017-05-04	17.97	18.01	17.91	17.99	70191
2017-05-05	18.07	18.14	18.00	18.14	97375
2017-05-08	18.20	18.20	18.14	18.17	228035
2017-05-09	18.19	18.19	18.07	18.11	321425
2017-05-10	18.18	18.18	18.05	18.10	107817
2017-05-11	18.12	18.12	17.97	18.02	188533
2017-05-12	18.10	18.12	18.05	18.09	118339
2017-05-15	18.19	18.23	18.13	18.18	254774
2017-05-16	18.30	18.30	18.20	18.25	226308
2017-05-17	18.23	18.23	18.00	18.01	165433
2017-05-18	17.99	17.99	17.84	17.97	161881
2017-05-19	18.16	18.27	18.14	18.23	163534
2017-05-22	18.29	18.43	18.29	18.42	262238
2017-05-23	18.46	18.46	18.39	18.43	254113
2017-05-24	18.43	18.43	18.36	18.38	113813
2017-05-25	18.55	18.55	18.48	18.52	147666
2017-05-26	18.51	18.51	18.43	18.50	97544
2017-05-30	18.55	18.59	18.50	18.59	123903
2017-05-31	18.68	18.68	18.54	18.61	278185
2017-06-01	18.73	18.89	18.67	18.89	269397
2017-06-02	18.99	19.11	18.97	19.11	467586
2017-06-05	19.16	19.16	19.11	19.16	297662
2017-06-06	19.09	19.16	19.02	19.06	414655
2017-06-07	19.14	19.14	19.04	19.10	184831
2017-06-08	19.10	19.10	19.00	19.09	151058
2017-06-09	19.10	19.10	18.86	18.94	373606
2017-06-12	18.80	18.80	18.61	18.74	247199
2017-06-13	18.79	18.85	18.76	18.83	185763
2017-06-14	18.87	18.88	18.74	18.80	230902
2017-06-15	18.52	18.56	18.44	18.54	152205
2017-06-16	18.56	18.64	18.53	18.63	126399
2017-06-19	18.74	18.85	18.74	18.85	248508
2017-06-20	18.91	18.94	18.82	18.85	224576
2017-06-21	18.91	18.94	18.86	18.92	202782
2017-06-22	18.95	18.95	18.88	18.92	150426
2017-06-23	18.99	18.99	18.92	18.94	160207
2017-06-26	19.03	19.07	18.94	18.95	313616
2017-06-27	18.97	18.97	18.82	18.84	131895
2017-06-28	18.80	18.89	18.73	18.86	159553
2017-06-29	18.86	18.86	18.56	18.64	242924
2017-06-30	18.72	18.72	18.62	18.66	131070
2017-07-03	18.75	18.75	18.57	18.57	101013
2017-07-05	18.58	18.58	18.49	18.55	200248
2017-07-06	18.51	18.53	18.41	18.46	115279
2017-07-07	18.49	18.64	18.49	18.63	91061
2017-07-10	18.66	18.75	18.65	18.73	123570
2017-07-11	18.81	18.87	18.76	18.87	143656
2017-07-12	19.01	19.10	18.98	19.09	228497
2017-07-13	19.15	19.15	19.03	19.08	917444
2017-07-14	19.17	19.26	19.12	19.26	202326
2017-07-17	19.33	19.33	19.18	19.21	154174
2017-07-18	19.22	19.29	19.20	19.28	163966
2017-07-19	19.33	19.35	19.28	19.32	191780
2017-07-20	19.32	19.45	19.30	19.43	3040563
2017-07-21	19.56	19.59	19.50	19.58	379678
2017-07-24	19.60	19.60	19.49	19.57	321816
2017-07-25	19.61	19.62	19.55	19.60	567860
2017-07-26	19.71	19.72	19.65	19.71	847949
2017-07-27	19.83	19.90	19.70	19.79	960845
2017-07-28	19.79	19.91	19.75	19.91	550101
2017-07-31	19.95	19.95	19.80	19.88	716035
2017-08-01	19.96	19.98	19.90	19.94	430894
2017-08-02	20.08	20.08	19.95	20.05	441629
2017-08-03	20.00	20.07	20.00	20.02	564670
2017-08-04	19.98	20.04	19.93	20.02	337183
2017-08-07	20.01	20.11	19.98	20.10	305437
2017-08-08	20.14	20.14	20.02	20.07	416379
2017-08-09	20.00	20.09	19.94	20.09	501772
2017-08-10	20.01	20.02	19.74	19.75	562326
2017-08-11	19.70	19.74	19.63	19.71	372509
2017-08-14	19.89	20.00	19.87	20.00	336492
2017-08-15	20.04	20.05	19.95	20.01	376772
2017-08-16	20.03	20.10	20.03	20.10	536179
2017-08-17	20.20	20.24	20.03	20.07	422702
2017-08-18	20.07	20.14	19.98	20.05	268766
2017-08-21	20.10	20.10	19.97	20.02	196836
2017-08-22	20.15	20.27	20.12	20.27	486030
2017-08-23	20.27	20.31	20.25	20.31	362726
2017-08-24	20.30	20.32	20.21	20.25	447328
2017-08-25	20.24	20.26	20.18	20.18	313660
2017-08-28	20.27	20.28	20.22	20.28	244521
2017-08-29	20.25	20.31	20.24	20.31	530394
2017-08-30	20.29	20.38	20.28	20.37	472061
2017-08-31	20.38	20.51	20.37	20.50	419996
2017-09-01	20.63	20.66	20.55	20.62	447071
2017-09-05	20.50	20.59	20.41	20.53	1556245
2017-09-06	20.63	20.63	20.55	20.59	540359
2017-09-07	20.70	20.75	20.66	20.75	602460
2017-09-08	20.87	20.90	20.80	20.87	478626
2017-09-11	21.10	21.16	21.08	21.14	758875
2017-09-12	21.27	21.28	21.20	21.28	979711
2017-09-13	21.28	21.28	21.18	21.20	977854
2017-09-14	21.20	21.28	21.12	21.28	693604
2017-09-15	21.34	21.43	21.31	21.43	839908
2017-09-18	21.53	21.64	21.50	21.62	1521011
2017-09-19	21.73	21.74	21.64	21.74	970506
2017-09-20	21.86	21.88	21.71	21.86	1100079
2017-09-21	21.66	21.66	21.42	21.50	1616748
2017-09-22	21.50	21.50	21.42	21.45	615892
2017-09-25	21.53	21.55	21.36	21.43	741952
2017-09-26	21.34	21.39	21.20	21.22	735327
2017-09-27	21.31	21.43	21.29	21.43	830525
2017-09-28	21.45	21.58	21.42	21.58	710839
2017-09-29	21.68	21.76	21.65	21.75	993481
2017-10-02	21.88	21.92	21.84	21.92	1050176
2017-10-03	22.00	22.08	21.97	22.08	930165
2017-10-04	22.11	22.15	22.06	22.14	946169
2017-10-05	22.10	22.10	22.00	22.08	792447
2017-10-06	21.93	21.97	21.88	21.95	924536
2017-10-09	22.09	22.10	22.00	22.07	526368
2017-10-10	22.18	22.21	22.10	22.18	692704
2017-10-11	22.24	22.30	22.21	22.30	743288
2017-10-12	22.41	22.49	22.37	22.45	1075805
2017-10-13	22.71	22.81	22.70	22.79	1777377
2017-10-16	22.87	22.90	22.85	22.88	1809500
2017-10-17	22.93	23.08	22.90	23.08	3379901
2017-10-18	23.01	23.08	22.95	23.08	1678469
2017-10-19	22.88	22.95	22.75	22.95	1488959
2017-10-20	23.07	23.14	23.01	23.10	2975750
2017-10-23	23.36	23.45	23.32	23.39	2586880
2017-10-24	23.37	23.66	23.34	23.65	2869975
2017-10-25	23.67	23.67	23.30	23.46	2826072
2017-10-26	23.44	23.47	22.66	22.94	4159404
2017-10-27	22.92	23.07	22.80	23.06	1755117
2017-10-30	23.27	23.30	23.20	23.29	1411316
2017-10-31	23.44	23.62	23.44	23.60	1705304
2017-11-01	23.78	23.78	23.60	23.65	1533952
2017-11-02	23.60	23.62	23.35	23.56	1097043
2017-11-03	23.54	23.64	23.52	23.64	1134691
2017-11-06	23.80	23.84	23.65	23.81	1270492
2017-11-07	24.01	24.10	23.96	24.10	1617194
2017-11-08	24.36	24.36	24.21	24.30	1957076
2017-11-09	24.08	24.17	23.75	23.97	2801650
2017-11-10	24.00	24.09	23.96	24.06	1464023
2017-11-13	23.81	23.89	23.70	23.89	1428768
2017-11-14	23.81	23.89	23.76	23.83	943275
2017-11-15	23.54	23.59	23.37	23.54	1336967
2017-11-16	23.88	24.08	23.85	24.05	1217035
2017-11-17	24.09	24.15	24.06	24.07	849337
2017-11-20	24.18	24.30	24.15	24.25	1274190
2017-11-21	24.50	24.60	24.50	24.60	1619621
2017-11-22	24.79	24.87	24.64	24.73	1854399
2017-11-24	24.95	24.97	24.85	24.89	1502542
2017-11-27	24.85	24.89	24.80	24.81	2017406
2017-11-28	24.71	24.74	24.61	24.69	1329330
2017-11-29	24.62	24.66	24.11	24.19	2253357
2017-11-30	24.00	24.02	23.78	23.91	2490592
2017-12-01	23.96	23.96	23.55	23.84	1456496
2017-12-04	23.85	23.91	23.33	23.36	1877486
2017-12-05	23.38	23.45	23.21	23.27	1447817
2017-12-06	23.13	23.27	23.10	23.23	949625
2017-12-07	23.30	23.53	23.30	23.51	1322524
2017-12-08	23.66	23.68	23.50	23.59	2715630
2017-12-11	23.50	23.53	23.41	23.48	1036235
2017-12-12	23.33	23.39	23.28	23.33	1231963
2017-12-13	23.15	23.20	23.08	23.13	1140740
2017-12-14	23.20	23.21	23.02	23.03	702721
2017-12-15	23.20	23.35	23.18	23.31	857694
2017-12-18	23.65	23.75	23.65	23.74	2133669
2017-12-19	23.71	23.71	23.53	23.55	744896
2017-12-20	23.69	23.70	23.56	23.61	700836
2017-12-21	23.62	23.72	23.62	23.68	720810
2017-12-22	23.74	23.78	23.64	23.77	661136
2017-12-26	23.70	23.90	23.70	23.88	700154
2017-12-27	23.86	23.96	23.81	23.92	787134
2017-12-28	23.92	23.92	23.80	23.85	739711
2017-12-29	23.92	23.92	23.70	23.70	916979
2018-01-02	23.86	24.00	23.81	24.00	1217673
2018-01-03	24.10	24.49	24.10	24.49	2335692
2018-01-04	24.90	24.92	24.80	24.84	3069391
2018-01-05	25.03	25.14	24.97	25.12	1988352
2018-01-08	25.16	25.35	25.14	25.30	2934240
2018-01-09	25.36	25.45	25.30	25.38	3103883
2018-01-10	25.38	25.57	25.35	25.54	1893521
2018-01-11	25.63	25.77	25.62	25.77	2079570
2018-01-12	25.96	26.19	25.90	26.18	2489475
2018-01-16	26.75	26.92	26.54	26.61	4708411
2018-01-17	26.79	27.03	26.69	26.99	3447402
2018-01-18	26.88	26.95	26.82	26.92	4043020
2018-01-19	27.15	27.26	27.15	27.26	2883454
2018-01-22	27.15	27.30	27.08	27.30	3225028
2018-01-23	27.24	27.42	27.24	27.38	2813862
2018-01-24	27.34	27.34	26.97	27.14	3350394
2018-01-25	27.10	27.14	26.90	26.99	2248623
2018-01-26	27.10	27.28	27.02	27.28	1800507
2018-01-29	27.15	27.17	27.00	27.10	2126284
2018-01-30	26.63	26.71	26.41	26.52	2979232
2018-01-31	26.60	26.66	26.44	26.47	3034372
2018-02-01	26.53	26.76	26.50	26.67	1503958
2018-02-02	26.36	26.36	25.94	25.95	2925549
2018-02-05	25.30	25.49	24.00	24.41	7218132
2018-02-06	24.10	25.04	23.56	24.99	5456867
2018-02-07	24.87	25.19	24.80	24.87	3454048
2018-02-08	24.76	24.79	23.80	23.81	2961432
2018-02-09	24.20	24.20	23.19	23.91	3222074
2018-02-12	24.21	24.47	24.02	24.36	2156553
2018-02-13	23.95	24.10	23.78	24.07	1534523
2018-02-14	23.68	24.42	23.66	24.41	2549380
2018-02-15	24.71	24.80	24.48	24.79	2043821
2018-02-16	24.81	24.95	24.71	24.79	1960874
2018-02-20	24.65	24.86	24.56	24.66	1104575
2018-02-21	24.91	25.07	24.67	24.68	2584182
2018-02-22	24.76	24.93	24.69	24.72	1177532
2018-02-23	24.88	25.01	24.78	25.00	1024949
2018-02-26	25.15	25.24	25.00	25.23	2441845
2018-02-27	25.28	25.35	25.02	25.03	1406845
2018-02-28	25.02	25.04	24.64	24.64	1622780
2018-03-01	24.47	24.49	23.81	23.96	2692040
2018-03-02	23.80	24.26	23.63	24.22	1835706
2018-03-05	23.91	24.31	23.88	24.24	1376282
2018-03-06	24.68	24.75	24.56	24.70	1655152
2018-03-07	24.30	24.40	24.16	24.38	3047640
2018-03-08	24.51	24.56	24.43	24.55	1388255
2018-03-09	24.73	24.90	24.66	24.89	1501160
2018-03-12	25.00	25.13	24.99	25.06	1875872
2018-03-13	25.22	25.29	24.89	24.94	1992873
2018-03-14	25.22	25.23	25.00	25.10	1048370
2018-03-15	25.25	25.32	25.13	25.21	1404376
2018-03-16	25.05	25.10	24.95	24.99	1300728
2018-03-19	24.74	24.83	24.30	24.50	1386382
2018-03-20	24.36	24.52	24.32	24.45	774007
2018-03-21	24.40	24.62	24.35	24.43	1681130
2018-03-22	24.51	24.58	24.13	24.14	1637510
2018-03-23	23.89	23.95	23.35	23.36	1838955
2018-03-26	23.82	24.03	23.59	24.03	961216
2018-03-27	24.28	24.34	23.55	23.67	1876765
2018-03-28	23.77	23.83	23.50	23.68	1607902
2018-03-29	23.82	24.34	23.81	24.19	1149003
2018-04-02	24.01	24.13	23.43	23.61	1459647
2018-04-03	23.67	23.77	23.50	23.74	874277
2018-04-04	23.02	23.42	22.92	23.38	1597572
2018-04-05	23.52	23.56	23.36	23.50	839122
2018-04-06	23.23	23.33	22.87	22.95	1833614
2018-04-09	23.00	23.18	22.90	22.90	867776
2018-04-10	23.36	23.61	23.34	23.55	1456231
2018-04-11	23.62	23.87	23.61	23.71	980508
2018-04-12	23.68	23.87	23.65	23.79	1197875
2018-04-13	23.90	23.93	23.69	23.77	706787
2018-04-16	23.84	23.88	23.76	23.82	464563
2018-04-17	23.94	24.14	23.87	24.11	705858
2018-04-18	24.32	24.54	24.29	24.47	2243836
2018-04-19	24.48	24.48	24.22	24.30	712758
2018-04-20	24.13	24.14	24.00	24.06	523358
2018-04-23	24.04	24.09	23.80	23.86	567093
2018-04-24	24.01	24.09	23.54	23.67	1175150
2018-04-25	23.40	23.43	23.16	23.32	1293723
2018-04-26	23.51	23.53	23.36	23.46	742786
2018-04-27	23.35	23.40	23.18	23.20	712204
2018-04-30	23.21	23.34	23.10	23.10	841917
2018-05-01	23.03	23.06	22.87	23.04	755720
2018-05-02	23.03	23.10	22.93	22.97	543659
2018-05-03	22.90	23.06	22.70	23.02	1185457
2018-05-04	22.94	23.27	22.88	23.23	683045
2018-05-07	23.29	23.47	23.27	23.39	714249
2018-05-08	23.46	23.58	23.40	23.56	600119
2018-05-09	23.54	23.64	23.47	23.58	894898
2018-05-10	23.75	23.81	23.73	23.80	865340
