Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Celcuity Inc (CELC) Historical Prices: Free Download & Interactive Data Table 2025

CELC Historical Prices

Summary

Key Stock Metrics

7.58

(April 8, 2025)

52-Week Low

63.06

(September 9, 2025)

52-Week High

63.06

(September 9, 2025)

All-Time High

54.91

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2017-09-20	12.35	14.95	11.10	14.29	1207940
2017-09-21	15.03	15.55	13.06	13.41	204192
2017-09-22	13.07	14.01	13.07	13.63	48941
2017-09-25	13.82	14.53	13.65	13.92	135544
2017-09-26	13.62	14.55	13.60	13.98	28162
2017-09-27	13.96	14.37	12.66	13.00	96150
2017-09-28	13.08	13.49	11.14	11.94	133228
2017-09-29	11.90	12.48	11.80	12.24	58031
2017-10-02	12.25	12.55	11.68	12.12	61496
2017-10-03	12.47	13.20	12.13	12.82	32185
2017-10-04	12.99	13.32	12.58	12.61	27131
2017-10-05	12.90	12.94	12.16	12.57	30968
2017-10-06	12.28	13.10	12.28	13.06	18806
2017-10-09	13.20	13.20	12.57	12.67	20634
2017-10-10	12.50	12.92	12.50	12.80	19727
2017-10-11	12.61	13.99	12.01	13.93	52659
2017-10-12	13.78	14.30	13.50	14.20	30487
2017-10-13	13.50	16.16	13.50	15.30	68957
2017-10-16	15.17	16.96	15.08	15.48	126730
2017-10-17	15.94	16.83	15.69	15.95	81859
2017-10-18	16.42	16.42	15.46	16.36	49641
2017-10-19	16.25	16.50	15.79	16.23	21087
2017-10-20	16.24	16.97	16.01	16.24	16336
2017-10-23	16.37	16.47	15.65	15.88	16521
2017-10-24	16.37	16.55	15.70	15.97	12982
2017-10-25	15.87	16.42	15.70	16.40	21192
2017-10-26	16.75	16.75	16.11	16.11	27592
2017-10-27	16.96	16.96	15.88	16.34	6491
2017-10-30	16.21	19.33	16.02	18.26	27818
2017-10-31	19.00	19.00	17.85	17.99	37339
2017-11-01	17.75	18.86	17.75	18.58	35375
2017-11-02	18.41	19.49	17.96	18.55	11734
2017-11-03	18.43	19.84	18.20	19.83	20118
2017-11-06	19.83	21.35	18.22	21.35	44307
2017-11-07	21.35	21.35	20.14	20.59	58017
2017-11-08	20.45	20.70	20.25	20.29	40082
2017-11-09	20.69	20.69	19.00	20.38	61910
2017-11-10	20.15	21.65	19.76	21.65	39556
2017-11-13	21.01	21.98	20.54	21.00	36273
2017-11-14	21.00	21.00	20.08	20.44	29018
2017-11-15	20.35	20.80	20.00	20.24	9717
2017-11-16	20.19	21.00	19.98	19.98	66000
2017-11-17	19.86	20.15	18.05	18.25	42194
2017-11-20	18.33	18.50	15.57	17.20	70150
2017-11-21	16.90	18.65	16.85	18.09	28999
2017-11-22	18.30	19.30	18.06	19.10	13664
2017-11-24	19.27	19.65	18.41	18.43	11835
2017-11-27	18.71	19.90	18.38	18.78	15524
2017-11-28	18.59	20.45	17.00	18.75	59037
2017-11-29	18.56	18.56	17.25	17.59	32062
2017-11-30	17.37	19.00	17.37	18.40	23852
2017-12-01	18.40	19.22	18.00	18.00	36246
2017-12-04	18.10	18.40	17.50	17.91	16209
2017-12-05	17.50	18.28	17.50	18.27	13833
2017-12-06	17.35	18.30	17.35	17.85	20257
2017-12-07	17.99	18.02	17.82	17.99	13834
2017-12-08	18.00	19.00	17.70	18.11	20585
2017-12-11	17.94	18.16	17.77	17.98	28333
2017-12-12	17.84	18.30	17.73	18.11	31337
2017-12-13	18.60	19.95	18.38	18.79	38559
2017-12-14	18.82	21.00	18.76	19.50	108555
2017-12-15	19.50	19.50	18.70	18.78	265427
2017-12-18	18.92	19.84	18.84	19.12	31315
2017-12-19	19.04	20.00	18.84	19.35	57047
2017-12-20	19.44	19.44	18.81	19.00	27912
2017-12-21	19.39	19.53	17.73	18.88	30471
2017-12-22	18.91	19.40	18.91	19.05	8519
2017-12-26	19.22	19.30	18.75	19.00	5872
2017-12-27	18.76	19.23	18.75	19.00	9807
2017-12-28	18.86	19.25	18.75	18.98	10242
2017-12-29	19.09	19.10	18.10	18.95	43252
2018-01-02	18.46	20.52	18.46	20.52	36459
2018-01-03	20.81	22.73	19.98	20.32	42485
2018-01-04	21.01	21.01	20.16	20.98	9881
2018-01-05	21.04	21.49	19.09	21.30	16012
2018-01-08	21.50	21.63	20.15	20.59	13854
2018-01-09	20.46	21.11	19.62	20.08	29374
2018-01-10	20.73	20.73	19.34	20.00	14029
2018-01-11	19.69	19.73	19.00	19.50	15127
2018-01-12	19.29	20.43	19.20	19.64	28673
2018-01-16	19.73	19.90	19.10	19.18	22499
2018-01-17	19.25	19.75	19.09	19.51	20352
2018-01-18	19.40	19.48	19.12	19.45	13956
2018-01-19	19.36	19.36	19.07	19.19	8181
2018-01-22	19.66	19.66	19.11	19.47	6456
2018-01-23	19.74	19.74	19.25	19.62	7424
2018-01-24	20.10	20.10	19.00	19.01	12853
2018-01-25	19.25	19.80	19.05	19.23	43119
2018-01-26	19.32	19.46	19.11	19.28	6580
2018-01-29	19.39	19.39	18.01	18.01	25802
2018-01-30	18.18	18.48	18.10	18.12	6972
2018-01-31	17.86	18.04	16.82	16.87	24064
2018-02-01	17.15	17.15	16.50	16.58	10365
2018-02-02	16.60	16.97	16.00	16.30	6280
2018-02-05	15.82	16.30	15.78	16.07	15354
2018-02-06	16.00	17.50	15.60	16.16	16776
2018-02-07	16.34	17.26	15.83	16.67	18824
2018-02-08	16.01	17.45	15.98	16.51	24320
2018-02-09	16.12	17.39	16.03	17.33	31049
2018-02-12	17.30	17.50	16.74	16.80	8551
2018-02-13	16.93	16.99	16.51	16.88	7030
2018-02-14	16.88	17.70	16.66	17.64	9779
2018-02-15	17.50	17.51	16.70	17.43	7579
2018-02-16	17.24	18.00	16.24	18.00	6026
2018-02-20	17.97	17.97	17.34	17.62	3812
2018-02-21	17.75	17.75	17.16	17.40	44045
2018-02-22	17.70	17.70	17.45	17.50	5069
2018-02-23	17.12	17.63	17.12	17.58	3429
2018-02-26	16.84	17.50	16.84	17.45	7674
2018-02-27	17.76	17.76	17.28	17.43	3524
2018-02-28	17.32	17.34	17.32	17.34	2209
2018-03-01	17.35	17.35	15.59	16.80	22496
2018-03-02	16.20	16.75	15.80	16.65	24030
2018-03-05	16.14	16.55	16.09	16.55	2387
2018-03-06	16.64	16.93	16.52	16.93	3704
2018-03-07	16.94	16.94	16.51	16.70	2217
2018-03-08	16.87	16.87	16.15	16.33	3243
2018-03-09	16.47	16.47	15.80	16.14	7020
2018-03-12	16.19	16.31	15.75	15.88	12607
2018-03-13	15.50	16.00	14.90	15.92	43960
2018-03-14	16.51	16.51	14.64	15.04	45422
2018-03-15	14.73	15.45	14.73	15.00	20406
2018-03-16	15.00	15.80	14.66	14.68	36781
2018-03-19	14.51	14.84	14.10	14.41	16664
2018-03-20	14.50	14.50	13.16	13.55	32514
2018-03-21	13.50	14.50	13.50	13.94	20326
2018-03-22	14.11	14.80	13.73	14.46	23270
2018-03-23	14.92	16.00	14.92	15.78	23668
2018-03-26	16.35	16.35	15.28	15.87	7289
2018-03-27	16.00	16.49	16.00	16.14	23596
2018-03-28	16.03	16.68	16.00	16.55	10860
2018-03-29	16.45	16.52	16.34	16.48	7482
2018-04-02	16.43	16.67	16.00	16.30	17452
2018-04-03	16.42	16.75	16.08	16.13	18633
2018-04-04	16.41	16.85	16.14	16.50	13995
2018-04-05	16.50	16.68	16.31	16.45	16247
2018-04-06	16.21	16.81	16.11	16.73	15470
2018-04-09	16.77	18.59	16.72	16.88	27860
2018-04-10	16.85	17.46	16.78	17.05	14687
2018-04-11	17.23	17.58	17.01	17.31	15699
2018-04-12	17.43	18.35	17.43	18.12	15732
2018-04-13	18.05	18.20	17.29	17.83	21560
2018-04-16	17.73	17.73	17.00	17.08	16429
2018-04-17	17.34	17.57	17.12	17.57	8896
2018-04-18	17.46	17.50	17.00	17.45	9572
2018-04-19	17.57	17.57	16.76	16.95	17087
2018-04-20	16.79	17.55	16.79	17.41	7414
2018-04-23	16.85	18.19	16.85	18.08	12096
2018-04-24	18.27	18.75	17.57	18.74	23120
2018-04-25	18.93	19.96	18.00	19.20	24058
2018-04-26	19.15	19.25	19.00	19.24	7694
2018-04-27	18.87	19.53	18.60	18.87	18385
2018-04-30	19.48	19.48	19.27	19.27	1773
2018-05-01	19.00	19.24	18.92	19.16	3686
2018-05-02	19.02	19.10	18.08	18.67	16161
2018-05-03	19.05	19.08	18.22	18.50	9903
2018-05-04	19.53	20.00	19.03	19.90	14398
2018-05-07	19.51	20.92	19.51	19.95	13253
2018-05-08	20.32	20.32	19.53	20.00	25943
2018-05-09	20.25	20.25	19.48	19.51	21508
2018-05-10	19.76	19.76	19.34	19.49	23236
2018-05-11	19.54	20.15	19.50	19.99	23613
2018-05-14	20.14	20.14	19.10	19.45	18669
2018-05-15	19.45	19.53	18.47	19.19	27750
2018-05-16	18.81	19.49	18.35	18.71	18019
2018-05-17	18.71	19.50	18.71	19.38	5095
2018-05-18	19.57	19.57	18.85	19.52	8604
2018-05-21	19.20	19.41	19.17	19.38	6576
2018-05-22	19.40	19.91	19.03	19.74	21354
2018-05-23	19.59	19.83	18.89	19.39	10600
2018-05-24	19.25	19.63	19.02	19.25	8064
2018-05-25	19.00	19.09	18.85	18.95	14621
2018-05-29	19.26	19.73	19.11	19.15	3875
2018-05-30	19.10	19.50	18.96	19.20	25003
