CAAP Historical Prices

Summary

Key Stock Metrics

13.97

(August 5, 2024)

52-Week Low

22.13

(May 13, 2025)

52-Week High

22.13

(May 13, 2025)

All-Time High

20.43

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2018-02-01	17.00	17.99	16.38	16.40	10391806
2018-02-02	16.27	16.95	16.26	16.60	1527057
2018-02-05	16.60	16.88	16.42	16.49	1110194
2018-02-06	16.50	16.70	16.41	16.50	822726
2018-02-07	16.49	16.64	16.32	16.49	473928
2018-02-08	16.49	16.52	15.00	15.82	782043
2018-02-09	15.82	16.09	15.16	16.00	454082
2018-02-12	16.00	16.19	15.92	16.15	94251
2018-02-13	16.15	16.23	15.91	16.20	237083
2018-02-14	16.19	16.66	16.13	16.45	310781
2018-02-15	16.40	16.50	16.29	16.40	519496
2018-02-16	16.40	16.70	16.40	16.55	493921
2018-02-20	16.60	16.60	16.27	16.38	225469
2018-02-21	16.38	16.50	15.99	16.20	149914
2018-02-22	16.19	16.21	15.70	15.81	206363
2018-02-23	15.79	15.94	15.35	15.55	123678
2018-02-26	15.58	15.89	15.53	15.82	124405
2018-02-27	16.01	16.40	15.44	15.56	290846
2018-02-28	15.62	16.16	15.62	15.91	285238
2018-03-01	15.91	15.91	15.34	15.34	125282
2018-03-02	15.63	15.63	15.12	15.30	38625
2018-03-05	15.31	15.31	14.96	14.96	83341
2018-03-06	15.15	15.20	14.62	14.67	712478
2018-03-07	14.51	14.66	14.05	14.18	301663
2018-03-08	14.14	14.14	13.48	13.81	298965
2018-03-09	13.77	14.57	13.70	14.42	1748824
2018-03-12	14.37	15.11	14.36	14.71	309287
2018-03-13	14.75	15.00	14.46	14.85	98167
2018-03-14	14.76	14.80	14.10	14.25	306451
2018-03-15	14.14	14.36	13.69	14.20	340644
2018-03-16	14.09	14.49	14.00	14.14	151512
2018-03-19	14.15	14.38	13.65	13.77	154681
2018-03-20	13.77	13.84	13.65	13.78	213936
2018-03-21	13.72	13.91	13.00	13.02	713965
2018-03-22	13.03	13.12	12.45	12.84	307967
2018-03-23	12.76	13.00	12.64	12.70	363254
2018-03-26	12.73	12.80	12.44	12.51	838111
2018-03-27	12.60	12.60	12.32	12.38	74295
2018-03-28	12.37	12.37	11.89	11.94	114533
2018-03-29	12.00	12.45	11.87	12.34	374533
2018-04-02	12.34	12.35	11.84	11.99	140609
2018-04-03	12.00	12.26	11.93	12.14	105200
2018-04-04	12.14	12.75	12.00	12.53	138076
2018-04-05	12.63	12.99	12.59	12.83	129257
2018-04-06	12.64	13.02	12.64	12.88	265832
2018-04-09	13.03	13.03	11.96	12.30	300961
2018-04-10	12.48	12.49	12.23	12.40	103068
2018-04-11	12.48	12.86	12.08	12.23	93669
2018-04-12	12.21	12.30	11.89	12.13	168769
2018-04-13	12.18	12.48	12.17	12.18	26934
2018-04-16	12.48	12.88	12.01	12.01	181238
2018-04-17	12.30	12.40	12.01	12.17	205488
2018-04-18	12.29	12.68	12.00	12.55	152431
2018-04-19	12.53	12.79	12.09	12.66	107912
2018-04-20	12.86	12.96	12.41	12.77	163127
2018-04-23	12.74	13.24	12.54	12.82	112971
2018-04-24	12.96	13.04	12.51	12.66	58061
2018-04-25	12.80	12.81	12.25	12.41	116808
2018-04-26	12.56	12.56	11.41	11.79	188439
2018-04-27	11.90	11.93	11.21	11.71	156697
2018-04-30	11.82	12.37	11.75	12.34	160140
2018-05-01	12.27	12.30	12.02	12.21	77210
2018-05-02	12.18	12.19	11.74	11.78	132998
2018-05-03	11.74	11.87	11.09	11.32	89008
2018-05-04	11.30	11.63	11.22	11.27	106715
2018-05-07	11.30	11.46	11.03	11.23	215243
2018-05-08	11.26	11.26	10.34	10.65	439090
2018-05-09	10.65	10.87	10.15	10.39	403897
2018-05-10	10.46	10.86	10.08	10.27	291215
2018-05-11	10.36	10.78	10.20	10.72	501934
2018-05-14	10.67	10.75	9.94	10.08	172344
2018-05-15	10.18	10.67	10.12	10.42	256173
2018-05-16	10.54	11.61	10.38	11.42	486984
2018-05-17	11.39	12.04	11.28	11.77	303544
2018-05-18	11.74	11.78	11.07	11.24	132430
2018-05-21	11.23	11.39	11.00	11.07	50686
2018-05-22	11.17	11.55	11.15	11.55	111109
2018-05-23	11.24	11.74	11.04	11.58	212842
2018-05-24	11.75	11.87	11.40	11.52	261520
2018-05-25	11.43	11.86	11.25	11.71	173920
2018-05-29	11.72	11.80	10.93	11.13	115614
2018-05-30	11.13	11.86	11.13	11.78	89700
2018-05-31	11.71	12.22	11.22	11.94	938007
2018-06-01	11.95	12.00	11.85	11.90	98822
2018-06-04	11.86	11.95	11.55	11.70	120076
2018-06-05	11.61	11.88	11.36	11.38	124699
2018-06-06	11.30	11.40	11.01	11.20	64502
2018-06-07	11.18	11.81	10.78	11.65	314910
2018-06-08	11.65	11.89	11.09	11.28	96831
2018-06-11	11.30	11.31	10.80	10.85	100807
2018-06-12	10.89	10.89	10.62	10.70	84006
2018-06-13	10.72	10.84	10.50	10.82	93036
2018-06-14	10.85	10.85	10.44	10.53	139870
2018-06-15	10.50	10.84	10.39	10.82	80146
2018-06-18	10.84	10.93	10.30	10.40	94298
2018-06-19	10.40	10.58	10.04	10.20	164709
2018-06-20	10.20	10.42	9.98	10.01	86433
2018-06-21	10.00	10.69	9.90	10.05	371487
2018-06-22	10.02	10.27	9.80	10.09	252930
2018-06-25	9.99	10.00	9.61	9.74	292522
2018-06-26	9.70	9.73	9.38	9.46	99047
2018-06-27	9.40	9.40	8.66	8.70	275631
2018-06-28	8.68	9.21	8.48	8.60	435688
2018-06-29	8.60	8.98	8.15	8.44	436317
2018-07-02	8.40	8.79	8.14	8.71	157201
2018-07-03	8.77	9.49	8.77	9.30	298833
2018-07-05	9.34	9.81	9.16	9.71	312238
2018-07-06	9.67	9.75	9.46	9.52	247459
2018-07-09	9.50	9.82	9.34	9.57	294532
2018-07-10	9.50	9.71	9.20	9.36	213228
2018-07-11	9.27	9.46	9.10	9.35	172236
2018-07-12	9.32	9.70	9.25	9.63	237120
2018-07-13	9.64	9.94	9.57	9.79	145697
2018-07-16	9.72	10.03	9.62	9.87	107131
2018-07-17	9.84	10.04	9.73	9.94	97107
2018-07-18	10.01	10.33	9.97	10.18	48573
2018-07-19	10.16	10.39	10.12	10.26	119900
2018-07-20	10.26	10.50	10.26	10.45	52793
2018-07-23	10.42	10.54	10.40	10.48	97067
2018-07-24	10.53	10.53	10.30	10.49	126505
2018-07-25	10.46	10.64	10.34	10.58	128543
2018-07-26	10.66	11.69	10.66	11.31	631124
2018-07-27	11.27	11.41	11.01	11.20	52740
2018-07-30	11.23	11.31	10.89	11.01	47428
2018-07-31	10.92	11.44	10.92	11.14	111076
2018-08-01	11.16	11.37	10.91	11.03	90054
2018-08-02	11.00	11.00	10.53	10.58	44842
2018-08-03	10.53	10.85	10.48	10.52	63743
2018-08-06	10.51	10.65	10.15	10.16	109774
2018-08-07	10.12	10.47	9.82	9.84	98685
2018-08-08	9.79	10.00	9.37	9.41	116795
2018-08-09	9.39	9.79	9.06	9.11	85124
2018-08-10	9.03	9.30	8.73	9.28	189357
2018-08-13	9.44	9.44	8.85	8.98	108495
2018-08-14	8.99	9.52	8.99	9.33	59586
2018-08-15	9.25	9.25	8.90	9.14	86329
2018-08-16	9.14	9.50	8.99	9.19	135829
2018-08-17	9.11	9.13	8.77	8.85	98310
2018-08-20	8.83	8.95	8.74	8.80	47170
2018-08-21	8.94	8.99	8.78	8.83	79560
2018-08-22	8.80	9.40	8.37	8.97	267117
2018-08-23	8.99	9.01	8.54	8.59	158212
2018-08-24	8.70	8.70	8.35	8.38	83800
2018-08-27	8.35	8.72	8.35	8.50	78359
2018-08-28	8.54	8.62	8.31	8.36	124831
2018-08-29	8.40	8.45	8.00	8.12	298790
2018-08-30	8.02	8.42	7.83	8.08	368338
2018-08-31	8.03	9.15	8.03	9.10	219183
2018-09-04	9.11	9.15	8.04	8.22	271157
2018-09-05	8.35	8.75	8.25	8.72	176266
2018-09-06	8.79	9.19	8.71	9.07	110566
2018-09-07	9.15	9.15	8.96	9.02	123333
2018-09-10	8.99	8.99	8.55	8.59	137281
2018-09-11	8.52	8.55	8.23	8.39	207744
2018-09-12	8.39	8.49	8.01	8.18	151627
2018-09-13	8.19	8.53	8.19	8.26	139263
2018-09-14	8.20	8.47	8.04	8.07	104598
2018-09-17	8.03	8.39	8.01	8.29	97198
2018-09-18	8.25	8.59	8.25	8.49	307578
2018-09-19	8.39	9.25	8.39	9.18	230322
2018-09-20	9.25	9.50	8.83	9.27	348334
2018-09-21	9.39	9.84	9.39	9.60	433619
2018-09-24	9.65	9.66	9.09	9.19	98513
2018-09-25	9.01	9.16	8.70	9.06	141150
2018-09-26	9.18	9.47	9.03	9.21	151663
2018-09-27	9.21	9.34	8.85	9.00	124060
2018-09-28	8.96	9.07	8.42	8.54	351207
2018-10-01	8.58	8.58	8.23	8.26	69530
2018-10-02	8.34	8.69	8.26	8.50	386180
2018-10-03	8.64	8.68	8.42	8.50	327706
2018-10-04	8.50	8.50	8.18	8.30	110655
2018-10-05	8.21	8.34	8.04	8.08	203131
2018-10-08	8.19	8.47	8.10	8.19	123898
2018-10-09	8.20	8.58	8.11	8.45	286163
2018-10-10	8.44	8.50	8.23	8.34	102797
2018-10-11	8.35	8.45	8.05	8.15	215288
2018-10-12	8.30	8.50	8.15	8.29	138730
2018-10-15	8.31	8.36	8.16	8.22	137020
2018-10-16	8.25	8.48	8.22	8.27	105278
2018-10-17	8.19	8.33	8.14	8.24	104586
2018-10-18	8.15	8.26	8.08	8.13	97550
2018-10-19	8.12	8.35	8.05	8.16	128043
2018-10-22	8.17	8.33	7.87	8.07	260843
2018-10-23	8.02	8.33	7.94	8.21	127509
2018-10-24	8.07	8.25	7.86	7.91	189629
2018-10-25	8.00	8.31	8.00	8.06	96212
2018-10-26	8.03	8.25	7.91	8.11	346906
2018-10-29	8.23	8.24	7.67	7.67	116994
2018-10-30	7.69	7.87	7.63	7.75	139132
2018-10-31	7.77	8.13	7.62	7.93	331473
2018-11-01	7.96	8.73	7.92	8.52	175555
2018-11-02	8.65	8.82	8.54	8.62	146703
2018-11-05	8.61	8.61	8.19	8.27	42909
2018-11-06	8.22	8.26	7.97	8.07	61714
2018-11-07	8.07	8.65	8.07	8.16	182945
2018-11-08	8.14	8.51	7.93	8.30	114197
2018-11-09	8.28	8.33	8.06	8.11	35838
2018-11-12	8.14	8.16	7.74	7.79	37476
2018-11-13	7.74	7.96	7.70	7.88	46772
2018-11-14	7.95	7.99	7.70	7.76	45369
2018-11-15	7.71	8.54	7.70	8.40	77004
2018-11-16	8.33	8.81	8.33	8.66	118288
2018-11-19	8.68	8.72	8.38	8.62	164126
2018-11-20	8.52	8.54	7.95	8.00	142638
2018-11-21	8.10	8.30	7.93	8.01	73685
2018-11-23	8.00	8.01	7.81	7.99	25211
2018-11-26	7.97	8.03	7.71	7.94	150514
2018-11-27	8.03	8.40	7.73	8.14	99146
2018-11-28	8.07	8.21	7.71	8.09	40951
2018-11-29	8.15	8.20	7.82	8.10	29685
2018-11-30	8.17	8.27	7.74	7.98	231135
2018-12-03	8.10	8.20	7.65	7.90	137336
2018-12-04	7.94	8.20	7.46	7.58	216550
2018-12-06	7.52	7.63	7.20	7.35	211702
2018-12-07	7.39	7.49	7.13	7.28	99509
2018-12-10	7.20	7.20	6.72	6.93	111333
2018-12-11	7.00	7.07	6.71	6.88	131811
2018-12-12	6.99	7.14	6.79	6.87	172573
2018-12-13	6.94	7.49	6.66	7.11	439085
2018-12-14	6.94	7.10	6.94	7.01	135641
2018-12-17	6.95	7.04	6.74	6.79	182055
2018-12-18	6.95	7.08	6.51	6.78	156698
2018-12-19	6.82	7.12	6.54	6.65	365673
2018-12-20	6.57	6.80	6.22	6.28	145438
2018-12-21	6.25	6.27	5.70	5.89	233456