2018-05-11	23.87	24.00	23.86	23.91	734711
2018-05-14	23.92	24.05	23.92	23.97	628714
2018-05-15	23.68	23.70	23.45	23.49	789902
2018-05-16	23.47	23.57	23.43	23.49	767639
2018-05-17	23.48	23.59	23.45	23.49	640151
2018-05-18	23.69	23.69	23.58	23.59	754871
2018-05-21	23.78	23.88	23.73	23.80	587117
2018-05-22	23.99	24.00	23.78	23.81	945852
2018-05-23	23.57	23.74	23.51	23.72	1304754
2018-05-24	23.47	23.52	23.29	23.50	934188
2018-05-25	23.44	23.50	23.40	23.45	915508
2018-05-29	23.27	23.35	23.15	23.23	1188194
2018-05-30	23.17	23.40	23.17	23.35	631297
2018-05-31	23.34	23.35	23.20	23.24	1084551
2018-06-01	23.25	23.52	23.25	23.46	852876
2018-06-04	23.56	23.65	23.55	23.62	666081
2018-06-05	23.61	23.65	23.54	23.63	756252
2018-06-06	23.46	23.56	23.41	23.55	762614
2018-06-07	23.61	23.63	23.36	23.46	1099641
2018-06-08	23.42	23.51	23.39	23.50	616507
2018-06-11	23.51	23.71	23.51	23.68	879015
2018-06-12	23.64	23.68	23.56	23.60	470010
2018-06-13	23.64	23.64	23.41	23.47	1054365
2018-06-14	23.42	23.47	23.27	23.39	1113897
2018-06-15	23.15	23.20	23.04	23.11	642391
2018-06-18	22.83	22.85	22.73	22.82	1327467
2018-06-19	22.56	22.56	22.36	22.50	1419343
2018-06-20	22.72	22.78	22.68	22.73	775446
2018-06-21	22.84	22.84	22.62	22.67	775778
2018-06-22	22.82	22.87	22.68	22.69	978461
2018-06-25	22.41	22.45	22.03	22.15	1175377
2018-06-26	22.24	22.37	22.18	22.28	748083
2018-06-27	22.20	22.34	21.96	21.96	1181130
2018-06-28	21.90	22.10	21.84	22.06	971978
2018-06-29	22.10	22.17	22.00	22.01	450531
2018-07-02	21.72	21.94	21.66	21.92	908759
2018-07-03	21.96	22.04	21.89	21.91	497826
2018-07-05	21.57	21.67	21.47	21.67	1357685
2018-07-06	21.75	21.94	21.73	21.89	749420
2018-07-09	22.01	22.11	22.00	22.11	705396
2018-07-10	22.28	22.40	22.27	22.40	748657
2018-07-11	22.05	22.16	21.95	21.96	731268
2018-07-12	22.07	22.18	22.01	22.18	609800
2018-07-13	22.14	22.20	22.10	22.15	624655
2018-07-16	22.15	22.24	22.11	22.12	642224
2018-07-17	21.71	21.92	21.71	21.91	892692
2018-07-18	21.90	21.97	21.85	21.97	882186
2018-07-19	22.02	22.09	21.97	22.08	615033
2018-07-20	21.98	22.05	21.95	21.96	415910
2018-07-23	21.85	21.91	21.77	21.83	886873
2018-07-24	22.20	22.24	21.98	22.04	769175
2018-07-25	22.14	22.42	22.02	22.41	705612
2018-07-26	22.41	22.66	22.39	22.64	640938
2018-07-27	22.79	22.86	22.59	22.66	659212
2018-07-30	22.57	22.63	22.29	22.30	440437
2018-07-31	22.26	22.42	22.23	22.31	523873
2018-08-01	22.36	22.40	22.22	22.30	605278
2018-08-02	22.04	22.23	22.02	22.22	565462
2018-08-03	22.21	22.25	22.17	22.22	449700
2018-08-06	22.16	22.16	22.09	22.14	447042
2018-08-07	22.30	22.30	22.10	22.13	831408
2018-08-08	22.29	22.38	22.20	22.35	1642772
2018-08-09	22.40	22.55	22.40	22.48	552503
2018-08-10	22.21	22.29	22.16	22.22	444763
2018-08-13	22.05	22.13	21.90	21.92	651338
2018-08-14	21.90	22.00	21.88	21.96	415546
2018-08-15	21.62	21.68	21.39	21.55	713392
2018-08-16	21.69	21.77	21.65	21.70	530578
2018-08-17	21.79	21.90	21.66	21.82	585912
2018-08-20	21.84	21.90	21.79	21.88	403457
2018-08-21	21.97	22.13	21.93	22.08	586539
2018-08-22	22.14	22.34	22.14	22.29	1103295
2018-08-23	22.17	22.29	22.17	22.21	373663
2018-08-24	22.18	22.28	22.18	22.27	446805
2018-08-27	22.49	22.68	22.49	22.67	707629
2018-08-28	22.92	22.96	22.87	22.93	669210
2018-08-29	22.93	23.08	22.92	23.08	610387
2018-08-30	22.96	23.07	22.95	22.98	386828
2018-08-31	22.97	23.07	22.97	23.05	509737
2018-09-04	22.74	22.79	22.66	22.74	520013
2018-09-05	22.54	22.57	22.29	22.43	553935
2018-09-06	22.43	22.53	22.26	22.36	925615
2018-09-07	22.01	22.19	21.94	22.06	907808
2018-09-10	22.20	22.24	22.11	22.21	746828
2018-09-11	22.05	22.15	21.94	22.08	471720
2018-09-12	21.98	22.02	21.83	21.97	420871
2018-09-13	22.11	22.20	22.06	22.16	483936
2018-09-14	22.54	22.66	22.50	22.66	783180
2018-09-17	22.69	22.73	22.60	22.64	827699
2018-09-18	22.70	22.95	22.70	22.94	496478
2018-09-19	22.99	23.10	22.99	23.02	574712
2018-09-20	23.12	23.14	22.99	23.07	2099439
2018-09-21	23.15	23.24	23.06	23.07	373411
2018-09-24	23.12	23.12	22.97	23.07	556047
2018-09-25	23.03	23.03	22.90	22.97	435020
2018-09-26	22.94	23.07	22.89	22.91	369563
2018-09-27	22.73	22.84	22.69	22.77	1481476
2018-09-28	22.73	22.93	22.73	22.88	344642
2018-10-01	23.12	23.22	23.07	23.10	490735
2018-10-02	23.00	23.05	22.91	22.96	1545717
2018-10-03	22.92	22.92	22.77	22.78	648605
2018-10-04	22.78	22.78	22.32	22.41	557803
2018-10-05	22.30	22.43	21.96	22.10	681445
2018-10-08	21.90	21.95	21.64	21.86	626809
2018-10-09	21.51	21.64	21.45	21.53	643697
2018-10-10	21.23	21.23	20.45	20.45	2997342
2018-10-11	20.36	20.60	19.97	20.07	1993181
2018-10-12	20.52	20.66	20.28	20.58	1018141
2018-10-15	20.57	20.60	20.33	20.45	1050265
2018-10-16	20.77	21.14	20.75	21.10	1177618
2018-10-17	21.25	21.25	20.98	21.11	744957
2018-10-18	20.80	20.81	20.32	20.41	694775
2018-10-19	20.49	20.57	20.18	20.20	669654
2018-10-22	20.28	20.37	20.16	20.29	467743
2018-10-23	19.75	20.05	19.54	19.92	1130685
2018-10-24	19.64	19.75	18.88	18.88	1380314
2018-10-25	18.99	19.25	18.91	19.15	1640610
2018-10-26	18.71	19.00	18.44	18.77	1861593
2018-10-29	18.94	19.03	18.20	18.42	1271933
2018-10-30	18.57	19.16	18.57	19.16	1102928
2018-10-31	19.73	19.85	19.60	19.72	1515841
2018-11-01	19.83	19.95	19.55	19.94	550446
2018-11-02	20.50	20.66	20.27	20.43	756893
2018-11-05	20.40	20.42	20.17	20.34	638897
2018-11-06	20.29	20.43	20.28	20.40	812565
2018-11-07	20.52	20.72	20.45	20.71	958583
2018-11-08	20.45	20.48	20.28	20.34	825001
2018-11-09	20.04	20.08	19.81	19.95	864754
2018-11-12	19.93	19.94	19.49	19.50	493535
2018-11-13	19.60	19.83	19.50	19.58	849974
2018-11-14	19.75	19.81	19.40	19.55	1314421
2018-11-15	19.41	19.79	19.32	19.74	694588
2018-11-16	19.27	19.49	19.18	19.41	622727
2018-11-19	19.50	19.58	19.05	19.06	825407
2018-11-20	18.60	18.91	18.52	18.65	1276885
2018-11-21	18.98	19.13	18.94	19.01	601612
2018-11-23	18.75	18.95	18.75	18.80	343575
2018-11-26	19.15	19.35	19.13	19.35	1554492
2018-11-27	19.26	19.31	19.15	19.23	410415
2018-11-28	19.49	19.86	19.38	19.85	522012
2018-11-29	19.76	19.89	19.65	19.75	742892
2018-11-30	19.70	19.74	19.59	19.71	371322
2018-12-03	20.13	20.16	19.99	20.10	664794
2018-12-04	19.86	19.89	19.07	19.07	1059781
2018-12-06	18.51	18.70	18.20	18.68	1451108
2018-12-07	18.61	18.68	18.15	18.22	1223854
2018-12-10	18.09	18.22	17.81	18.13	910676
2018-12-11	18.13	18.17	17.75	17.87	2049503
2018-12-12	18.19	18.43	18.07	18.21	1110038
2018-12-13	18.28	18.38	18.08	18.10	634594
2018-12-14	17.80	17.86	17.63	17.66	2313621
2018-12-17	17.52	17.57	17.17	17.28	1120604
2018-12-18	17.46	17.60	17.34	17.40	3834204
2018-12-19	17.53	17.65	17.06	17.18	1230522
2018-12-20	17.04	17.14	16.71	16.86	2345041
2018-12-21	16.73	16.82	16.38	16.39	1558185
2018-12-24	16.16	16.31	16.01	16.06	1601032
2018-12-26	16.29	16.80	16.19	16.78	1555668
2018-12-27	16.60	16.85	16.34	16.85	1257665
2018-12-28	16.75	16.89	16.61	16.73	1315679
2018-12-31	16.79	16.84	16.66	16.74	1326281
2019-01-02	16.57	16.88	16.50	16.82	350282
2019-01-03	16.66	16.70	16.29	16.37	1243896
2019-01-04	16.41	16.93	16.41	16.89	1102608
2019-01-07	17.01	17.30	17.01	17.17	1206726
2019-01-08	17.45	17.49	17.20	17.40	870331
2019-01-09	17.49	17.69	17.48	17.65	616123
2019-01-10	17.45	17.65	17.40	17.65	691130
2019-01-11	17.49	17.50	17.40	17.48	298311
2019-01-14	17.42	17.46	17.30	17.37	500149
2019-01-15	17.75	17.85	17.67	17.76	892388
2019-01-16	17.88	18.02	17.86	17.91	773093
2019-01-17	17.71	18.05	17.61	18.00	431295
2019-01-18	18.24	18.41	18.18	18.40	606037
2019-01-22	18.07	18.07	17.74	17.79	908224
2019-01-23	17.91	18.00	17.67	17.79	727949
2019-01-24	17.93	18.13	17.89	18.09	376750
2019-01-25	18.39	18.52	18.37	18.51	662429
2019-01-28	18.24	18.26	18.12	18.19	640686
2019-01-29	18.05	18.09	17.92	17.93	1883931
2019-01-30	18.07	18.33	17.98	18.28	463661
2019-01-31	18.36	18.54	18.29	18.46	718708
2019-02-01	18.56	18.60	18.47	18.51	548375
2019-02-04	18.58	18.68	18.50	18.68	309552
2019-02-05	18.84	18.91	18.79	18.88	522758
2019-02-06	18.88	18.96	18.86	18.92	562817
2019-02-07	18.90	18.90	18.61	18.69	558498
2019-02-08	18.40	18.52	18.22	18.51	383869
2019-02-11	18.52	18.60	18.50	18.58	411927
2019-02-12	19.00	19.23	18.97	19.23	1048184
2019-02-13	19.34	19.43	19.32	19.37	740928
2019-02-14	19.26	19.38	19.16	19.31	611694
2019-02-15	19.46	19.63	19.44	19.63	747928
2019-02-19	19.63	19.77	19.54	19.67	2148523
2019-02-20	19.71	19.83	19.69	19.81	796747
2019-02-21	19.76	19.77	19.64	19.70	514486
2019-02-22	19.86	19.94	19.86	19.93	1637371
2019-02-25	20.15	20.21	20.10	20.12	2701608
2019-02-26	20.07	20.12	20.01	20.04	843259
2019-02-27	19.84	19.93	19.73	19.84	689419
2019-02-28	19.66	19.66	19.52	19.52	1218758
2019-03-01	19.66	19.77	19.63	19.77	566570
2019-03-04	19.92	19.95	19.64	19.76	1208789
2019-03-05	19.75	19.82	19.70	19.70	880398
2019-03-06	19.74	19.76	19.52	19.52	416897
2019-03-07	19.25	19.30	19.03	19.05	1020788
2019-03-08	18.85	19.01	18.72	19.01	2345895
2019-03-11	19.10	19.41	19.10	19.39	500170
2019-03-12	19.48	19.64	19.48	19.58	799672
2019-03-13	19.53	19.77	19.53	19.71	488449
2019-03-14	19.66	19.66	19.53	19.58	1298082
2019-03-15	19.73	19.82	19.72	19.75	416446
2019-03-18	19.79	19.91	19.79	19.91	698879
2019-03-19	20.05	20.08	19.93	20.00	455336
2019-03-20	19.97	20.13	19.86	19.97	318341
2019-03-21	19.87	20.16	19.86	20.15	430636
2019-03-22	20.18	20.18	19.77	19.77	655155
2019-03-25	19.71	19.84	19.63	19.78	864167
2019-03-26	20.01	20.10	19.89	20.00	490578
2019-03-27	19.99	20.05	19.66	19.82	559519
2019-03-28	19.88	19.99	19.82	19.99	449239
2019-03-29	20.01	20.09	19.98	20.08	621048
2019-04-01	20.32	20.48	20.30	20.48	626601
2019-04-02	20.60	20.63	20.53	20.61	524580
2019-04-03	20.96	21.08	20.90	20.98	656922
2019-04-04	20.99	21.05	20.91	21.03	528744
2019-04-05	21.13	21.22	21.11	21.22	496912
2019-04-08	21.18	21.21	21.06	21.21	488279
2019-04-09	21.19	21.21	21.13	21.13	704958
2019-04-10	21.18	21.29	21.17	21.29	469451
2019-04-11	21.29	21.30	21.20	21.22	996218
2019-04-12	21.44	21.45	21.34	21.42	727255
2019-04-15	21.51	21.56	21.42	21.44	938628
2019-04-16	21.71	21.74	21.64	21.69	752389
2019-04-17	21.96	21.99	21.72	21.75	671209
2019-04-18	21.73	21.82	21.68	21.77	827780
2019-04-22	21.66	21.67	21.57	21.62	799463
2019-04-23	21.57	21.72	21.51	21.71	1265491
2019-04-24	21.45	21.51	21.35	21.36	1439734
2019-04-25	21.30	21.33	21.17	21.21	971854
2019-04-26	21.21	21.32	21.09	21.32	463650
2019-04-29	21.29	21.44	21.29	21.42	583395
2019-04-30	21.37	21.53	21.37	21.51	527535
2019-05-01	21.55	21.64	21.36	21.36	344077
2019-05-02	21.37	21.45	21.22	21.35	574855
2019-05-03	21.49	21.76	21.47	21.76	1260668
2019-05-06	21.19	21.46	21.06	21.41	730247
2019-05-07	21.02	21.02	20.63	20.70	1236350
2019-05-08	20.65	20.81	20.62	20.67	441003
2019-05-09	20.32	20.50	20.15	20.44	908060
2019-05-10	20.38	20.60	20.21	20.60	659342
2019-05-13	20.00	20.01	19.66	19.66	2915478
2019-05-14	19.86	20.12	19.85	20.05	915255
2019-05-15	19.86	20.19	19.84	20.16	596554
2019-05-16	20.15	20.35	20.13	20.26	451607
2019-05-17	20.06	20.18	19.90	19.91	545934
2019-05-20	19.42	19.58	19.38	19.41	1265204
2019-05-21	19.54	19.61	19.51	19.60	713145