2018-05-31	19.10	19.15	18.83	18.98	24192
2018-06-01	19.00	19.00	18.50	18.50	22293
2018-06-04	18.63	18.90	18.28	18.56	42417
2018-06-05	18.50	19.30	18.50	19.27	54531
2018-06-06	19.19	19.74	18.81	19.56	23445
2018-06-07	19.59	19.59	19.20	19.54	20734
2018-06-08	19.50	19.74	18.82	19.47	47632
2018-06-11	19.50	19.75	19.02	19.74	28456
2018-06-12	19.55	19.75	18.91	19.32	32834
2018-06-13	19.73	20.53	19.21	19.55	37588
2018-06-14	20.20	20.24	19.46	19.81	33045
2018-06-15	19.93	20.65	19.62	20.49	52754
2018-06-18	20.69	20.85	19.62	19.94	24511
2018-06-19	19.83	20.79	19.72	20.13	42690
2018-06-20	19.77	21.59	19.77	21.29	47057
2018-06-21	21.45	21.79	20.25	21.53	24608
2018-06-22	21.69	24.68	21.69	24.55	384971
2018-06-25	24.90	26.00	24.55	25.77	43811
2018-06-26	25.94	27.03	25.00	25.28	32846
2018-06-27	25.32	28.13	25.32	26.99	45363
2018-06-28	27.00	29.19	25.26	25.49	25774
2018-06-29	25.32	25.49	24.08	24.82	42992
2018-07-02	24.62	24.84	23.50	24.70	11874
2018-07-03	24.85	24.85	23.98	24.73	8968
2018-07-05	24.85	25.71	23.47	23.48	33891
2018-07-06	23.42	24.01	22.65	23.59	17136
2018-07-09	23.64	23.83	23.04	23.57	19403
2018-07-10	23.65	23.65	23.00	23.28	9100
2018-07-11	23.60	23.72	23.05	23.27	7785
2018-07-12	23.29	23.29	22.04	23.04	13733
2018-07-13	23.04	23.05	22.25	22.64	5350
2018-07-16	22.30	22.99	21.36	22.26	16750
2018-07-17	22.23	22.97	21.64	22.70	5180
2018-07-18	22.79	23.16	22.06	22.30	15055
2018-07-19	22.24	23.53	21.94	23.43	14163
2018-07-20	23.25	23.90	22.86	23.48	20092
2018-07-23	23.23	23.95	23.23	23.54	9475
2018-07-24	23.47	23.86	23.36	23.61	6848
2018-07-25	23.65	24.25	23.41	24.00	7576
2018-07-26	24.15	24.71	23.02	24.65	8338
2018-07-27	24.17	24.86	24.04	24.04	5744
2018-07-30	24.00	24.40	23.55	24.13	5306
2018-07-31	24.67	25.00	23.56	24.58	24434
2018-08-01	24.58	24.58	23.98	24.23	2636
2018-08-02	24.45	24.70	24.00	24.65	6990
2018-08-03	24.80	25.45	24.65	25.37	10895
2018-08-06	24.82	25.32	24.76	25.10	8541
2018-08-07	25.35	25.35	24.58	25.17	5184
2018-08-08	25.32	25.35	24.50	25.29	11410
2018-08-09	25.20	26.05	24.56	25.97	11762
2018-08-10	25.77	25.77	24.32	25.01	12190
2018-08-13	24.62	26.35	24.57	26.00	11034
2018-08-14	26.15	26.82	25.50	26.00	18833
2018-08-15	26.19	26.19	25.05	26.03	9487
2018-08-16	26.00	26.25	25.63	26.14	7521
2018-08-17	26.02	26.42	25.85	26.18	5797
2018-08-20	25.99	26.05	25.75	25.90	8652
2018-08-21	25.71	26.16	25.71	25.90	4652
2018-08-22	26.05	26.57	25.94	26.29	18480
2018-08-23	26.30	26.52	26.02	26.42	12868
2018-08-24	26.18	26.22	26.02	26.11	5393
2018-08-27	25.83	26.00	25.83	25.94	4330
2018-08-28	25.74	25.88	25.16	25.28	16454
2018-08-29	25.20	25.50	25.14	25.32	13888
2018-08-30	25.42	25.42	25.12	25.21	13471
2018-08-31	25.31	25.31	24.40	24.72	9604
2018-09-04	24.39	24.50	23.53	23.98	10820
2018-09-05	24.00	24.00	21.70	21.85	44431
2018-09-06	21.68	22.18	20.38	20.96	29122
2018-09-07	20.94	21.75	20.94	21.50	22811
2018-09-10	21.50	22.16	21.49	21.50	23997
2018-09-11	21.50	23.95	21.28	23.80	37799
2018-09-12	24.25	24.99	23.41	24.87	22050
2018-09-13	25.11	25.50	24.00	25.35	25155
2018-09-14	25.26	28.52	25.26	28.40	64045
2018-09-17	29.00	29.86	26.61	29.31	40423
2018-09-18	29.03	29.55	28.69	29.25	26865
2018-09-19	29.39	30.00	28.74	29.83	13467
2018-09-20	30.02	31.00	29.71	30.77	36203
2018-09-21	30.67	30.68	29.00	29.79	146169
2018-09-24	29.58	29.58	26.41	28.86	11315
2018-09-25	28.65	29.56	28.00	28.99	13176
2018-09-26	29.19	29.20	28.76	28.88	2706
2018-09-27	29.07	29.48	28.60	28.85	9220
2018-09-28	29.08	29.08	27.55	28.76	18130
2018-10-01	29.13	29.70	28.48	28.95	7254
2018-10-02	28.66	29.81	28.13	28.88	7077
2018-10-03	28.87	29.94	27.72	28.82	14755
2018-10-04	28.84	29.05	28.30	28.75	4582
2018-10-05	28.76	28.76	25.88	28.00	6181
2018-10-08	28.00	28.03	26.33	26.80	9539
2018-10-09	26.82	26.82	24.50	25.80	13576
2018-10-10	25.80	27.59	24.20	24.27	23335
2018-10-11	24.27	25.21	23.51	25.21	11269
2018-10-12	25.48	28.59	25.48	26.05	7527
2018-10-15	26.14	28.62	25.94	26.84	5715
2018-10-16	26.96	27.00	26.55	26.98	11988
2018-10-17	27.00	27.00	25.32	25.77	6775
2018-10-18	25.57	29.09	25.50	28.66	14982
2018-10-19	28.70	28.70	24.20	28.28	9602
2018-10-22	28.38	29.09	28.13	29.05	5946
2018-10-23	28.77	29.10	27.60	28.62	15428
2018-10-24	28.63	28.67	27.65	28.09	5309
2018-10-25	28.10	28.71	28.00	28.69	8585
2018-10-26	28.44	28.70	27.31	28.10	4851
2018-10-29	28.35	28.42	27.51	28.42	5139
2018-10-30	27.75	28.63	27.75	28.62	2437
2018-10-31	28.80	28.80	27.98	28.05	4238
2018-11-01	27.65	28.50	27.58	28.49	7016
2018-11-02	28.40	29.05	28.05	28.60	16368
2018-11-05	29.10	30.00	28.41	28.41	37674
2018-11-06	28.25	28.80	27.03	27.12	12385
2018-11-07	28.60	29.10	27.68	28.24	15963
2018-11-08	28.25	28.99	27.47	27.67	4612
2018-11-09	27.67	28.25	27.19	27.26	4194
2018-11-12	27.50	29.42	27.34	27.72	5736
2018-11-13	27.59	29.96	27.59	28.00	4794
2018-11-14	28.76	29.39	25.73	25.73	8826
2018-11-15	25.30	27.19	24.01	25.48	20539
2018-11-16	25.25	26.00	24.03	25.99	9959
2018-11-19	27.00	27.00	23.25	23.46	11773
2018-11-20	23.45	25.00	23.45	23.52	7100
2018-11-21	23.66	24.10	23.57	24.00	10354
2018-11-23	24.90	25.13	24.60	25.13	1559
2018-11-26	25.49	26.15	24.85	25.80	10518
2018-11-27	25.65	27.45	25.42	26.27	5551
2018-11-28	25.51	26.99	25.51	26.90	7213
2018-11-29	26.61	27.45	26.25	27.45	4691
2018-11-30	27.69	28.00	26.90	26.90	9472
2018-12-03	27.00	27.00	25.21	26.00	3781
2018-12-04	25.80	25.80	23.95	24.95	8061
2018-12-06	24.26	24.26	23.25	23.95	12595
2018-12-07	23.90	24.70	23.25	23.93	7171
2018-12-10	24.15	25.38	23.30	25.23	8787
2018-12-11	25.27	25.62	22.90	22.99	25364
2018-12-12	23.00	23.50	22.49	22.98	10924
2018-12-13	22.74	23.09	21.54	22.79	9513
2018-12-14	22.80	23.09	21.79	22.34	19503
2018-12-17	23.70	23.70	20.21	20.87	16721
2018-12-18	21.00	22.35	20.40	22.07	23229
2018-12-19	22.28	23.50	22.25	23.22	7457
2018-12-20	23.41	23.50	22.08	23.40	11316
2018-12-21	23.29	23.29	21.55	22.18	23434
2018-12-24	23.01	23.29	22.31	22.45	5268
2018-12-26	22.53	23.25	22.50	23.23	6967
2018-12-27	23.11	23.80	22.16	23.51	7510
2018-12-28	22.38	23.70	22.36	23.69	7549
2018-12-31	23.27	24.60	23.27	23.99	14032
2019-01-02	23.36	25.00	22.52	22.86	14350
2019-01-03	22.35	23.10	21.35	21.76	16943
2019-01-04	21.99	22.64	21.15	22.63	17536
2019-01-07	22.80	23.50	22.32	22.70	7825
2019-01-08	23.03	23.12	21.88	22.95	10040
2019-01-09	23.24	24.59	22.90	24.44	6228
2019-01-10	23.87	23.87	22.35	22.65	18041
2019-01-11	23.00	23.08	22.65	23.08	2079
2019-01-14	23.00	23.25	22.76	22.97	4420
2019-01-15	22.05	23.23	22.00	23.23	12629
2019-01-16	23.25	23.62	22.26	22.26	4711
2019-01-17	22.45	23.39	22.00	23.21	4684
2019-01-18	23.24	23.24	22.59	22.73	6491
2019-01-22	23.00	23.73	22.32	23.73	13723
2019-01-23	23.13	23.23	22.25	22.97	15112
2019-01-24	22.67	22.99	22.18	22.71	3759
2019-01-25	22.75	22.75	22.01	22.46	3490
2019-01-28	21.91	22.13	21.66	21.87	3150
2019-01-29	22.06	22.76	21.82	21.99	6024
2019-01-30	21.99	22.30	21.80	22.15	5501
2019-01-31	23.89	23.89	22.10	22.22	3515
2019-02-01	22.48	23.00	21.85	22.13	6535
2019-02-04	22.82	22.82	22.00	22.00	1329
2019-02-05	21.90	22.63	21.60	22.20	5369
2019-02-06	22.50	22.50	22.00	22.00	1833
2019-02-07	22.04	22.43	21.50	21.61	9764
2019-02-08	21.71	22.38	21.71	21.75	2312
2019-02-11	21.81	21.81	21.81	21.81	1280
2019-02-12	22.34	22.35	22.00	22.35	2403
2019-02-13	22.25	22.48	22.11	22.39	1970
2019-02-14	22.50	23.97	22.50	22.51	13281
2019-02-15	22.71	24.00	22.18	23.76	11429
2019-02-19	23.40	24.30	23.40	24.25	13980
2019-02-20	23.89	24.00	23.49	23.62	4774
2019-02-21	23.71	23.71	23.01	23.59	8544
2019-02-22	23.75	23.75	22.97	23.75	2920