2018-12-24	5.91	6.50	5.91	6.26	135671
2018-12-26	6.20	6.29	5.93	6.24	80292
2018-12-27	6.17	6.56	6.08	6.50	52646
2018-12-28	6.48	6.78	6.42	6.61	91510
2018-12-31	6.63	6.73	6.46	6.63	96520
2019-01-02	6.64	6.92	6.44	6.53	188339
2019-01-03	6.53	6.73	6.29	6.49	120339
2019-01-04	6.57	7.00	6.57	6.71	153392
2019-01-07	6.72	6.89	6.69	6.78	223402
2019-01-08	6.79	6.90	6.53	6.53	203264
2019-01-09	6.56	6.97	6.53	6.75	474914
2019-01-10	6.78	7.10	6.68	6.96	320686
2019-01-11	7.08	7.08	6.86	6.94	69831
2019-01-14	6.96	7.02	6.87	6.92	118231
2019-01-15	7.02	7.02	6.79	6.87	67438
2019-01-16	6.83	6.97	6.60	6.65	67568
2019-01-17	6.70	6.70	6.33	6.50	89456
2019-01-18	6.52	6.80	6.42	6.50	751406
2019-01-22	6.59	6.64	6.40	6.50	72559
2019-01-23	6.56	6.56	6.20	6.30	70948
2019-01-24	6.37	7.17	6.37	6.88	338146
2019-01-25	6.99	7.19	6.89	6.98	198991
2019-01-28	6.84	7.09	6.84	6.99	46452
2019-01-29	7.05	7.29	6.82	6.92	313152
2019-01-30	7.06	7.10	6.87	7.02	154194
2019-01-31	7.06	8.11	7.06	8.06	422374
2019-02-01	7.98	8.42	7.91	8.39	197048
2019-02-04	8.38	8.53	8.07	8.15	64119
2019-02-05	8.24	8.36	8.14	8.22	130814
2019-02-06	8.14	8.33	7.94	8.09	102931
2019-02-07	8.02	8.09	7.75	8.06	135060
2019-02-08	8.04	8.13	7.84	8.07	57207
2019-02-11	8.12	8.24	7.84	8.07	27175
2019-02-12	8.16	8.27	8.06	8.16	41531
2019-02-13	8.21	8.32	7.74	7.89	122795
2019-02-14	7.81	8.09	7.53	7.94	71187
2019-02-15	7.92	8.05	7.79	7.81	65414
2019-02-19	7.82	7.96	7.66	7.74	111119
2019-02-20	7.79	7.82	7.55	7.70	98395
2019-02-21	7.70	7.81	7.59	7.70	39297
2019-02-22	7.71	7.82	7.42	7.80	167428
2019-02-25	7.81	7.99	7.63	7.81	79791
2019-02-26	7.77	8.08	7.76	8.03	120764
2019-02-27	7.99	8.24	7.90	8.06	78366
2019-02-28	8.03	8.18	7.86	7.91	280308
2019-03-01	7.88	8.20	7.60	7.81	197180
2019-03-04	7.83	8.19	7.71	7.79	104160
2019-03-05	7.72	7.98	7.72	7.87	45732
2019-03-06	7.91	8.39	7.87	7.99	223315
2019-03-07	7.95	7.95	7.28	7.83	177237
2019-03-08	7.75	8.02	7.66	7.76	46350
2019-03-11	7.82	8.01	7.68	7.95	24089
2019-03-12	7.99	8.06	7.85	7.96	29637
2019-03-13	8.00	8.10	7.84	7.85	39032
2019-03-14	7.88	7.91	7.77	7.78	24861
2019-03-15	7.93	8.40	7.80	8.38	148438
2019-03-18	8.36	8.50	8.23	8.44	87435
2019-03-19	8.50	8.50	8.29	8.33	60998
2019-03-20	8.32	8.40	8.00	8.24	199710
2019-03-21	8.24	8.43	8.05	8.12	79997
2019-03-22	7.96	8.22	7.81	8.00	116894
2019-03-25	8.09	8.57	8.02	8.49	249438
2019-03-26	8.50	8.69	8.29	8.47	105238
2019-03-27	8.35	8.47	7.86	8.00	228084
2019-03-28	8.02	8.14	7.91	7.95	236644
2019-03-29	8.03	8.38	8.01	8.27	950360
2019-04-01	8.43	8.50	8.02	8.06	70403
2019-04-02	8.04	8.24	7.91	8.15	111504
2019-04-03	8.15	8.19	7.85	7.96	53947
2019-04-04	7.98	8.05	7.93	7.97	38665
2019-04-05	7.95	8.04	7.89	7.98	92665
2019-04-08	7.98	7.98	7.65	7.77	58544
2019-04-09	7.77	7.94	7.44	7.67	86483
2019-04-10	7.72	7.83	7.55	7.66	60646
2019-04-11	7.58	7.60	7.36	7.46	72544
2019-04-12	7.44	7.46	7.30	7.33	197560
2019-04-15	7.41	7.83	7.34	7.70	95052
2019-04-16	7.78	8.00	7.75	7.91	85878
2019-04-17	7.89	8.12	7.83	8.04	56476
2019-04-18	8.10	8.24	7.90	7.95	272595
2019-04-22	8.06	8.28	7.96	8.10	151291
2019-04-23	8.19	8.29	8.01	8.08	112096
2019-04-24	8.09	8.10	7.72	7.75	76191
2019-04-25	7.70	7.70	7.20	7.58	130156
2019-04-26	7.68	7.82	7.65	7.70	81244
2019-04-29	7.70	7.72	7.40	7.51	23126
2019-04-30	7.50	7.75	7.37	7.70	35775
2019-05-01	7.70	7.79	7.55	7.61	38103
2019-05-02	7.68	7.98	7.50	7.92	238949
2019-05-03	8.04	8.16	7.77	8.05	246579
2019-05-06	7.95	8.17	7.84	8.05	121545
2019-05-07	8.00	8.19	7.68	7.77	133351
2019-05-08	7.85	8.18	7.82	8.03	128406
2019-05-09	7.92	8.25	7.92	8.19	97323
2019-05-10	8.18	8.20	7.98	8.07	78513
2019-05-13	7.93	8.14	7.77	7.88	83643
2019-05-14	8.10	8.10	7.68	7.69	33460
2019-05-15	7.59	8.03	7.51	8.00	83480
2019-05-16	7.79	8.20	7.74	7.93	55608
2019-05-17	7.83	8.13	7.78	7.85	100124
2019-05-20	7.87	8.03	7.66	7.81	78658
2019-05-21	8.02	8.25	7.42	7.69	96366
2019-05-22	7.71	7.86	7.12	7.30	129453
2019-05-23	7.31	7.57	7.19	7.23	69158
2019-05-24	7.30	7.96	7.30	7.91	112496
2019-05-28	7.95	8.07	7.61	7.62	662186
2019-05-29	7.38	7.73	7.24	7.53	85581
2019-05-30	7.68	7.68	7.46	7.58	30829
2019-05-31	7.52	7.58	7.34	7.50	64676
2019-06-03	7.50	7.61	7.37	7.50	72816
2019-06-04	7.57	7.87	7.45	7.81	43349
2019-06-05	7.79	7.89	7.48	7.64	40296
2019-06-06	7.66	7.72	6.93	7.15	241607
2019-06-07	7.20	7.28	6.86	7.12	123183
2019-06-10	7.11	7.19	6.97	7.05	83458
2019-06-11	7.12	7.59	6.99	7.50	253262
2019-06-12	7.50	7.93	7.36	7.85	390966
2019-06-13	7.85	7.94	7.49	7.88	176411
2019-06-14	7.77	7.88	7.67	7.72	60183
2019-06-17	7.89	8.00	7.64	7.96	62248
2019-06-18	7.83	8.20	7.83	8.15	90340
2019-06-19	8.15	8.24	8.01	8.01	50899
2019-06-20	7.97	8.08	7.77	7.94	52953
2019-06-21	7.85	8.17	7.81	8.13	49175
2019-06-24	8.21	8.24	8.04	8.11	99265
2019-06-25	8.09	8.22	7.96	7.96	259242
2019-06-26	8.00	8.05	7.59	7.62	44771
2019-06-27	7.68	7.80	7.55	7.76	60505
2019-06-28	7.83	8.18	7.70	8.07	122987
2019-07-01	8.10	8.35	8.09	8.25	179724
2019-07-02	8.25	8.45	8.17	8.30	111749
2019-07-03	8.25	8.40	8.25	8.32	15922
2019-07-05	8.31	8.36	8.11	8.22	108904
2019-07-08	8.16	8.43	7.99	8.42	85860
2019-07-09	8.40	8.48	8.29	8.45	60172
2019-07-10	8.45	8.45	8.21	8.24	77236
2019-07-11	8.28	8.39	8.23	8.32	223631
2019-07-12	8.43	8.45	8.22	8.28	34225
2019-07-15	8.33	8.33	7.86	7.99	49891
2019-07-16	8.06	8.20	8.03	8.18	31779
2019-07-17	8.21	8.25	8.01	8.15	48926
2019-07-18	8.00	8.13	7.94	8.06	30633
2019-07-19	8.02	8.15	7.78	8.07	39153
2019-07-22	8.03	8.03	7.53	7.66	48115
2019-07-23	7.64	7.86	7.46	7.81	24074
2019-07-24	7.72	7.78	7.63	7.74	63995
2019-07-25	7.82	7.85	7.45	7.50	62529
2019-07-26	7.45	7.72	7.44	7.65	29146
2019-07-29	7.71	7.71	7.58	7.69	38241
2019-07-30	7.62	7.75	7.48	7.72	30156
2019-07-31	7.68	7.79	7.65	7.65	81011
2019-08-01	7.39	7.73	7.39	7.46	97021
2019-08-02	7.51	7.51	7.34	7.46	46783
2019-08-05	7.34	7.42	7.16	7.30	48306
2019-08-06	7.39	7.39	7.15	7.15	67091
2019-08-07	7.19	7.19	6.85	6.91	46784
2019-08-08	7.01	7.08	6.87	6.97	51289
2019-08-09	6.90	7.17	6.71	7.05	174853
2019-08-12	6.12	6.15	4.88	5.00	1779721
2019-08-13	5.45	5.45	4.85	5.02	709238
2019-08-14	4.96	5.09	4.83	4.98	504064
2019-08-15	5.00	5.40	4.98	5.25	502548
2019-08-16	5.19	5.66	5.04	5.49	554067
2019-08-19	5.60	5.60	5.21	5.34	517546
2019-08-20	5.82	5.82	5.28	5.52	261291
2019-08-21	5.48	5.61	5.46	5.54	132677
2019-08-22	5.67	6.00	5.54	5.82	884275
2019-08-23	6.48	6.50	5.36	5.75	564159
2019-08-26	5.78	5.83	5.42	5.50	236992
2019-08-27	5.52	5.56	5.00	5.32	581753
2019-08-28	5.13	5.30	5.02	5.17	255192
2019-08-29	5.19	5.19	4.93	5.01	282949
2019-08-30	5.02	5.13	4.86	4.91	172551
2019-09-03	4.88	4.99	4.66	4.72	451801
2019-09-04	4.74	5.00	4.73	4.94	162468
2019-09-05	4.96	5.26	4.96	5.04	269747
2019-09-06	5.01	5.59	5.01	5.31	559385
2019-09-09	5.31	5.44	5.19	5.20	171543
2019-09-10	5.18	5.43	5.18	5.35	502068
2019-09-11	5.38	5.48	5.20	5.37	291273
2019-09-12	5.34	5.45	5.25	5.27	216365
2019-09-13	5.26	5.38	5.20	5.24	111277
2019-09-16	5.20	5.26	4.96	5.21	106307
2019-09-17	5.12	5.25	5.06	5.21	89734
2019-09-18	5.13	5.36	5.13	5.30	45663
2019-09-19	5.25	5.25	5.08	5.15	56720
2019-09-20	5.05	5.16	4.97	4.99	34382
2019-09-23	4.93	4.94	4.69	4.76	214081
2019-09-24	4.76	4.85	4.61	4.65	51929
2019-09-25	4.63	4.80	4.56	4.58	226075
2019-09-26	4.60	4.69	4.36	4.40	243126
2019-09-27	4.43	4.63	4.43	4.55	287886
2019-09-30	4.55	4.65	4.40	4.53	184642
2019-10-01	4.50	4.63	4.49	4.56	190291
2019-10-02	4.53	4.77	4.38	4.57	200391
2019-10-03	4.54	4.65	4.52	4.55	92566
2019-10-04	4.53	4.68	4.53	4.66	129857
2019-10-07	4.64	4.78	4.61	4.62	89271
2019-10-08	4.56	4.60	4.32	4.45	100116
2019-10-09	4.45	4.53	4.37	4.46	105623
2019-10-10	4.49	4.57	4.42	4.50	71339
2019-10-11	4.53	4.62	4.49	4.55	132118
2019-10-14	4.55	4.65	4.46	4.49	66172
2019-10-15	4.51	4.65	4.37	4.49	132339
2019-10-16	4.51	4.55	4.34	4.37	72692
2019-10-17	4.42	4.46	4.23	4.27	107907
2019-10-18	4.30	4.41	4.21	4.23	434292
2019-10-21	4.25	4.31	4.23	4.24	223075
2019-10-22	4.28	4.34	4.23	4.25	88495
2019-10-23	4.23	4.26	4.10	4.18	228077
2019-10-24	4.20	4.20	3.96	4.01	228543
2019-10-25	4.02	4.13	3.95	4.04	1031499
2019-10-28	4.09	4.26	3.96	3.99	169326
2019-10-29	4.01	4.12	3.81	4.01	460203
2019-10-30	4.01	4.03	3.90	3.93	207624
2019-10-31	3.94	4.03	3.90	3.96	113297
2019-11-01	3.96	4.11	3.90	3.98	158970
2019-11-04	3.98	4.30	3.98	4.17	721048
2019-11-05	4.17	4.44	4.15	4.28	820856
2019-11-06	4.29	4.32	4.01	4.03	80241
2019-11-07	4.18	4.48	4.15	4.25	539951
2019-11-08	4.23	4.23	4.05	4.15	98688
2019-11-11	4.18	4.24	4.10	4.10	105024
2019-11-12	4.10	4.16	3.98	4.00	131685
2019-11-13	4.01	4.01	3.86	3.88	140825
2019-11-14	3.86	4.00	3.86	3.87	154011
2019-11-15	3.92	3.95	3.76	3.80	659458
2019-11-18	3.83	3.95	3.77	3.80	331459
2019-11-19	3.78	4.07	3.78	4.00	365347
2019-11-20	4.03	4.19	3.94	4.03	366559
2019-11-21	4.02	4.11	3.90	3.98	168170
2019-11-22	3.86	4.13	3.73	3.82	456412
2019-11-25	3.78	4.17	3.76	4.05	595096
2019-11-26	4.00	4.21	4.00	4.20	309509
2019-11-27	4.22	4.35	4.15	4.25	590131
2019-11-29	4.32	4.40	4.09	4.33	380639
2019-12-02	4.33	4.38	4.10	4.10	215583
2019-12-03	4.07	4.13	3.98	4.02	111234
2019-12-04	4.01	4.13	3.99	3.99	160469
2019-12-05	3.99	4.11	3.97	3.97	165311
2019-12-06	3.98	4.24	3.98	4.22	427522
2019-12-09	4.33	4.67	4.32	4.56	601841
2019-12-10	4.64	4.83	4.64	4.75	516507
2019-12-11	4.78	5.07	4.76	4.77	529994