2019-05-22	19.59	19.59	19.44	19.46	341917
2019-05-23	19.18	19.18	18.89	18.95	1242935
2019-05-24	19.20	19.25	19.11	19.20	413580
2019-05-28	19.27	19.27	18.99	18.99	1103525
2019-05-29	18.95	19.00	18.84	18.94	796298
2019-05-30	19.13	19.23	19.11	19.23	461147
2019-05-31	18.96	18.96	18.80	18.80	487924
2019-06-03	18.73	18.80	18.63	18.71	735032
2019-06-04	18.92	19.36	18.92	19.34	613724
2019-06-05	19.58	19.58	19.34	19.46	398623
2019-06-06	19.37	19.43	19.25	19.35	320110
2019-06-07	19.50	19.75	19.49	19.75	426500
2019-06-10	19.91	20.04	19.91	19.96	616081
2019-06-11	20.21	20.29	20.04	20.11	338327
2019-06-12	20.04	20.06	19.80	19.80	489163
2019-06-13	19.89	19.93	19.83	19.93	562655
2019-06-14	19.79	19.79	19.51	19.51	1083402
2019-06-17	19.65	19.73	19.64	19.72	311132
2019-06-18	19.82	20.01	19.74	20.00	702530
2019-06-19	20.20	20.35	20.14	20.32	628757
2019-06-20	20.60	20.66	20.46	20.63	533551
2019-06-21	20.55	20.61	20.45	20.50	619656
2019-06-24	20.57	20.59	20.47	20.47	308430
2019-06-25	20.53	20.58	20.35	20.35	412038
2019-06-26	20.46	20.53	20.37	20.40	1146310
2019-06-27	20.49	20.56	20.44	20.55	667895
2019-06-28	20.58	20.76	20.58	20.75	533963
2019-07-01	21.17	21.24	20.98	21.09	620220
2019-07-02	21.12	21.15	20.95	20.99	394876
2019-07-03	20.95	21.10	20.91	21.10	2163103
2019-07-05	20.83	20.83	20.58	20.77	442019
2019-07-08	20.66	20.68	20.55	20.56	478968
2019-07-09	20.33	20.33	20.13	20.18	2523325
2019-07-10	20.27	20.36	20.20	20.29	1640132
2019-07-11	20.30	20.30	20.15	20.18	730728
2019-07-12	20.12	20.12	20.01	20.07	525521
2019-07-15	20.12	20.18	20.01	20.02	535571
2019-07-16	20.02	20.02	19.86	19.89	431789
2019-07-17	20.06	20.06	19.93	19.98	394202
2019-07-18	19.79	19.95	19.72	19.92	406494
2019-07-19	20.06	20.15	19.96	20.02	429078
2019-07-22	20.06	20.17	20.06	20.17	346723
2019-07-23	20.33	20.42	20.28	20.42	346321
2019-07-24	20.33	20.50	20.28	20.50	380892
2019-07-25	20.44	20.49	20.16	20.17	752942
2019-07-26	20.16	20.17	20.01	20.03	354751
2019-07-29	20.00	20.00	19.83	19.90	517724
2019-07-30	19.91	19.92	19.78	19.91	415112
2019-07-31	19.91	19.98	19.47	19.62	487758
2019-08-01	19.64	19.85	19.23	19.27	1329244
2019-08-02	19.15	19.25	18.80	18.90	2595309
2019-08-05	18.43	18.52	17.92	18.02	1396387
2019-08-06	18.34	18.54	18.29	18.51	2641920
2019-08-07	18.38	18.52	18.15	18.46	1016066
2019-08-08	18.58	18.94	18.58	18.94	527894
2019-08-09	18.68	18.69	18.40	18.48	617413
2019-08-12	18.50	18.52	18.24	18.28	779175
2019-08-13	18.40	18.87	18.36	18.80	661068
2019-08-14	18.34	18.37	18.07	18.07	1071938
2019-08-15	18.23	18.28	18.04	18.17	530876
2019-08-16	18.33	18.52	18.26	18.49	670799
2019-08-19	18.63	18.71	18.60	18.65	498323
2019-08-20	18.60	18.71	18.54	18.56	461428
2019-08-21	18.77	18.87	18.74	18.81	422964
2019-08-22	18.79	18.82	18.63	18.71	316676
2019-08-23	18.62	18.71	18.14	18.15	1569477
2019-08-26	18.46	18.52	18.30	18.42	1488988
2019-08-27	18.45	18.49	18.24	18.25	693881
2019-08-28	18.14	18.31	18.09	18.27	732734
2019-08-29	18.50	18.61	18.48	18.60	483883
2019-08-30	18.75	18.83	18.66	18.80	1376065
2019-09-03	18.59	18.62	18.46	18.51	392227
2019-09-04	18.64	18.87	18.64	18.83	1149648
2019-09-05	19.13	19.36	19.03	19.34	584996
2019-09-06	19.37	19.46	19.33	19.42	406807
2019-09-09	19.57	19.66	19.54	19.65	366693
2019-09-10	19.64	19.87	19.57	19.85	473994
2019-09-11	19.98	20.19	19.94	20.19	587520
2019-09-12	20.33	20.48	20.22	20.46	479831
2019-09-13	20.46	20.54	20.42	20.48	507134
2019-09-16	20.36	20.41	20.27	20.33	280593
2019-09-17	20.20	20.28	20.12	20.27	361630
2019-09-18	20.29	20.32	20.09	20.31	275822
2019-09-19	20.32	20.43	20.23	20.25	323092
2019-09-20	20.15	20.22	19.99	20.00	371325
2019-09-23	19.91	20.00	19.87	19.96	316297
2019-09-24	20.12	20.16	19.78	19.84	530410
2019-09-25	19.68	19.95	19.60	19.95	522554
2019-09-26	19.94	19.96	19.84	19.93	376901
2019-09-27	19.98	20.02	19.69	19.75	796075
2019-09-30	19.88	20.04	19.87	20.02	345276
2019-10-01	20.09	20.19	19.79	19.80	428544
2019-10-02	19.50	19.52	19.16	19.24	731541
2019-10-03	19.32	19.55	19.14	19.55	353709
2019-10-04	19.56	19.75	19.51	19.75	551031
2019-10-07	19.68	19.80	19.63	19.65	475506
2019-10-08	19.49	19.49	19.27	19.28	493539
2019-10-09	19.39	19.54	19.37	19.50	339282
2019-10-10	19.27	19.47	19.20	19.34	1031686
2019-10-11	19.61	19.93	19.57	19.83	609729
2019-10-14	19.72	19.79	19.67	19.74	229233
2019-10-15	19.86	20.19	19.86	20.15	406877
2019-10-16	20.09	20.26	20.07	20.17	261949
2019-10-17	20.20	20.33	20.12	20.23	286297
2019-10-18	20.26	20.34	20.16	20.30	396743
2019-10-21	20.35	20.45	20.35	20.43	170938
2019-10-22	20.42	20.44	20.27	20.28	254078
2019-10-23	20.26	20.43	20.20	20.40	712559
2019-10-24	20.47	20.53	20.41	20.52	391380
2019-10-25	20.51	20.75	20.50	20.71	727877
2019-10-28	20.86	21.04	20.80	21.03	440252
2019-10-29	21.05	21.15	20.96	21.01	343252
2019-10-30	20.93	20.95	20.70	20.91	257735
2019-10-31	20.84	20.84	20.66	20.79	516475
2019-11-01	21.09	21.31	21.09	21.31	614123
2019-11-04	21.49	21.61	21.47	21.61	867815
2019-11-05	21.58	21.70	21.57	21.68	488629
2019-11-06	21.58	21.60	21.42	21.48	427334
2019-11-07	21.63	21.85	21.57	21.74	760049
2019-11-08	21.62	21.66	21.51	21.60	510048
2019-11-11	21.32	21.49	21.32	21.45	380625
2019-11-12	21.54	21.65	21.49	21.56	359898
2019-11-13	21.35	21.49	21.33	21.37	406623
2019-11-14	21.31	21.39	21.27	21.38	385024
2019-11-15	21.41	21.50	21.37	21.47	346195
2019-11-18	21.34	21.46	21.32	21.44	297884
2019-11-19	21.31	21.36	21.17	21.24	366682
2019-11-20	21.18	21.30	21.07	21.15	412413
2019-11-21	21.12	21.14	21.02	21.07	237564
2019-11-22	21.20	21.25	21.09	21.18	412057
2019-11-25	21.33	21.59	21.33	21.59	584755
2019-11-26	21.60	21.67	21.55	21.59	324843
2019-11-27	21.68	21.70	21.62	21.69	324478
2019-11-29	21.53	21.53	21.43	21.45	228631
2019-12-02	21.52	21.55	21.16	21.18	637520
2019-12-03	21.02	21.27	20.95	21.27	552078
2019-12-04	21.43	21.55	21.43	21.48	322118
2019-12-05	21.53	21.55	21.43	21.47	266352
2019-12-06	21.69	21.81	21.64	21.80	566158
2019-12-09	21.75	21.79	21.65	21.65	275422
2019-12-10	21.56	21.73	21.56	21.66	255765
2019-12-11	21.62	21.76	21.60	21.76	310353
2019-12-12	21.73	22.09	21.70	22.09	899183
2019-12-13	22.12	22.40	22.12	22.28	581437
2019-12-16	22.32	22.42	22.29	22.33	490377
2019-12-17	22.22	22.33	22.20	22.29	361197
2019-12-18	22.11	22.14	22.04	22.05	368230
2019-12-19	22.06	22.16	22.03	22.15	382243
2019-12-20	22.16	22.20	22.05	22.05	363252
2019-12-23	22.05	22.13	22.02	22.10	297601
2019-12-24	22.12	22.15	22.09	22.12	139699
2019-12-26	22.15	22.28	22.14	22.27	364423
2019-12-27	22.27	22.28	22.12	22.12	333995
2019-12-30	22.09	22.12	21.86	21.86	380584
2019-12-31	21.81	21.92	21.73	21.87	308363
2020-01-02	22.11	22.25	22.07	22.25	359472
2020-01-03	22.00	22.07	21.86	21.93	441839
2020-01-06	21.98	22.20	21.95	22.20	650784
2020-01-07	22.20	22.21	22.05	22.09	233937
2020-01-08	22.05	22.28	22.04	22.27	473514
2020-01-09	22.34	22.43	22.29	22.41	417178
2020-01-10	22.49	22.61	22.37	22.37	452788
2020-01-13	22.44	22.60	22.40	22.60	419154
2020-01-14	22.60	22.69	22.48	22.63	281113
2020-01-15	22.62	22.62	22.42	22.43	298149
2020-01-16	22.49	22.56	22.41	22.52	380805
2020-01-17	22.58	22.62	22.49	22.54	237684
2020-01-21	22.44	22.46	22.27	22.27	600953
2020-01-22	22.45	22.50	22.38	22.40	379983
2020-01-23	22.42	22.58	22.31	22.58	439067
2020-01-24	22.63	22.68	22.31	22.36	537224
2020-01-27	21.70	21.83	21.60	21.70	782357
2020-01-28	21.80	22.01	21.73	21.98	443999
2020-01-29	22.23	22.23	21.96	22.01	367700
2020-01-30	21.86	22.00	21.70	22.00	380196
2020-01-31	21.77	21.77	21.37	21.41	1050996
2020-02-03	21.60	21.75	21.54	21.71	544145
2020-02-04	21.98	22.18	21.97	22.18	962308
2020-02-05	22.47	22.50	22.31	22.45	470451
2020-02-06	22.50	22.55	22.36	22.54	284309
2020-02-07	22.36	22.44	22.24	22.24	426555
2020-02-10	22.27	22.58	22.27	22.58	414628
2020-02-11	22.62	22.95	22.62	22.93	1473860
2020-02-12	23.00	23.07	22.95	23.06	482785
2020-02-13	22.84	22.95	22.80	22.82	365930
2020-02-14	22.88	22.94	22.80	22.86	564670
2020-02-18	22.61	22.70	22.50	22.59	439139
2020-02-19	22.59	22.85	22.59	22.77	749152
2020-02-20	22.74	22.85	22.36	22.68	778742
2020-02-21	22.52	22.57	22.19	22.24	729578
2020-02-24	21.20	21.41	21.07	21.13	1552351
2020-02-25	21.42	21.50	20.65	20.72	2050269
2020-02-26	20.93	21.27	20.81	20.88	1553993
2020-02-27	20.32	20.71	19.95	19.96	2294561
2020-02-28	19.42	20.28	19.34	20.27	1720872
2020-03-02	20.30	20.56	19.85	20.56	1263011
2020-03-03	20.60	20.88	19.90	20.13	1120143
2020-03-04	20.49	20.97	20.34	20.97	880242
2020-03-05	20.31	20.56	20.09	20.20	1068758
2020-03-06	19.74	19.99	19.50	19.77	922853
2020-03-09	18.58	18.70	17.95	18.04	1680014
2020-03-10	18.86	18.95	18.06	18.88	1699551
2020-03-11	18.49	18.53	17.78	17.92	1336580
2020-03-12	16.50	16.51	15.81	15.83	2018371
2020-03-13	16.93	17.25	16.00	17.25	1250319
2020-03-16	15.47	16.26	15.02	15.11	1509982
2020-03-17	15.67	16.31	15.27	16.19	1559141
2020-03-18	15.28	15.75	14.77	15.62	1301115
2020-03-19	15.28	16.00	15.10	15.73	935911
2020-03-20	15.97	16.37	15.41	15.02	2291633
2020-03-23	15.56	15.78	15.20	15.47	1309222
2020-03-24	16.65	17.44	16.65	17.44	1395145
2020-03-25	17.53	18.09	17.03	17.76	918012
2020-03-26	17.97	18.75	17.92	18.72	1043860
2020-03-27	18.00	18.64	18.00	18.17	796059
2020-03-30	18.20	18.48	18.00	18.47	675652
2020-03-31	18.06	18.56	18.02	18.14	614192
2020-04-01	17.51	17.58	17.07	17.07	987983
2020-04-02	17.08	17.50	17.03	17.45	615357
2020-04-03	17.21	17.37	16.78	16.92	543108
2020-04-06	17.60	18.30	17.50	18.22	720049
2020-04-07	18.98	19.05	18.10	18.10	398997
2020-04-08	18.25	18.53	17.99	18.49	696221
2020-04-09	18.77	19.01	18.61	18.80	548405
2020-04-13	18.72	18.75	18.50	18.65	430664
2020-04-14	19.10	19.44	19.04	19.39	798665
2020-04-15	18.93	18.97	18.71	18.81	703053
2020-04-16	18.85	18.97	18.64	18.94	802313
2020-04-17	19.28	19.34	19.00	19.29	570596
2020-04-20	19.05	19.36	19.00	19.00	591451
2020-04-21	18.86	18.94	18.49	18.51	896312
2020-04-22	18.92	19.26	18.91	19.21	756450
2020-04-23	19.34	19.53	19.16	19.22	538725
2020-04-24	19.42	19.53	19.22	19.50	530745
2020-04-27	19.80	20.09	19.70	20.04	1282734
2020-04-28	20.48	20.60	20.18	20.28	586191
2020-04-29	20.66	21.06	20.62	20.98	1099975
2020-04-30	20.67	20.71	20.39	20.42	857687
2020-05-01	20.01	20.13	19.80	19.84	674784
2020-05-04	19.68	20.00	19.66	20.00	550392
2020-05-05	20.24	20.39	20.13	20.21	374613
2020-05-06	20.36	20.43	20.15	20.16	373802
2020-05-07	20.71	20.90	20.65	20.85	604978
2020-05-08	21.14	21.18	20.96	21.18	688653
2020-05-11	21.08	21.46	21.08	21.42	545483
2020-05-12	21.46	21.47	20.93	20.93	651146
2020-05-13	21.23	21.35	20.78	21.01	744201
2020-05-14	20.55	20.81	20.27	20.76	720287
2020-05-15	20.74	21.17	20.71	21.17	615451
2020-05-18	21.60	22.10	21.50	22.04	1161760
2020-05-19	21.96	22.25	21.90	21.95	905596
2020-05-20	22.42	22.69	22.42	22.55	1125970
2020-05-21	22.54	22.57	22.22	22.25	635824
2020-05-22	22.25	22.63	22.21	22.62	684861
2020-05-26	23.13	23.25	23.00	23.08	1268216
2020-05-27	23.24	23.25	22.62	23.11	765106
2020-05-28	23.29	23.65	23.21	23.24	1779792
2020-05-29	23.07	23.22	22.81	23.18	1537397