2019-02-25	23.94	24.15	23.70	24.05	8064
2019-02-26	24.24	24.25	22.91	23.31	6561
2019-02-27	23.21	23.70	22.36	22.91	10800
2019-02-28	22.50	22.96	22.25	22.30	9273
2019-03-01	22.31	22.42	22.01	22.01	11767
2019-03-04	21.84	22.29	21.53	21.74	8029
2019-03-05	21.59	21.79	20.64	20.65	24403
2019-03-06	20.57	20.57	19.02	19.05	30546
2019-03-07	18.65	19.39	18.31	18.38	28848
2019-03-08	19.49	19.64	18.46	19.44	11709
2019-03-11	19.93	20.66	19.89	20.48	8231
2019-03-12	20.80	21.43	19.99	20.49	8662
2019-03-13	20.42	21.15	19.50	19.70	8150
2019-03-14	21.00	21.00	19.20	19.33	6729
2019-03-15	19.46	20.07	19.00	20.07	42457
2019-03-18	19.93	20.27	19.50	20.20	4357
2019-03-19	20.20	20.90	19.90	20.13	11595
2019-03-20	20.14	20.20	19.01	19.88	17596
2019-03-21	20.04	20.83	19.99	20.66	10755
2019-03-22	20.34	20.60	20.02	20.43	5611
2019-03-25	20.29	20.77	20.29	20.76	2611
2019-03-26	20.88	20.97	20.88	20.97	1288
2019-03-27	20.40	20.60	20.40	20.60	1803
2019-03-28	20.74	20.96	20.65	20.96	4325
2019-03-29	20.96	22.45	20.90	21.91	11602
2019-04-01	21.21	22.10	20.08	21.86	2560
2019-04-02	22.82	22.82	22.05	22.36	2468
2019-04-03	21.66	22.61	21.66	22.55	4347
2019-04-04	21.98	22.97	21.84	21.84	6872
2019-04-05	22.58	22.58	21.52	21.84	1282
2019-04-08	21.84	22.11	21.15	22.11	4420
2019-04-09	22.76	23.40	22.50	23.12	12420
2019-04-10	23.00	23.50	23.00	23.32	1747
2019-04-11	23.35	23.51	23.34	23.34	2443
2019-04-12	24.11	24.11	22.78	23.67	3724
2019-04-15	23.49	23.62	22.90	22.94	3407
2019-04-16	23.63	23.63	23.04	23.04	4485
2019-04-17	23.25	23.25	22.00	22.00	7059
2019-04-18	21.79	21.79	20.88	20.88	9260
2019-04-22	21.00	21.27	20.95	20.95	2402
2019-04-23	21.44	22.00	21.10	21.25	9670
2019-04-24	21.85	21.95	21.45	21.45	3909
2019-04-25	21.38	22.80	21.38	21.55	3667
2019-04-26	21.75	22.00	21.52	21.61	6838
2019-04-29	22.40	24.00	21.80	22.10	4937
2019-04-30	22.76	22.76	22.00	22.50	9643
2019-05-01	21.26	22.05	21.26	21.44	6026
2019-05-02	21.58	21.58	20.87	21.40	6407
2019-05-03	22.15	22.19	21.52	22.19	2882
2019-05-06	22.62	22.62	21.86	22.20	3242
2019-05-07	22.02	22.02	21.26	21.80	8590
2019-05-08	20.37	21.65	20.37	21.65	4317
2019-05-09	21.86	22.40	21.63	22.35	6280
2019-05-10	22.04	22.25	22.04	22.25	1960
2019-05-13	20.88	22.00	20.88	21.42	9249
2019-05-14	21.13	21.55	21.11	21.44	2048
2019-05-15	20.80	21.38	20.80	21.38	1565
2019-05-16	21.46	23.00	21.27	22.45	7612
2019-05-17	22.39	23.22	21.93	22.60	10419
2019-05-20	22.35	23.41	22.35	23.35	2332
2019-05-21	23.00	23.68	22.53	23.68	5936
2019-05-22	23.70	23.87	23.22	23.80	3816
2019-05-23	23.75	23.75	23.30	23.30	3000
2019-05-24	23.00	23.47	22.98	23.47	7651
2019-05-28	23.10	23.50	22.46	22.46	6060
2019-05-29	22.49	23.27	21.40	22.57	4224
2019-05-30	22.37	22.37	20.75	21.87	8495
2019-05-31	21.80	21.80	20.99	21.09	4913
2019-06-03	21.00	21.13	20.00	20.37	12226
2019-06-04	20.22	20.52	19.88	19.88	6359
2019-06-05	19.90	20.61	19.90	20.55	10297
2019-06-06	20.70	20.95	20.30	20.68	5133
2019-06-07	20.88	20.88	20.26	20.26	1768
2019-06-10	20.06	21.48	19.01	21.48	4247
2019-06-11	21.83	21.98	21.02	21.72	5909
2019-06-12	22.20	22.33	22.20	22.23	818
2019-06-13	22.48	22.48	21.41	21.78	5282
2019-06-14	21.59	21.83	21.59	21.67	2427
2019-06-17	21.86	22.50	21.55	22.50	4448
2019-06-18	22.31	22.56	22.02	22.49	1332
2019-06-19	22.46	22.54	22.00	22.18	7704
2019-06-20	21.98	22.35	20.88	22.19	14850
2019-06-21	21.72	22.17	21.26	22.15	15705
2019-06-24	21.35	21.76	20.37	20.37	11679
2019-06-25	20.80	21.64	20.25	20.25	5548
2019-06-26	20.67	20.67	20.03	20.07	6465
2019-06-27	20.02	21.75	20.02	21.75	7293
2019-06-28	21.41	25.00	21.28	25.00	55771
2019-07-01	24.69	24.69	22.75	22.75	20278
2019-07-02	22.77	23.21	22.53	22.53	10760
2019-07-03	22.50	22.77	20.92	22.45	2972
2019-07-05	22.53	23.00	22.50	22.84	7802
2019-07-08	22.95	22.95	22.69	22.69	1734
2019-07-09	22.50	22.96	22.50	22.57	7450
2019-07-10	23.00	24.02	23.00	23.20	3686
2019-07-11	23.00	23.50	23.00	23.22	5701
2019-07-12	23.73	23.73	23.30	23.30	3519
2019-07-15	23.25	23.62	23.20	23.50	7236
2019-07-16	23.29	23.93	23.29	23.65	2210
2019-07-17	23.50	23.50	22.87	22.87	6756
2019-07-18	22.54	23.30	22.54	23.10	6078
2019-07-19	22.89	23.22	22.01	22.60	3728
2019-07-22	22.55	23.00	22.55	23.00	1012
2019-07-23	22.50	22.62	22.02	22.02	12556
2019-07-24	22.15	22.30	21.90	21.90	3027
2019-07-25	21.61	21.61	21.01	21.01	2784
2019-07-26	21.95	21.95	21.02	21.15	4601
2019-07-29	22.90	22.90	21.01	21.15	5710
2019-07-30	21.10	22.50	21.10	21.94	10187
2019-07-31	21.89	22.90	21.89	22.76	10313
2019-08-01	22.85	23.80	22.42	23.08	2971
2019-08-02	23.00	23.00	22.08	22.08	1782
2019-08-05	21.00	21.46	19.12	19.70	12292
2019-08-06	21.69	21.69	20.56	20.56	1488
2019-08-07	20.82	20.82	19.61	19.97	2446
2019-08-08	22.00	22.00	19.80	19.80	4729
2019-08-09	20.20	20.49	20.08	20.11	2425
2019-08-12	20.04	20.04	19.72	19.72	1903
2019-08-13	20.45	20.50	19.51	19.89	12816
2019-08-14	19.71	20.01	19.71	19.75	3273
2019-08-15	19.66	20.86	19.51	19.62	8091
2019-08-16	19.85	19.85	18.82	19.78	3934
2019-08-19	19.87	20.17	19.45	19.80	4223
2019-08-20	19.52	19.79	19.10	19.24	3553
2019-08-21	19.24	19.34	17.21	17.51	23019
2019-08-22	17.90	18.08	16.10	16.56	5080
2019-08-23	16.59	17.97	15.68	15.74	12372
2019-08-26	17.55	17.55	15.54	17.50	15260
2019-08-27	17.49	18.00	16.68	17.05	18792
2019-08-28	17.10	17.15	16.19	17.15	3824
2019-08-29	17.53	18.62	17.15	17.53	13012
2019-08-30	18.00	18.35	17.47	17.99	8145
2019-09-03	17.27	18.66	17.27	17.37	9149
2019-09-04	17.99	18.91	16.52	16.94	6013
2019-09-05	17.50	17.90	16.90	17.10	10163
2019-09-06	17.17	17.17	16.95	17.00	4527
2019-09-09	17.32	17.69	17.06	17.06	2698
2019-09-10	17.17	17.40	16.79	17.40	6612
2019-09-11	16.51	17.35	16.51	16.73	15162
2019-09-12	16.80	17.61	16.71	17.30	11908
2019-09-13	17.41	17.49	16.64	17.40	15964
2019-09-16	16.95	17.40	16.90	17.15	7052
2019-09-17	17.37	17.76	17.19	17.44	14296
2019-09-18	17.37	18.33	17.17	17.33	18909
2019-09-19	17.50	18.28	17.40	17.62	27636
2019-09-20	17.56	18.50	17.52	18.39	26443
2019-09-23	18.02	18.43	18.02	18.29	9471
2019-09-24	18.50	18.53	17.42	17.66	6197
2019-09-25	18.00	18.00	16.55	17.12	17025
2019-09-26	17.50	17.96	17.26	17.30	8562
2019-09-27	17.18	17.42	16.66	16.99	8114
2019-09-30	17.25	17.58	16.61	16.98	7288
2019-10-01	16.64	17.50	16.64	16.70	2325
2019-10-02	16.61	16.86	16.31	16.35	12414
2019-10-03	16.75	16.75	16.37	16.71	2322
2019-10-04	18.38	18.38	15.52	15.95	11631
2019-10-07	15.80	16.28	15.43	15.90	3202
2019-10-08	15.90	16.54	15.90	16.20	2969
2019-10-09	16.46	16.78	16.46	16.60	2227
2019-10-10	16.42	16.50	16.05	16.05	4610
2019-10-11	16.28	16.50	16.00	16.00	2857
2019-10-14	16.11	16.14	16.11	16.14	1059
2019-10-15	15.74	16.50	15.74	16.35	1157
2019-10-16	15.85	16.20	15.85	16.20	1248
2019-10-17	16.50	16.50	16.50	16.50	1996
2019-10-18	16.29	16.50	16.06	16.06	6342
2019-10-21	16.88	16.88	16.21	16.45	2942
2019-10-22	16.50	16.50	16.10	16.10	3594
2019-10-23	16.18	16.18	15.57	15.57	10819
2019-10-24	15.75	15.81	15.75	15.80	3669
2019-10-25	16.03	16.03	15.54	15.54	2444
2019-10-28	15.54	15.62	15.52	15.52	2448
2019-10-29	15.70	15.90	15.52	15.81	7103
2019-10-30	15.71	15.90	15.52	15.78	1867
2019-10-31	15.73	15.75	15.71	15.75	4328
2019-11-01	15.75	15.75	15.11	15.44	5236
2019-11-04	15.77	15.77	15.44	15.44	2764
2019-11-05	15.45	15.73	15.03	15.34	11422
2019-11-06	14.78	15.16	13.80	14.10	15827
2019-11-07	14.11	14.25	13.51	14.04	11000
2019-11-08	14.00	14.44	13.50	14.30	4469
2019-11-11	14.54	15.52	14.39	14.40	5848
2019-11-12	14.42	14.42	13.77	14.24	5669
2019-11-13	14.25	14.25	13.77	13.77	4510
2019-11-14	13.87	13.87	13.11	13.11	4884
2019-11-15	13.24	13.76	13.03	13.03	7609