2019-12-12	4.75	5.15	4.51	5.15	394260
2019-12-13	5.24	5.48	5.10	5.15	1380161
2019-12-16	5.15	5.58	5.13	5.30	676107
2019-12-17	5.27	5.32	4.93	5.10	555709
2019-12-18	5.16	5.29	5.05	5.16	623056
2019-12-19	5.17	5.46	5.10	5.35	368585
2019-12-20	5.40	5.71	5.34	5.40	442553
2019-12-23	5.49	5.87	5.42	5.83	326758
2019-12-24	5.90	6.17	5.83	5.97	357216
2019-12-26	6.05	6.15	5.98	6.01	311254
2019-12-27	6.00	6.05	5.63	5.68	485478
2019-12-30	5.70	6.04	5.59	6.00	571812
2019-12-31	6.01	6.10	5.88	6.00	184326
2020-01-02	6.10	6.34	6.05	6.29	349915
2020-01-03	6.15	6.48	6.11	6.44	342107
2020-01-06	6.50	6.50	6.03	6.08	543403
2020-01-07	6.06	6.10	5.70	5.78	398616
2020-01-08	5.78	5.89	5.64	5.81	227772
2020-01-09	5.85	6.02	5.74	5.99	164063
2020-01-10	6.01	6.07	5.75	6.00	180160
2020-01-13	6.00	6.17	5.93	6.00	126554
2020-01-14	5.98	6.02	5.77	5.87	130901
2020-01-15	5.80	5.96	5.66	5.87	289361
2020-01-16	5.88	6.16	5.88	5.99	327385
2020-01-17	6.00	6.10	5.94	5.94	91629
2020-01-21	5.94	5.94	5.59	5.60	152609
2020-01-22	5.65	5.75	5.59	5.66	137598
2020-01-23	5.63	5.83	5.51	5.74	174120
2020-01-24	5.82	5.82	5.46	5.49	114543
2020-01-27	5.39	5.40	5.21	5.30	162686
2020-01-28	5.43	5.79	5.43	5.67	269556
2020-01-29	5.69	5.85	5.57	5.58	279085
2020-01-30	5.49	5.60	5.33	5.51	137468
2020-01-31	5.50	5.50	5.15	5.19	261295
2020-02-03	5.19	5.36	5.18	5.19	454088
2020-02-04	5.20	5.51	5.10	5.41	511404
2020-02-05	5.50	5.61	5.26	5.40	155289
2020-02-06	5.40	5.56	5.36	5.46	107339
2020-02-07	5.44	5.56	5.37	5.50	160384
2020-02-10	5.47	5.49	5.35	5.37	47915
2020-02-11	5.41	5.46	5.21	5.29	100424
2020-02-12	5.35	5.45	5.17	5.29	204233
2020-02-13	5.25	5.26	5.01	5.08	144344
2020-02-14	5.10	5.35	5.10	5.29	136608
2020-02-18	5.29	5.30	5.15	5.23	133377
2020-02-19	5.19	5.38	5.19	5.26	154479
2020-02-20	5.21	5.41	5.19	5.23	141609
2020-02-21	5.21	5.23	5.17	5.20	127530
2020-02-24	4.98	5.00	4.70	4.96	304997
2020-02-25	4.90	4.94	4.71	4.83	311765
2020-02-26	4.87	4.92	4.60	4.68	340808
2020-02-27	4.50	4.55	4.30	4.51	394969
2020-02-28	4.40	4.43	4.24	4.27	286089
2020-03-02	4.34	4.43	4.04	4.23	435071
2020-03-03	4.23	4.38	4.00	4.20	234604
2020-03-04	4.25	4.31	4.06	4.13	329999
2020-03-05	4.08	4.11	4.00	4.05	180999
2020-03-06	3.99	4.25	3.99	4.10	223512
2020-03-09	3.99	4.07	3.27	3.51	294150
2020-03-10	3.66	3.81	3.52	3.74	212082
2020-03-11	3.62	3.69	3.42	3.47	284501
2020-03-12	2.95	3.18	2.62	2.72	420732
2020-03-13	2.90	2.93	2.62	2.74	268844
2020-03-16	2.60	2.80	1.70	1.78	850519
2020-03-17	2.18	2.25	1.73	2.11	707174
2020-03-18	2.00	2.00	1.70	1.85	177888
2020-03-19	1.85	1.93	1.71	1.73	236387
2020-03-20	1.88	2.14	1.72	1.76	490898
2020-03-23	1.78	1.83	1.71	1.75	254716
2020-03-24	1.86	1.98	1.74	1.77	461955
2020-03-25	1.77	2.30	1.77	2.18	472216
2020-03-26	2.30	2.50	2.23	2.34	499323
2020-03-27	2.30	2.30	2.00	2.01	240226
2020-03-30	2.00	2.06	1.81	1.88	200279
2020-03-31	1.88	1.98	1.80	1.85	409759
2020-04-01	1.78	1.88	1.72	1.78	321649
2020-04-02	1.75	1.83	1.71	1.79	396923
2020-04-03	1.78	1.80	1.61	1.68	575009
2020-04-06	1.75	2.05	1.68	1.78	670905
2020-04-07	1.81	2.28	1.77	1.98	1277570
2020-04-08	2.18	2.28	2.02	2.15	597027
2020-04-09	2.05	2.24	1.97	2.06	350847
2020-04-13	2.06	2.06	1.82	1.86	273286
2020-04-14	2.00	2.11	1.93	1.99	446972
2020-04-15	2.00	2.06	1.84	1.86	593474
2020-04-16	1.86	1.92	1.72	1.76	456814
2020-04-17	1.90	1.95	1.73	1.85	720122
2020-04-20	1.76	2.12	1.72	2.08	1206723
2020-04-21	1.94	2.10	1.86	1.95	795903
2020-04-22	1.98	2.09	1.89	2.05	448140
2020-04-23	2.06	2.21	2.00	2.09	412233
2020-04-24	2.09	2.18	1.95	2.15	344773
2020-04-27	2.22	2.39	2.15	2.39	414068
2020-04-28	2.49	2.52	2.34	2.42	513074
2020-04-29	2.57	2.79	2.45	2.52	474503
2020-04-30	2.50	2.60	2.45	2.55	321835
2020-05-01	2.66	2.66	2.27	2.33	284243
2020-05-04	2.27	2.37	2.17	2.30	449564
2020-05-05	2.31	2.44	2.27	2.32	112030
2020-05-06	2.32	2.32	2.13	2.16	192253
2020-05-07	2.11	2.26	2.11	2.21	347916
2020-05-08	2.22	2.47	2.22	2.45	481626
2020-05-11	2.44	2.44	2.21	2.37	272312
2020-05-12	2.30	2.52	2.30	2.38	287393
2020-05-13	2.35	2.35	2.05	2.08	184588
2020-05-14	2.05	2.10	1.95	1.99	480103
2020-05-15	2.01	2.12	1.92	2.11	295600
2020-05-18	2.22	2.34	2.19	2.27	341895
2020-05-19	2.27	2.35	2.16	2.22	74330
2020-05-20	2.25	2.32	2.07	2.21	356475
2020-05-21	2.25	2.50	2.24	2.36	403267
2020-05-22	2.38	2.55	2.35	2.48	273340
2020-05-26	2.60	2.68	2.55	2.63	483838
2020-05-27	2.79	2.79	2.48	2.60	207200
2020-05-28	2.68	2.68	2.41	2.46	155080
2020-05-29	2.49	2.53	2.36	2.45	216084
2020-06-01	2.49	2.60	2.43	2.58	167094
2020-06-02	2.60	3.00	2.58	2.96	491113
2020-06-03	3.26	3.30	2.98	3.09	434891
2020-06-04	3.09	3.26	3.05	3.26	328119
2020-06-05	3.50	3.59	3.36	3.38	328881
2020-06-08	3.51	3.51	3.22	3.45	310359
2020-06-09	3.32	3.32	3.06	3.23	289131
2020-06-10	3.16	3.20	3.00	3.13	184976
2020-06-11	3.00	3.08	2.73	2.82	253775
2020-06-12	3.01	3.05	2.80	2.80	193300
2020-06-15	2.69	3.00	2.66	2.94	138681
2020-06-16	2.95	3.11	2.79	2.92	249494
2020-06-17	3.01	3.01	2.66	2.79	219731
2020-06-18	2.65	2.80	2.47	2.51	698932
2020-06-19	2.58	2.74	2.45	2.54	541775
2020-06-22	2.45	2.49	2.34	2.38	274056
2020-06-23	2.37	2.52	2.35	2.44	305678
2020-06-24	2.42	2.42	2.21	2.26	401459
2020-06-25	2.13	2.43	2.13	2.27	480276
2020-06-26	2.27	2.30	2.11	2.19	219580
2020-06-29	2.20	2.31	2.17	2.23	241471
2020-06-30	2.23	2.28	2.11	2.18	678577
2020-07-01	2.18	2.45	2.18	2.40	207415
2020-07-02	2.48	2.54	2.36	2.42	135198
2020-07-06	2.50	2.65	2.50	2.58	383162
2020-07-07	2.59	2.59	2.36	2.40	238524
2020-07-08	2.42	2.48	2.36	2.46	138877
2020-07-09	2.50	2.50	2.34	2.37	127025
2020-07-10	2.36	2.55	2.30	2.51	85947
2020-07-13	2.50	2.60	2.42	2.52	221456
2020-07-14	2.49	2.49	2.42	2.47	70567
2020-07-15	2.54	2.60	2.46	2.54	262908
2020-07-16	2.52	2.66	2.47	2.55	113577
2020-07-17	2.54	2.61	2.51	2.52	122651
2020-07-20	2.58	2.58	2.41	2.42	165389
2020-07-21	2.47	2.63	2.47	2.54	223711
2020-07-22	2.56	2.72	2.52	2.71	360995
2020-07-23	2.68	2.74	2.65	2.72	417270
2020-07-24	2.68	2.72	2.63	2.65	88012
2020-07-27	2.71	2.82	2.68	2.72	409338
2020-07-28	2.75	2.83	2.69	2.77	143898
2020-07-29	2.83	2.85	2.75	2.84	158213
2020-07-30	2.81	2.83	2.68	2.80	104053
2020-07-31	2.80	2.80	2.69	2.74	117837
2020-08-03	2.77	2.93	2.61	2.89	433966
2020-08-04	3.07	3.15	2.84	2.86	508897
2020-08-05	2.86	2.95	2.68	2.74	323470
2020-08-06	2.74	2.89	2.73	2.84	193588
2020-08-07	2.84	3.08	2.81	2.92	197325
2020-08-10	2.97	3.10	2.86	2.96	91012
2020-08-11	3.05	3.05	2.87	2.88	91656
2020-08-12	2.88	2.88	2.73	2.74	71547
2020-08-13	2.74	2.88	2.61	2.66	245506
2020-08-14	2.67	2.75	2.60	2.66	130667
2020-08-17	2.63	2.67	2.49	2.52	134385
2020-08-18	2.52	2.62	2.45	2.55	131231
2020-08-19	2.58	2.69	2.55	2.60	96843
2020-08-20	2.62	2.65	2.50	2.63	123308
2020-08-21	2.60	2.65	2.44	2.44	172734
2020-08-24	2.46	2.46	2.30	2.38	214069
2020-08-25	2.31	2.60	2.31	2.44	178067
2020-08-26	2.48	2.48	2.28	2.30	270388
2020-08-27	2.35	2.39	2.29	2.30	99644
2020-08-28	2.30	2.54	2.30	2.54	150929
2020-08-31	2.57	2.57	2.38	2.38	177204
2020-09-01	2.38	2.49	2.32	2.40	113048
2020-09-02	2.40	2.43	2.30	2.36	164700
2020-09-03	2.38	2.48	2.31	2.44	123536
2020-09-04	2.46	2.47	2.33	2.39	81126
2020-09-08	2.43	2.50	2.35	2.42	61152
2020-09-09	2.43	2.47	2.32	2.33	109008
2020-09-10	2.32	2.41	2.31	2.31	69455
2020-09-11	2.35	2.39	2.24	2.24	84621
2020-09-14	2.24	2.33	2.23	2.25	95205
2020-09-15	2.25	2.33	2.23	2.24	89536
2020-09-16	2.23	2.30	2.16	2.20	65212
2020-09-17	2.16	2.27	2.07	2.25	94472
2020-09-18	2.25	2.30	2.12	2.16	85815
2020-09-21	2.13	2.16	2.02	2.09	98753
2020-09-22	2.10	2.17	2.02	2.14	182812
2020-09-23	2.15	2.26	2.12	2.16	185856
2020-09-24	2.14	2.22	2.06	2.19	168376
2020-09-25	2.18	2.24	2.14	2.20	46345
2020-09-28	2.20	2.28	2.20	2.23	36698
2020-09-29	2.26	2.29	2.20	2.28	80494
2020-09-30	2.28	2.30	2.23	2.23	59304
2020-10-01	2.23	2.28	2.18	2.24	54590
2020-10-02	2.22	2.22	2.12	2.15	183402
2020-10-05	2.23	2.27	2.15	2.17	69866
2020-10-06	2.22	2.25	2.07	2.10	53839
2020-10-07	2.15	2.18	2.02	2.05	167465
2020-10-08	2.07	2.07	1.78	1.92	703149
2020-10-09	1.93	1.98	1.80	1.84	599312
2020-10-12	1.86	1.92	1.79	1.83	240612
2020-10-13	1.84	1.98	1.77	1.95	390880
2020-10-14	1.97	2.09	1.92	2.03	513095
2020-10-15	1.98	2.08	1.97	2.01	150475
2020-10-16	1.98	2.00	1.88	1.95	212535
2020-10-19	1.95	2.01	1.94	1.96	175318
2020-10-20	2.01	2.10	2.00	2.04	285068
2020-10-21	2.04	2.11	2.02	2.02	235810
2020-10-22	2.04	2.13	2.04	2.12	269236
2020-10-23	2.17	2.25	2.12	2.17	262597
2020-10-26	2.10	2.12	1.96	2.01	307251
2020-10-27	2.01	2.01	1.83	1.85	333183
2020-10-28	1.91	1.93	1.76	1.78	290469
2020-10-29	1.76	1.83	1.74	1.79	243752
2020-10-30	1.79	1.83	1.72	1.72	141749
2020-11-02	1.79	1.93	1.77	1.87	240355
2020-11-03	1.90	1.99	1.90	1.93	242605
2020-11-04	1.94	2.02	1.89	1.89	158329
2020-11-05	1.91	2.00	1.89	1.90	402030
2020-11-06	1.89	2.01	1.89	1.98	212029
2020-11-09	2.27	2.60	2.19	2.45	1241861
2020-11-10	2.44	2.65	2.40	2.64	468011
2020-11-11	2.72	2.89	2.57	2.62	380707
2020-11-12	2.75	2.89	2.64	2.83	448819
2020-11-13	2.73	2.86	2.70	2.73	260427
2020-11-16	2.86	2.94	2.80	2.88	334036
2020-11-17	2.88	3.11	2.85	3.11	267641
2020-11-18	3.16	3.28	2.95	2.99	297360
2020-11-19	2.96	3.04	2.78	2.87	274138
2020-11-20	2.85	2.93	2.79	2.87	125322
2020-11-23	2.92	3.09	2.88	3.03	351381
2020-11-24	3.12	3.27	3.06	3.18	301285
2020-11-25	3.23	3.23	3.01	3.05	286512