2020-06-01	23.41	23.63	23.21	23.61	928525
2020-06-02	23.65	23.68	23.45	23.62	813853
2020-06-03	23.67	23.89	23.63	23.83	936002
2020-06-04	23.71	23.85	23.56	23.61	817126
2020-06-05	23.84	24.19	23.84	24.01	1594752
2020-06-08	23.92	24.05	23.72	24.05	937697
2020-06-09	23.81	24.12	23.72	24.02	578636
2020-06-10	24.15	24.22	23.96	24.05	606432
2020-06-11	23.54	23.63	22.68	22.68	1891842
2020-06-12	23.30	23.59	22.71	23.14	1290305
2020-06-15	22.65	23.28	22.41	23.23	914643
2020-06-16	23.79	23.92	23.25	23.66	1136921
2020-06-17	23.84	24.04	22.65	23.87	885258
2020-06-18	23.80	23.80	23.60	23.69	567322
2020-06-19	24.00	24.10	23.65	23.66	930434
2020-06-22	23.77	24.03	23.67	24.03	578477
2020-06-23	24.22	24.30	24.04	24.06	757490
2020-06-24	24.04	24.08	23.44	23.58	989313
2020-06-25	23.74	24.08	23.58	24.06	807842
2020-06-26	23.92	23.92	23.50	23.56	829515
2020-06-29	23.54	23.79	23.42	23.76	721819
2020-06-30	23.75	23.98	23.65	23.87	555598
2020-07-01	23.97	24.07	23.89	24.01	1693137
2020-07-02	24.05	24.18	24.01	24.03	677005
2020-07-06	24.50	24.69	24.50	24.63	1213163
2020-07-07	24.59	24.74	24.39	24.45	749083
2020-07-08	24.48	24.69	24.37	24.69	530037
2020-07-09	24.74	24.80	24.37	24.58	635804
2020-07-10	24.79	24.92	24.69	24.92	1198465
2020-07-13	24.89	25.00	24.30	24.39	1313152
2020-07-14	24.33	24.78	24.27	24.77	930807
2020-07-15	25.20	25.37	25.07	25.25	883526
2020-07-16	24.91	24.98	24.80	24.82	741951
2020-07-17	24.97	25.23	24.95	25.23	615096
2020-07-20	25.23	25.51	25.12	25.49	636850
2020-07-21	25.59	25.69	25.52	25.54	602626
2020-07-22	25.56	25.74	25.53	25.67	604936
2020-07-23	25.68	25.95	25.47	25.63	837612
2020-07-24	25.43	25.52	25.25	25.36	666686
2020-07-27	25.63	25.98	25.63	25.91	979449
2020-07-28	25.78	25.89	25.55	25.58	684082
2020-07-29	25.58	25.86	25.58	25.83	545954
2020-07-30	25.41	25.73	25.20	25.66	614476
2020-07-31	25.51	25.54	25.12	25.32	716544
2020-08-03	25.52	25.90	25.44	25.89	994354
2020-08-04	25.76	26.04	25.73	26.04	603594
2020-08-05	26.25	26.39	26.10	26.31	799268
2020-08-06	26.33	26.39	26.16	26.37	712345
2020-08-07	26.26	26.36	26.06	26.27	604767
2020-08-10	26.26	26.34	26.11	26.30	671787
2020-08-11	26.70	26.72	26.31	26.36	1217364
2020-08-12	26.74	27.07	26.73	27.06	1273063
2020-08-13	27.04	27.09	26.90	26.97	774049
2020-08-14	26.97	27.04	26.86	26.93	441955
2020-08-17	27.10	27.41	27.10	27.41	965947
2020-08-18	27.44	27.50	27.22	27.31	704739
2020-08-19	27.34	27.34	27.04	27.04	693046
2020-08-20	26.83	26.97	26.66	26.92	680952
2020-08-21	26.65	26.80	26.60	26.80	545361
2020-08-24	27.20	27.27	26.93	27.06	1170480
2020-08-25	27.04	27.13	26.93	27.06	526729
2020-08-26	27.06	27.19	27.04	27.15	628146
2020-08-27	27.15	27.15	26.73	26.84	946298
2020-08-28	26.90	27.18	26.90	27.15	717091
2020-08-31	27.09	27.21	26.95	27.10	944456
2020-09-01	27.20	27.49	27.11	27.49	910799
2020-09-02	27.94	28.13	27.75	28.13	1182431
2020-09-03	27.84	27.84	26.84	27.01	3905698
2020-09-04	27.03	27.19	26.02	26.92	2041667
2020-09-08	26.38	26.88	26.34	26.54	1294509
2020-09-09	26.97	27.21	26.85	27.13	1355430
2020-09-10	27.25	27.36	26.76	26.81	1258966
2020-09-11	27.10	27.21	26.75	26.88	1117106
2020-09-14	27.34	27.55	27.27	27.46	1040691
2020-09-15	27.78	27.88	27.67	27.77	882383
2020-09-16	27.84	27.93	27.64	27.68	777348
2020-09-17	27.27	27.59	27.27	27.56	889633
2020-09-18	27.72	27.72	27.20	27.37	862216
2020-09-21	26.82	26.91	26.49	26.85	1307118
2020-09-22	26.86	27.09	26.66	27.07	963277
2020-09-23	27.20	27.32	26.79	26.83	877652
2020-09-24	26.66	27.04	26.53	26.78	647651
2020-09-25	26.69	27.17	26.65	27.16	730467
2020-09-28	27.40	27.56	27.35	27.56	952539
2020-09-29	27.79	28.07	27.79	27.90	1710158
2020-09-30	27.86	28.10	27.80	27.87	948458
2020-10-01	28.13	28.29	28.03	28.24	911529
2020-10-02	27.68	28.05	27.63	27.98	1156568
2020-10-05	27.98	28.28	27.98	28.27	1113331
2020-10-06	28.32	28.59	28.08	28.19	1289809
2020-10-07	28.45	28.69	28.45	28.66	1806821
2020-10-08	28.88	28.90	28.70	28.75	758094
2020-10-09	28.83	29.06	28.83	29.03	1075352
2020-10-12	29.23	29.30	29.10	29.27	1240458
2020-10-13	29.26	29.36	29.17	29.27	589154
2020-10-14	29.37	29.47	29.17	29.24	733397
2020-10-15	28.67	28.93	28.61	28.89	1083238
2020-10-16	28.89	29.09	28.88	28.90	710234
2020-10-19	29.05	29.26	28.79	28.86	945086
2020-10-20	29.04	29.29	29.04	29.13	3627859
2020-10-21	29.24	29.24	28.96	28.97	827444
2020-10-22	29.01	29.08	28.78	29.04	1035662
2020-10-23	29.10	29.14	28.88	29.04	689251
2020-10-26	28.75	28.77	28.24	28.42	2435190
2020-10-27	28.57	28.65	28.47	28.52	705087
2020-10-28	28.01	28.17	27.70	27.72	2211499
2020-10-29	27.98	28.24	27.93	28.09	2190272
2020-10-30	27.89	27.99	27.53	27.71	1524194
2020-11-02	28.00	28.05	27.74	27.95	1132481
2020-11-03	28.38	28.77	28.34	28.65	1160399
2020-11-04	28.96	29.32	28.72	29.12	1244348
2020-11-05	29.69	29.95	29.65	29.93	1345833
2020-11-06	29.76	29.97	29.58	29.86	983111
2020-11-09	30.97	31.00	30.30	30.60	1443683
2020-11-10	29.94	30.02	29.60	29.77	1250853
2020-11-11	30.11	30.35	30.09	30.22	930027
2020-11-12	30.30	30.31	29.93	30.00	581214
2020-11-13	30.29	30.50	30.19	30.50	736111
2020-11-16	30.86	31.08	30.79	31.08	995303
2020-11-17	30.80	30.91	30.55	30.84	772201
2020-11-18	31.10	31.19	30.79	30.79	684739
2020-11-19	30.69	30.95	30.61	30.95	649435
2020-11-20	30.98	31.15	30.94	31.06	560764
2020-11-23	31.31	31.35	30.98	31.16	958379
2020-11-24	31.47	31.58	31.25	31.57	990677
2020-11-25	31.57	31.66	31.37	31.56	998782
2020-11-27	31.81	32.00	31.76	32.00	919792
2020-11-30	32.05	32.08	31.65	31.65	1394624
2020-12-01	32.28	32.46	32.12	32.40	1042406
2020-12-02	32.37	32.41	32.21	32.35	847953
2020-12-03	32.36	32.47	32.27	32.35	524552
2020-12-04	32.29	32.70	32.28	32.70	1057880
2020-12-07	32.35	32.41	32.12	32.20	811941
2020-12-08	32.20	32.39	32.13	32.35	622650
2020-12-09	32.67	32.67	31.96	32.15	696941
2020-12-10	31.92	32.25	31.81	32.15	965256
2020-12-11	32.00	32.10	31.80	32.03	531915
2020-12-14	32.40	32.51	32.20	32.26	742950
2020-12-15	32.33	32.60	32.31	32.60	1067575
2020-12-16	32.60	32.67	32.34	32.50	680907
2020-12-17	32.80	32.92	32.74	32.92	899486
2020-12-18	32.99	33.00	32.72	32.80	915680
2020-12-21	32.17	32.69	32.07	32.62	893185
2020-12-22	32.70	32.87	32.60	32.83	934646
2020-12-23	33.04	33.19	33.02	33.08	703088
2020-12-24	33.11	33.11	32.93	32.96	266568
2020-12-28	33.24	33.28	33.06	33.13	554079
2020-12-29	33.46	33.50	33.15	33.25	573212
2020-12-30	33.38	33.60	33.34	33.39	817857
2020-12-31	33.37	33.37	33.07	33.14	739337
2021-01-04	33.49	33.52	32.81	33.00	1379565
2021-01-05	33.13	33.67	33.12	33.59	1043195
2021-01-06	33.45	33.86	33.34	33.64	1455129
2021-01-07	33.85	34.18	33.77	34.15	1163933
2021-01-08	34.48	34.62	33.95	34.38	1202157
2021-01-11	34.01	34.33	33.89	34.18	1307760
2021-01-12	34.25	34.38	34.06	34.37	983305
2021-01-13	34.40	34.53	34.28	34.40	640174
2021-01-14	34.81	35.35	34.81	35.26	1073269
2021-01-15	34.86	34.86	34.28	34.52	1208538
2021-01-19	34.92	35.12	34.76	35.10	1132632
2021-01-20	35.35	35.65	35.30	35.62	1617383
2021-01-21	35.74	35.74	35.35	35.61	1058179
2021-01-22	35.52	35.52	35.21	35.42	689973
2021-01-25	35.53	36.01	35.25	35.59	945400
2021-01-26	35.62	35.64	35.24	35.45	915497
2021-01-27	35.06	35.33	34.71	34.94	1391016
2021-01-28	34.81	35.08	34.76	34.78	1159950
2021-01-29	34.42	34.57	33.74	33.85	1367991
2021-02-01	34.49	34.64	34.21	34.58	689738
2021-02-02	34.86	35.07	34.64	35.07	1118527
2021-02-03	35.01	35.14	34.79	34.87	752161
2021-02-04	34.64	34.82	34.54	34.81	1431652
2021-02-05	34.98	35.07	34.82	35.06	580941
2021-02-08	35.28	35.63	35.26	35.63	896708
2021-02-09	35.84	36.11	35.81	36.11	888293
2021-02-10	36.09	36.32	35.67	36.08	1302724
2021-02-11	36.28	36.41	36.01	36.34	680578
2021-02-12	36.18	36.46	36.02	36.46	597975
2021-02-16	36.77	36.86	36.27	36.37	1227187
2021-02-17	36.21	36.21	35.47	35.76	987977
2021-02-18	35.31	35.46	34.95	35.41	1410329
2021-02-19	35.60	35.97	35.60	35.80	723635
2021-02-22	35.40	35.47	35.00	35.00	895612
2021-02-23	34.55	34.70	33.54	34.56	1821000
2021-02-24	34.10	34.66	33.82	34.64	1357221
2021-02-25	34.56	34.75	33.41	33.56	1307742
2021-02-26	33.52	33.89	33.08	33.62	1696745
2021-03-01	34.00	34.43	34.00	34.43	735257
2021-03-02	34.70	34.70	34.12	34.13	1923980
2021-03-03	33.81	33.86	33.15	33.15	1510014
2021-03-04	33.05	33.14	31.79	32.15	3032414
2021-03-05	32.48	32.62	31.24	32.52	1609505
2021-03-08	32.08	32.35	31.51	31.53	2039906
2021-03-09	32.01	32.51	31.98	32.37	1658150
2021-03-10	32.67	33.02	32.62	32.74	847974
2021-03-11	33.20	33.42	32.97	33.38	666624
2021-03-12	33.25	33.50	33.15	33.49	1124695
2021-03-15	33.50	33.75	33.35	33.75	509571
2021-03-16	33.91	33.95	33.45	33.60	550360
2021-03-17	33.30	33.88	33.23	33.83	672778
2021-03-18	33.70	33.91	33.12	33.13	881107
2021-03-19	33.13	33.48	32.96	33.40	594931
2021-03-22	33.23	33.60	33.12	33.43	620327
2021-03-23	33.26	33.26	32.35	32.44	824290
2021-03-24	32.59	32.64	31.93	31.93	1013241
2021-03-25	31.70	32.54	31.70	32.49	894183
2021-03-26	32.62	33.15	32.58	33.15	645792
2021-03-29	33.04	33.13	32.72	32.75	473015
2021-03-30	32.63	32.94	32.47	32.86	470490
2021-03-31	32.76	33.26	32.76	33.14	1149222
2021-04-01	33.42	34.05	33.42	34.05	587388
2021-04-05	34.36	34.74	34.34	34.70	1087989
2021-04-06	34.50	34.70	34.42	34.47	906765
2021-04-07	34.47	34.47	34.09	34.15	551975
2021-04-08	34.53	34.59	34.41	34.59	498985
2021-04-09	34.64	34.71	34.53	34.71	323707
2021-04-12	34.37	34.48	34.09	34.45	370998
2021-04-13	34.45	34.75	34.45	34.75	364536
2021-04-14	34.75	34.89	34.54	34.61	514825
2021-04-15	34.94	35.17	34.75	35.14	723178
2021-04-16	35.28	35.44	35.12	35.42	684430
2021-04-19	35.40	35.40	34.67	34.88	665452
2021-04-20	34.53	34.63	33.99	34.16	702204
2021-04-21	33.99	34.78	33.93	34.78	460255
2021-04-22	34.96	35.14	34.63	34.75	733215
2021-04-23	34.80	35.24	34.76	35.12	556048
2021-04-26	35.13	35.42	35.13	35.40	491694
2021-04-27	35.29	35.29	34.97	35.02	604731
2021-04-28	35.10	35.19	34.87	35.06	664922
2021-04-29	35.25	35.26	34.49	34.83	625982
2021-04-30	34.51	34.63	34.26	34.34	444511
2021-05-03	34.60	34.62	34.22	34.27	929118
2021-05-04	33.88	33.88	32.95	33.31	1234778
2021-05-05	33.74	33.79	33.48	33.71	1214628
2021-05-06	33.65	33.80	33.38	33.78	848525
2021-05-07	33.90	34.31	33.90	34.27	435416
2021-05-10	34.26	34.26	33.38	33.38	669048
2021-05-11	32.57	33.12	32.32	33.00	943239
2021-05-12	32.30	32.40	31.60	31.65	876788
2021-05-13	31.77	32.14	31.65	32.01	582855
2021-05-14	32.33	32.92	32.26	32.85	614210
2021-05-17	32.43	32.47	32.12	32.35	769404
2021-05-18	32.68	32.93	32.55	32.56	461004
2021-05-19	32.08	32.44	31.91	32.36	532105
2021-05-20	32.69	33.08	32.67	32.97	481506
2021-05-21	33.30	33.35	32.99	33.14	583845
2021-05-24	33.30	33.57	33.23	33.48	339976
2021-05-25	33.61	33.62	33.28	33.37	319086
2021-05-26	33.50	33.69	33.44	33.67	318960
2021-05-27	33.68	33.92	33.63	33.89	386311
2021-05-28	34.13	34.40	34.12	34.25	390958
2021-06-01	34.49	34.49	34.15	34.26	387893
2021-06-02	34.32	34.51	34.21	34.45	289823
2021-06-03	34.21	34.47	34.09	34.32	309717
2021-06-04	34.58	34.98	34.58	34.93	537975
2021-06-07	34.94	35.09	34.85	35.06	630217