2019-11-18	13.01	13.25	9.50	11.17	43695
2019-11-19	11.30	11.34	10.60	10.81	21740
2019-11-20	10.76	11.14	10.50	10.69	18519
2019-11-21	10.64	11.70	10.56	10.57	16228
2019-11-22	10.57	10.83	10.29	10.48	24144
2019-11-25	10.48	10.48	9.50	9.99	28386
2019-11-26	9.76	10.21	9.76	10.06	33676
2019-11-27	10.15	10.37	10.00	10.15	11910
2019-11-29	10.87	10.87	10.22	10.70	8936
2019-12-02	10.63	10.97	10.32	10.58	11793
2019-12-03	10.71	11.09	10.07	10.68	10530
2019-12-04	10.98	10.98	10.78	10.78	10731
2019-12-05	10.80	10.99	10.66	10.81	12124
2019-12-06	10.80	10.97	10.61	10.84	17012
2019-12-09	10.66	11.00	10.66	10.75	8810
2019-12-10	10.89	10.92	10.66	10.91	16769
2019-12-11	10.88	10.88	10.70	10.80	12566
2019-12-12	10.65	10.80	10.52	10.70	8939
2019-12-13	10.61	10.75	10.50	10.65	24019
2019-12-16	10.06	10.25	8.91	9.47	15317
2019-12-17	9.13	9.67	9.13	9.51	16434
2019-12-18	9.65	9.79	9.50	9.68	8718
2019-12-19	9.83	10.32	9.57	9.90	28340
2019-12-20	9.89	10.34	9.59	9.90	46935
2019-12-23	9.74	10.00	9.74	9.76	24467
2019-12-24	9.82	10.25	9.82	10.15	4597
2019-12-26	10.10	10.10	9.31	9.81	30558
2019-12-27	9.67	10.04	9.66	9.86	13638
2019-12-30	9.73	10.08	9.72	9.99	4118
2019-12-31	9.90	12.16	9.77	10.64	28476
2020-01-02	11.44	11.79	10.96	11.68	6609
2020-01-03	11.98	12.70	11.50	11.51	24410
2020-01-06	11.50	11.70	11.01	11.33	26649
2020-01-07	11.21	11.46	11.01	11.01	7202
2020-01-08	11.18	11.24	10.68	10.74	13830
2020-01-09	11.09	11.10	10.83	10.90	4194
2020-01-10	10.95	11.09	10.36	10.57	10356
2020-01-13	10.70	11.17	10.68	10.99	6153
2020-01-14	11.07	11.70	11.07	11.16	18004
2020-01-15	11.17	11.25	10.38	10.65	8388
2020-01-16	10.85	11.94	10.38	10.90	5473
2020-01-17	11.20	11.75	10.97	11.23	8502
2020-01-21	11.97	11.97	10.79	11.00	9283
2020-01-22	11.10	11.17	10.80	10.81	15324
2020-01-23	10.53	11.57	10.53	11.04	3324
2020-01-24	11.22	11.43	11.05	11.43	7869
2020-01-27	11.28	11.69	11.27	11.49	3736
2020-01-28	11.72	11.78	11.57	11.78	6373
2020-01-29	11.67	11.67	11.60	11.60	1802
2020-01-30	11.78	11.78	11.50	11.50	1679
2020-01-31	11.47	11.60	11.00	11.04	9755
2020-02-03	11.24	11.40	11.10	11.10	3218
2020-02-04	11.59	11.59	11.10	11.10	2978
2020-02-05	11.03	11.30	11.00	11.01	8306
2020-02-06	11.02	11.44	11.00	11.05	4419
2020-02-07	11.00	11.06	11.00	11.00	3331
2020-02-10	10.99	11.26	10.51	10.51	17196
2020-02-11	10.52	11.09	10.52	10.80	3511
2020-02-12	10.61	10.80	10.20	10.27	11634
2020-02-13	10.36	10.85	10.36	10.85	1363
2020-02-14	10.45	10.51	10.25	10.30	5140
2020-02-18	10.30	10.55	10.30	10.36	4633
2020-02-19	10.86	10.86	9.82	9.93	10003
2020-02-20	9.98	10.10	9.80	9.80	8822
2020-02-21	9.98	10.57	9.76	9.78	5750
2020-02-24	10.30	10.30	9.56	9.56	3319
2020-02-25	10.30	10.30	9.56	9.70	5860
2020-02-26	9.52	11.00	8.92	8.92	16325
2020-02-27	9.01	9.49	8.50	8.55	20949
2020-02-28	8.50	8.70	8.11	8.49	18341
2020-03-02	8.78	8.99	8.12	8.25	20653
2020-03-03	8.25	8.25	7.48	7.63	13295
2020-03-04	7.51	8.42	7.50	7.94	12790
2020-03-05	7.94	8.07	7.16	7.26	23665
2020-03-06	7.25	7.98	6.77	7.66	23359
2020-03-09	7.21	7.93	6.75	6.91	16821
2020-03-10	6.91	7.09	6.41	6.90	27707
2020-03-11	7.47	7.47	7.00	7.12	7318
2020-03-12	7.84	7.84	6.19	6.73	25076
2020-03-13	6.57	7.20	6.42	6.78	25210
2020-03-16	6.60	7.05	5.79	5.79	25323
2020-03-17	5.68	6.86	5.60	6.86	19594
2020-03-18	6.50	7.00	5.95	6.30	19029
2020-03-19	6.25	7.00	6.00	6.80	43743
2020-03-20	6.50	7.00	6.13	6.50	28142
2020-03-23	6.50	6.70	6.36	6.42	10954
2020-03-24	6.50	6.84	6.26	6.84	15636
2020-03-25	6.55	6.79	6.06	6.48	11390
2020-03-26	6.51	6.77	6.29	6.45	9614
2020-03-27	6.50	6.70	6.23	6.48	15895
2020-03-30	6.50	6.82	5.66	6.55	19046
2020-03-31	6.50	6.50	6.26	6.50	8843
2020-04-01	6.10	6.39	5.51	5.52	19781
2020-04-02	5.51	5.77	5.15	5.35	20433
2020-04-03	5.37	6.50	5.14	5.95	27999
2020-04-06	5.91	6.00	5.79	5.93	17691
2020-04-07	6.25	6.25	5.00	5.01	24313
2020-04-08	5.05	5.53	5.04	5.53	13843
2020-04-09	5.51	5.93	5.15	5.45	13139
2020-04-13	5.42	5.93	5.42	5.42	7623
2020-04-14	5.45	5.50	5.07	5.33	7552
2020-04-15	5.28	5.33	5.01	5.01	12770
2020-04-16	5.01	5.25	4.03	4.42	33524
2020-04-17	4.29	5.25	4.13	5.10	35670
2020-04-20	5.10	5.51	4.66	5.00	10903
2020-04-21	4.71	5.00	4.71	5.00	3155
2020-04-22	5.04	5.05	5.00	5.05	6683
2020-04-23	5.22	5.26	4.46	5.24	9728
2020-04-24	5.25	5.88	5.25	5.64	32263
2020-04-27	5.68	5.75	5.64	5.72	5037
2020-04-28	5.80	5.80	5.50	5.60	7506
2020-04-29	5.77	6.40	5.62	6.09	9972
2020-04-30	6.17	6.56	6.00	6.01	9636
2020-05-01	6.01	6.29	5.08	5.53	12859
2020-05-04	5.25	6.33	5.25	6.16	16219
2020-05-05	6.04	6.88	6.00	6.00	8329
2020-05-06	6.05	6.66	5.80	5.80	4608
2020-05-07	5.90	6.29	5.05	5.51	13576
2020-05-08	5.60	5.93	5.35	5.66	27627
2020-05-11	5.68	5.68	5.13	5.13	8236
2020-05-12	5.12	5.29	5.00	5.00	12839
2020-05-13	5.04	5.18	4.89	5.00	27201
2020-05-14	4.95	5.31	4.80	5.10	39269
2020-05-15	5.22	5.78	5.14	5.78	11093
2020-05-18	6.00	7.39	5.75	7.39	39259
2020-05-19	7.38	8.86	7.12	8.66	46901
2020-05-20	8.67	9.54	8.67	9.29	33748
2020-05-21	9.33	9.43	8.41	8.59	20811
2020-05-22	8.95	9.56	8.52	9.27	15570
2020-05-26	9.53	9.72	9.14	9.42	11083
2020-05-27	9.64	10.44	9.40	10.44	29588
2020-05-28	10.75	11.24	10.26	10.65	18924
2020-05-29	10.25	10.26	9.06	9.73	10486
2020-06-01	9.66	10.08	9.36	9.81	20695
2020-06-02	9.57	10.80	9.49	10.09	66288
2020-06-03	10.15	10.58	10.07	10.11	25073
2020-06-04	10.30	11.80	9.56	9.95	87626
2020-06-05	10.25	11.19	10.25	11.04	41948
2020-06-08	11.19	11.19	9.33	9.78	28064
2020-06-09	9.64	10.54	9.12	9.94	42898
2020-06-10	9.50	10.27	8.03	8.24	15715
2020-06-11	7.81	8.17	7.39	7.77	31523
2020-06-12	7.90	8.93	7.75	7.82	22405
2020-06-15	7.70	8.74	7.10	8.67	25351
2020-06-16	8.97	9.17	7.86	8.04	47128
2020-06-17	7.85	8.48	7.85	7.98	15002
2020-06-18	7.90	8.11	7.82	8.01	16804
2020-06-19	7.80	8.68	7.58	7.83	48141
2020-06-22	7.71	8.49	7.15	8.49	37261
2020-06-23	8.40	8.61	7.56	7.80	27690
2020-06-24	7.62	7.81	6.71	6.71	60008
2020-06-25	6.61	7.19	6.42	6.80	53894
2020-06-26	6.83	7.88	5.87	6.77	607993
2020-06-29	6.77	7.42	6.41	6.41	13406
2020-06-30	6.42	7.12	6.42	6.93	7104
2020-07-01	6.90	7.29	6.90	6.95	4437
2020-07-02	7.38	7.38	7.01	7.07	4449
2020-07-06	7.25	7.59	7.01	7.01	8535
2020-07-07	6.99	7.28	6.58	7.00	7931
2020-07-08	6.93	6.95	6.30	6.56	16357
2020-07-09	6.23	6.62	6.05	6.30	11833
2020-07-10	6.46	6.46	5.54	5.93	44899
2020-07-13	5.75	6.11	5.58	5.76	45743
2020-07-14	5.59	6.04	5.59	5.71	3871
2020-07-15	5.81	6.00	5.70	5.85	11107
2020-07-16	5.69	5.85	5.61	5.85	6216
2020-07-17	5.85	5.86	5.44	5.66	34642
2020-07-20	5.60	5.83	5.41	5.41	19315
2020-07-21	5.83	5.91	5.58	5.81	19553
2020-07-22	5.86	6.03	5.65	5.65	9103
2020-07-23	5.65	5.99	5.65	5.71	2500
2020-07-24	6.00	6.04	5.55	5.59	17621
2020-07-27	5.81	5.81	5.59	5.60	1482
2020-07-28	5.70	5.70	5.50	5.52	10104
2020-07-29	5.50	5.54	5.25	5.25	15179
2020-07-30	5.25	5.73	5.24	5.28	9585
2020-07-31	5.38	5.73	5.25	5.30	28922
2020-08-03	5.40	5.45	5.03	5.30	27251
2020-08-04	5.35	5.71	5.12	5.28	7199
2020-08-05	5.40	5.70	5.05	5.10	5550
2020-08-06	5.23	5.82	5.15	5.82	9911
2020-08-07	5.75	6.19	5.75	6.19	25531
2020-08-10	6.21	6.21	5.95	6.14	14803
2020-08-11	6.19	6.19	5.63	6.18	14272
2020-08-12	6.17	6.17	5.70	5.90	4498
2020-08-13	5.99	6.06	5.90	6.02	1149
2020-08-14	6.08	6.08	5.75	5.76	5457
2020-08-17	5.89	5.89	5.42	5.46	1681
2020-08-18	5.50	5.82	5.43	5.44	10433
2020-08-19	5.54	5.78	5.54	5.78	3089
2020-08-20	5.76	5.81	5.76	5.81	754
2020-08-21	5.71	5.75	5.67	5.70	4091
2020-08-24	5.50	5.65	5.48	5.49	5339
2020-08-25	5.50	5.78	5.48	5.75	9726
2020-08-26	5.82	5.82	5.56	5.66	2809
2020-08-27	5.70	5.90	5.43	5.45	4156
2020-08-28	5.74	5.91	5.54	5.75	13501