2020-11-27	3.09	3.38	3.08	3.19	249852
2020-11-30	3.29	3.38	3.04	3.14	946869
2020-12-01	3.68	5.59	3.58	4.49	18571433
2020-12-02	4.17	4.87	4.10	4.52	2591862
2020-12-03	4.54	4.74	4.18	4.24	880969
2020-12-04	4.24	4.49	4.16	4.37	475739
2020-12-07	4.28	4.46	4.20	4.26	429516
2020-12-08	4.26	4.26	4.00	4.02	704172
2020-12-09	4.04	4.24	3.86	4.00	689114
2020-12-10	3.97	4.49	3.88	4.41	420567
2020-12-11	4.35	4.40	4.20	4.27	155695
2020-12-14	4.36	4.36	4.03	4.12	265992
2020-12-15	4.07	4.13	3.90	3.92	459124
2020-12-16	3.88	4.01	3.81	3.94	265111
2020-12-17	4.00	4.12	3.92	3.97	199766
2020-12-18	4.00	4.04	3.92	3.96	234299
2020-12-21	3.87	4.02	3.82	3.96	302197
2020-12-22	3.95	3.99	3.79	3.84	330421
2020-12-23	3.81	3.99	3.81	3.95	191650
2020-12-24	3.95	3.95	3.80	3.84	93417
2020-12-28	3.83	4.03	3.83	3.96	279788
2020-12-29	4.05	4.10	3.85	3.92	207843
2020-12-30	3.92	4.02	3.91	3.99	159624
2020-12-31	4.04	4.04	3.87	3.99	197854
2021-01-04	4.04	4.05	3.82	3.88	202815
2021-01-05	3.83	3.86	3.78	3.82	195514
2021-01-06	3.83	3.90	3.74	3.79	242929
2021-01-07	3.75	3.79	3.63	3.72	273053
2021-01-08	3.76	3.82	3.62	3.75	168226
2021-01-11	3.71	3.73	3.51	3.68	244808
2021-01-12	3.70	3.70	3.50	3.55	375715
2021-01-13	3.60	3.78	3.50	3.71	329890
2021-01-14	3.73	3.93	3.73	3.81	231714
2021-01-15	3.76	3.79	3.55	3.77	350705
2021-01-19	3.84	3.85	3.70	3.71	203924
2021-01-20	3.81	3.81	3.65	3.74	128679
2021-01-21	3.73	3.93	3.73	3.79	314899
2021-01-22	3.75	3.84	3.70	3.84	204426
2021-01-25	3.85	3.89	3.57	3.72	294824
2021-01-26	3.75	3.78	3.64	3.74	171824
2021-01-27	3.75	3.87	3.71	3.86	186808
2021-01-28	3.84	4.11	3.77	4.04	416269
2021-01-29	4.04	4.21	3.97	4.03	268059
2021-02-01	4.01	4.08	3.96	4.05	159069
2021-02-02	4.10	4.13	4.00	4.10	151226
2021-02-03	4.14	4.20	4.01	4.06	159209
2021-02-04	4.09	4.11	4.01	4.08	90760
2021-02-05	4.10	4.19	4.03	4.14	205746
2021-02-08	4.15	4.24	4.10	4.11	244804
2021-02-09	4.11	4.20	4.01	4.13	194556
2021-02-10	4.18	4.31	3.95	4.20	307779
2021-02-11	4.35	4.63	4.21	4.59	483016
2021-02-12	4.57	4.60	4.46	4.55	231932
2021-02-16	4.80	4.80	4.53	4.55	352707
2021-02-17	4.54	4.62	4.41	4.42	139136
2021-02-18	4.40	4.40	4.29	4.34	166289
2021-02-19	4.33	4.57	4.33	4.56	164322
2021-02-22	4.58	4.89	4.56	4.80	458418
2021-02-23	4.85	4.85	4.32	4.71	411385
2021-02-24	4.63	4.75	4.60	4.74	379418
2021-02-25	4.74	4.74	4.40	4.57	314615
2021-02-26	4.53	4.54	4.29	4.39	204167
2021-03-01	4.50	4.63	4.43	4.54	144559
2021-03-02	4.55	4.73	4.43	4.70	169268
2021-03-03	4.70	4.75	4.53	4.59	152324
2021-03-04	4.61	4.70	4.31	4.50	274978
2021-03-05	4.54	4.59	4.30	4.45	183343
2021-03-08	4.49	4.75	4.35	4.54	247996
2021-03-09	4.56	4.69	4.41	4.66	108945
2021-03-10	4.70	4.99	4.70	4.86	209863
2021-03-11	4.90	5.02	4.80	4.99	317423
2021-03-12	5.00	5.00	4.84	4.89	92429
2021-03-15	4.90	5.15	4.87	4.94	429878
2021-03-16	4.96	5.11	4.64	4.81	145455
2021-03-17	4.74	4.90	4.64	4.81	195826
2021-03-18	4.78	4.95	4.64	4.67	121214
2021-03-19	4.67	4.76	4.57	4.66	205044
2021-03-22	4.66	4.73	4.48	4.50	155285
2021-03-23	4.48	4.56	4.31	4.37	253376
2021-03-24	4.39	4.60	4.20	4.32	217438
2021-03-25	4.30	4.71	4.30	4.69	214168
2021-03-26	4.73	4.73	4.44	4.66	171218
2021-03-29	4.64	4.87	4.53	4.72	135864
2021-03-30	4.74	4.99	4.66	4.97	175530
2021-03-31	4.99	5.00	4.74	4.91	984571
2021-04-01	4.84	5.00	4.77	4.98	111792
2021-04-05	4.97	5.01	4.83	4.90	105622
2021-04-06	4.91	5.00	4.89	4.99	149336
2021-04-07	4.95	5.00	4.75	4.90	168775
2021-04-08	4.92	5.00	4.77	4.84	160736
2021-04-09	4.81	4.91	4.75	4.80	46396
2021-04-12	4.83	4.83	4.65	4.76	61193
2021-04-13	4.70	4.80	4.57	4.78	90561
2021-04-14	4.80	4.88	4.72	4.79	57311
2021-04-15	4.80	4.90	4.71	4.81	129091
2021-04-16	4.82	4.83	4.57	4.80	157465
2021-04-19	4.80	4.84	4.65	4.82	72909
2021-04-20	4.81	4.81	4.59	4.73	96838
2021-04-21	4.76	4.93	4.61	4.80	89589
2021-04-22	4.80	4.86	4.71	4.80	50075
2021-04-23	4.92	4.98	4.76	4.83	46463
2021-04-26	4.92	5.21	4.85	5.20	926826
2021-04-27	5.20	6.09	5.12	5.39	4218824
2021-04-28	5.60	5.89	5.42	5.89	770221
2021-04-29	5.90	5.94	5.65	5.78	287912
2021-04-30	5.78	5.89	5.70	5.77	162576
2021-05-03	5.86	6.01	5.61	5.77	269096
2021-05-04	5.76	5.88	5.62	5.79	156354
2021-05-05	5.85	6.17	5.73	5.95	135343
2021-05-06	6.05	6.15	5.52	5.76	232916
2021-05-07	5.76	6.13	5.76	6.11	109548
2021-05-10	6.20	6.37	5.62	5.77	208469
2021-05-11	5.56	5.83	5.50	5.73	139747
2021-05-12	5.75	5.83	5.54	5.67	150345
2021-05-13	5.60	5.75	5.58	5.63	138569
2021-05-14	5.59	5.85	5.59	5.80	118799
2021-05-17	5.71	5.95	5.70	5.86	94450
2021-05-18	5.93	6.15	5.86	6.13	164833
2021-05-19	6.15	6.15	5.81	6.08	125904
2021-05-20	5.80	5.99	5.40	5.95	233721
2021-05-21	5.94	5.98	5.72	5.76	199068
2021-05-24	5.70	5.85	5.64	5.70	184038
2021-05-25	5.71	5.75	5.50	5.57	277994
2021-05-26	5.51	5.65	5.42	5.62	148954
2021-05-27	5.47	5.77	5.40	5.71	405258
2021-05-28	5.72	5.75	5.62	5.69	42611
2021-06-01	5.76	5.80	5.57	5.72	242047
2021-06-02	5.73	5.79	5.66	5.73	157410
2021-06-03	5.80	5.84	5.55	5.60	238528
2021-06-04	5.55	5.68	5.55	5.64	133471
2021-06-07	5.64	5.80	5.63	5.75	140612
2021-06-08	5.79	5.84	5.65	5.69	97820
2021-06-09	5.60	5.69	5.42	5.57	190876
2021-06-10	5.55	5.56	5.35	5.37	338120
2021-06-11	5.45	5.50	5.40	5.48	192577
2021-06-14	5.45	5.56	5.22	5.26	298291
2021-06-15	5.26	5.35	5.22	5.29	158950
2021-06-16	5.29	5.38	5.17	5.30	94215
2021-06-17	5.28	5.30	5.12	5.28	168735
2021-06-18	5.28	5.31	5.15	5.31	140457
2021-06-21	5.33	5.51	5.25	5.45	170519
2021-06-22	5.46	5.47	5.28	5.47	155283
2021-06-23	5.45	5.69	5.45	5.69	85906
2021-06-24	5.75	5.92	5.75	5.92	104366
2021-06-25	5.94	5.94	5.77	5.91	89842
2021-06-28	5.98	5.99	5.77	5.88	142437
2021-06-29	5.89	5.89	5.69	5.74	109060
2021-06-30	5.70	5.74	5.62	5.72	74899
2021-07-01	5.74	5.82	5.68	5.77	73597
2021-07-02	5.77	5.77	5.64	5.76	71204
2021-07-06	5.73	5.73	5.53	5.62	109883
2021-07-07	5.60	5.63	5.45	5.60	76406
2021-07-08	5.51	5.62	5.38	5.59	78814
2021-07-09	5.65	5.70	5.56	5.66	42892
2021-07-12	5.62	5.70	5.52	5.69	66014
2021-07-13	5.65	5.72	5.45	5.54	105725
2021-07-14	5.50	5.60	5.23	5.34	168585
2021-07-15	5.28	5.35	5.14	5.31	63967
2021-07-16	5.34	5.36	5.22	5.32	129653
2021-07-19	5.15	5.15	4.88	5.09	177638
2021-07-20	5.09	5.31	5.01	5.20	75737
2021-07-21	5.20	5.43	5.20	5.37	71562
2021-07-22	5.38	5.38	5.21	5.23	85312
2021-07-23	5.30	5.46	5.13	5.31	86968
2021-07-26	5.30	5.44	5.24	5.44	141237
2021-07-27	5.44	5.44	5.23	5.33	53306
2021-07-28	5.35	5.55	5.32	5.49	49150
2021-07-29	5.57	5.61	5.45	5.58	38655
2021-07-30	5.58	5.64	5.38	5.56	102704
2021-08-02	5.66	5.75	5.47	5.54	574780
2021-08-03	5.50	5.65	5.34	5.44	60888
2021-08-04	5.34	5.49	5.10	5.33	183675
2021-08-05	5.38	5.51	5.26	5.51	46992
2021-08-06	5.50	5.50	5.31	5.48	63936
2021-08-09	5.42	5.47	5.20	5.40	182975
2021-08-10	5.46	5.46	5.28	5.40	124336
2021-08-11	5.42	5.43	5.27	5.40	64854
2021-08-12	5.33	5.41	5.32	5.40	85248
2021-08-13	5.34	5.36	5.11	5.34	176598
2021-08-16	5.25	5.27	5.06	5.12	141626
2021-08-17	5.10	5.27	4.91	5.22	169533
2021-08-18	5.21	5.21	5.12	5.16	61302
2021-08-19	5.11	5.13	4.63	5.13	302042
2021-08-20	5.08	5.10	4.92	5.05	130285
2021-08-23	5.12	5.13	4.99	5.02	101766
2021-08-24	5.05	5.33	5.02	5.25	113570
2021-08-25	5.30	5.36	5.23	5.24	90415
2021-08-26	5.24	5.36	5.22	5.27	21381
2021-08-27	5.30	5.46	5.25	5.39	174135
2021-08-30	5.41	5.74	5.31	5.71	119595
2021-08-31	5.69	5.74	5.55	5.64	93168
2021-09-01	5.60	5.72	5.46	5.51	82460
2021-09-02	5.59	5.63	5.50	5.54	33551
2021-09-03	5.53	5.55	5.45	5.50	47319
2021-09-07	5.50	5.65	5.42	5.50	87307
2021-09-08	5.51	5.73	5.43	5.73	68895
2021-09-09	5.68	5.78	5.58	5.77	94371
2021-09-10	5.80	5.80	5.71	5.79	93557
2021-09-13	5.99	6.15	5.76	5.86	246884
2021-09-14	5.90	5.90	5.69	5.82	76897
2021-09-15	5.88	5.93	5.71	5.74	61063
2021-09-16	5.74	5.78	5.53	5.65	64787
2021-09-17	5.66	5.87	5.50	5.69	78935
2021-09-20	5.60	5.75	5.59	5.69	86124
2021-09-21	5.73	5.73	5.49	5.70	140778
2021-09-22	5.76	5.80	5.64	5.69	79388
2021-09-23	5.72	5.77	5.60	5.70	104731
2021-09-24	5.63	5.74	5.50	5.64	205907
2021-09-27	5.61	5.70	5.55	5.66	127289
2021-09-28	5.64	5.76	5.40	5.66	162162
2021-09-29	5.67	5.72	5.44	5.59	189843
2021-09-30	5.58	5.75	5.37	5.63	889088
2021-10-01	5.66	5.83	5.55	5.67	203983
2021-10-04	5.67	5.74	5.54	5.59	155661
2021-10-05	5.62	5.63	5.44	5.45	135622
2021-10-06	5.45	5.65	5.33	5.59	125129
2021-10-07	5.59	5.85	5.59	5.82	128309
2021-10-08	5.84	5.95	5.79	5.85	100774
2021-10-11	5.81	5.95	5.80	5.82	95420
2021-10-12	5.78	5.81	5.70	5.78	78271
2021-10-13	5.79	5.79	5.27	5.62	532521
2021-10-14	5.65	5.65	5.53	5.60	73272
2021-10-15	5.60	5.72	5.54	5.62	90852
2021-10-18	5.66	5.76	5.57	5.73	77243
2021-10-19	5.70	5.76	5.55	5.71	94290
2021-10-20	5.71	5.85	5.71	5.81	73072
2021-10-21	5.80	5.94	5.80	5.90	93140
2021-10-22	5.94	5.99	5.82	5.94	81032
2021-10-25	5.92	5.99	5.80	5.91	101824
2021-10-26	5.88	5.95	5.80	5.82	75389
2021-10-27	5.77	5.80	5.56	5.71	227960
2021-10-28	5.73	5.78	5.53	5.68	136935
2021-10-29	5.61	5.68	5.50	5.64	150251
2021-11-01	5.65	5.79	5.62	5.64	46188
2021-11-02	5.66	5.66	5.54	5.60	36528
2021-11-03	5.55	5.76	5.55	5.76	53531
2021-11-04	5.73	5.81	5.65	5.75	57223
2021-11-05	5.81	5.89	5.68	5.76	160833
2021-11-08	5.82	5.84	5.73	5.77	70042
2021-11-09	5.73	5.84	5.73	5.84	50312
2021-11-10	5.90	6.25	5.90	6.02	155878
2021-11-11	6.03	6.18	5.99	6.16	102163
2021-11-12	5.83	6.17	5.83	6.06	156928