2021-06-08	35.02	35.03	34.74	34.92	304721
2021-06-09	34.99	34.99	34.50	34.52	393619
2021-06-10	34.55	34.75	34.45	34.67	416755
2021-06-11	34.87	34.92	34.68	34.92	302802
2021-06-14	34.97	35.21	34.96	35.19	371123
2021-06-15	35.22	35.24	35.02	35.15	380941
2021-06-16	35.16	35.32	34.80	35.04	894283
2021-06-17	34.85	35.13	34.81	35.08	393919
2021-06-18	34.79	34.82	34.40	34.40	458776
2021-06-21	34.50	34.79	34.23	34.77	795727
2021-06-22	34.92	34.98	34.51	34.89	301937
2021-06-23	34.92	34.96	34.67	34.73	326324
2021-06-24	34.94	35.20	34.93	35.18	610777
2021-06-25	35.41	35.43	35.20	35.22	249871
2021-06-28	35.19	35.40	35.19	35.39	285223
2021-06-29	35.28	35.42	35.17	35.25	200333
2021-06-30	35.09	35.09	34.77	34.95	304955
2021-07-01	34.98	35.01	34.53	34.71	315180
2021-07-02	34.95	35.11	34.67	34.84	389911
2021-07-06	34.95	34.99	34.59	34.85	493414
2021-07-07	35.14	35.14	34.43	34.53	423695
2021-07-08	33.93	34.37	33.76	34.18	614784
2021-07-09	34.54	34.78	34.45	34.78	455760
2021-07-12	34.83	35.16	34.82	35.15	343285
2021-07-13	35.08	35.08	34.61	34.61	502829
2021-07-14	34.81	34.81	34.21	34.22	475342
2021-07-15	34.06	34.06	33.47	33.74	593535
2021-07-16	33.76	33.87	33.27	33.37	349992
2021-07-19	32.62	32.88	32.50	32.76	1579423
2021-07-20	32.83	33.43	32.68	33.34	425103
2021-07-21	33.55	33.88	33.40	33.87	472850
2021-07-22	34.01	34.04	33.71	33.80	282266
2021-07-23	33.97	33.97	33.68	33.86	229277
2021-07-26	33.75	33.94	33.69	33.88	297448
2021-07-27	33.73	33.73	33.14	33.48	623107
2021-07-28	33.54	34.05	33.54	33.92	725933
2021-07-29	34.21	34.35	34.17	34.22	495547
2021-07-30	34.07	34.28	33.96	34.01	352661
2021-08-02	34.27	34.50	34.27	34.39	364395
2021-08-03	34.53	34.60	34.25	34.59	308649
2021-08-04	34.31	34.57	34.31	34.42	354065
2021-08-05	34.60	34.83	34.48	34.80	338079
2021-08-06	34.58	34.60	34.27	34.36	254899
2021-08-09	34.24	34.67	34.24	34.57	259225
2021-08-10	34.80	34.81	34.46	34.48	235658
2021-08-11	35.15	35.18	34.77	35.14	607650
2021-08-12	34.98	35.38	34.98	35.27	457395
2021-08-13	35.10	35.43	35.10	35.43	345166
2021-08-16	34.97	35.06	34.65	35.00	676674
2021-08-17	34.39	34.78	34.32	34.69	1252145
2021-08-18	34.61	35.00	34.56	34.69	455985
2021-08-19	34.39	34.85	34.25	34.50	588712
2021-08-20	34.47	34.78	34.45	34.70	397640
2021-08-23	35.26	35.78	35.22	35.74	502556
2021-08-24	35.84	36.55	35.84	36.44	501067
2021-08-25	36.30	36.42	36.18	36.25	446322
2021-08-26	36.23	36.42	35.99	36.19	648531
2021-08-27	36.12	36.80	36.12	36.80	395974
2021-08-30	36.80	36.90	36.57	36.60	401339
2021-08-31	36.81	36.85	36.61	36.67	410449
2021-09-01	36.99	37.36	36.99	37.30	752858
2021-09-02	37.55	37.90	37.48	37.71	564779
2021-09-03	38.09	38.48	38.08	38.46	834989
2021-09-07	38.75	39.02	38.51	38.91	1744641
2021-09-08	38.80	38.87	38.22	38.50	691101
2021-09-09	38.72	39.00	38.62	38.91	456480
2021-09-10	39.18	39.29	38.44	38.44	805372
2021-09-13	39.03	39.03	38.43	38.85	657945
2021-09-14	38.90	39.05	38.53	38.61	500041
2021-09-15	38.81	39.15	38.65	39.15	575051
2021-09-16	38.84	39.04	38.63	39.00	369094
2021-09-17	39.03	39.13	38.73	39.00	405805
2021-09-20	38.00	38.43	37.77	38.14	895507
2021-09-21	38.53	38.91	38.35	38.69	627582
2021-09-22	38.70	38.89	38.48	38.70	433793
2021-09-23	38.96	39.45	38.91	39.39	607751
2021-09-24	38.89	38.93	38.66	38.77	945158
2021-09-27	38.32	38.55	37.93	38.32	566957
2021-09-28	37.51	37.62	36.92	36.96	730826
2021-09-29	37.14	37.24	36.67	36.72	428278
2021-09-30	36.88	37.06	36.52	36.57	504900
2021-10-01	36.32	36.39	35.54	36.12	1375290
2021-10-04	35.63	35.64	34.60	34.77	1399843
2021-10-05	35.09	35.42	34.88	35.25	776487
2021-10-06	34.56	35.25	34.37	35.22	1023406
2021-10-07	35.60	36.00	35.58	35.64	472838
2021-10-08	35.78	35.89	35.39	35.43	893623
2021-10-11	35.51	35.72	35.20	35.20	374062
2021-10-12	35.30	35.55	35.17	35.44	652141
2021-10-13	35.68	35.90	35.48	35.90	466074
2021-10-14	36.48	36.98	36.37	36.98	673809
2021-10-15	37.51	37.75	37.38	37.55	456747
2021-10-18	37.10	37.43	36.77	37.33	484282
2021-10-19	37.63	37.89	37.53	37.61	398901
2021-10-20	37.50	37.60	37.24	37.43	670956
2021-10-21	37.13	37.38	37.00	37.12	496143
2021-10-22	37.37	37.37	36.98	37.11	511900
2021-10-25	37.14	37.63	37.02	37.53	521250
2021-10-26	37.71	37.95	37.04	37.22	1128522
2021-10-27	36.91	37.08	36.59	36.60	706521
2021-10-28	36.97	37.49	36.95	37.48	616564
2021-11-01	38.06	38.49	38.04	38.48	656152
2021-11-02	38.51	38.65	38.40	38.65	468328
2021-11-03	38.70	39.00	38.47	38.98	545970
2021-11-04	39.39	39.99	39.36	39.77	675018
2021-11-05	39.97	39.99	39.46	39.75	611955
2021-11-08	39.75	39.89	39.55	39.83	430560
2021-11-09	39.94	39.99	39.31	39.43	472406
2021-11-10	38.05	38.66	37.61	37.81	1062871
2021-11-11	38.36	38.37	37.86	37.89	368223
2021-11-12	37.99	38.47	37.95	38.47	418409
2021-11-15	38.72	38.76	37.92	38.06	607999
2021-11-16	37.93	38.27	37.84	38.22	417076
2021-11-17	38.31	38.38	38.06	38.12	547440
2021-11-18	38.66	38.80	38.17	38.39	777575
2021-11-19	38.47	38.58	38.27	38.32	412607
2021-11-22	38.38	38.49	37.47	37.47	580458
2021-11-23	37.37	37.48	36.62	37.01	581508
2021-11-24	36.51	37.24	36.33	37.21	414783
2021-11-29	36.78	37.05	36.40	36.87	599397
2021-11-30	36.66	37.00	35.91	36.20	556683
2021-12-01	37.01	37.01	35.41	35.41	630808
2021-12-02	35.66	36.17	35.42	36.05	595529
2021-12-03	36.31	36.31	35.02	35.48	645741
2021-12-06	35.46	35.79	34.79	35.72	534430
2021-12-07	36.52	37.12	36.44	37.03	456992
2021-12-08	37.16	37.40	36.83	37.26	485641
2021-12-09	36.88	37.14	36.21	36.21	713421
2021-12-10	36.75	36.75	36.06	36.17	335061
2021-12-13	36.22	36.31	35.58	35.59	485610
2021-12-14	35.22	35.36	34.72	35.05	554523
2021-12-15	35.11	35.98	34.84	35.98	687942
2021-12-16	36.41	36.44	35.19	35.29	563105
2021-12-17	34.87	35.43	34.69	35.05	441358
2021-12-20	34.52	34.74	34.38	34.68	509046
2021-12-21	35.02	35.70	34.92	35.69	456689
2021-12-22	35.51	36.00	35.36	35.96	305831
2021-12-23	36.06	36.43	35.95	36.33	620285
2021-12-27	36.43	36.86	36.39	36.80	528807
2021-12-28	36.80	36.87	36.36	36.38	385170
2021-12-29	36.30	36.36	35.82	35.99	454597
2021-12-30	35.92	36.36	35.92	36.10	273866
2021-12-31	36.09	36.22	35.94	35.94	232308
2022-01-03	36.15	36.23	35.82	36.09	295592
2022-01-04	36.26	36.30	35.53	35.87	549737
2022-01-05	35.80	36.07	34.80	34.80	730580
2022-01-06	34.51	34.79	34.09	34.47	827348
2022-01-07	34.15	34.39	33.71	33.90	569144
2022-01-10	33.39	33.45	32.69	33.43	1029875
2022-01-11	33.08	33.68	32.82	33.63	942787
2022-01-12	34.09	34.26	33.78	33.98	460777
2022-01-13	33.80	33.80	32.68	32.74	1025003
2022-01-14	32.37	32.52	31.84	32.18	827788
2022-01-18	31.72	31.72	31.16	31.23	867355
2022-01-19	31.34	31.47	30.78	30.80	775579
2022-01-20	31.05	31.55	30.53	30.55	773834
2022-01-21	30.18	30.30	29.48	29.49	1233263
2022-01-24	28.68	29.36	27.84	29.30	1530217
2022-01-25	28.77	29.21	28.46	28.81	868484
2022-01-26	29.46	29.81	28.54	28.75	1574268
2022-01-27	28.89	28.99	27.98	28.08	1111392
2022-01-28	27.87	28.39	27.45	28.39	939831
2022-01-31	28.63	29.70	28.50	29.70	649145
2022-02-01	30.10	30.18	29.55	30.15	695796
2022-02-02	30.70	30.70	30.05	30.32	764052
2022-02-03	29.47	29.63	28.94	28.97	802558
2022-02-04	29.00	29.35	28.73	29.16	410687
2022-02-07	29.20	29.49	29.04	29.16	308399
2022-02-08	29.12	29.51	28.94	29.47	423543
2022-02-09	30.00	30.48	29.93	30.48	652028
2022-02-10	29.84	30.63	29.71	29.81	716688
2022-02-11	29.73	29.90	28.82	28.94	674440
2022-02-14	28.80	29.19	28.61	28.86	594338
2022-02-15	29.54	30.02	29.40	30.02	673133
2022-02-16	30.16	30.55	29.87	30.47	770364
2022-02-17	30.17	30.20	29.44	29.46	487087
2022-02-18	29.21	29.28	28.54	28.71	634465
2022-02-22	28.52	29.01	28.19	28.45	753596
2022-02-23	28.81	28.81	27.61	27.69	503921
2022-02-24	26.71	28.44	26.59	28.40	1335167
2022-02-25	28.85	29.30	28.47	29.30	680554
2022-02-28	28.98	29.80	28.98	29.57	824188
2022-03-01	29.64	29.79	28.77	29.02	535907
2022-03-02	29.44	29.81	29.04	29.74	728504
2022-03-03	29.69	29.69	28.98	29.14	689242
2022-03-04	28.59	28.72	27.81	28.09	938003
2022-03-07	27.62	27.72	26.62	26.62	806010
2022-03-08	26.82	27.47	26.35	26.71	690740
2022-03-09	27.50	27.94	27.33	27.81	527938
2022-03-10	27.42	27.51	27.01	27.33	606433
2022-03-11	27.51	27.55	26.53	26.53	597851
2022-03-14	26.58	26.82	26.02	26.13	523936
2022-03-15	26.01	26.57	25.81	26.54	530320
2022-03-16	27.15	27.86	26.92	27.86	791574
2022-03-17	27.99	28.75	27.99	28.75	571102
2022-03-18	28.63	29.62	28.57	29.56	603339
2022-03-21	29.59	29.76	29.15	29.39	774831
2022-03-22	29.12	29.53	29.05	29.46	426945
2022-03-23	29.20	29.30	28.75	28.75	521633
2022-03-24	29.00	29.41	28.80	29.41	664948
2022-03-25	29.30	29.31	28.73	29.00	465699
2022-03-28	28.81	29.08	28.53	29.08	372221
2022-03-29	29.57	29.97	29.53	29.96	521374
2022-03-30	29.77	29.95	29.36	29.50	523981
2022-03-31	29.52	29.64	29.00	29.01	443095
2022-04-01	29.18	29.21	28.82	29.11	335367
2022-04-04	29.11	29.39	29.06	29.37	416159
2022-04-05	29.35	29.35	28.41	28.51	350274
2022-04-06	28.01	28.01	27.38	27.66	804593
2022-04-07	27.55	27.80	27.26	27.62	409522
2022-04-08	27.39	27.54	27.18	27.23	490344
2022-04-11	26.62	26.64	26.27	26.32	782638
2022-04-12	26.39	26.67	25.83	25.91	794435
2022-04-13	26.06	26.62	26.01	26.57	617253
2022-04-14	26.70	26.72	26.07	26.07	450625
2022-04-18	25.76	25.98	25.60	25.80	657249
2022-04-19	25.84	26.36	25.77	26.33	533367
2022-04-20	26.52	26.58	26.11	26.17	567833
2022-04-21	26.74	26.92	25.65	25.73	401828
2022-04-22	25.50	25.54	24.75	24.79	612768
2022-04-25	24.49	24.94	24.44	24.92	694554
2022-04-26	24.72	24.72	23.83	23.83	1289501
2022-04-27	24.00	24.24	23.67	23.71	862752
2022-04-28	23.95	24.48	23.57	24.35	784849
2022-04-29	24.33	24.74	23.83	23.85	624998
2022-05-02	23.65	24.12	23.49	24.12	503064
2022-05-03	24.06	24.24	23.81	24.10	828426
2022-05-04	24.18	24.99	23.83	24.96	1013544
2022-05-05	24.67	24.67	23.53	23.79	1102028
2022-05-06	23.54	23.58	22.95	23.22	1207254
2022-05-09	22.73	22.73	21.89	21.97	1244792
2022-05-10	21.98	22.08	21.35	21.69	1925456
2022-05-11	21.59	21.98	21.19	21.22	1060200
2022-05-12	21.00	21.62	20.88	21.29	2501651
2022-05-13	21.79	22.50	21.79	22.46	762085
2022-05-16	22.33	22.57	22.17	22.29	603402
2022-05-17	22.78	23.02	22.57	23.00	705663
2022-05-18	22.73	23.06	22.29	22.37	647028
2022-05-19	22.45	23.04	22.42	22.80	879399
2022-05-20	23.00	23.03	22.06	22.58	705148
2022-05-23	22.80	22.94	22.59	22.85	516595
2022-05-24	22.66	22.69	22.23	22.45	616977
2022-05-25	22.25	22.86	22.25	22.73	469029
2022-05-26	22.52	23.27	22.51	23.18	635864
2022-05-27	23.27	23.78	23.27	23.78	472327
2022-05-31	24.05	24.08	23.69	23.85	528362
2022-06-01	24.03	24.16	23.33	23.44	496023
2022-06-02	23.58	24.41	23.56	24.41	669688
2022-06-03	23.98	24.09	23.68	23.74	371776
2022-06-06	24.16	24.19	23.70	23.79	408094
2022-06-07	23.50	24.00	23.42	23.98	370456
2022-06-08	23.71	24.02	23.65	23.70	398880
2022-06-09	23.60	23.70	23.11	23.11	329176
2022-06-10	22.67	22.76	22.29	22.31	586648
2022-06-13	21.38	21.52	20.97	21.03	1232811
2022-06-15	21.03	21.51	20.77	21.29	730748
2022-06-16	20.70	20.77	20.39	20.54	806342
2022-06-17	20.63	20.92	20.47	20.72	439465
2022-06-21	20.98	21.19	20.94	20.96	495345