2020-08-31	5.71	5.78	5.55	5.55	2526
2020-09-01	5.94	5.96	5.48	5.48	6857
2020-09-02	5.50	5.52	5.41	5.42	2295
2020-09-03	5.42	5.42	5.06	5.12	14699
2020-09-04	5.25	5.28	5.00	5.28	6087
2020-09-08	5.40	5.43	5.12	5.23	12146
2020-09-09	5.39	5.49	5.15	5.49	2134
2020-09-10	5.11	5.36	5.11	5.15	2047
2020-09-11	5.31	5.33	5.15	5.15	2605
2020-09-14	5.14	5.14	5.10	5.10	2065
2020-09-15	5.16	5.36	5.10	5.18	1821
2020-09-16	5.11	5.25	5.11	5.14	2803
2020-09-17	5.38	5.44	5.25	5.40	9124
2020-09-18	5.57	5.77	5.47	5.77	6542
2020-09-21	5.72	6.05	5.60	6.05	12551
2020-09-22	6.05	6.07	5.73	5.75	6140
2020-09-23	5.76	6.00	5.76	5.87	2606
2020-09-24	5.91	6.24	5.60	6.24	2401
2020-09-25	6.24	6.24	5.66	5.81	7434
2020-09-28	5.98	6.15	5.98	6.00	1736
2020-09-29	0.00	0.00	0.00	6.00	354
2020-09-30	6.00	6.00	5.80	5.80	956
2020-10-01	5.85	6.65	5.85	6.30	9773
2020-10-02	5.91	6.30	5.43	5.67	12762
2020-10-05	5.87	5.87	5.87	5.87	828
2020-10-06	5.78	6.20	5.78	5.79	2461
2020-10-07	5.69	5.76	5.53	5.75	8695
2020-10-08	5.89	5.89	5.62	5.73	6685
2020-10-09	5.78	5.78	5.78	5.78	2100
2020-10-12	5.82	5.96	5.55	5.55	1942
2020-10-13	5.55	5.87	5.39	5.60	4803
2020-10-14	5.41	5.41	5.41	5.41	529
2020-10-15	5.60	5.60	5.58	5.58	1224
2020-10-16	5.60	5.63	5.60	5.60	3349
2020-10-19	5.60	5.80	5.60	5.60	9054
2020-10-20	5.60	5.69	5.32	5.32	5983
2020-10-21	5.56	5.56	5.32	5.32	9896
2020-10-22	5.32	5.55	5.32	5.32	4141
2020-10-23	5.30	5.40	5.10	5.15	6491
2020-10-26	5.25	5.25	5.10	5.13	7814
2020-10-27	5.15	5.50	5.15	5.50	7984
2020-10-28	5.50	6.19	5.15	5.59	13717
2020-10-29	0.00	0.00	0.00	5.59	289
2020-10-30	5.75	5.98	5.66	5.74	4971
2020-11-02	5.49	5.49	5.49	5.49	808
2020-11-03	5.31	5.70	5.21	5.36	2641
2020-11-04	5.50	5.70	5.50	5.52	3948
2020-11-05	5.52	5.70	5.50	5.70	11770
2020-11-06	5.64	5.69	5.50	5.69	4572
2020-11-09	5.68	5.80	5.41	5.80	1920
2020-11-10	6.10	6.19	5.70	5.72	7048
2020-11-11	5.71	7.01	5.70	6.55	22739
2020-11-12	6.96	8.75	6.57	8.50	39412
2020-11-13	8.70	9.45	8.15	9.33	38009
2020-11-16	9.57	9.82	8.63	9.16	27276
2020-11-17	9.39	9.50	8.45	8.92	14786
2020-11-18	9.05	9.05	8.68	8.85	5962
2020-11-19	8.79	9.04	8.65	8.94	2802
2020-11-20	8.96	9.25	8.59	8.81	24676
2020-11-23	8.71	9.23	8.67	9.23	2579
2020-11-24	9.23	9.23	8.70	8.83	1859
2020-11-25	8.85	9.60	8.85	9.35	9564
2020-11-27	8.97	9.89	8.97	9.89	18798
2020-11-30	9.75	9.93	9.35	9.87	6144
2020-12-01	9.63	9.97	9.63	9.95	2288
2020-12-02	9.27	10.00	9.27	9.97	3563
2020-12-03	9.81	10.14	9.81	10.12	5571
2020-12-04	10.06	10.40	9.49	10.13	8926
2020-12-07	10.63	11.72	10.21	11.72	12467
2020-12-08	11.34	11.75	11.00	11.67	6531
2020-12-09	11.50	11.70	11.00	11.00	6232
2020-12-10	11.37	11.41	11.37	11.41	920
2020-12-11	11.39	11.39	11.00	11.02	2708
2020-12-14	11.11	11.75	10.70	11.03	10863
2020-12-15	11.50	11.77	11.00	11.20	10490
2020-12-16	11.42	11.43	10.90	11.00	17108
2020-12-17	11.00	11.28	11.00	11.20	3841
2020-12-18	11.08	11.19	10.45	10.60	16044
2020-12-21	10.82	11.06	10.49	10.68	7708
2020-12-22	9.88	10.72	9.88	10.56	9781
2020-12-23	10.79	10.79	9.68	9.71	13708
2020-12-24	10.09	10.81	9.73	10.30	9379
2020-12-28	10.59	11.00	10.26	10.35	18155
2020-12-29	9.49	10.13	9.49	9.85	6737
2020-12-30	9.81	9.94	9.50	9.56	8245
2020-12-31	9.22	9.45	8.75	9.16	15051
2021-01-04	9.53	10.73	9.26	10.43	6224
2021-01-05	10.14	11.60	10.12	11.40	13490
2021-01-06	11.41	11.41	10.88	11.10	1966
2021-01-07	11.55	11.55	10.57	10.57	10069
2021-01-08	11.21	11.60	10.86	11.35	12006
2021-01-11	11.51	11.97	11.03	11.97	13320
2021-01-12	11.91	12.50	11.70	12.31	4928
2021-01-13	12.60	13.04	12.30	12.30	6857
2021-01-14	12.89	12.89	11.67	11.75	6813
2021-01-15	11.99	12.86	11.73	12.60	7370
2021-01-19	12.59	14.12	12.59	13.99	9421
2021-01-20	14.86	16.19	14.06	14.66	49469
2021-01-21	14.99	15.00	14.39	14.66	8791
2021-01-22	14.31	14.50	14.24	14.38	5890
2021-01-25	14.48	14.48	12.96	13.50	12276
2021-01-26	13.82	13.82	13.28	13.28	6050
2021-01-27	13.12	13.12	12.58	13.02	4711
2021-01-28	13.00	13.65	12.02	13.11	12890
2021-01-29	13.50	15.66	12.69	14.60	29133
2021-02-01	14.74	15.58	14.57	14.95	25612
2021-02-02	14.99	15.00	14.55	14.84	7464
2021-02-03	14.75	15.29	14.48	15.08	6439
2021-02-04	14.88	15.71	14.30	14.30	7517
2021-02-05	14.83	15.19	14.25	14.99	4795
2021-02-08	15.26	15.73	15.00	15.73	8924
2021-02-09	15.84	16.64	15.75	16.05	7765
2021-02-10	15.95	17.69	15.90	17.40	13118
2021-02-11	17.40	17.72	16.68	16.73	8685
2021-02-12	16.61	16.75	14.95	16.57	22326
2021-02-16	16.02	16.69	16.02	16.46	2287
2021-02-17	16.13	17.25	16.13	16.76	15115
2021-02-18	16.16	17.01	16.16	16.63	4103
2021-02-19	16.74	17.80	16.73	17.80	4067
2021-02-22	16.91	18.00	16.02	16.60	12679
2021-02-23	17.09	17.33	15.70	15.72	14454
2021-02-24	14.65	14.78	14.21	14.37	404918
2021-02-25	14.40	14.64	13.41	13.82	191536
2021-02-26	14.07	14.23	13.65	14.20	16981
2021-03-01	14.35	14.89	14.31	14.71	14743
2021-03-02	14.88	15.54	14.79	15.40	29768
2021-03-03	15.40	15.40	14.46	14.95	7686
2021-03-04	14.34	14.71	13.10	13.44	27633
2021-03-05	13.43	13.70	12.36	12.59	49291
2021-03-08	12.63	13.23	12.26	12.76	28666
2021-03-09	13.76	13.85	13.43	13.82	2519
2021-03-10	14.00	14.82	12.80	13.06	15330
2021-03-11	13.02	13.51	12.98	13.51	20224
2021-03-12	13.39	13.45	13.22	13.22	19094
2021-03-15	13.32	13.50	13.04	13.50	23717
2021-03-16	13.66	14.53	13.45	13.75	97946
2021-03-17	14.47	15.23	13.90	15.08	56162
2021-03-18	15.21	16.00	14.75	15.92	31874
2021-03-19	15.93	16.28	15.07	15.53	93346
2021-03-22	15.67	16.00	14.60	15.70	11245
2021-03-23	15.65	15.65	14.62	14.62	2921
2021-03-24	14.41	14.66	14.25	14.66	2062
2021-03-25	14.26	14.62	13.95	14.25	12198
2021-03-26	14.60	14.60	14.03	14.55	8858
2021-03-29	14.07	14.35	14.04	14.04	6533
2021-03-30	14.33	14.33	14.17	14.17	1482
2021-03-31	14.27	14.59	14.25	14.34	2062
2021-04-01	14.50	15.20	14.27	14.75	20333
2021-04-05	14.45	14.69	14.07	14.25	20854
2021-04-06	14.10	14.62	14.10	14.25	10286
2021-04-07	14.86	14.87	14.20	14.40	13209
2021-04-08	14.25	14.31	14.02	14.31	506083
2021-04-09	22.08	24.25	19.04	21.60	15856991
2021-04-12	21.00	27.94	20.82	27.94	4958821
2021-04-13	28.10	28.10	24.57	27.03	866844
2021-04-14	26.05	27.18	25.04	26.32	169694
2021-04-15	26.29	27.20	25.59	26.55	115510
2021-04-16	26.60	26.92	25.61	25.88	93102
2021-04-19	26.10	26.49	23.50	24.02	147623
2021-04-20	23.89	23.94	22.81	23.16	86030
2021-04-21	22.86	26.19	22.86	25.99	127105
2021-04-22	26.06	26.14	24.23	25.00	143968
2021-04-23	25.00	25.67	25.00	25.32	63719
2021-04-26	25.70	28.18	25.17	27.99	149209
2021-04-27	28.29	28.59	26.84	28.15	74001
2021-04-28	27.98	29.00	27.63	28.56	65529
2021-04-29	28.71	28.95	27.50	27.67	53000
2021-04-30	27.69	28.56	27.00	27.66	33405
2021-05-03	28.50	28.90	27.49	28.89	59651
2021-05-04	28.35	30.42	25.69	26.68	187522
2021-05-05	26.50	28.31	26.42	27.37	39358
2021-05-06	27.38	27.38	26.18	26.84	52695
2021-05-07	26.87	27.95	26.59	27.14	45241
2021-05-10	26.97	27.05	25.17	25.17	75398
2021-05-11	25.00	26.25	23.10	25.92	58561
2021-05-12	25.79	27.88	24.71	26.99	50168
2021-05-13	27.47	27.47	25.94	25.99	34706
2021-05-14	25.99	27.40	25.99	26.91	22233
2021-05-17	26.85	27.00	26.00	26.63	13050
2021-05-18	26.52	28.60	26.45	27.25	55122
2021-05-19	26.46	27.05	25.28	26.78	26182
2021-05-20	27.15	29.99	26.98	29.28	89525
2021-05-21	29.56	29.99	27.81	28.47	59116
2021-05-24	28.96	29.00	27.22	27.80	36462
2021-05-25	27.80	28.01	26.64	26.80	34709
2021-05-26	26.95	28.28	26.90	27.88	39854
2021-05-27	27.80	30.62	25.36	26.80	285538
2021-05-28	26.59	28.05	26.54	27.09	61702
2021-06-01	27.50	28.23	26.64	27.05	65479
2021-06-02	27.37	27.66	24.77	24.77	118739
2021-06-03	24.94	25.92	24.82	25.43	74359