2021-11-15	6.10	6.25	5.93	6.06	79277
2021-11-16	6.05	6.11	5.96	6.00	47074
2021-11-17	6.04	6.08	5.70	5.87	195821
2021-11-18	5.88	6.10	5.55	6.09	142408
2021-11-19	6.08	6.08	5.87	6.03	85965
2021-11-22	6.06	6.19	5.89	5.97	120457
2021-11-23	5.94	6.02	5.82	6.00	105516
2021-11-24	5.99	6.04	5.77	6.04	59665
2021-11-26	5.94	5.94	5.58	5.80	82696
2021-11-29	5.78	5.78	5.31	5.71	166499
2021-11-30	5.64	5.79	5.46	5.76	229198
2021-12-01	5.74	5.79	5.42	5.60	160134
2021-12-02	5.54	6.07	5.37	5.91	198383
2021-12-03	5.97	5.97	5.38	5.68	147042
2021-12-06	5.67	5.90	5.54	5.88	59923
2021-12-07	5.86	6.00	5.79	5.82	72885
2021-12-08	5.85	5.89	5.73	5.75	45672
2021-12-09	5.72	5.83	5.65	5.79	86432
2021-12-10	5.75	5.83	5.66	5.80	50618
2021-12-13	5.82	5.84	5.67	5.72	36564
2021-12-14	5.64	5.73	5.64	5.70	73007
2021-12-15	5.64	5.74	5.58	5.71	46432
2021-12-16	5.72	5.80	5.54	5.69	78681
2021-12-17	5.60	5.69	5.55	5.64	98007
2021-12-20	5.55	5.78	5.55	5.75	53486
2021-12-21	5.75	5.76	5.61	5.70	30584
2021-12-22	5.57	5.70	5.57	5.68	40064
2021-12-23	5.63	5.70	5.55	5.64	134994
2021-12-27	5.60	5.81	5.59	5.69	21196
2021-12-28	5.64	5.83	5.64	5.67	28996
2021-12-29	5.72	5.80	5.68	5.76	13299
2021-12-30	5.71	5.85	5.62	5.74	37543
2021-12-31	5.74	5.80	5.65	5.77	24041
2022-01-03	5.80	6.10	5.80	5.98	54317
2022-01-04	5.98	6.12	5.95	6.04	62799
2022-01-05	6.01	6.17	5.84	5.88	23631
2022-01-06	5.92	5.94	5.76	5.80	61508
2022-01-07	5.82	5.90	5.66	5.80	73799
2022-01-10	5.77	5.86	5.67	5.80	28251
2022-01-11	5.79	5.87	5.70	5.70	32944
2022-01-12	5.69	5.77	5.59	5.72	54526
2022-01-13	5.73	5.89	5.69	5.72	32217
2022-01-14	5.65	5.82	5.61	5.82	22412
2022-01-18	5.73	5.88	5.01	5.70	364290
2022-01-19	5.65	5.78	5.56	5.71	56225
2022-01-20	5.66	5.73	5.62	5.71	19592
2022-01-21	5.58	5.73	5.57	5.68	55647
2022-01-24	5.60	5.60	5.25	5.50	129113
2022-01-25	5.18	5.53	5.18	5.51	124464
2022-01-26	5.37	5.55	5.35	5.48	117791
2022-01-27	5.39	5.60	5.22	5.46	68632
2022-01-28	5.53	5.53	5.29	5.42	98429
2022-01-31	5.45	5.50	5.34	5.46	72641
2022-02-01	5.42	5.62	5.38	5.51	59258
2022-02-02	5.60	5.61	5.53	5.58	13122
2022-02-03	5.42	5.55	5.42	5.52	76633
2022-02-04	5.56	5.57	5.44	5.51	38037
2022-02-07	5.43	5.51	5.38	5.50	93364
2022-02-08	5.49	5.53	5.45	5.53	74245
2022-02-09	5.56	5.69	5.50	5.56	69510
2022-02-10	5.54	5.84	5.40	5.65	466585
2022-02-11	5.68	5.76	5.60	5.71	87831
2022-02-14	5.70	5.70	5.55	5.70	56901
2022-02-15	5.69	6.00	5.68	5.74	113810
2022-02-16	5.72	5.97	5.72	5.80	145002
2022-02-17	5.77	5.89	5.68	5.77	38007
2022-02-18	5.71	5.88	5.71	5.82	62182
2022-02-22	5.73	5.83	5.60	5.69	107690
2022-02-23	5.70	5.83	5.54	5.65	61775
2022-02-24	5.55	5.66	5.26	5.66	116832
2022-02-25	5.61	5.66	5.44	5.58	127932
2022-02-28	5.48	5.54	5.40	5.52	70436
2022-03-01	5.47	5.50	5.38	5.48	71131
2022-03-02	5.45	5.62	5.45	5.59	30062
2022-03-03	5.62	5.67	5.51	5.64	23829
2022-03-04	5.47	5.57	5.30	5.55	75597
2022-03-07	5.54	5.54	5.26	5.50	87837
2022-03-08	5.51	5.51	5.34	5.48	38418
2022-03-09	5.50	5.56	5.43	5.53	53287
2022-03-10	5.52	5.63	5.37	5.50	42037
2022-03-11	5.37	5.55	5.37	5.50	65666
2022-03-14	5.49	5.56	5.38	5.55	49251
2022-03-15	5.50	5.55	5.32	5.50	117122
2022-03-16	5.50	5.63	5.48	5.61	35130
2022-03-17	5.62	5.65	5.52	5.57	67624
2022-03-18	5.53	5.65	5.36	5.55	178522
2022-03-21	5.60	5.60	5.49	5.54	78107
2022-03-22	5.56	5.68	5.56	5.60	48605
2022-03-23	5.60	5.66	5.53	5.62	28893
2022-03-24	5.60	5.73	5.54	5.70	33222
2022-03-25	5.66	5.80	5.61	5.77	53923
2022-03-28	5.73	5.96	5.55	5.86	105932
2022-03-29	5.86	5.97	5.83	5.94	26371
2022-03-30	5.94	6.00	5.82	5.96	107115
2022-03-31	5.96	6.00	5.86	6.00	50189
2022-04-01	5.97	6.06	5.93	6.00	119424
2022-04-04	6.08	6.18	6.00	6.15	254431
2022-04-05	6.19	6.20	6.11	6.19	44919
2022-04-06	6.20	6.30	6.00	6.20	68043
2022-04-07	6.19	6.49	6.07	6.41	104711
2022-04-08	6.44	6.61	6.28	6.34	106023
2022-04-11	6.28	6.28	6.11	6.20	62255
2022-04-12	6.20	6.30	6.15	6.20	48576
2022-04-13	6.16	6.52	6.16	6.48	71594
2022-04-14	6.41	6.64	6.41	6.63	36136
2022-04-18	6.66	6.79	6.65	6.71	43538
2022-04-19	6.70	6.70	6.56	6.60	43453
2022-04-20	6.68	6.70	6.59	6.61	17513
2022-04-21	6.56	6.71	6.56	6.58	68253
2022-04-22	6.56	6.66	6.34	6.50	53084
2022-04-25	6.50	6.58	6.32	6.51	85835
2022-04-26	6.59	6.59	6.37	6.46	45549
2022-04-27	6.50	6.50	6.25	6.36	200549
2022-04-28	6.38	6.49	6.16	6.40	113038
2022-04-29	6.48	6.50	6.35	6.44	63589
2022-05-02	6.50	6.50	6.29	6.40	87692
2022-05-03	6.42	6.42	6.24	6.38	62177
2022-05-04	6.32	6.42	6.15	6.40	89122
2022-05-05	6.37	6.42	6.11	6.20	148015
2022-05-06	6.20	6.31	5.83	6.21	115022
2022-05-09	6.11	6.19	5.89	6.05	141958
2022-05-10	6.08	6.08	5.88	6.05	73788
2022-05-11	6.02	6.15	5.92	6.08	39975
2022-05-12	6.10	6.18	5.95	6.11	72645
2022-05-13	6.13	6.25	6.07	6.22	79246
2022-05-16	6.20	6.25	6.15	6.22	112651
2022-05-17	6.24	6.30	6.13	6.28	99987
2022-05-18	6.30	6.38	6.24	6.30	51403
2022-05-19	6.24	6.35	6.16	6.23	57185
2022-05-20	6.27	6.27	5.96	6.12	76332
2022-05-23	6.04	6.29	6.04	6.20	60931
2022-05-24	6.20	6.25	6.07	6.11	33454
2022-05-25	6.05	6.10	5.99	6.09	20887
2022-05-26	6.11	6.20	6.07	6.15	27193
2022-05-27	6.20	6.43	6.16	6.42	56650
2022-05-31	6.48	6.48	6.29	6.34	111721
2022-06-01	6.41	6.41	6.14	6.29	66240
2022-06-02	6.30	6.30	6.20	6.30	24315
2022-06-03	6.30	6.32	6.21	6.29	51294
2022-06-06	6.30	6.30	6.25	6.29	15469
2022-06-07	6.25	6.25	6.09	6.20	34898
2022-06-08	6.16	6.22	6.04	6.22	23043
2022-06-09	6.00	6.17	5.95	6.16	33594
2022-06-10	6.05	6.17	5.88	6.11	38490
2022-06-13	6.00	6.09	5.83	5.98	61294
2022-06-14	5.92	5.92	5.66	5.90	22635
2022-06-15	5.86	6.00	5.76	5.95	46343
2022-06-16	5.83	5.83	5.55	5.70	66894
2022-06-17	5.70	5.70	5.41	5.61	72244
2022-06-21	5.55	5.77	5.43	5.63	73864
2022-06-22	5.55	5.77	5.55	5.68	45395
2022-06-23	5.68	5.75	5.60	5.68	42991
2022-06-24	5.69	5.80	5.66	5.75	16540
2022-06-27	5.71	5.83	5.61	5.80	31327
2022-06-28	5.79	5.86	5.57	5.74	61374
2022-06-29	5.53	5.67	5.46	5.62	101403
2022-06-30	5.58	5.61	5.42	5.58	40254
2022-07-01	5.49	5.62	5.42	5.54	32869
2022-07-05	5.48	5.49	5.00	5.42	89850
2022-07-06	5.37	5.48	5.29	5.43	58219
2022-07-07	5.43	5.55	5.43	5.54	41059
2022-07-08	5.49	5.59	5.32	5.59	80972
2022-07-11	5.50	5.56	5.29	5.43	71996
2022-07-12	5.41	5.56	5.33	5.42	49474
2022-07-13	5.31	5.51	5.18	5.30	64301
2022-07-14	5.21	5.28	5.16	5.26	42094
2022-07-15	5.35	5.40	5.10	5.30	64346
2022-07-18	5.26	5.35	5.26	5.33	12160
2022-07-19	5.32	5.38	5.18	5.29	48065
2022-07-20	5.25	5.33	5.21	5.28	75595
2022-07-21	5.28	5.28	5.18	5.26	41966
2022-07-22	5.25	5.28	5.15	5.24	16955
2022-07-25	5.26	5.27	5.19	5.25	9382
2022-07-26	5.25	5.29	5.22	5.29	5392
2022-07-27	5.36	5.36	5.20	5.30	49425
2022-07-28	5.30	5.34	5.24	5.27	85578
2022-07-29	5.28	5.41	5.23	5.28	116691
2022-08-01	5.31	5.44	5.20	5.23	30538
2022-08-02	5.18	5.31	5.05	5.12	105143
2022-08-03	5.19	5.35	5.10	5.18	39270
2022-08-04	5.16	5.31	5.11	5.28	39870
2022-08-05	5.25	5.33	5.22	5.33	5508
2022-08-08	5.29	5.47	5.28	5.31	23297
2022-08-09	5.32	5.43	5.25	5.32	123693
2022-08-10	5.45	5.45	5.09	5.29	41179
2022-08-11	5.37	5.46	5.31	5.41	61583
2022-08-12	5.44	5.66	5.38	5.61	77275
2022-08-15	5.61	5.70	5.52	5.63	21984
2022-08-16	5.64	5.66	5.52	5.60	29301
2022-08-17	5.53	5.62	5.53	5.60	16923
2022-08-18	5.56	5.71	5.52	5.64	117019
2022-08-19	5.85	5.93	5.72	5.80	113420
2022-08-22	5.81	6.39	5.81	6.10	237581
2022-08-23	6.10	6.27	6.06	6.23	472810
2022-08-24	6.23	6.31	6.15	6.22	470299
2022-08-25	6.20	6.42	6.16	6.35	258611
2022-08-26	6.35	6.48	6.25	6.45	121245
2022-08-29	6.51	6.87	6.51	6.78	155406
2022-08-30	6.77	6.91	6.60	6.65	77877
2022-08-31	6.74	6.80	6.55	6.55	52425
2022-09-01	6.52	6.58	6.38	6.47	52061
2022-09-02	6.46	6.79	6.40	6.65	127601
2022-09-06	6.70	6.71	6.55	6.69	111001
2022-09-07	6.56	6.85	6.56	6.69	93765
2022-09-08	6.63	6.81	6.63	6.79	36174
2022-09-09	6.85	6.98	6.78	6.93	134482
2022-09-12	6.92	7.01	6.92	6.98	77215
2022-09-13	6.98	7.06	6.91	6.98	65292
2022-09-14	7.00	7.15	6.89	7.07	96534
2022-09-15	6.98	7.06	6.77	6.82	75047
2022-09-16	6.84	6.97	6.77	6.96	56530
2022-09-19	6.96	7.09	6.90	7.03	59642
2022-09-20	7.00	7.00	6.80	6.81	75701
2022-09-21	6.91	7.00	6.87	6.96	52835
2022-09-22	6.96	6.96	6.79	6.90	41825
2022-09-23	6.86	6.86	6.33	6.49	97565
2022-09-26	6.40	6.55	6.24	6.37	46561
2022-09-27	6.40	6.56	6.37	6.54	33404
2022-09-28	6.54	6.72	6.52	6.72	41615
2022-09-29	6.72	6.72	6.36	6.51	34684
2022-09-30	6.56	6.73	6.45	6.64	136278
2022-10-03	6.72	7.25	6.67	7.22	573141
2022-10-04	7.25	7.32	7.10	7.20	134542
2022-10-05	7.16	7.24	6.94	7.23	35873
2022-10-06	7.35	7.38	7.12	7.12	48476
2022-10-07	7.04	7.27	7.02	7.24	75893
2022-10-10	7.22	7.22	6.95	7.11	28898
2022-10-11	7.04	7.22	7.01	7.18	32469
2022-10-12	7.13	7.33	7.12	7.21	40276
2022-10-13	7.21	7.36	7.18	7.34	44455
2022-10-14	7.41	7.45	7.18	7.31	16613
2022-10-17	7.43	7.51	7.31	7.50	59818
2022-10-18	7.63	7.77	7.25	7.49	70700
2022-10-19	7.50	7.77	7.50	7.77	35251
2022-10-20	7.79	8.08	7.67	7.78	77624
2022-10-21	7.78	8.01	7.75	7.84	33177
2022-10-24	7.84	7.84	7.60	7.78	58457
2022-10-25	7.84	7.97	7.78	7.90	46061
2022-10-26	7.90	8.05	7.85	7.89	69739
2022-10-27	7.90	7.90	7.70	7.80	140636
2022-10-28	7.81	7.94	7.66	7.77	39616
2022-10-31	7.69	7.89	7.69	7.86	39538
2022-11-01	7.97	8.09	7.96	8.03	35006
2022-11-02	8.02	8.07	7.93	7.98	41288
2022-11-03	7.88	8.25	7.88	8.19	71469
2022-11-04	8.25	8.37	8.10	8.12	50551