2022-06-22	20.63	21.13	20.59	20.91	455869
2022-06-23	20.99	20.99	20.60	20.90	458305
2022-06-24	21.13	21.59	21.11	21.59	421973
2022-06-27	21.67	21.71	21.34	21.47	575854
2022-06-28	21.53	21.68	20.98	20.99	343222
2022-06-29	20.83	20.84	20.47	20.60	434761
2022-06-30	20.26	20.49	19.96	20.32	583354
2022-07-01	20.29	20.57	20.18	20.57	452802
2022-07-05	20.11	20.71	20.01	20.71	493341
2022-07-06	20.78	20.91	20.59	20.69	351330
2022-07-07	20.96	21.33	20.86	21.32	491546
2022-07-08	21.20	21.42	21.03	21.25	278125
2022-07-11	20.97	21.06	20.63	20.66	378979
2022-07-12	20.46	20.67	20.16	20.23	368274
2022-07-13	19.95	20.32	19.81	20.14	442625
2022-07-14	19.97	20.16	19.72	20.08	270594
2022-07-15	20.32	20.52	20.16	20.52	335807
2022-07-18	20.84	21.03	20.52	20.57	469124
2022-07-19	21.03	21.31	20.88	21.30	446213
2022-07-20	21.48	22.03	21.41	21.95	1932956
2022-07-21	22.00	22.37	21.95	22.37	517807
2022-07-22	22.31	22.41	21.74	21.88	464413
2022-07-25	21.71	21.71	21.50	21.64	432529
2022-07-26	21.45	21.47	21.12	21.14	589548
2022-07-27	21.48	22.04	21.41	21.96	462900
2022-07-28	21.96	22.23	21.71	22.19	1115220
2022-07-29	22.25	22.54	22.10	22.52	346528
2022-08-01	22.62	22.89	22.50	22.77	322425
2022-08-02	22.50	23.00	22.43	22.65	332013
2022-08-03	22.69	23.11	22.63	23.04	607000
2022-08-04	23.13	23.24	22.96	23.23	517174
2022-08-05	22.81	23.15	22.77	23.08	494984
2022-08-08	23.06	23.31	22.91	22.98	517542
2022-08-09	22.78	22.78	22.31	22.39	578198
2022-08-10	23.08	23.40	23.05	23.39	891468
2022-08-11	23.59	23.78	23.16	23.24	1575083
2022-08-12	23.44	23.76	23.38	23.76	558217
2022-08-15	23.70	23.83	23.59	23.80	376971
2022-08-16	23.55	23.68	23.28	23.55	354091
2022-08-17	23.26	23.26	22.93	23.05	492524
2022-08-18	23.06	23.13	22.94	23.05	310107
2022-08-19	22.78	22.78	22.27	22.32	671068
2022-08-22	21.94	21.97	21.58	21.61	558034
2022-08-23	21.61	21.93	21.58	21.60	380243
2022-08-24	21.61	21.91	21.58	21.77	247308
2022-08-25	21.80	22.12	21.73	22.12	350622
2022-08-26	22.11	22.11	21.21	21.22	514784
2022-08-29	20.96	21.15	20.90	20.92	731725
2022-08-30	21.08	21.19	20.60	20.72	419060
2022-08-31	20.83	20.94	20.58	20.60	290439
2022-09-01	20.21	20.22	19.79	20.14	662860
2022-09-02	20.34	20.39	19.85	19.94	575918
2022-09-06	20.01	20.05	19.74	19.84	356376
2022-09-07	19.58	20.10	19.53	20.09	456458
2022-09-08	19.97	20.41	19.87	20.41	262666
2022-09-09	20.72	21.03	20.72	21.01	326233
2022-09-12	21.21	21.31	21.11	21.25	379016
2022-09-13	20.52	20.62	20.05	20.07	539397
2022-09-14	20.05	20.13	19.86	20.05	409158
2022-09-15	19.87	20.18	19.76	19.79	656207
2022-09-16	19.63	19.63	19.28	19.43	592875
2022-09-19	19.23	19.47	19.22	19.46	253393
2022-09-20	19.25	19.41	19.13	19.25	302915
2022-09-22	19.04	19.06	18.57	18.65	542937
2022-09-23	18.39	18.48	18.10	18.32	493839
2022-09-26	18.29	18.60	18.14	18.21	458505
2022-09-27	18.43	18.54	18.09	18.23	430719
2022-09-28	18.30	18.77	18.21	18.70	517809
2022-09-29	18.32	18.40	18.00	18.20	868735
2022-09-30	18.14	18.55	18.08	18.08	420630
2022-10-03	18.34	18.72	18.18	18.62	463401
2022-10-04	19.06	19.53	19.06	19.53	423483
2022-10-05	19.17	19.46	18.99	19.33	481692
2022-10-06	19.28	19.51	19.15	19.18	404942
2022-10-07	18.93	19.00	18.50	18.56	397313
2022-10-10	18.56	18.58	18.16	18.28	644916
2022-10-11	18.17	18.36	17.83	18.04	476271
2022-10-12	18.10	18.12	17.87	18.01	321884
2022-10-13	17.54	18.41	17.33	18.32	555335
2022-10-14	18.34	18.42	17.66	17.67	401254
2022-10-17	18.04	18.40	18.04	18.32	430579
2022-10-18	18.76	18.90	18.39	18.57	363815
2022-10-19	18.54	18.74	18.30	18.41	293702
2022-10-20	18.40	18.79	18.32	18.33	349397
2022-10-21	18.25	18.75	18.05	18.73	455938
2022-10-24	18.64	18.82	18.45	18.76	231334
2022-10-25	18.95	19.59	18.88	19.58	520324
2022-10-26	19.48	20.02	19.45	19.60	393804
2022-10-27	19.68	19.87	19.50	19.52	424000
2022-10-28	19.40	19.78	19.32	19.78	426139
2022-10-31	19.64	19.75	19.53	19.62	345473
2022-11-01	20.24	20.26	19.76	19.80	245750
2022-11-02	19.64	19.79	18.95	18.95	489861
2022-11-03	18.68	19.09	18.65	18.87	471974
2022-11-04	19.38	19.54	19.09	19.43	746763
2022-11-07	19.60	19.73	19.44	19.68	422371
2022-11-08	19.94	20.19	19.69	19.94	434170
2022-11-09	19.71	19.77	19.40	19.42	280473
2022-11-10	20.35	20.97	20.35	20.97	533733
2022-11-11	21.28	21.81	21.25	21.76	1072016
2022-11-14	21.52	21.61	21.27	21.35	330118
2022-11-15	21.77	21.90	21.44	21.67	827370
2022-11-16	21.48	21.57	21.17	21.22	804770
2022-11-17	20.85	21.08	20.80	20.99	373113
2022-11-18	21.17	21.19	20.77	20.91	397268
2022-11-21	20.68	20.82	20.63	20.68	525645
2022-11-22	20.74	20.97	20.62	20.97	325364
2022-11-23	21.00	21.33	21.00	21.29	312777
2022-11-25	21.26	21.37	21.21	21.37	134336
2022-11-28	21.23	21.24	20.90	20.94	517119
2022-11-29	20.84	20.96	20.66	20.68	673283
2022-11-30	20.72	21.43	20.62	21.43	581813
2022-12-01	21.72	21.78	21.43	21.74	465472
2022-12-02	21.36	21.77	21.25	21.72	395732
2022-12-05	21.58	21.67	21.24	21.29	428801
2022-12-06	21.27	21.29	20.77	20.87	416598
2022-12-07	20.81	21.02	20.74	20.84	400041
2022-12-08	20.91	21.24	20.78	21.21	625193
2022-12-09	21.21	21.46	21.15	21.15	380566
2022-12-12	21.18	21.49	21.18	21.49	510411
2022-12-13	21.92	22.38	21.76	21.95	632386
2022-12-14	21.88	22.09	21.49	21.80	595640
2022-12-15	21.49	21.55	20.90	20.93	625486
2022-12-16	20.84	21.17	20.80	20.96	330756
2022-12-19	21.01	21.02	20.69	20.73	353285
2022-12-20	20.62	20.90	20.60	20.75	351655
2022-12-21	20.84	21.10	20.78	21.04	774494
2022-12-22	20.76	20.76	20.23	20.52	481360
2022-12-23	20.49	20.59	20.35	20.52	433770
2022-12-27	20.56	20.60	20.24	20.28	446301
2022-12-28	20.29	20.41	20.02	20.05	709626
2022-12-29	20.46	20.77	20.21	20.72	681414
2022-12-30	20.51	20.59	20.38	20.55	589619
2023-01-03	20.91	21.05	20.50	20.65	276861
2023-01-04	20.87	21.01	20.69	20.96	451134
2023-01-05	20.78	20.81	20.59	20.65	257277
2023-01-06	20.92	21.29	20.62	21.24	484714
2023-01-09	21.58	21.89	21.44	21.57	1319069
2023-01-10	21.53	21.71	21.45	21.71	524725
2023-01-11	21.94	22.15	21.87	22.14	455334
2023-01-12	22.38	22.44	21.87	22.44	481937
2023-01-13	22.18	22.50	22.10	22.49	883266
2023-01-17	22.70	22.84	22.53	22.84	561195
2023-01-18	23.15	23.24	22.65	22.65	444874
2023-01-19	22.51	22.61	22.33	22.40	604628
2023-01-20	22.56	22.87	22.34	22.87	1465395
2023-01-23	22.93	23.32	22.82	23.29	869079
2023-01-24	23.20	23.37	23.11	23.22	759733
2023-01-25	22.96	23.30	22.80	23.25	477072
2023-01-26	23.42	23.50	23.14	23.48	418477
2023-01-27	23.41	23.88	23.41	23.77	479994
2023-01-30	23.74	23.84	23.45	23.45	547281
2023-01-31	23.55	23.80	23.37	23.80	441036
2023-02-01	23.80	24.70	23.80	24.58	901156
2023-02-02	24.99	25.11	24.64	24.95	1063860
2023-02-03	24.63	24.88	24.41	24.55	482030
2023-02-06	24.20	24.39	24.09	24.18	708317
2023-02-07	24.33	24.70	24.11	24.66	551428
2023-02-08	24.64	24.68	24.25	24.28	620521
2023-02-09	24.66	24.73	24.00	24.02	735948
2023-02-10	23.95	24.03	23.73	23.87	511245
2023-02-13	23.91	24.08	23.74	24.00	428814
2023-02-14	23.93	24.31	23.66	24.25	635545
2023-02-15	24.02	24.32	23.91	24.28	844085
2023-02-16	24.00	24.22	23.82	23.95	392908
2023-02-17	23.66	23.71	23.39	23.58	380133
2023-02-21	23.34	23.40	22.93	22.93	664372
2023-02-22	22.92	23.11	22.79	22.91	435923
2023-02-23	23.45	23.59	23.16	23.46	550441
2023-02-24	23.24	23.27	23.06	23.24	576931
2023-02-27	23.64	23.72	23.51	23.55	528548
2023-02-28	23.59	23.73	23.51	23.54	435378
2023-03-01	23.75	23.81	23.53	23.60	354034
2023-03-02	23.38	23.72	23.30	23.67	384965
2023-03-03	23.79	24.46	23.76	24.41	1047592
2023-03-06	24.61	24.61	24.29	24.30	2283317
2023-03-07	24.34	24.39	23.89	23.91	479491
2023-03-08	24.10	24.20	23.95	24.20	365526
2023-03-09	24.36	24.45	23.78	23.80	518203
2023-03-10	23.85	23.85	23.22	23.29	834759
2023-03-13	22.96	23.56	22.88	23.31	1073423
2023-03-14	23.67	23.76	23.44	23.71	425874
2023-03-15	23.14	23.46	22.80	23.16	909116
2023-03-16	23.28	24.00	23.28	23.99	1058786
2023-03-17	23.84	24.02	23.66	23.76	886682
2023-03-20	23.87	24.10	23.83	24.05	714546
2023-03-21	24.28	24.56	24.16	24.51	823122
2023-03-22	24.66	24.86	24.22	24.23	674774
2023-03-23	24.53	24.76	24.27	24.45	861299
2023-03-24	24.37	24.38	24.14	24.36	1264499
2023-03-27	24.50	24.58	24.36	24.48	478632
2023-03-28	24.47	24.50	24.26	24.36	347868
2023-03-29	24.64	24.83	24.56	24.83	654699
2023-03-30	25.06	25.09	24.92	25.03	725354
2023-03-31	25.16	25.51	25.05	25.50	735886
2023-04-03	25.41	25.46	25.19	25.46	521815
2023-04-04	25.47	25.48	25.00	25.07	1358241
2023-04-05	24.83	24.86	24.44	24.59	612949
2023-04-06	24.41	24.59	24.26	24.50	480490
2023-04-10	24.39	24.69	24.27	24.69	404899
2023-04-11	24.77	24.84	24.63	24.73	455134
2023-04-12	25.00	25.05	24.62	24.64	348553
2023-04-13	24.89	25.10	24.78	25.05	1111855
2023-04-14	24.96	25.10	24.69	24.89	415189
2023-04-17	25.00	25.05	24.78	24.98	1105154
2023-04-18	25.20	25.20	25.00	25.10	515735
2023-04-19	24.99	25.15	24.99	25.12	503146
2023-04-20	24.98	25.19	24.90	25.00	656633
2023-04-21	25.12	25.21	24.92	25.20	353095
2023-04-24	25.08	25.22	24.99	25.11	441914
2023-04-25	25.00	25.03	24.62	24.62	492230
2023-04-26	24.80	24.80	24.48	24.53	410060
2023-04-27	24.72	25.00	24.69	25.00	1309577
2023-04-28	24.77	24.95	24.63	24.91	430639
2023-05-01	25.06	25.20	25.00	25.12	631833
2023-05-02	25.05	25.12	24.65	24.78	1351869
2023-05-03	24.79	25.11	24.74	24.86	500504
2023-05-04	24.87	24.99	24.79	24.92	730082
2023-05-05	25.14	25.36	25.03	25.30	522394
2023-05-08	25.37	25.37	25.08	25.32	546342
2023-05-09	25.20	25.33	25.16	25.28	326987
2023-05-10	25.50	25.65	25.33	25.57	713318
2023-05-11	25.65	25.65	25.34	25.48	582414
2023-05-12	25.58	25.59	25.21	25.36	567739
2023-05-15	25.51	25.74	25.33	25.73	617852
2023-05-16	25.64	25.75	25.50	25.65	617548
2023-05-17	25.69	25.92	25.50	25.90	1169607
2023-05-18	26.00	26.45	26.00	26.43	2033710
2023-05-19	26.67	26.68	26.50	26.58	1946517
2023-05-22	26.58	26.93	26.38	26.84	2095750
2023-05-23	26.58	26.69	26.22	26.22	897905
2023-05-24	26.10	26.24	25.96	26.14	763843
2023-05-25	27.07	27.14	26.69	26.93	2200408
2023-05-26	27.03	27.46	26.89	27.39	3338973
2023-05-30	27.84	28.00	27.55	27.78	4376120
2023-05-31	27.51	27.54	27.06	27.28	1326979
2023-06-01	27.30	27.91	27.15	27.82	1852219
2023-06-02	28.29	28.39	28.07	28.22	1796793
2023-06-05	28.37	28.56	28.21	28.44	2455937
2023-06-06	28.50	28.70	28.30	28.68	1590183
2023-06-07	28.62	28.68	28.00	28.00	1882466
2023-06-08	27.94	28.23	27.82	28.21	1209984
2023-06-09	28.42	28.61	28.20	28.34	1401621
2023-06-12	28.62	28.83	28.53	28.81	1584114
2023-06-13	29.18	29.38	28.95	29.30	2639924
2023-06-14	29.34	29.51	29.03	29.42	1746741
2023-06-15	29.33	29.82	29.18	29.72	2239086
2023-06-16	29.99	30.00	29.57	29.59	1784844
2023-06-20	29.45	29.45	29.03	29.28	1722810
2023-06-21	29.28	29.28	28.75	28.94	1921214
2023-06-22	28.58	28.82	28.45	28.70	1487072
2023-06-23	28.11	28.19	27.87	27.94	2040926
2023-06-26	28.01	28.22	27.73	27.76	1473447
2023-06-27	27.91	28.23	27.72	28.18	1437631
2023-06-28	28.11	28.51	28.10	28.41	1010490
2023-06-29	28.37	28.42	28.18	28.30	891607
2023-06-30	28.62	28.91	28.61	28.74	1913675
2023-07-03	28.92	28.95	28.78	28.87	898192