2021-06-04	25.51	26.94	25.11	26.89	47406
2021-06-07	26.69	28.75	26.60	26.90	109745
2021-06-08	26.88	27.74	26.60	26.97	57332
2021-06-09	28.84	28.84	26.83	26.92	41611
2021-06-10	27.15	27.66	26.90	27.59	42396
2021-06-11	27.23	27.50	26.90	26.90	32952
2021-06-14	27.08	27.20	26.18	26.42	66284
2021-06-15	26.70	26.70	25.24	26.08	46588
2021-06-16	25.80	27.03	25.47	26.32	48658
2021-06-17	27.05	27.65	25.80	26.14	68744
2021-06-18	26.16	27.73	25.15	26.05	79391
2021-06-21	26.22	27.75	26.06	27.00	50442
2021-06-22	26.72	27.20	25.11	25.43	57640
2021-06-23	25.53	26.37	24.72	25.25	57989
2021-06-24	25.62	31.23	25.55	30.49	233904
2021-06-25	31.88	33.01	28.01	29.84	1019087
2021-06-28	29.58	32.00	28.97	30.93	112679
2021-06-29	25.00	25.52	24.27	24.33	1555437
2021-06-30	23.77	24.50	23.65	24.00	616821
2021-07-01	24.10	24.60	23.71	24.35	125227
2021-07-02	24.23	24.70	23.54	24.30	68988
2021-07-06	24.03	24.51	23.72	24.25	65887
2021-07-07	24.04	24.23	22.81	23.69	62722
2021-07-08	23.35	25.13	23.10	24.35	86399
2021-07-09	24.23	25.54	24.23	24.87	51082
2021-07-12	24.88	24.95	23.48	24.12	64125
2021-07-13	23.98	24.18	23.11	23.41	72787
2021-07-14	23.50	24.29	23.29	23.70	62054
2021-07-15	23.70	23.70	22.17	22.38	138963
2021-07-16	22.42	22.42	20.71	21.09	103216
2021-07-19	20.65	20.99	20.15	20.60	169844
2021-07-20	20.86	22.37	20.41	21.56	215850
2021-07-21	21.55	21.89	21.08	21.45	78663
2021-07-22	21.58	22.11	21.17	21.24	17918
2021-07-23	22.04	22.43	21.18	21.30	30733
2021-07-26	21.30	21.30	20.34	20.68	29370
2021-07-27	21.00	21.86	20.01	20.30	108784
2021-07-28	20.50	22.30	20.33	20.50	122368
2021-07-29	20.99	22.37	20.99	21.29	66532
2021-07-30	20.97	21.16	19.44	19.70	109119
2021-08-02	19.70	20.35	19.70	20.21	38885
2021-08-03	20.33	20.83	19.33	20.36	25060
2021-08-04	20.14	20.61	19.49	20.01	28164
2021-08-05	20.05	21.21	19.80	20.99	61351
2021-08-06	21.19	21.19	20.60	20.85	15782
2021-08-09	20.99	21.15	20.30	20.57	42356
2021-08-10	20.69	20.81	19.64	20.58	50596
2021-08-11	21.14	21.14	19.10	20.04	51885
2021-08-12	20.04	22.15	20.04	21.89	42525
2021-08-13	21.64	22.01	21.21	21.32	21510
2021-08-16	20.46	21.79	19.92	20.94	27791
2021-08-17	20.69	20.96	19.52	20.26	21352
2021-08-18	20.81	20.98	19.55	19.84	30704
2021-08-19	19.75	20.44	19.46	19.61	47058
2021-08-20	19.49	21.87	19.40	21.29	28438
2021-08-23	21.65	22.78	20.34	22.24	57147
2021-08-24	22.16	23.11	20.95	22.32	16374
2021-08-25	22.25	23.01	21.96	22.40	23915
2021-08-26	22.61	22.75	21.74	22.04	31705
2021-08-27	21.95	22.90	21.65	22.15	45704
2021-08-30	22.20	22.75	21.67	21.95	15786
2021-08-31	21.83	22.39	21.30	22.00	30414
2021-09-01	22.00	22.50	21.45	22.10	28034
2021-09-02	21.88	22.70	21.76	22.59	23950
2021-09-03	22.45	22.45	21.46	21.50	22293
2021-09-07	22.83	22.84	21.72	21.77	40007
2021-09-08	22.06	22.52	21.62	21.91	17563
2021-09-09	21.90	22.60	21.76	21.77	31955
2021-09-10	21.90	22.13	20.93	21.18	28172
2021-09-13	21.42	21.93	20.72	21.45	22326
2021-09-14	21.55	21.80	20.59	20.60	21255
2021-09-15	21.18	21.18	20.14	20.34	42233
2021-09-16	20.09	21.01	20.09	20.35	24788
2021-09-17	20.46	21.61	20.14	20.58	216200
2021-09-20	20.38	20.38	18.34	18.82	73449
2021-09-21	18.90	20.45	18.89	19.95	34241
2021-09-22	19.64	19.76	18.74	19.19	42709
2021-09-23	19.22	21.00	19.22	20.50	28988
2021-09-24	20.40	20.40	17.75	18.02	177869
2021-09-27	17.83	18.79	17.68	18.36	87320
2021-09-28	18.08	18.08	16.89	17.35	104324
2021-09-29	17.50	18.42	16.50	18.02	102840
2021-09-30	18.00	19.76	16.73	18.00	482013
2021-10-01	18.18	18.18	16.82	17.72	59584
2021-10-04	17.96	17.96	16.74	17.24	42942
2021-10-05	17.63	17.63	16.58	16.79	23889
2021-10-06	16.72	17.38	16.23	16.71	38135
2021-10-07	16.98	17.52	16.57	16.95	31189
2021-10-08	17.84	18.76	16.94	17.12	55978
2021-10-11	18.48	18.48	17.21	17.59	38908
2021-10-12	17.60	17.83	17.18	17.57	28968
2021-10-13	17.45	19.10	17.40	18.86	34239
2021-10-14	18.67	19.67	17.87	18.61	78815
2021-10-15	19.02	19.24	18.01	18.20	49227
2021-10-18	18.30	18.56	17.04	17.64	33167
2021-10-19	17.92	18.54	17.92	17.98	27070
2021-10-20	17.78	18.50	17.46	18.10	16027
2021-10-21	18.10	18.39	17.38	17.58	22207
2021-10-22	17.40	17.90	17.33	17.54	27122
2021-10-25	17.37	17.86	17.10	17.45	20146
2021-10-26	17.41	18.02	17.40	17.81	42356
2021-10-27	17.90	18.02	16.88	17.19	35329
2021-10-28	17.29	18.57	17.20	17.75	16734
2021-10-29	17.49	18.25	17.49	18.10	19434
2021-11-01	18.23	19.69	17.93	19.33	19231
2021-11-02	19.17	19.27	18.46	19.14	11019
2021-11-03	19.06	19.75	19.04	19.35	17143
2021-11-04	19.39	19.39	18.50	18.85	15324
2021-11-05	18.95	19.72	18.48	18.94	25739
2021-11-08	19.19	19.93	18.57	18.85	17954
2021-11-09	18.93	18.93	17.60	17.83	22239
2021-11-10	17.62	18.12	17.03	17.80	25452
2021-11-11	17.53	17.91	17.22	17.25	12404
2021-11-12	17.27	17.87	17.06	17.48	10107
2021-11-15	17.40	17.60	16.83	17.60	14540
2021-11-16	17.06	18.57	17.06	18.34	17810
2021-11-17	18.43	18.92	16.80	17.05	24910
2021-11-18	16.78	16.78	15.67	16.13	61772
2021-11-19	16.05	16.48	16.05	16.07	13444
2021-11-22	16.39	16.89	15.19	15.64	24284
2021-11-23	15.54	15.81	14.20	14.68	114790
2021-11-24	14.56	16.90	14.56	16.50	12759
2021-11-26	15.94	15.94	14.97	15.26	15711
2021-11-29	15.94	15.94	14.22	14.50	42917
2021-11-30	14.28	15.59	14.01	15.10	26587
2021-12-01	15.61	15.61	14.00	14.40	37822
2021-12-02	14.30	14.66	14.00	14.44	23598
2021-12-03	14.48	14.48	12.81	13.01	24357
2021-12-06	13.50	13.80	13.02	13.34	63802
2021-12-07	13.02	13.91	13.02	13.85	39264
2021-12-08	13.85	14.19	13.13	13.91	28499
2021-12-09	14.00	14.37	13.36	13.50	35788
2021-12-10	13.61	13.88	13.20	13.33	30797
2021-12-13	13.16	13.66	12.69	12.75	18077
2021-12-14	12.51	13.93	11.72	11.96	22152
2021-12-15	12.00	13.89	12.00	13.44	55132
2021-12-16	13.47	13.66	12.53	12.79	27806
2021-12-17	12.88	13.54	12.43	12.99	44692
2021-12-20	12.57	13.09	12.09	12.32	34214
2021-12-21	12.62	12.75	12.49	12.60	25021
2021-12-22	12.90	14.70	12.44	14.10	152693
2021-12-23	14.02	14.78	13.74	13.98	41282
2021-12-27	13.65	14.00	12.86	13.08	38202
2021-12-28	12.99	13.36	12.37	12.67	46594
2021-12-29	12.78	13.27	12.29	12.96	33745
2021-12-30	13.14	13.57	12.82	13.07	41796
2021-12-31	13.04	13.65	12.19	13.19	71531
2022-01-03	13.15	13.50	13.06	13.33	19637
2022-01-04	13.62	13.62	12.89	13.16	20215
2022-01-05	13.23	13.70	11.93	12.14	52053
2022-01-06	12.15	13.06	11.82	12.59	25307
2022-01-07	12.55	12.95	12.55	12.67	10376
2022-01-10	12.25	12.86	12.03	12.76	33010
2022-01-11	12.73	12.94	12.50	12.80	13150
2022-01-12	12.95	13.32	12.16	12.33	42864
2022-01-13	12.50	12.59	11.50	11.67	43414
2022-01-14	11.50	11.85	10.50	11.53	43201
2022-01-18	11.30	12.19	11.30	11.54	46529
2022-01-19	11.59	11.83	11.20	11.72	40879
2022-01-20	11.68	12.28	11.43	11.48	23547
2022-01-21	11.24	11.64	10.44	11.00	49313
2022-01-24	10.90	11.04	10.00	10.71	48652
2022-01-25	10.42	11.02	10.30	10.72	27736
2022-01-26	10.69	10.90	10.11	10.15	19553
2022-01-27	10.54	10.55	9.53	9.89	46348
2022-01-28	9.82	10.50	9.49	10.32	15312
2022-01-31	10.09	11.50	10.09	11.12	32863
2022-02-01	11.18	11.64	11.07	11.39	25529
2022-02-02	11.38	11.38	10.15	10.26	91939
2022-02-03	10.04	10.87	10.04	10.48	70049
2022-02-04	10.41	11.14	10.25	10.86	22252
2022-02-07	11.20	12.01	10.91	11.34	44623
2022-02-08	11.49	11.50	10.79	11.35	26805
2022-02-09	11.25	12.74	11.25	11.97	30092
2022-02-10	11.77	13.27	11.60	13.00	57765
2022-02-11	12.90	13.14	11.18	11.39	36500
2022-02-14	11.31	11.52	10.71	11.01	24956
2022-02-15	11.12	11.36	11.06	11.19	16796
2022-02-16	11.05	11.25	10.85	11.25	13737
2022-02-17	11.37	11.56	10.76	10.97	27437
2022-02-18	10.81	10.87	10.17	10.25	38932
2022-02-22	10.25	10.73	10.25	10.36	25500