2022-11-07	8.10	8.10	7.86	8.02	50516
2022-11-08	8.07	8.07	7.69	7.87	69480
2022-11-09	7.93	7.93	7.67	7.67	9929
2022-11-10	7.74	7.85	7.67	7.74	74577
2022-11-11	7.83	7.99	7.83	7.90	29032
2022-11-14	7.88	8.20	7.80	8.16	79971
2022-11-15	8.22	8.33	8.13	8.28	54500
2022-11-16	8.31	8.41	8.23	8.30	54157
2022-11-17	8.26	8.65	8.09	8.34	94437
2022-11-18	8.50	9.35	8.50	8.79	250152
2022-11-21	8.85	9.24	8.52	9.01	97430
2022-11-22	9.08	9.32	9.02	9.07	92096
2022-11-23	8.97	9.57	8.97	9.30	74730
2022-11-25	9.30	9.36	9.16	9.27	53025
2022-11-28	9.28	9.30	9.05	9.08	41863
2022-11-29	9.03	9.18	8.93	8.95	29442
2022-11-30	9.00	9.10	8.76	8.99	64761
2022-12-01	8.97	8.99	8.64	8.73	75146
2022-12-02	8.73	8.94	8.63	8.86	58629
2022-12-05	8.89	8.96	8.78	8.85	22334
2022-12-06	8.87	8.94	8.62	8.67	34718
2022-12-07	8.72	8.73	8.45	8.56	42056
2022-12-08	8.50	8.80	8.50	8.52	37854
2022-12-09	8.52	8.66	8.46	8.46	43597
2022-12-12	8.48	8.50	8.36	8.38	22705
2022-12-13	8.47	8.47	8.20	8.29	39090
2022-12-14	8.23	8.33	8.14	8.26	28612
2022-12-15	8.13	8.29	8.00	8.07	63723
2022-12-16	8.00	8.09	7.76	7.93	121791
2022-12-19	7.82	8.17	7.75	7.92	65221
2022-12-20	7.89	8.05	7.75	7.85	49215
2022-12-21	8.00	8.01	7.87	8.00	46025
2022-12-22	7.90	8.00	7.75	7.89	59639
2022-12-23	7.94	8.22	7.89	8.22	54735
2022-12-27	8.27	8.50	8.17	8.35	55172
2022-12-28	8.30	8.73	8.30	8.57	42088
2022-12-29	8.55	8.79	8.55	8.59	73283
2022-12-30	8.57	8.80	8.57	8.73	32998
2023-01-03	8.73	8.89	8.60	8.73	90522
2023-01-04	8.73	8.74	8.46	8.65	48048
2023-01-05	8.68	8.90	8.67	8.90	31737
2023-01-06	8.92	9.48	8.88	9.15	63159
2023-01-09	9.22	9.44	9.17	9.34	62675
2023-01-10	9.40	9.40	9.01	9.08	34085
2023-01-11	9.10	9.29	9.01	9.16	788205
2023-01-12	9.20	9.66	9.17	9.65	59342
2023-01-13	9.65	9.75	9.52	9.75	56864
2023-01-17	9.92	10.00	9.78	9.88	142128
2023-01-18	9.90	9.97	9.73	9.88	42181
2023-01-19	9.77	9.92	9.65	9.70	81314
2023-01-20	9.79	9.96	9.76	9.87	88553
2023-01-23	9.97	10.00	9.89	9.95	80875
2023-01-24	9.96	10.03	9.86	9.97	47191
2023-01-25	9.95	10.05	9.80	10.00	47039
2023-01-26	10.00	10.00	9.81	9.86	35977
2023-01-27	9.87	10.00	9.68	9.74	50756
2023-01-30	9.60	9.71	9.32	9.38	75161
2023-01-31	9.33	9.47	9.19	9.43	52351
2023-02-01	9.21	9.39	9.21	9.24	47079
2023-02-02	9.10	9.56	9.07	9.38	82315
2023-02-03	9.28	9.43	9.11	9.32	57423
2023-02-06	9.24	9.48	9.13	9.28	35124
2023-02-07	9.25	9.26	9.07	9.22	109924
2023-02-08	9.20	9.70	9.00	9.36	302430
2023-02-09	9.29	9.45	9.29	9.38	32200
2023-02-10	9.36	9.51	9.34	9.36	14501
2023-02-13	9.36	9.56	9.36	9.38	19482
2023-02-14	9.37	9.58	9.36	9.48	51133
2023-02-15	9.53	9.53	9.24	9.33	37919
2023-02-16	9.23	9.44	9.07	9.44	39260
2023-02-17	9.44	9.50	9.11	9.35	39419
2023-02-21	9.29	9.32	9.15	9.22	55272
2023-02-22	9.24	9.30	9.03	9.30	48834
2023-02-23	9.28	9.39	9.23	9.37	7945
2023-02-24	9.32	9.51	9.16	9.51	20486
2023-02-27	9.53	9.60	9.36	9.50	106848
2023-02-28	9.46	9.59	9.45	9.59	136380
2023-03-01	9.60	9.66	9.41	9.50	93473
2023-03-02	9.52	9.53	9.40	9.50	35443
2023-03-03	9.50	9.54	9.40	9.47	39570
2023-03-06	9.50	9.54	9.38	9.38	35112
2023-03-07	9.39	9.48	9.28	9.33	17689
2023-03-08	9.28	9.50	9.16	9.50	38984
2023-03-09	9.50	10.45	9.50	9.96	186584
2023-03-10	9.93	10.06	9.70	9.76	42584
2023-03-13	9.70	9.78	9.55	9.75	81789
2023-03-14	9.89	10.24	9.88	10.05	62594
2023-03-15	10.05	10.05	8.63	9.16	283202
2023-03-16	9.00	9.35	8.87	9.35	45474
2023-03-17	9.44	9.44	8.88	9.27	83502
2023-03-20	9.23	9.30	8.77	9.10	158105
2023-03-21	9.16	9.47	9.15	9.43	50983
2023-03-22	9.06	9.25	8.70	9.20	145709
2023-03-23	9.31	9.37	9.13	9.20	58813
2023-03-24	9.09	9.29	9.03	9.22	46355
2023-03-27	9.22	9.99	9.22	9.92	232720
2023-03-28	9.84	10.30	9.84	10.30	227585
2023-03-29	10.31	10.69	10.28	10.35	222190
2023-03-30	10.44	10.66	10.30	10.46	164866
2023-03-31	10.60	10.62	10.06	10.18	1140489
2023-04-03	10.28	10.35	9.90	10.26	165418
2023-04-04	10.37	10.48	10.03	10.15	43380
2023-04-05	10.15	10.15	9.88	10.00	35795
2023-04-06	10.08	10.47	10.00	10.37	63565
2023-04-10	10.27	10.43	10.20	10.33	48422
2023-04-11	10.33	10.43	10.12	10.22	33280
2023-04-12	10.30	10.40	10.25	10.33	51658
2023-04-13	10.31	10.48	10.23	10.38	30921
2023-04-14	10.35	10.38	10.22	10.31	44476
2023-04-17	10.28	11.55	10.21	11.40	848484
2023-04-18	11.45	11.52	11.19	11.40	278606
2023-04-19	11.40	11.70	11.31	11.43	149712
2023-04-20	11.40	11.53	11.25	11.33	70213
2023-04-21	11.45	11.45	11.14	11.19	67887
2023-04-24	11.17	11.36	11.00	11.20	72295
2023-04-25	11.26	11.44	11.00	11.00	58511
2023-04-26	11.04	11.25	11.00	11.03	59945
2023-04-27	11.00	11.11	10.62	10.73	125154
2023-04-28	10.67	10.75	10.55	10.69	67375
2023-05-01	11.31	11.90	11.26	11.62	524826
2023-05-02	11.88	11.90	11.42	11.62	281927
2023-05-03	11.65	11.70	11.43	11.54	131695
2023-05-04	11.53	11.59	11.11	11.27	88590
2023-05-05	11.41	11.60	11.30	11.36	109150
2023-05-08	11.64	11.64	11.31	11.33	91196
2023-05-09	11.31	11.36	11.25	11.28	88968
2023-05-10	11.30	11.45	11.05	11.38	87573
2023-05-11	11.43	11.50	11.31	11.50	84544
2023-05-12	11.50	11.54	11.36	11.44	77815
2023-05-15	11.53	11.71	11.39	11.61	181262
2023-05-16	11.55	11.57	11.02	11.28	141857
2023-05-17	11.22	11.65	11.20	11.48	72846
2023-05-18	11.39	11.70	11.29	11.37	64161
2023-05-19	11.28	11.49	11.00	11.20	77544
2023-05-22	11.25	11.35	10.83	10.97	86600
2023-05-23	10.99	11.22	10.76	11.01	133882
2023-05-24	11.79	12.57	10.50	10.76	190710
2023-05-25	10.75	10.95	10.59	10.78	80126
2023-05-26	10.74	10.89	10.68	10.72	60354
2023-05-30	10.72	10.81	10.36	10.41	92688
2023-05-31	10.31	10.39	10.05	10.06	141559
2023-06-01	10.04	10.43	10.04	10.40	115039
2023-06-02	10.54	11.05	10.41	10.82	142479
2023-06-05	10.92	10.84	10.75	10.82	39306
2023-06-06	10.79	10.95	10.78	10.86	97621
2023-06-07	10.90	11.04	10.75	10.90	66207
2023-06-08	10.81	11.04	10.81	10.88	47913
2023-06-09	10.88	11.02	10.86	10.92	88811
2023-06-12	10.88	10.89	10.79	10.82	52196
2023-06-13	10.80	10.82	10.71	10.75	93671
2023-06-14	10.71	10.75	10.54	10.66	70545
2023-06-15	10.70	10.84	10.59	10.67	79524
2023-06-16	10.67	10.69	10.50	10.55	56913
2023-06-20	10.50	10.79	10.47	10.77	214481
2023-06-21	10.79	11.54	10.79	11.50	220241
2023-06-22	11.40	11.40	11.20	11.22	68377
2023-06-23	11.20	11.84	11.00	11.78	152435
2023-06-26	11.79	12.11	11.47	11.49	668716
2023-06-27	11.52	11.68	11.43	11.53	70267
2023-06-28	11.61	11.66	11.40	11.54	48747
2023-06-29	11.58	11.87	11.52	11.66	76519
2023-06-30	11.68	11.95	11.59	11.59	181323
2023-07-03	11.84	12.39	11.84	12.25	181855
2023-07-05	12.25	12.45	12.01	12.24	135196
2023-07-06	12.24	12.25	11.68	11.76	86919
2023-07-07	11.88	12.25	11.84	12.18	169865
2023-07-10	12.22	13.21	12.13	13.18	403226
2023-07-11	13.20	13.76	13.12	13.66	324081
2023-07-12	13.75	14.09	13.51	13.66	209367
2023-07-13	13.70	13.82	13.40	13.73	193740
2023-07-14	13.88	13.92	13.13	13.27	143879
2023-07-17	13.31	13.55	13.23	13.49	136991
2023-07-18	13.63	14.18	13.60	13.97	214621
2023-07-19	14.04	14.09	13.84	14.00	95232
2023-07-20	13.86	14.00	13.61	13.85	134769
2023-07-21	13.88	14.19	13.84	14.01	132871
2023-07-24	14.11	14.40	13.98	14.04	157093
2023-07-25	14.14	14.19	13.85	13.96	80705
2023-07-26	14.12	14.12	13.76	14.00	88428
2023-07-27	13.89	13.89	13.51	13.56	110879
2023-07-28	13.53	13.78	13.23	13.74	165650
2023-07-31	14.02	14.25	13.61	14.13	137639
2023-08-01	14.31	14.33	13.99	14.11	98008
2023-08-02	14.09	14.09	13.79	13.93	71417
2023-08-03	13.95	14.11	13.76	13.83	67591
2023-08-04	13.83	14.04	13.59	13.60	82539
2023-08-07	13.65	13.88	13.61	13.76	92800
2023-08-08	13.73	14.09	13.46	14.09	150694
2023-08-09	14.08	14.08	13.62	13.66	69795
2023-08-10	13.72	13.84	13.53	13.70	75297
2023-08-11	13.62	13.85	13.56	13.77	68915
2023-08-14	13.65	14.00	13.31	13.84	178901
2023-08-15	13.85	14.03	13.75	13.97	139064
2023-08-16	13.88	14.10	13.75	13.78	118878
2023-08-17	13.74	13.80	13.31	13.40	142336
2023-08-18	13.71	14.89	13.71	14.42	525215
2023-08-21	14.07	14.40	13.71	14.23	224000
2023-08-22	14.26	14.63	14.20	14.31	157685
2023-08-23	14.30	14.58	14.22	14.53	91294
2023-08-24	14.57	14.75	14.26	14.29	91218
2023-08-25	14.48	14.48	14.00	14.09	122523
2023-08-28	14.05	14.35	14.02	14.30	133127
2023-08-29	14.00	14.26	13.90	14.21	213263
2023-08-30	14.29	14.49	14.06	14.28	98707
2023-08-31	14.24	14.40	14.06	14.07	94774
2023-09-01	14.09	14.25	13.81	13.88	110610
2023-09-05	13.94	14.19	13.87	14.09	165894
2023-09-06	14.10	14.23	13.82	13.92	111500
2023-09-07	13.80	14.12	13.68	13.97	126445
2023-09-08	13.95	14.01	13.60	13.60	100710
2023-09-11	13.66	13.86	13.55	13.82	100399
2023-09-12	13.86	14.18	13.80	14.07	100477
2023-09-13	14.10	14.11	13.69	13.90	111042
2023-09-14	14.02	14.18	13.94	14.11	71584
2023-09-15	14.14	14.16	13.70	13.91	69232
2023-09-18	14.00	14.46	13.85	14.35	123055
2023-09-19	14.45	14.61	14.19	14.52	190346
2023-09-20	14.58	14.75	14.21	14.42	97902
2023-09-21	14.32	14.41	14.03	14.23	78204
2023-09-22	14.20	14.28	14.01	14.06	65619
2023-09-25	14.03	14.07	13.76	13.80	80210
2023-09-26	13.76	13.97	13.50	13.53	114169
2023-09-27	13.54	14.00	13.54	13.86	102373
2023-09-28	13.85	14.09	13.68	13.73	67263
2023-09-29	13.73	13.78	13.11	13.34	139842
2023-10-02	13.42	13.75	13.42	13.58	132023
2023-10-03	13.52	13.66	13.01	13.08	93738
2023-10-04	13.13	13.13	12.80	12.90	98919
2023-10-05	12.83	12.83	12.15	12.45	212203
2023-10-06	12.38	12.77	12.31	12.61	95018
2023-10-09	12.40	12.60	12.40	12.54	83420