2023-07-05	28.59	28.68	28.44	28.53	1160535
2023-07-06	28.18	28.18	27.64	27.95	1339258
2023-07-07	27.95	28.49	27.90	28.21	1205539
2023-07-10	28.08	28.57	28.08	28.57	1340703
2023-07-11	28.75	28.90	28.63	28.89	1334419
2023-07-12	29.10	29.31	29.06	29.25	1531082
2023-07-13	29.65	29.92	29.53	29.87	1894357
2023-07-14	29.81	29.87	29.33	29.41	1431700
2023-07-17	29.50	29.84	29.33	29.78	2017300
2023-07-18	29.96	30.20	29.72	30.13	1990533
2023-07-19	30.26	30.26	29.85	29.94	2254352
2023-07-20	29.73	29.73	29.05	29.13	2583224
2023-07-21	29.21	29.35	28.91	28.94	2585002
2023-07-24	29.09	29.10	28.68	28.72	1697054
2023-07-25	28.84	29.21	28.76	29.06	1321142
2023-07-26	29.08	29.39	28.92	29.25	1139111
2023-07-27	29.73	29.78	28.89	28.97	1651394
2023-07-28	29.27	29.27	28.95	29.07	2381315
2023-07-31	29.02	29.15	28.86	29.14	2328878
2023-08-01	28.88	28.90	28.44	28.73	1141061
2023-08-02	28.27	28.28	27.51	27.71	2190654
2023-08-03	27.44	27.72	27.25	27.56	2413233
2023-08-04	27.87	27.94	27.49	27.53	1326677
2023-08-07	27.73	27.73	27.40	27.61	854179
2023-08-08	27.32	27.32	26.95	27.12	1142315
2023-08-09	26.98	26.99	26.41	26.52	1390801
2023-08-10	26.76	27.03	26.48	26.57	1082243
2023-08-11	26.37	26.45	26.20	26.29	1180094
2023-08-14	26.16	26.59	26.02	26.59	1071236
2023-08-15	26.48	26.64	26.28	26.29	670959
2023-08-16	26.19	26.22	25.81	25.81	1145562
2023-08-17	25.88	25.93	25.32	25.38	1633814
2023-08-18	25.11	25.50	25.10	25.42	1667784
2023-08-21	25.46	25.75	25.32	25.70	1139457
2023-08-22	25.97	25.97	25.52	25.57	763737
2023-08-23	25.75	26.17	25.71	26.11	998657
2023-08-24	26.39	26.39	25.63	25.65	3276597
2023-08-25	25.74	26.00	25.42	25.78	1028294
2023-08-28	26.01	26.18	25.88	26.13	853619
2023-08-29	26.01	26.64	25.91	26.61	1103198
2023-08-30	26.71	26.92	26.61	26.83	1084905
2023-08-31	26.89	26.96	26.67	26.73	1316200
2023-09-01	27.00	27.05	26.65	26.73	747873
2023-09-05	26.70	26.70	26.46	26.58	643938
2023-09-06	26.53	26.70	26.31	26.46	770054
2023-09-07	26.21	26.21	25.89	26.15	922310
2023-09-08	26.09	26.14	25.84	25.87	831363
2023-09-11	25.96	25.96	25.96	25.96	15450
2023-09-12	25.74	26.00	25.65	25.79	489494
2023-09-13	25.66	25.76	25.55	25.63	1063206
2023-09-14	25.88	25.94	25.64	25.79	972021
2023-09-15	25.75	25.79	25.34	25.42	1022522
2023-09-18	25.30	25.58	25.30	25.51	572900
2023-09-19	25.46	25.46	25.20	25.37	932599
2023-09-20	25.57	25.67	25.07	25.09	605159
2023-09-21	24.75	24.75	24.45	24.46	1542604
2023-09-22	24.65	24.75	24.50	24.57	693986
2023-09-25	24.41	24.62	24.33	24.62	949805
2023-09-26	24.30	24.42	24.09	24.12	913183
2023-09-27	24.36	24.51	24.15	24.41	762434
2023-09-28	24.55	24.82	24.39	24.71	499466
2023-09-29	25.03	25.06	24.66	24.72	568477
2023-10-02	24.80	24.90	24.61	24.70	690617
2023-10-03	24.41	24.54	24.03	24.14	1638556
2023-10-04	24.24	24.37	24.02	24.35	958146
2023-10-05	24.38	24.49	24.21	24.43	651570
2023-10-06	24.18	24.77	24.13	24.73	894278
2023-10-09	24.53	24.68	24.33	24.60	1868928
2023-10-10	24.66	25.05	24.66	24.90	1043308
2023-10-11	24.93	25.00	24.59	24.76	1960743
2023-10-12	24.93	25.00	24.49	24.53	1042960
2023-10-13	24.53	24.65	24.21	24.29	699982
2023-10-16	24.21	24.54	24.18	24.50	543831
2023-10-17	24.22	24.67	24.12	24.48	799506
2023-10-18	24.13	24.16	23.69	23.71	1383362
2023-10-19	23.74	23.90	23.47	23.52	1156959
2023-10-20	23.30	23.35	22.98	23.05	896398
2023-10-23	22.87	23.36	22.78	23.15	885816
2023-10-24	23.20	23.39	23.14	23.33	677389
2023-10-25	23.25	23.33	22.74	22.74	1076782
2023-10-26	22.62	22.80	22.28	22.41	1376869
2023-10-27	22.63	22.63	22.26	22.34	863040
2023-10-30	22.61	22.70	22.40	22.53	913924
2023-10-31	22.56	22.82	22.47	22.77	1068125
2023-11-01	22.82	23.11	22.77	23.10	784926
2023-11-02	23.56	23.88	23.55	23.85	804883
2023-11-03	24.21	24.51	24.11	24.45	638645
2023-11-06	24.73	24.73	24.29	24.43	425039
2023-11-07	24.27	24.50	24.23	24.39	468810
2023-11-08	24.30	24.43	24.19	24.31	571967
2023-11-09	24.62	24.74	24.16	24.19	560195
2023-11-10	24.32	24.57	24.16	24.57	504068
2023-11-13	24.49	24.67	24.37	24.61	721400
2023-11-14	25.30	25.55	25.21	25.53	1080803
2023-11-15	25.73	25.92	25.55	25.64	2442827
2023-11-16	25.54	25.69	25.46	25.68	1066791
2023-11-17	25.79	25.91	25.75	25.85	1531354
2023-11-20	25.98	26.32	25.93	26.23	1837243
2023-11-21	26.23	26.35	26.15	26.26	1914746
2023-11-22	26.40	26.48	26.07	26.25	1508040
2023-11-24	26.20	26.29	26.14	26.24	266050
2023-11-27	26.19	26.29	26.09	26.25	423549
2023-11-28	26.14	26.29	26.06	26.16	694733
2023-11-29	26.44	26.69	26.44	26.53	2271175
2023-11-30	26.71	26.71	26.36	26.43	910361
2023-12-01	26.38	27.04	26.32	27.03	1087681
2023-12-04	26.69	26.87	26.48	26.72	1501431
2023-12-05	26.56	26.65	26.39	26.57	848133
2023-12-06	26.80	26.85	26.35	26.36	990124
2023-12-07	26.40	26.56	26.24	26.55	832300
2023-12-08	26.51	26.77	26.38	26.72	1092472
2023-12-11	26.73	26.88	26.67	26.84	1008293
2023-12-12	26.80	26.98	26.68	26.98	623983
2023-12-13	27.01	27.49	26.74	27.44	1364153
2023-12-14	27.71	28.03	27.62	27.92	2201335
2023-12-15	28.24	28.44	28.13	28.19	1021236
2023-12-18	28.21	28.33	28.07	28.25	806936
2023-12-19	28.43	28.60	28.40	28.59	1098457
2023-12-20	28.63	28.64	27.90	27.91	855645
2023-12-21	28.34	28.50	28.19	28.50	1357094
2023-12-22	28.61	28.61	28.26	28.39	567182
2023-12-26	28.47	28.66	28.40	28.61	653326
2023-12-27	28.72	28.72	28.54	28.69	912219
2023-12-28	28.76	28.85	28.68	28.72	607112
2023-12-29	28.74	28.77	28.39	28.50	706870
2024-01-02	28.22	28.22	27.63	27.71	2393156
2024-01-03	27.32	27.37	26.90	26.93	3850836
2024-01-04	26.88	27.06	26.74	26.87	5300481
2024-01-05	26.76	27.08	26.69	26.84	847825
2024-01-08	26.99	27.72	26.97	27.70	1135146
2024-01-09	27.65	27.91	27.48	27.73	618284
2024-01-10	28.12	28.47	28.12	28.41	1283545
2024-01-11	28.69	28.78	28.29	28.68	1097292
2024-01-12	28.93	29.10	28.75	28.79	775109
2024-01-16	28.66	28.78	28.46	28.59	2329699
2024-01-17	28.21	28.21	27.80	28.14	1264371
2024-01-18	28.45	28.46	28.15	28.45	1134873
2024-01-19	28.49	28.72	28.22	28.71	1162996
2024-01-22	28.96	29.24	28.96	29.07	1392234
2024-01-23	29.15	29.18	28.89	29.05	954000
2024-01-24	29.27	29.30	28.85	28.86	1187842
2024-01-25	29.09	29.24	28.88	29.00	908257
2024-01-26	29.05	29.33	29.04	29.20	1184076
2024-01-29	29.07	29.56	28.99	29.56	831935
2024-01-30	29.46	29.47	29.20	29.23	798784
2024-01-31	29.01	29.14	28.57	28.58	1465421
2024-02-01	28.83	29.14	28.71	29.13	961406
2024-02-02	29.03	29.42	28.90	29.39	1053098
2024-02-05	29.31	29.38	29.00	29.30	919943
2024-02-06	29.20	29.20	28.77	29.07	939213
2024-02-07	29.11	29.35	29.00	29.32	1016459
2024-02-08	29.32	29.47	29.13	29.37	889893
2024-02-09	29.59	29.95	29.53	29.91	1376185
2024-02-12	30.00	30.32	29.86	29.99	1432907
2024-02-13	29.23	29.63	28.85	29.28	1571502
2024-02-14	29.70	29.90	29.51	29.89	1066900
2024-02-15	30.13	30.24	30.02	30.14	1385234
2024-02-16	30.30	30.30	29.84	29.97	1193942
2024-02-20	30.07	30.08	29.56	29.82	1614146
2024-02-21	29.67	29.67	29.24	29.46	1638724
2024-02-22	30.58	30.80	30.38	30.76	1719945
2024-02-23	30.97	31.14	30.61	30.73	1434419
2024-02-26	31.18	31.18	30.88	31.01	1403079
2024-02-27	31.33	31.34	30.97	31.14	1229693
2024-02-28	31.00	31.02	30.69	30.81	978540
2024-02-29	31.10	31.34	30.98	31.18	1183157
2024-03-01	31.38	31.76	31.13	31.74	1313872
2024-03-04	32.03	32.27	31.88	31.97	1610233
2024-03-05	31.97	32.05	31.51	31.70	1034975
2024-03-06	32.26	32.58	32.04	32.35	1615758
2024-03-07	32.69	32.92	32.51	32.89	1872021
2024-03-08	33.26	33.60	32.27	32.38	2274313
2024-03-11	32.16	32.16	31.78	31.84	1290174
2024-03-12	31.98	32.35	31.60	32.35	1079636
2024-03-13	32.18	32.21	31.94	32.08	1360323
2024-03-14	32.11	32.11	31.33	31.56	954911
2024-03-15	31.52	31.79	31.46	31.65	837870
2024-03-18	32.09	32.19	31.82	31.87	942985
2024-03-19	31.61	31.95	31.37	31.89	1275223
2024-03-20	31.98	32.32	31.80	32.27	1098404
2024-03-21	32.48	32.51	32.22	32.24	1318807
2024-03-22	32.19	32.20	31.95	32.14	1377414
2024-03-25	31.87	32.08	31.78	31.94	571374
2024-03-26	32.19	32.20	31.90	31.92	578939
2024-03-27	32.02	32.03	31.55	31.82	920281
2024-03-28	31.81	31.95	31.77	31.81	572699
2024-04-01	31.84	31.99	31.54	31.63	915041
2024-04-02	31.16	31.16	30.88	31.05	951406
2024-04-03	30.91	31.23	30.78	31.09	629465
2024-04-04	31.30	31.36	30.57	30.57	831325
2024-04-05	30.51	30.84	30.38	30.70	1381805
2024-04-08	30.84	30.89	30.67	30.77	1188310
2024-04-09	31.02	31.07	30.71	31.02	1434650
2024-04-10	30.49	30.73	30.41	30.55	732331
2024-04-11	30.67	30.92	30.47	30.89	619821
2024-04-12	30.59	30.59	29.98	30.09	834580
2024-04-15	30.34	30.40	29.45	29.51	1029044
2024-04-16	29.37	29.60	29.19	29.41	947311
2024-04-17	29.45	29.55	29.01	29.08	1026859
2024-04-18	29.31	29.54	29.10	29.24	1109671
2024-04-19	29.09	29.20	28.58	28.65	747338
2024-04-22	28.98	29.24	28.75	29.11	698499
2024-04-23	29.16	29.71	29.16	29.64	465590
2024-04-24	29.82	29.91	29.40	29.56	675028
2024-04-25	28.95	29.41	28.91	29.34	635902
2024-04-26	29.71	30.15	29.71	30.08	990880
2024-04-29	30.20	30.34	30.11	30.27	487657
2024-04-30	30.17	30.35	29.88	29.88	607060
2024-05-01	29.78	30.49	29.65	29.82	660916
2024-05-02	30.26	30.47	29.90	30.40	538761
2024-05-03	30.81	31.00	30.64	30.92	782559
2024-05-06	31.03	31.38	31.01	31.38	526121
2024-05-07	31.31	31.55	31.26	31.40	391698
2024-05-08	31.11	31.23	30.94	31.20	579035
2024-05-09	31.20	31.40	31.08	31.34	374500
2024-05-10	31.46	31.51	31.20	31.27	531356
2024-05-13	31.39	31.48	31.29	31.32	389072
2024-05-14	31.29	31.51	31.25	31.49	400846
2024-05-15	31.58	31.96	31.50	31.95	566493
2024-05-16	31.99	32.06	31.76	31.76	360030
2024-05-17	31.79	31.80	31.52	31.60	376975
2024-05-20	31.80	31.94	31.65	31.92	422108
2024-05-21	31.60	31.62	31.48	31.57	654610
2024-05-22	31.47	31.48	31.09	31.21	420610
2024-05-23	31.87	31.90	31.11	31.25	717546
2024-05-24	31.36	31.58	31.27	31.53	575462
2024-05-28	31.56	31.65	31.38	31.55	498729
2024-05-29	31.12	31.17	30.95	31.05	701830
2024-05-30	30.87	30.99	30.63	30.74	467170
2024-05-31	30.90	31.02	30.35	30.78	496555
2024-06-03	31.16	31.31	30.87	31.12	574281
2024-06-04	31.18	31.24	31.00	31.13	425801
2024-06-05	31.26	31.64	31.13	31.64	518579
2024-06-06	31.64	31.64	31.30	31.47	394234
2024-06-07	31.18	31.26	31.01	31.06	402997
2024-06-10	31.00	31.32	30.86	31.29	462925
2024-06-11	31.15	31.21	30.92	31.13	486705
2024-06-12	31.70	32.11	31.67	31.82	690877
2024-06-13	31.83	31.90	31.47	31.62	453605
2024-06-14	31.38	31.41	31.22	31.40	556424
2024-06-17	31.20	31.51	31.13	31.45	393444
2024-06-18	31.45	31.65	31.37	31.63	509231
2024-06-20	31.62	31.62	30.96	31.06	758301
2024-06-21	30.85	30.87	30.57	30.76	598656
2024-06-24	30.73	30.84	30.46	30.46	715884
2024-06-25	30.56	30.86	30.48	30.83	458850
2024-06-26	30.76	30.90	30.68	30.80	532068
2024-06-27	30.57	30.78	30.54	30.78	624279
2024-06-28	30.83	31.08	30.70	30.85	432774
2024-07-01	30.87	30.95	30.68	30.72	331806
2024-07-02	30.56	30.81	30.52	30.79	446025
2024-07-03	30.79	31.13	30.78	31.09	274153
2024-07-05	31.24	31.26	31.04	31.21	419507
2024-07-08	31.24	31.49	31.23	31.36	1498561
2024-07-09	31.44	31.53	31.24	31.35	472639
2024-07-10	31.44	31.71	31.39	31.69	524362
2024-07-11	31.90	32.11	31.65	31.67	723739