2022-02-23	10.42	10.42	10.02	10.12	27073
2022-02-24	10.02	10.87	9.95	10.74	26016
2022-02-25	10.80	11.37	10.46	11.17	15452
2022-02-28	10.83	11.45	10.07	10.10	23568
2022-03-01	10.24	10.41	9.89	10.21	36038
2022-03-02	10.53	10.66	10.29	10.40	9305
2022-03-03	10.20	10.49	9.52	9.52	35622
2022-03-04	9.52	9.72	8.77	9.20	31460
2022-03-07	9.32	9.59	9.05	9.14	33452
2022-03-08	9.18	9.80	9.05	9.21	32525
2022-03-09	9.52	10.23	9.52	10.12	22423
2022-03-10	9.89	9.89	9.36	9.45	14719
2022-03-11	9.50	9.50	8.77	8.81	29437
2022-03-14	8.74	8.74	7.91	8.11	41049
2022-03-15	8.10	8.40	8.01	8.30	18231
2022-03-16	8.56	8.56	7.86	7.93	53138
2022-03-17	7.72	8.36	7.72	8.09	85141
2022-03-18	8.25	8.46	8.04	8.10	179450
2022-03-21	8.00	8.35	7.93	8.19	152452
2022-03-22	8.24	8.48	8.08	8.19	84583
2022-03-23	8.03	8.28	7.79	8.04	70511
2022-03-24	7.78	8.18	7.60	7.96	39924
2022-03-25	7.87	8.41	7.86	8.35	32810
2022-03-28	8.47	8.58	7.87	8.19	37891
2022-03-29	8.38	8.63	8.08	8.45	48142
2022-03-30	8.51	8.88	8.44	8.76	39565
2022-03-31	8.70	9.50	8.70	9.35	61063
2022-04-01	9.28	9.51	8.82	9.16	42285
2022-04-04	9.29	10.31	9.03	10.11	89410
2022-04-05	10.25	10.54	9.16	9.38	39060
2022-04-06	9.22	9.22	8.57	8.75	52638
2022-04-07	8.58	8.95	7.88	8.05	84412
2022-04-08	7.98	8.00	7.57	7.60	71483
2022-04-11	7.53	7.72	7.04	7.52	62957
2022-04-12	7.63	7.71	7.29	7.46	56954
2022-04-13	7.43	8.02	7.13	7.96	24637
2022-04-14	8.02	8.29	7.57	7.99	51638
2022-04-18	7.93	7.95	7.56	7.68	73084
2022-04-19	7.62	7.72	7.19	7.34	109902
2022-04-20	7.34	7.58	6.94	7.47	117341
2022-04-21	7.50	7.50	6.88	7.02	122629
2022-04-22	7.09	7.15	6.67	6.81	83577
2022-04-25	6.67	7.66	6.33	7.54	92477
2022-04-26	7.42	7.61	6.94	7.40	58811
2022-04-27	7.38	7.50	6.78	7.07	38475
2022-04-28	7.09	7.10	6.67	6.91	44316
2022-04-29	6.86	6.90	6.34	6.52	78065
2022-05-02	6.47	6.58	5.94	6.41	72160
2022-05-03	6.42	6.63	6.10	6.24	60220
2022-05-04	6.20	6.90	6.02	6.78	59549
2022-05-05	6.62	6.67	6.35	6.42	23630
2022-05-06	6.24	6.54	6.12	6.44	18511
2022-05-09	6.32	6.32	6.01	6.23	39849
2022-05-10	6.34	7.27	6.24	6.96	66162
2022-05-11	6.90	7.02	5.69	5.74	42730
2022-05-12	5.73	6.37	5.56	5.75	43476
2022-05-13	5.80	5.95	5.31	5.35	53138
2022-05-16	5.45	6.00	5.41	5.66	310025
2022-05-17	5.83	5.83	4.81	5.50	208838
2022-05-18	5.35	5.52	5.14	5.51	65920
2022-05-19	5.56	5.75	5.35	5.62	129672
2022-05-20	5.71	6.00	5.61	5.70	189508
2022-05-23	5.66	7.15	5.66	6.70	287589
2022-05-24	6.43	6.69	5.91	6.10	100243
2022-05-25	6.02	6.20	5.85	6.01	68863
2022-05-26	6.00	6.28	5.96	6.20	61847
2022-05-27	6.20	6.67	6.20	6.54	31603
2022-05-31	6.48	6.98	6.46	6.54	41049
2022-06-01	6.65	6.65	6.00	6.33	84488
2022-06-02	6.33	6.90	6.32	6.84	23889
2022-06-03	6.78	7.51	6.69	7.26	79472
2022-06-06	7.30	7.47	6.87	7.00	71812
2022-06-07	6.95	7.50	6.95	7.22	84966
2022-06-08	7.18	7.50	7.04	7.17	57310
2022-06-09	7.27	7.81	6.99	7.61	66329
2022-06-10	7.45	7.80	7.42	7.71	50330
2022-06-13	7.54	7.74	7.46	7.65	102239
2022-06-14	7.64	8.09	7.48	8.00	89526
2022-06-15	8.18	8.56	8.06	8.43	82267
2022-06-16	8.36	8.36	7.90	8.19	90223
2022-06-17	8.20	8.69	8.20	8.50	95494
2022-06-21	8.62	8.82	8.38	8.53	100652
2022-06-22	8.41	9.25	8.34	8.88	112884
2022-06-23	8.98	9.50	8.85	9.49	86424
2022-06-24	9.47	9.84	8.41	9.02	1066986
2022-06-27	8.88	9.44	8.53	9.01	62758
2022-06-28	8.92	9.38	8.14	8.61	65592
2022-06-29	8.71	9.09	8.56	9.00	45040
2022-06-30	8.92	9.23	8.74	9.10	29677
2022-07-01	9.13	9.45	8.92	9.09	35025
2022-07-05	9.02	9.65	8.53	8.96	146198
2022-07-06	9.07	9.52	9.00	9.37	73238
2022-07-07	9.37	9.74	9.25	9.52	105803
2022-07-08	9.50	9.72	9.39	9.43	52972
2022-07-11	9.11	9.26	9.01	9.12	8695
2022-07-12	9.04	9.29	8.89	9.14	17839
2022-07-13	9.08	9.20	8.68	9.20	21021
2022-07-14	9.18	9.31	9.05	9.25	159814
2022-07-15	9.25	9.41	8.93	9.32	38579
2022-07-18	9.36	9.36	9.21	9.25	84875
2022-07-19	9.92	10.45	9.55	9.60	191842
2022-07-20	9.60	9.96	9.42	9.70	166431
2022-07-21	9.62	9.75	9.46	9.55	63365
2022-07-22	9.57	9.71	9.39	9.49	74934
2022-07-25	9.53	9.70	9.32	9.39	139290
2022-07-26	9.38	9.38	8.91	9.20	80024
2022-07-27	9.21	9.50	9.13	9.34	85511
2022-07-28	9.44	9.48	9.18	9.36	134175
2022-07-29	9.44	9.44	8.93	9.08	36726
2022-08-01	9.12	9.27	8.69	8.69	40149
2022-08-02	8.57	9.04	8.08	8.94	77480
2022-08-03	9.00	10.06	9.00	9.90	102135
2022-08-04	10.08	10.68	9.90	10.46	47156
2022-08-05	10.24	10.63	9.37	10.45	21987
2022-08-08	11.12	11.12	10.23	10.45	10304
2022-08-09	10.24	10.42	10.06	10.20	21349
2022-08-10	10.41	10.79	10.16	10.50	13440
2022-08-11	10.68	11.19	10.35	10.64	35618
2022-08-12	10.70	10.81	10.28	10.40	31910
2022-08-15	10.25	10.57	10.11	10.41	9624
2022-08-16	10.44	10.44	9.65	10.05	30404
2022-08-17	9.91	10.49	9.89	10.00	28007
2022-08-18	9.95	10.20	9.84	9.84	22271
2022-08-19	9.69	10.21	8.72	10.04	11651
2022-08-22	9.85	10.00	9.75	9.75	21519
2022-08-23	9.71	10.43	9.58	10.00	56685
2022-08-24	9.83	10.16	9.60	10.00	13237
2022-08-25	10.03	10.17	9.82	10.00	29338
2022-08-26	9.87	10.02	9.73	9.92	58075
2022-08-29	9.96	10.06	9.66	10.04	43552
2022-08-30	10.10	10.16	9.58	10.00	62455
2022-08-31	10.04	10.04	9.18	9.35	54909
2022-09-01	9.40	10.01	9.34	10.00	62064
2022-09-02	9.66	9.91	9.25	9.53	19401
2022-09-06	9.42	9.42	8.46	9.25	75046
2022-09-07	9.25	9.26	8.80	8.81	43323
2022-09-08	8.84	10.09	8.08	9.71	82548
2022-09-09	9.73	9.75	8.57	9.01	49262
2022-09-12	8.60	9.05	8.30	8.31	33636
2022-09-13	8.09	8.29	7.74	8.15	58678
2022-09-14	8.33	8.33	7.80	8.00	50350
2022-09-15	8.25	8.25	7.93	8.08	32848
2022-09-16	8.06	9.08	7.85	8.87	131384
2022-09-19	8.67	8.79	8.23	8.36	21628
2022-09-20	8.21	8.72	8.06	8.49	52279
2022-09-21	8.44	8.88	8.15	8.62	57289
2022-09-22	8.59	9.06	8.45	8.73	35333
2022-09-23	8.89	9.09	8.52	8.87	118380
2022-09-26	8.84	9.57	8.77	8.93	87844
2022-09-27	8.92	9.48	8.77	9.29	59618
2022-09-28	9.03	9.76	9.03	9.36	20966
2022-09-29	9.50	9.68	9.00	9.29	29130
2022-09-30	9.43	10.22	9.36	10.04	38313
2022-10-03	10.17	10.37	9.71	10.09	19919
2022-10-04	9.70	10.50	9.70	10.13	21075
2022-10-05	10.00	10.39	10.00	10.03	9259
2022-10-06	10.25	10.42	10.01	10.35	25878
2022-10-07	10.35	10.83	10.03	10.04	67260
2022-10-10	10.01	10.42	10.01	10.09	32025
2022-10-11	10.49	10.52	10.07	10.10	33151
2022-10-12	10.38	10.55	10.00	10.31	515069
2022-10-13	10.12	10.29	9.77	10.08	27919
2022-10-14	10.00	10.37	9.65	10.34	13250
2022-10-17	10.41	10.44	9.99	10.22	22527
2022-10-18	9.85	10.74	9.85	10.14	22828
2022-10-19	10.05	10.34	10.00	10.02	8026
2022-10-20	9.97	10.31	9.81	9.95	14187
2022-10-21	9.89	10.28	9.89	10.10	7901
2022-10-24	10.00	10.32	9.60	9.91	14149
2022-10-25	9.95	10.34	9.95	10.17	5162
2022-10-26	10.16	10.38	10.16	10.30	3674
2022-10-27	10.25	10.38	10.01	10.06	6162
2022-10-28	10.06	10.24	9.96	10.24	2504
2022-10-31	10.01	10.30	9.95	10.00	3617
2022-11-01	10.01	10.30	9.97	10.06	7609
2022-11-02	10.06	10.21	10.05	10.19	3383
2022-11-03	10.20	10.39	9.89	10.00	4345
2022-11-04	10.03	10.17	9.50	9.99	26140
2022-11-07	10.00	10.23	10.00	10.09	8414
2022-11-08	10.03	10.34	9.86	10.32	9167
2022-11-09	10.22	10.34	9.79	10.05	6154
2022-11-10	10.23	10.23	9.58	10.00	8058
2022-11-11	9.98	10.35	9.84	10.35	7594
2022-11-14	10.35	10.35	9.95	10.13	17084
2022-11-15	10.11	10.24	9.91	10.00	7375
2022-11-16	9.75	10.17	9.75	10.04	3634
2022-11-17	10.12	10.12	9.70	9.79	32126
2022-11-18	9.78	9.96	9.43	9.96	16610
2022-11-21	9.51	9.95	9.50	9.70	8761
2022-11-22	9.65	9.79	9.15	9.18	18227
2022-11-23	9.20	9.46	8.91	9.18	8837
2022-11-25	8.97	9.45	8.97	9.00	1077
2022-11-28	9.53	9.53	8.76	9.28	2201
2022-11-29	9.09	9.25	8.55	8.81	10326
2022-11-30	8.78	9.21	8.76	9.14	11234
2022-12-01	8.88	8.88	8.08	8.16	27473
2022-12-02	8.10	8.52	7.52	8.25	19962