2023-10-10	12.52	12.92	12.40	12.77	87148
2023-10-11	12.84	12.87	12.65	12.85	46337
2023-10-12	12.85	12.85	12.42	12.49	85261
2023-10-13	12.52	12.60	11.95	12.10	115174
2023-10-16	12.10	12.47	11.63	12.03	324023
2023-10-17	11.81	12.31	11.70	11.87	163374
2023-10-18	11.77	11.78	11.51	11.54	149327
2023-10-19	11.50	11.60	11.20	11.23	137464
2023-10-20	11.22	11.23	11.00	11.11	102152
2023-10-23	11.00	11.21	10.83	11.05	107606
2023-10-24	11.07	11.43	11.06	11.19	89474
2023-10-25	11.10	11.55	11.06	11.26	112722
2023-10-26	11.18	11.37	10.86	11.01	78500
2023-10-27	11.06	11.17	10.83	11.00	65643
2023-10-30	10.99	11.04	10.68	10.82	102187
2023-10-31	10.69	10.80	10.60	10.66	67776
2023-11-01	10.72	11.04	10.59	10.94	96263
2023-11-02	11.00	11.27	11.00	11.25	70225
2023-11-03	11.31	11.55	11.23	11.32	67789
2023-11-06	11.30	11.39	11.13	11.21	53816
2023-11-07	11.14	11.58	11.10	11.46	84514
2023-11-08	11.42	11.50	11.29	11.43	69391
2023-11-09	11.48	11.52	11.25	11.39	51998
2023-11-10	11.38	11.77	11.29	11.70	77984
2023-11-13	11.70	11.74	11.56	11.66	43759
2023-11-14	11.92	11.92	11.67	11.82	93313
2023-11-15	11.76	12.11	11.54	12.05	101458
2023-11-16	11.00	11.50	10.57	11.40	277240
2023-11-17	11.48	11.91	11.40	11.81	85157
2023-11-20	13.56	13.69	12.99	13.06	273232
2023-11-21	12.82	13.17	12.44	12.69	127026
2023-11-22	12.73	13.05	12.66	12.70	54299
2023-11-24	12.70	13.59	12.70	13.47	161508
2023-11-27	13.59	15.40	13.59	15.02	497937
2023-11-28	15.07	15.22	14.74	14.99	160993
2023-11-29	15.05	15.05	14.64	15.01	102508
2023-11-30	15.12	15.12	14.61	14.74	88466
2023-12-01	14.70	14.96	14.61	14.90	92214
2023-12-04	14.90	15.05	14.61	14.65	115139
2023-12-05	14.60	15.06	14.56	14.98	101778
2023-12-06	14.92	15.03	14.42	14.55	68030
2023-12-07	14.47	14.71	14.26	14.49	56056
2023-12-08	14.49	14.60	14.37	14.45	44363
2023-12-11	14.38	14.58	14.21	14.26	51014
2023-12-12	14.30	14.86	14.12	14.69	90243
2023-12-13	14.58	15.19	14.54	15.17	106478
2023-12-14	15.20	15.74	14.98	15.63	201461
2023-12-15	15.70	16.00	15.51	15.88	153475
2023-12-18	15.79	16.57	15.70	16.23	317303
2023-12-19	16.49	16.61	16.12	16.42	200360
2023-12-20	16.45	16.45	15.79	15.84	142221
2023-12-21	16.05	16.47	16.00	16.40	105153
2023-12-22	16.40	16.90	16.28	16.63	133649
2023-12-26	16.63	16.69	16.30	16.51	93053
2023-12-27	16.52	16.67	16.20	16.22	77068
2023-12-28	16.23	16.30	15.89	16.17	60219
2023-12-29	16.28	16.28	16.00	16.06	74398
2024-01-02	16.10	16.18	15.79	15.85	73222
2024-01-03	15.72	16.07	15.50	15.89	72328
2024-01-04	15.80	16.18	15.45	15.69	69285
2024-01-05	15.55	16.11	15.53	15.79	95610
2024-01-08	15.78	16.07	15.70	15.75	236545
2024-01-09	15.81	16.67	15.45	15.52	257298
2024-01-10	15.50	16.32	15.50	16.10	115324
2024-01-11	16.06	16.49	16.00	16.36	87106
2024-01-12	16.50	16.53	16.35	16.48	91627
2024-01-16	16.40	16.40	15.95	16.21	123294
2024-01-17	16.07	16.33	15.99	16.30	54609
2024-01-18	16.31	16.31	15.82	16.25	111963
2024-01-19	16.36	16.40	15.71	15.97	98466
2024-01-22	16.04	16.36	15.79	15.80	104103
2024-01-23	15.86	15.98	15.51	15.78	182255
2024-01-24	15.89	15.95	15.15	15.21	128736
2024-01-25	15.56	15.84	15.49	15.65	109214
2024-01-26	15.65	15.89	15.33	15.88	94144
2024-01-29	15.66	15.99	15.56	15.91	120311
2024-01-30	15.87	16.08	15.70	16.02	103596
2024-01-31	16.00	16.17	15.72	15.75	139547
2024-02-01	15.83	16.20	15.73	16.12	100030
2024-02-02	16.12	16.60	16.02	16.46	124855
2024-02-05	16.46	16.46	15.94	16.25	144087
2024-02-06	16.71	17.57	16.60	17.21	496377
2024-02-07	17.15	17.24	16.80	16.81	185084
2024-02-08	16.85	17.00	16.25	16.32	179310
2024-02-09	16.29	16.45	16.05	16.40	93244
2024-02-12	16.42	16.79	16.19	16.30	225496
2024-02-13	15.74	15.74	14.95	15.04	316553
2024-02-14	15.19	15.37	14.86	15.07	153938
2024-02-15	15.10	15.40	15.00	15.13	98794
2024-02-16	15.09	15.21	14.85	14.90	115972
2024-02-20	14.73	14.88	14.49	14.80	150612
2024-02-21	14.76	14.76	14.51	14.72	80265
2024-02-22	14.78	14.81	14.39	14.40	195285
2024-02-23	14.49	14.89	14.43	14.78	127000
2024-02-26	14.88	14.93	14.71	14.81	86876
2024-02-27	14.97	15.09	14.57	14.58	100140
2024-02-28	14.50	14.75	14.49	14.58	103803
2024-02-29	14.57	14.62	14.35	14.52	133875
2024-03-01	14.57	14.91	14.54	14.68	122880
2024-03-04	14.75	15.07	14.21	14.24	125591
2024-03-05	14.16	14.54	14.16	14.46	90110
2024-03-06	14.65	14.92	14.56	14.69	101747
2024-03-07	14.70	14.82	14.42	14.51	80782
2024-03-08	14.64	14.64	14.16	14.35	49057
2024-03-11	14.26	14.26	13.74	13.99	132341
2024-03-12	13.99	14.19	13.88	14.12	90825
2024-03-13	14.10	14.58	14.08	14.52	179074
2024-03-14	14.49	15.05	14.41	14.86	273788
2024-03-15	14.86	15.21	14.70	14.78	152179
2024-03-18	14.83	15.15	14.73	15.09	93097
2024-03-19	15.05	15.38	14.89	15.02	120953
2024-03-20	15.00	15.80	14.75	15.69	216460
2024-03-21	16.15	16.20	14.85	15.72	379997
2024-03-22	15.62	16.40	15.52	16.15	241690
2024-03-25	16.15	16.24	15.97	16.04	173528
2024-03-26	16.20	16.36	16.00	16.04	96492
2024-03-27	16.20	16.27	15.95	16.19	121711
2024-03-28	16.26	17.30	16.24	16.80	442793
2024-04-01	16.95	17.22	16.70	16.86	178618
2024-04-02	16.86	17.07	16.74	16.79	133245
2024-04-03	16.74	17.47	16.74	17.36	198273
2024-04-04	17.45	17.50	16.98	17.09	129111
2024-04-05	17.09	17.64	16.84	17.41	122297
2024-04-08	17.50	17.85	17.43	17.61	157856
2024-04-09	17.59	17.78	16.99	17.10	93569
2024-04-10	16.75	17.05	16.30	16.93	166391
2024-04-11	16.97	17.04	16.75	16.92	71609
2024-04-12	16.93	16.93	16.65	16.83	119341
2024-04-15	16.79	16.90	16.37	16.45	158857
2024-04-16	16.38	16.76	16.20	16.70	166222
2024-04-17	16.75	16.90	16.37	16.40	95433
2024-04-18	16.46	16.59	16.26	16.35	91032
2024-04-19	16.36	16.57	16.26	16.38	103372
2024-04-22	16.37	16.86	16.30	16.83	102690
2024-04-23	16.81	17.24	16.79	16.98	149271
2024-04-24	17.06	17.08	16.49	16.61	145483
2024-04-25	16.44	16.59	16.26	16.50	49118
2024-04-26	16.59	16.80	16.54	16.80	56723
2024-04-29	16.79	16.98	16.76	16.92	144004
2024-04-30	16.86	17.08	16.86	16.94	114699
2024-05-01	16.97	17.20	16.57	17.00	115909
2024-05-02	16.95	17.52	16.77	17.15	120565
2024-05-03	17.39	17.68	17.21	17.32	161979
2024-05-06	17.50	17.91	17.35	17.59	159835
2024-05-07	17.69	18.20	17.59	17.75	199234
2024-05-08	17.72	17.96	17.55	17.84	129414
2024-05-09	17.83	18.13	17.76	18.09	113003
2024-05-10	18.25	18.25	17.88	17.89	111122
2024-05-13	17.97	18.06	17.81	17.93	171294
2024-05-14	17.93	18.42	17.90	17.98	275359
2024-05-15	18.25	18.61	18.02	18.05	176831
2024-05-16	18.00	18.13	17.70	17.99	66819
2024-05-17	18.07	18.43	18.01	18.38	93026
2024-05-20	18.34	18.89	18.34	18.80	152376
2024-05-21	18.72	18.86	18.42	18.67	201310
2024-05-22	18.51	18.73	17.99	18.26	409697
2024-05-23	18.46	18.46	17.36	17.46	210623
2024-05-24	17.45	18.14	17.45	17.90	103681
2024-05-28	18.00	18.64	18.00	18.51	183910
2024-05-29	18.33	18.81	18.30	18.46	190233
2024-05-30	18.48	18.85	18.46	18.66	196912
2024-05-31	18.64	18.65	18.15	18.34	269769
2024-06-03	18.49	18.74	18.15	18.30	149550
2024-06-04	18.30	18.41	17.46	17.68	256857
2024-06-05	17.95	18.11	17.71	18.11	167279
2024-06-06	18.06	18.12	17.76	17.80	92197
2024-06-07	17.60	17.65	17.10	17.24	105959
2024-06-10	17.14	17.49	16.83	17.44	129454
2024-06-11	17.52	17.55	17.18	17.40	77832
2024-06-12	17.61	17.63	17.30	17.32	58997
2024-06-13	17.32	17.56	17.20	17.36	148563
2024-06-14	17.20	17.45	17.10	17.40	67976
2024-06-17	17.42	17.57	17.20	17.31	68647
2024-06-18	17.30	17.41	17.06	17.28	135328
2024-06-20	17.31	17.35	16.78	16.99	138013
2024-06-21	17.06	17.83	16.85	17.63	466349
2024-06-24	17.67	18.25	17.19	17.34	284906
2024-06-25	17.28	17.34	17.09	17.24	77933
2024-06-26	17.11	17.22	16.59	16.69	93410
2024-06-27	16.64	17.00	16.57	16.76	163182
2024-06-28	16.78	16.88	16.55	16.64	85293
2024-07-01	16.53	16.63	16.35	16.57	135411
2024-07-02	16.60	16.61	16.21	16.55	86247
2024-07-03	16.53	16.83	16.40	16.75	83205
2024-07-05	16.80	16.84	16.51	16.78	163299
2024-07-08	16.89	17.11	16.63	16.91	78998
2024-07-09	16.92	17.37	16.74	17.21	269726
2024-07-10	17.22	17.48	17.15	17.46	171355
2024-07-11	17.63	17.79	17.42	17.55	65157
2024-07-12	17.57	17.68	17.25	17.35	62966
2024-07-15	17.35	17.74	17.04	17.09	124860
2024-07-16	17.14	17.40	16.99	17.30	70791
2024-07-17	17.21	17.21	16.66	16.87	96053
2024-07-18	16.80	17.11	16.67	17.05	114415
2024-07-19	17.00	17.24	16.74	16.86	66032
2024-07-22	16.85	17.26	16.85	17.01	105886
2024-07-23	17.00	17.58	16.79	17.34	147449
2024-07-24	17.37	17.37	16.77	16.84	177643
2024-07-25	16.93	16.93	16.17	16.41	102816
2024-07-26	16.56	16.65	16.12	16.25	114308
2024-07-29	16.25	16.36	16.03	16.27	122252
2024-07-30	16.28	16.29	15.72	15.83	126802
2024-07-31	15.90	16.13	15.68	15.88	97662
2024-08-01	15.91	16.49	15.66	15.94	238884
2024-08-02	15.90	16.03	15.02	15.15	238915
2024-08-05	14.58	14.73	13.97	14.46	208804
2024-08-06	14.57	14.62	14.09	14.15	215467
2024-08-07	14.24	14.60	14.02	14.10	336978
2024-08-08	14.13	14.98	14.13	14.95	120402
2024-08-09	14.99	15.28	14.90	15.26	271131
2024-08-12	15.21	15.63	15.16	15.22	82555
2024-08-13	15.30	15.49	15.10	15.45	78964
2024-08-14	15.48	15.73	15.40	15.57	62507
2024-08-15	15.70	16.06	15.61	15.97	110357
2024-08-16	16.04	16.27	15.97	16.09	103476
2024-08-19	16.15	16.44	15.95	16.38	133373
2024-08-20	16.42	16.70	15.95	15.99	125447
2024-08-21	16.01	16.01	15.57	15.78	172819
2024-08-22	14.53	15.30	14.00	15.11	477082
2024-08-23	15.11	15.39	14.98	15.35	167726