2024-07-12	31.97	32.38	31.97	32.21	801368
2024-07-15	32.23	32.30	31.94	32.03	607630
2024-07-16	32.05	32.25	31.99	32.23	417514
2024-07-17	31.72	31.88	31.32	31.42	844068
2024-07-18	31.40	31.49	30.65	30.81	959266
2024-07-19	30.94	31.06	30.71	30.85	369883
2024-07-22	31.07	31.25	30.96	31.24	511971
2024-07-23	30.98	31.26	30.75	31.12	450498
2024-07-24	30.71	30.94	30.19	30.21	796869
2024-07-25	29.94	30.42	29.48	29.81	637063
2024-07-26	30.38	30.49	30.23	30.39	482963
2024-07-29	30.48	30.52	30.07	30.17	691746
2024-07-30	30.20	30.43	29.61	29.78	453393
2024-07-31	30.72	31.06	30.55	30.80	667543
2024-08-01	30.53	30.53	29.18	29.46	913690
2024-08-02	28.72	28.72	28.13	28.60	963957
2024-08-05	26.81	28.07	26.60	27.68	2918249
2024-08-06	27.71	28.59	27.71	28.19	1084837
2024-08-07	28.95	29.21	28.26	28.27	1068596
2024-08-08	28.63	29.17	28.42	29.06	518861
2024-08-09	28.87	29.11	28.76	29.03	465438
2024-08-12	29.04	29.36	28.98	29.18	432942
2024-08-13	29.45	29.91	29.45	29.89	430207
2024-08-14	29.98	30.07	29.74	29.92	285456
2024-08-15	30.01	30.35	30.01	30.28	1186906
2024-08-16	30.29	30.56	30.29	30.50	351361
2024-08-19	30.55	31.07	30.50	31.07	663602
2024-08-20	31.16	31.26	30.86	30.90	432157
2024-08-21	31.25	31.71	31.25	31.64	506689
2024-08-22	31.75	31.80	31.08	31.13	379219
2024-08-23	31.53	31.90	31.51	31.87	486993
2024-08-26	31.74	31.86	31.45	31.49	250435
2024-08-27	31.42	31.77	31.33	31.69	303993
2024-08-28	31.58	31.72	31.16	31.31	402436
2024-08-29	31.40	31.81	31.37	31.40	473405
2024-08-30	31.54	31.74	31.31	31.56	639606
2024-09-03	31.15	31.17	30.04	30.17	1076554
2024-09-04	29.76	30.30	29.76	29.97	799972
2024-09-05	29.77	30.02	29.64	29.93	697801
2024-09-06	29.65	29.78	28.83	29.00	602029
2024-09-09	29.39	29.67	29.38	29.45	381027
2024-09-10	29.42	29.44	29.04	29.41	375102
2024-09-11	29.31	30.04	29.09	30.00	439916
2024-09-12	30.07	30.54	29.97	30.45	522205
2024-09-13	30.41	30.69	30.41	30.54	275944
2024-09-16	30.43	30.61	30.39	30.52	326658
2024-09-17	30.66	30.74	30.35	30.47	300433
2024-09-18	30.43	30.94	30.24	30.36	491841
2024-09-19	31.02	31.18	30.91	31.05	648903
2024-09-20	31.05	31.14	30.75	30.99	301816
2024-09-23	31.05	31.24	31.01	31.14	311048
2024-09-24	31.06	31.36	30.94	31.33	280276
2024-09-25	31.59	31.78	31.48	31.56	351719
2024-09-26	32.39	32.42	31.91	32.27	541037
2024-09-27	32.20	32.42	31.85	32.00	379758
2024-09-30	31.98	32.29	31.89	32.15	379079
2024-10-01	32.21	32.26	31.50	31.65	479667
2024-10-02	31.60	31.86	31.42	31.76	392786
2024-10-03	31.54	31.74	31.46	31.56	235376
2024-10-04	31.91	32.08	31.71	32.07	394994
2024-10-07	31.85	32.05	31.76	31.84	323599
2024-10-08	31.79	31.97	31.71	31.95	804979
2024-10-09	31.87	32.01	31.82	32.00	619551
2024-10-10	31.67	32.00	31.57	31.99	391852
2024-10-11	31.87	32.23	31.87	32.20	424688
2024-10-14	32.21	32.45	32.21	32.40	455957
2024-10-15	32.27	32.34	31.55	31.59	487587
2024-10-16	31.50	31.62	31.33	31.56	541132
2024-10-17	31.82	31.94	31.46	31.49	403412
2024-10-18	31.87	32.10	31.82	32.05	315123
2024-10-21	32.00	32.22	31.83	32.06	316478
2024-10-22	31.67	31.78	31.61	31.68	275083
2024-10-23	31.42	31.42	30.88	31.11	423810
2024-10-24	31.37	31.52	31.19	31.46	623936
2024-10-25	31.67	31.93	31.57	31.63	725349
2024-10-28	32.06	32.18	32.04	32.12	344008
2024-10-29	32.17	32.45	31.95	32.40	544751
2024-10-30	32.34	32.65	32.31	32.38	329381
2024-10-31	32.33	32.37	31.70	31.76	374958
2024-11-01	31.90	32.20	31.86	32.00	242138
2024-11-04	32.08	32.38	32.03	32.11	247291
2024-11-05	32.27	32.85	32.27	32.82	428195
2024-11-06	33.19	33.31	32.83	33.26	747584
2024-11-07	33.20	33.57	33.17	33.54	512625
2024-11-08	33.50	33.75	33.45	33.73	290447
2024-11-11	33.80	33.97	33.66	33.81	537993
2024-11-12	33.42	33.57	33.03	33.28	931406
2024-11-13	33.24	33.24	32.91	32.94	438342
2024-11-14	33.12	33.12	32.54	32.59	368755
2024-11-15	32.36	32.48	32.00	32.11	399423
2024-11-18	32.11	32.35	31.96	32.22	275121
2024-11-19	32.24	32.86	32.07	32.82	404093
2024-11-20	32.82	32.89	32.36	32.72	813748
2024-11-21	32.89	33.31	32.70	33.19	622962
2024-11-22	33.11	33.44	33.07	33.41	321134
2024-11-25	33.78	33.90	33.28	33.41	487430
2024-11-26	33.33	33.41	33.16	33.27	296746
2024-11-27	33.05	33.15	32.66	32.94	402100
2024-11-29	33.05	33.40	33.03	33.37	234145
2024-12-02	33.47	33.49	33.29	33.40	449990
2024-12-03	33.46	33.61	33.37	33.58	280845
2024-12-04	33.70	34.17	33.69	34.15	741612
2024-12-05	34.10	34.21	33.90	33.90	575388
2024-12-06	34.21	34.27	34.08	34.18	538101
2024-12-09	34.06	34.20	33.68	33.81	548017
2024-12-10	33.75	33.95	33.34	33.39	418513
2024-12-11	33.74	33.81	33.51	33.73	339447
2024-12-12	33.38	33.64	33.34	33.36	365823
2024-12-13	33.25	33.28	32.85	33.02	371007
2024-12-16	33.11	33.32	32.92	33.25	623881
2024-12-17	33.06	33.19	32.85	33.12	343646
2024-12-18	33.34	33.55	31.97	32.06	933354
2024-12-19	32.23	32.40	31.65	31.80	1211768
2024-12-20	31.63	32.47	31.51	32.29	457956
2024-12-23	32.19	32.42	32.01	32.38	406005
2024-12-24	32.30	32.65	32.30	32.64	181460
2024-12-26	32.39	32.97	32.34	32.92	323400
2024-12-27	32.75	32.82	32.28	32.52	446839
2024-12-30	32.37	32.44	31.93	32.22	901498
2024-12-31	32.26	32.36	31.86	31.95	584692
2025-01-02	32.28	32.61	32.09	32.33	632322
2025-01-03	32.39	33.00	32.39	32.95	578561
2025-01-06	33.29	33.48	33.11	33.18	1299831
2025-01-07	33.49	33.50	32.45	32.56	959960
2025-01-08	32.50	32.50	32.09	32.39	524597
2025-01-10	32.00	32.21	31.51	31.79	1047504
2025-01-13	31.20	31.49	31.08	31.46	478653
2025-01-14	31.69	31.83	31.28	31.49	436325
2025-01-15	32.24	32.51	32.11	32.39	429433
2025-01-16	32.67	32.72	32.48	32.59	299375
2025-01-17	33.18	33.18	32.97	33.03	458321
2025-01-21	33.49	34.00	33.32	33.98	994431
2025-01-22	34.32	34.49	34.20	34.38	1368250
2025-01-23	34.12	34.54	34.02	34.53	1124483
2025-01-24	34.67	34.86	34.47	34.49	558938
2025-01-27	33.35	33.56	32.79	33.01	1299489
2025-01-28	33.30	33.82	32.97	33.78	813483
2025-01-29	33.70	33.72	33.10	33.33	465072
2025-01-30	33.42	33.52	33.14	33.45	756657
2025-01-31	33.46	33.88	33.14	33.18	499167
2025-02-03	32.31	32.84	32.11	32.62	710899
2025-02-04	32.85	33.25	32.79	33.14	421093
2025-02-05	33.17	33.61	33.17	33.61	399413
2025-02-06	33.74	33.78	33.40	33.55	577877
2025-02-07	33.76	34.08	33.49	33.56	779828
2025-02-10	33.91	34.29	33.91	34.27	547879
2025-02-11	34.20	34.25	33.91	34.02	449037
2025-02-12	33.61	34.19	33.61	34.14	430290
2025-02-13	34.04	34.10	33.69	33.96	440612
2025-02-14	33.89	33.97	33.67	33.82	367293
2025-02-18	34.33	34.51	34.29	34.49	937638
2025-02-19	34.44	34.52	34.22	34.33	593669
2025-02-20	34.48	34.48	33.95	34.32	510395
2025-02-21	34.54	34.54	33.58	33.63	533520
2025-02-24	33.55	33.62	32.91	33.02	1011352
2025-02-25	33.25	33.28	32.56	32.98	860433
2025-02-26	33.13	33.60	33.10	33.23	468558
2025-02-27	33.33	33.36	32.18	32.22	736483
2025-02-28	31.65	32.09	31.50	32.07	637536
2025-03-03	32.42	32.44	31.05	31.28	659436
2025-03-04	30.87	31.73	30.48	31.23	787309
2025-03-05	31.40	31.94	31.29	31.89	568507
2025-03-06	31.47	31.72	30.89	30.96	722918
2025-03-07	31.02	31.31	30.51	31.24	305610
2025-03-10	30.63	30.71	29.70	29.99	1045631
2025-03-11	30.08	30.50	29.85	30.18	798868
2025-03-12	30.78	30.92	30.32	30.60	388223
2025-03-13	30.27	30.27	29.67	29.75	701630
2025-03-14	30.31	30.69	30.25	30.66	571906
2025-03-17	30.63	31.03	30.61	30.88	409912
2025-03-18	30.65	30.80	30.34	30.50	485559
2025-03-19	30.58	31.05	30.50	30.83	471259
2025-03-20	30.40	30.77	30.32	30.53	315945
2025-03-21	30.07	30.35	29.96	30.34	434980
2025-03-24	30.48	30.70	30.48	30.68	462226
2025-03-25	30.71	30.75	30.60	30.74	272098
2025-03-26	30.61	30.61	29.95	30.04	506410
2025-03-27	30.00	30.14	29.76	29.86	440417
2025-03-28	29.33	29.42	28.81	28.95	699836
2025-03-31	28.29	28.56	27.97	28.46	1444511
2025-04-01	28.33	28.66	28.08	28.63	545675
2025-04-02	28.32	29.07	28.23	28.93	810519
2025-04-03	27.59	27.79	27.22	27.24	1463210
2025-04-04	26.16	26.30	25.08	25.38	1761891
2025-04-07	24.02	25.79	23.82	24.80	1607382
2025-04-08	26.00	26.06	24.17	24.51	1561341
2025-04-09	24.52	27.60	24.48	27.49	1231772
2025-04-10	26.79	26.84	25.65	26.33	1062386
2025-04-11	26.44	26.88	26.15	26.87	821653
2025-04-14	27.43	27.43	26.74	27.04	584677
2025-04-15	27.08	27.30	27.00	27.10	361613
2025-04-16	26.67	26.84	26.23	26.51	539842
2025-04-17	26.76	26.87	26.53	26.62	636376
2025-04-21	26.47	26.51	25.92	26.17	517268
2025-04-22	26.64	26.85	26.42	26.68	344504
2025-04-23	27.77	28.16	27.42	27.49	717836
2025-04-24	27.58	28.16	27.52	28.15	427664
2025-04-25	28.29	28.63	28.17	28.59	392777
2025-04-28	28.52	28.58	28.21	28.51	453756
2025-04-29	28.49	28.76	28.48	28.64	514932
2025-04-30	28.18	28.62	27.97	28.56	375326
2025-05-01	28.97	29.01	28.68	28.71	432442
2025-05-02	29.26	29.44	29.25	29.28	742437
2025-05-05	29.25	29.43	29.21	29.27	655102
2025-05-06	29.10	29.34	28.91	29.24	393327
2025-05-07	29.02	29.22	28.87	29.12	391961
2025-05-08	29.40	29.71	29.34	29.49	501561
2025-05-09	29.47	29.56	29.24	29.34	424128
2025-05-12	30.36	30.61	30.17	30.61	644185
2025-05-13	30.72	31.19	30.70	31.03	728881
2025-05-14	31.25	31.37	30.97	31.09	448257
2025-05-15	31.12	31.14	30.76	31.05	279835
2025-05-16	31.22	31.24	30.99	31.21	370330
2025-05-19	30.60	30.99	30.57	30.99	382335
2025-05-20	31.15	31.21	31.02	31.19	532103
2025-05-21	31.00	31.30	30.58	30.66	693180
2025-05-22	30.59	30.90	30.45	30.75	397193
2025-05-23	30.32	30.74	30.12	30.57	574255
2025-05-27	31.21	31.54	31.10	31.51	695166
2025-05-28	31.24	31.26	31.05	31.08	535939
2025-05-29	31.59	31.60	31.22	31.31	483313
2025-05-30	31.24	31.30	30.56	30.90	551519
2025-06-02	30.82	30.97	30.54	30.97	525486
2025-06-03	30.98	31.35	30.92	31.30	597986
2025-06-04	31.33	31.48	31.20	31.40	676545
2025-06-05	31.46	31.64	31.16	31.28	968407
2025-06-06	31.43	31.57	31.35	31.40	407985
2025-06-09	31.39	31.50	31.20	31.40	538722
2025-06-10	31.58	31.65	31.38	31.60	622646
2025-06-11	31.80	31.80	31.46	31.53	589391
2025-06-12	31.46	31.60	31.35	31.41	379194
2025-06-13	30.90	31.19	30.80	30.91	495308
2025-06-16	31.16	31.38	31.10	31.27	425373
2025-06-17	31.00	31.11	30.75	30.79	539447
2025-06-18	30.89	31.23	30.84	31.04	698441
2025-06-20	30.92	30.94	30.40	30.45	901177
2025-06-23	30.40	30.75	30.22	30.74	513451
2025-06-24	31.15	31.48	31.09	31.44	541640
2025-06-25	31.59	31.68	31.47	31.54	843542
2025-06-26	31.82	32.28	31.75	32.28	830426
2025-06-27	32.52	32.68	32.30	32.52	932187
2025-06-30	32.61	32.70	32.49	32.65	758760
2025-07-01	32.29	32.37	31.98	32.14	718890
2025-07-02	32.00	32.50	31.90	32.49	715788
2025-07-03	32.62	32.87	32.55	32.79	377124
2025-07-07	32.27	32.36	32.04	32.16	624128
2025-07-08	32.32	32.50	32.26	32.36	529329
2025-07-09	32.64	32.78	32.42	32.77	476387
2025-07-10	32.70	32.70	32.31	32.54	619053
2025-07-11	32.45	32.59	32.27	32.27	432033

Explore More About BOTZ

Coins representing dividend payouts and trends

BOTZ Dividend History

Discover Global X Robotics'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

BOTZ Stock Split History

Discover Global X Robotics'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

BOTZ Historical Prices

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

Web Analytics