2024-08-26	15.41	15.47	15.11	15.15	127723
2024-08-27	15.14	15.24	14.96	14.99	99048
2024-08-28	15.00	15.04	14.90	14.97	88713
2024-08-29	15.01	15.35	15.00	15.27	118005
2024-08-30	15.30	15.70	15.02	15.06	352356
2024-09-03	14.61	14.78	14.12	14.34	575916
2024-09-04	14.22	14.62	14.13	14.56	273964
2024-09-05	14.52	14.78	14.43	14.75	165209
2024-09-06	14.75	14.88	14.64	14.80	187249
2024-09-09	14.74	14.94	14.69	14.78	157381
2024-09-10	14.88	14.90	14.74	14.81	151955
2024-09-11	14.82	15.90	14.80	15.86	198191
2024-09-12	15.95	16.83	15.86	16.65	219592
2024-09-13	16.75	17.09	16.53	17.07	87433
2024-09-16	17.05	17.43	17.01	17.27	86805
2024-09-17	17.36	17.36	17.04	17.27	135409
2024-09-18	17.29	17.47	17.13	17.24	146547
2024-09-19	17.51	18.08	17.50	17.74	144200
2024-09-20	17.86	17.89	17.46	17.83	166510
2024-09-23	17.95	17.95	17.32	17.41	115248
2024-09-24	17.57	17.84	17.35	17.81	108055
2024-09-25	17.81	17.88	17.59	17.61	72914
2024-09-26	17.83	18.45	17.83	18.26	175370
2024-09-27	18.39	18.39	17.96	17.99	88835
2024-09-30	17.87	17.87	17.15	17.46	196561
2024-10-01	17.38	17.60	17.12	17.47	106579
2024-10-02	17.49	17.62	17.34	17.52	53930
2024-10-03	17.38	17.54	17.14	17.33	115458
2024-10-04	17.54	17.84	17.38	17.74	57922
2024-10-07	17.70	17.73	17.33	17.55	87554
2024-10-08	17.48	17.50	17.15	17.41	101744
2024-10-09	17.44	18.00	17.39	17.97	96274
2024-10-10	18.03	18.86	18.00	18.84	137799
2024-10-11	18.89	19.31	18.81	18.88	164937
2024-10-14	18.90	18.95	18.62	18.68	86392
2024-10-15	18.60	18.67	18.13	18.28	72917
2024-10-16	18.45	18.52	18.06	18.19	67495
2024-10-17	18.18	18.43	18.08	18.17	39212
2024-10-18	18.32	18.57	18.27	18.42	99256
2024-10-21	18.50	18.50	17.84	17.98	108152
2024-10-22	17.92	18.04	17.50	17.62	108335
2024-10-23	17.60	17.73	17.43	17.50	114653
2024-10-24	17.55	18.25	17.54	18.25	71297
2024-10-25	18.34	18.76	18.24	18.74	73152
2024-10-28	18.75	19.05	18.70	18.98	76222
2024-10-29	18.96	19.22	18.75	18.75	64527
2024-10-30	18.73	19.00	18.51	18.86	48013
2024-10-31	18.74	19.10	18.67	18.89	96486
2024-11-01	18.94	19.31	18.34	18.38	252891
2024-11-04	18.40	19.13	18.40	18.78	104895
2024-11-05	18.81	19.12	18.68	19.10	126898
2024-11-06	19.37	19.95	18.97	19.09	251988
2024-11-07	19.14	19.66	19.12	19.20	203678
2024-11-08	19.15	19.15	18.82	18.90	101212
2024-11-11	18.95	19.23	18.73	18.85	135473
2024-11-12	18.77	19.27	18.69	19.14	145068
2024-11-13	19.07	19.25	18.81	18.94	103348
2024-11-14	18.94	19.71	18.87	19.49	193885
2024-11-15	19.60	19.61	18.78	18.81	116176
2024-11-18	18.72	19.34	18.62	19.04	250298
2024-11-19	18.86	19.98	18.59	19.71	436747
2024-11-20	19.71	19.88	19.06	19.40	235204
2024-11-21	18.77	18.96	17.67	17.99	444675
2024-11-22	17.84	19.02	17.78	18.75	208368
2024-11-25	18.91	19.06	18.57	18.72	251499
2024-11-26	18.67	18.98	18.57	18.96	199372
2024-11-27	19.05	19.13	18.49	18.52	97589
2024-11-29	18.58	18.96	18.55	18.90	97604
2024-12-02	18.74	18.87	18.43	18.43	146249
2024-12-03	18.39	18.85	18.36	18.82	186265
2024-12-04	18.72	18.90	18.56	18.76	129602
2024-12-05	18.76	19.81	18.76	19.75	267536
2024-12-06	19.76	19.82	19.42	19.67	147209
2024-12-09	19.89	20.26	19.57	19.75	208216
2024-12-10	19.79	19.92	19.36	19.82	146562
2024-12-11	19.89	20.50	19.72	20.29	315591
2024-12-12	20.24	20.43	19.92	20.22	235982
2024-12-13	20.35	20.40	19.86	20.33	221174
2024-12-16	20.40	20.79	20.24	20.67	179849
2024-12-17	20.37	20.65	19.99	20.32	192536
2024-12-18	20.41	20.46	18.85	18.85	219105
2024-12-19	19.05	19.36	18.62	18.64	120452
2024-12-20	18.43	19.16	18.41	18.88	235127
2024-12-23	18.91	19.24	18.90	18.90	132563
2024-12-24	19.04	19.15	18.91	18.99	62526
2024-12-26	18.98	19.11	18.83	19.02	101587
2024-12-27	18.98	19.20	18.88	18.89	134941
2024-12-30	18.76	18.94	18.64	18.78	114723
2024-12-31	18.77	19.07	18.61	18.66	144011
2025-01-02	18.75	20.06	18.75	19.26	211670
2025-01-03	19.25	19.34	18.86	19.12	112315
2025-01-06	19.30	19.88	19.24	19.78	189993
2025-01-07	19.91	20.00	19.34	19.38	112272
2025-01-08	19.36	19.55	18.95	19.35	163955
2025-01-10	19.20	19.28	18.44	18.82	136724
2025-01-13	18.40	18.82	18.19	18.61	97827
2025-01-14	18.68	19.18	18.65	19.12	112259
2025-01-15	19.43	19.46	19.21	19.32	74385
2025-01-16	19.30	19.30	18.42	18.54	134875
2025-01-17	18.63	18.90	18.31	18.33	195690
2025-01-21	18.41	19.98	18.37	19.89	218140
2025-01-22	19.96	20.18	19.62	20.00	123688
2025-01-23	19.99	20.01	19.73	19.80	61012
2025-01-24	19.71	19.99	19.60	19.71	96265
2025-01-27	19.37	19.79	19.20	19.62	167577
2025-01-28	19.75	19.80	18.97	19.50	108749
2025-01-29	19.39	19.91	19.36	19.90	104985
2025-01-30	20.17	20.17	19.57	19.95	119816
2025-01-31	19.99	20.14	19.28	19.57	95812
2025-02-03	19.20	19.79	19.15	19.74	105145
2025-02-04	19.73	19.91	19.46	19.54	63153
2025-02-05	19.42	19.67	19.00	19.10	111376
2025-02-06	19.15	19.79	19.02	19.79	50125
2025-02-07	19.79	19.99	19.34	19.46	124265
2025-02-10	19.59	19.78	19.35	19.62	79590
2025-02-11	19.55	19.71	18.90	18.96	116981
2025-02-12	18.85	19.11	18.83	18.93	78358
2025-02-13	18.93	19.21	18.69	19.00	104968
2025-02-14	19.13	19.50	18.73	18.81	98213
2025-02-18	18.81	19.52	18.62	19.47	112485
2025-02-19	19.49	19.85	19.25	19.57	74669
2025-02-20	19.62	19.62	19.03	19.51	103547
2025-02-21	19.56	19.91	18.63	18.67	110430
2025-02-24	18.64	18.89	18.50	18.53	109406
2025-02-25	18.41	19.24	18.00	18.67	146004
2025-02-26	18.70	19.17	18.38	18.52	87388
2025-02-27	18.50	18.50	17.85	17.99	93078
2025-02-28	17.94	18.35	17.91	18.30	144237
2025-03-03	18.50	18.83	18.00	18.09	204015
2025-03-04	17.98	17.98	17.11	17.60	97793
2025-03-05	17.66	18.37	17.55	18.27	103730
2025-03-06	18.14	18.49	17.88	17.93	62002
2025-03-07	17.87	18.17	17.60	18.03	96840
2025-03-10	17.65	17.82	17.07	17.50	174845
2025-03-11	17.57	18.08	17.20	17.93	127773
2025-03-12	18.10	18.41	18.00	18.30	1116707
2025-03-13	18.28	18.78	17.89	17.93	167479
2025-03-14	18.54	18.73	17.89	18.38	5880534
2025-03-17	18.33	19.86	18.32	19.35	241038
2025-03-18	19.35	19.48	19.03	19.28	145178
2025-03-19	18.48	18.84	17.33	17.92	701628
2025-03-20	17.73	18.19	17.55	17.68	316197
2025-03-21	17.55	18.27	17.39	18.10	284215
2025-03-24	18.18	18.74	18.03	18.40	189814
2025-03-25	18.66	19.39	18.40	19.04	256932
2025-03-26	19.17	19.29	18.70	18.79	84052
2025-03-27	18.76	19.07	18.58	18.81	96302
2025-03-28	18.81	18.81	18.03	18.22	121432
2025-03-31	18.01	18.35	17.71	18.30	180252
2025-04-01	18.38	18.92	18.12	18.72	130239
2025-04-02	18.54	18.92	18.39	18.73	67864
2025-04-03	17.91	18.26	17.91	18.06	131330
2025-04-04	17.42	17.52	16.62	17.46	298391
2025-04-07	16.55	17.55	15.73	16.30	411170
2025-04-08	16.89	17.20	15.56	15.97	365426
2025-04-09	15.78	17.53	15.01	17.40	276729
2025-04-10	17.05	17.43	16.34	16.74	156172
2025-04-11	16.81	17.66	16.62	17.35	109532
2025-04-14	17.67	18.82	17.52	18.15	128267
2025-04-15	18.21	18.45	17.72	18.08	91512
2025-04-16	17.91	18.43	17.91	18.28	144930
2025-04-17	18.34	18.50	18.04	18.23	115070
2025-04-21	18.13	18.23	17.77	18.00	67787
2025-04-22	18.16	18.59	18.02	18.33	148644
2025-04-23	18.69	19.17	18.58	18.73	74099
2025-04-24	18.75	19.35	18.75	19.16	76385
2025-04-25	19.01	19.54	18.94	19.34	68487
2025-04-28	19.98	19.99	19.51	19.85	133909
2025-04-29	19.71	19.82	19.41	19.48	113968
2025-04-30	19.21	19.89	18.80	19.45	76959
2025-05-01	19.49	19.59	18.99	19.21	59923
2025-05-02	19.47	19.84	19.27	19.52	76064
2025-05-05	19.38	19.57	19.15	19.35	106936
2025-05-06	19.19	19.82	19.04	19.82	141046
2025-05-07	19.87	20.34	19.70	20.05	134149
2025-05-08	20.20	20.59	19.96	20.31	142225
2025-05-09	20.25	21.00	20.08	20.95	325454
2025-05-12	21.65	21.78	20.50	21.18	228816
2025-05-13	21.25	22.13	21.15	21.87	220143
2025-05-14	21.87	22.00	21.71	21.78	102925
2025-05-15	21.67	21.92	21.30	21.51	96956
2025-05-16	21.51	21.61	20.77	21.46	215367
2025-05-19	21.36	22.10	21.32	21.92	275273
2025-05-20	21.75	22.09	21.72	21.84	129954
2025-05-21	21.64	21.86	21.30	21.36	130015
2025-05-22	21.70	21.80	21.41	21.74	215065
2025-05-23	20.45	21.65	19.69	21.19	260353
2025-05-27	21.30	21.30	20.78	20.93	129548
2025-05-28	20.84	21.17	20.61	20.98	152945
2025-05-29	21.16	21.46	20.67	20.70	95602
2025-05-30	20.65	20.74	20.40	20.60	220451
2025-06-02	20.66	20.88	20.32	20.54	139163
2025-06-03	20.49	20.74	20.17	20.60	114475
2025-06-04	20.62	20.62	20.21	20.29	154937
2025-06-05	20.46	20.46	20.06	20.27	112440
2025-06-06	20.29	20.72	20.03	20.48	118866
2025-06-09	20.63	20.63	20.15	20.17	150924
2025-06-10	20.20	20.45	20.13	20.34	100041
2025-06-11	20.31	20.64	19.98	20.01	120937
2025-06-12	19.92	20.08	19.82	19.99	57007
2025-06-13	19.79	19.99	19.58	19.66	89062
2025-06-16	19.72	20.00	19.40	19.44	98983
2025-06-17	19.20	19.39	19.10	19.25	101361
2025-06-18	19.35	19.81	19.29	19.74	125114
2025-06-20	19.98	20.28	19.59	19.75	195094
2025-06-23	19.73	19.85	19.49	19.67	97815
2025-06-24	19.84	20.11	19.69	19.83	96989
2025-06-25	19.84	20.14	19.38	19.82	158834
2025-06-26	19.99	20.30	19.75	20.08	109635
2025-06-27	20.08	20.47	20.03	20.43	30019

Explore More About CAAP

Coins representing dividend payouts and trends

CAAP Dividend History

Discover Corporacion America Airports'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

CAAP Stock Split History

Discover Corporacion America Airports'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

CAAP Historical Prices

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

Web Analytics