2022-12-05	7.80	8.35	7.79	8.06	7562
2022-12-06	8.03	8.28	7.75	8.05	12536
2022-12-07	7.80	7.94	7.50	7.55	18046
2022-12-08	7.75	9.74	7.75	9.54	43689
2022-12-09	9.85	9.95	8.87	9.38	27083
2022-12-12	9.63	10.47	9.45	10.47	14447
2022-12-13	10.56	10.75	10.20	10.25	12318
2022-12-14	10.40	10.58	9.23	10.38	29996
2022-12-15	10.40	10.40	10.05	10.24	6321
2022-12-16	10.15	10.22	9.76	10.01	9094
2022-12-19	10.82	13.14	10.82	13.01	144148
2022-12-20	13.10	13.10	10.90	10.99	72578
2022-12-21	10.80	12.14	10.75	11.65	48503
2022-12-22	11.69	13.37	11.55	13.30	47097
2022-12-23	13.40	14.02	12.70	12.87	29831
2022-12-27	12.91	13.89	11.57	13.45	69498
2022-12-28	13.06	13.61	12.59	13.51	23294
2022-12-29	13.13	14.10	13.13	13.81	37542
2022-12-30	14.23	14.34	13.70	14.01	47326
2023-01-03	13.85	14.40	12.82	12.82	48944
2023-01-04	12.65	13.22	12.20	12.49	21293
2023-01-05	12.29	12.49	9.66	10.92	151102
2023-01-06	10.82	12.17	10.81	12.03	30124
2023-01-09	12.05	12.58	10.21	10.82	77007
2023-01-10	10.79	10.79	9.39	10.18	89502
2023-01-11	10.47	11.55	9.83	11.08	42856
2023-01-12	11.02	11.33	10.45	11.32	52338
2023-01-13	10.75	11.65	10.75	11.65	37866
2023-01-17	11.49	11.77	10.75	11.22	59806
2023-01-18	11.22	11.30	10.43	10.72	27188
2023-01-19	10.62	11.05	10.52	10.96	12113
2023-01-20	10.77	11.45	10.74	11.30	47727
2023-01-23	10.96	11.29	10.51	11.16	37182
2023-01-24	10.79	11.51	10.59	11.37	24418
2023-01-25	11.04	11.14	10.50	10.72	45709
2023-01-26	10.72	11.00	10.24	10.57	102900
2023-01-27	10.08	10.77	10.08	10.41	45571
2023-01-30	10.29	10.52	10.16	10.16	33953
2023-01-31	10.11	10.25	9.10	9.58	106352
2023-02-01	9.50	9.87	9.50	9.62	94208
2023-02-02	9.53	10.00	9.27	9.40	92932
2023-02-03	9.35	9.77	9.08	9.77	28614
2023-02-06	9.76	10.50	9.66	10.38	29632
2023-02-07	10.31	11.35	10.31	11.26	34172
2023-02-08	11.13	11.88	10.83	11.50	24300
2023-02-09	11.69	11.96	11.41	11.55	39764
2023-02-10	11.26	12.37	11.26	11.75	41844
2023-02-13	11.59	12.13	10.86	11.14	25037
2023-02-14	10.93	11.92	10.93	11.23	19010
2023-02-15	11.35	11.71	11.19	11.55	30058
2023-02-16	11.18	12.04	11.08	11.55	65288
2023-02-17	11.61	11.65	11.25	11.55	12039
2023-02-21	11.40	11.69	10.97	11.42	33799
2023-02-22	11.32	11.73	11.26	11.70	43968
2023-02-23	11.75	11.78	11.52	11.69	26660
2023-02-24	11.60	11.90	11.14	11.70	19430
2023-02-27	11.65	11.77	11.12	11.63	72609
2023-02-28	11.69	11.78	11.32	11.78	30408
2023-03-01	11.88	11.88	11.35	11.40	41630
2023-03-02	11.35	11.55	11.29	11.54	14898
2023-03-03	11.59	11.59	11.13	11.46	11422
2023-03-06	11.33	11.49	10.44	11.46	58657
2023-03-07	11.54	11.68	10.94	11.37	56589
2023-03-08	11.35	11.67	11.15	11.20	74751
2023-03-09	11.36	11.49	10.83	11.30	123552
2023-03-10	11.19	11.33	10.43	11.33	77269
2023-03-13	11.29	11.86	10.54	10.83	60248
2023-03-14	10.84	11.32	10.33	10.46	70486
2023-03-15	10.32	11.35	9.74	10.20	191824
2023-03-16	10.05	10.90	10.02	10.49	145052
2023-03-17	10.48	10.63	10.02	10.28	342697
2023-03-20	10.24	10.83	9.72	10.56	153370
2023-03-21	10.62	10.68	9.67	10.26	152349
2023-03-22	10.20	10.20	9.62	10.01	69027
2023-03-23	10.00	10.24	9.82	10.06	51327
2023-03-24	10.27	10.35	9.12	9.51	98935
2023-03-27	9.55	11.00	9.18	10.80	59364
2023-03-28	10.51	10.70	10.32	10.38	82136
2023-03-29	10.58	10.60	10.20	10.31	43531
2023-03-30	10.47	10.98	10.25	10.36	247369
2023-03-31	10.31	10.86	10.16	10.25	303443
2023-04-03	10.14	10.51	9.70	10.04	73686
2023-04-04	9.97	10.21	9.90	10.00	35896
2023-04-05	9.94	10.21	9.77	9.90	59073
2023-04-06	9.89	10.20	9.65	10.01	61243
2023-04-10	9.85	10.19	9.73	10.03	92266
2023-04-11	9.99	10.35	9.73	10.00	100033
2023-04-12	10.05	10.35	9.45	9.65	93352
2023-04-13	9.65	9.99	9.55	9.75	52592
2023-04-14	9.79	10.09	9.54	9.74	38265
2023-04-17	9.77	10.44	9.58	10.09	142161
2023-04-18	10.11	10.37	9.99	10.21	161268
2023-04-19	10.06	10.25	9.91	10.10	35573
2023-04-20	9.95	10.23	9.55	9.80	92892
2023-04-21	9.70	9.87	9.62	9.69	34345
2023-04-24	9.67	9.81	9.46	9.61	48952
2023-04-25	9.66	9.80	9.14	9.49	107788
2023-04-26	9.49	9.97	9.49	9.80	32731
2023-04-27	9.85	10.07	9.83	10.02	42978
2023-04-28	10.04	10.48	10.04	10.27	151153
2023-05-01	10.32	10.42	9.66	9.70	45596
2023-05-02	9.70	9.91	9.25	9.41	25998
2023-05-03	9.45	9.81	9.45	9.67	64481
2023-05-04	9.60	9.85	9.31	9.75	53398
2023-05-05	9.70	9.96	9.62	9.68	30909
2023-05-08	9.53	9.85	9.30	9.39	21482
2023-05-09	9.36	9.83	9.18	9.53	33115
2023-05-10	9.64	9.97	9.60	9.68	21895
2023-05-11	9.87	9.90	9.44	9.73	23506
2023-05-12	9.78	9.83	9.46	9.65	33398
2023-05-15	9.73	9.97	9.45	9.58	44157
2023-05-16	9.00	9.90	9.00	9.87	29598
2023-05-17	9.92	10.47	9.70	10.03	26209
2023-05-18	10.20	10.32	9.72	9.92	37204
2023-05-19	9.93	10.15	9.71	10.10	69710
2023-05-22	10.08	10.80	9.97	10.60	96324
2023-05-23	10.63	11.24	10.63	11.00	76173
2023-05-24	10.95	11.21	10.39	11.00	28603
2023-05-25	11.04	11.16	10.20	10.23	43930
2023-05-26	10.22	10.98	10.22	10.76	37746
2023-05-30	10.78	11.00	10.31	10.61	40015
2023-05-31	10.62	11.19	10.33	10.81	21235
2023-06-01	10.75	11.64	10.75	11.31	63076
2023-06-02	11.23	11.64	11.00	11.06	47181
2023-06-05	11.05	11.36	10.67	10.80	36971
2023-06-06	10.68	11.47	10.63	10.90	60138
2023-06-07	10.87	11.23	10.49	10.90	55322
2023-06-08	11.01	11.30	10.65	10.94	50373
2023-06-09	10.94	11.42	10.89	11.11	50618
2023-06-12	11.22	11.22	10.85	11.14	38431
2023-06-13	11.00	11.41	10.64	10.80	100807
2023-06-14	10.91	11.28	10.57	10.57	47553
2023-06-15	10.66	10.97	10.38	10.68	58917
2023-06-16	10.72	11.07	10.39	10.74	105194
2023-06-20	10.85	11.42	10.73	11.25	103945
2023-06-21	11.25	12.81	11.25	12.00	242624
2023-06-22	12.08	12.13	11.86	11.93	83687
2023-06-23	11.79	12.25	11.04	11.50	2082510
2023-06-26	11.44	12.96	10.84	12.18	310214
2023-06-27	12.18	12.43	11.24	11.80	99061
2023-06-28	12.01	12.06	11.55	11.72	120353
2023-06-29	11.22	11.43	10.64	10.95	72744
2023-06-30	11.00	11.21	10.51	10.98	69258
2023-07-03	10.96	10.96	10.01	10.13	47781
2023-07-05	10.21	10.58	10.09	10.29	79810
2023-07-06	10.29	10.29	9.69	9.79	59286
2023-07-07	9.84	10.01	9.70	9.89	53100
2023-07-10	10.00	10.50	9.81	9.94	26296
2023-07-11	9.96	10.04	9.83	9.90	72147
2023-07-12	10.03	10.03	9.55	9.59	54461
2023-07-13	9.89	9.92	9.58	9.66	32148
2023-07-14	9.63	9.75	9.54	9.62	31077
2023-07-17	9.66	10.00	9.60	9.90	155595
2023-07-18	9.93	10.43	9.90	10.15	44175
2023-07-19	10.17	10.66	10.07	10.12	34850
2023-07-20	10.17	10.90	10.17	10.75	43062
2023-07-21	10.79	10.79	10.23	10.54	29473
2023-07-24	10.57	10.57	10.18	10.19	19054
2023-07-25	10.21	10.26	9.82	10.14	37273
2023-07-26	10.15	10.45	9.81	9.92	47617
2023-07-27	9.93	10.11	9.78	9.87	66524
2023-07-28	9.91	10.16	9.82	10.00	43550
2023-07-31	9.97	10.09	9.83	9.88	18650
2023-08-01	9.94	10.04	9.91	9.96	20111
2023-08-02	9.94	10.09	9.63	9.95	26733
2023-08-03	10.03	10.40	10.03	10.13	17003
2023-08-04	10.17	10.56	10.17	10.46	9558
2023-08-07	10.52	10.54	10.14	10.28	31425
2023-08-08	10.28	10.44	9.98	10.01	25118
2023-08-09	10.11	10.40	9.93	9.99	71592
2023-08-10	10.12	10.12	9.86	10.00	67275
2023-08-11	9.78	9.99	9.75	9.89	59652
2023-08-14	9.96	10.00	9.70	9.79	71743
2023-08-15	9.79	10.07	9.73	9.87	16198
2023-08-16	9.91	9.91	9.50	9.50	20433
2023-08-17	9.50	9.75	9.49	9.54	37579
2023-08-18	9.51	9.87	9.10	9.15	47853
2023-08-21	9.13	10.10	9.10	9.98	48141
2023-08-22	10.08	10.08	9.53	9.91	52165
2023-08-23	9.82	10.60	9.32	10.26	52118
2023-08-24	10.19	10.28	9.91	10.16	55249
2023-08-25	10.11	10.20	9.48	9.89	38787
2023-08-28	10.04	10.05	9.84	9.85	12906
2023-08-29	9.81	9.96	9.26	9.37	39943
2023-08-30	9.28	9.94	9.04	9.62	50333
2023-08-31	9.72	9.81	9.36	9.52	38385
2023-09-01	9.55	10.29	9.45	9.85	262590
2023-09-05	9.78	9.79	9.20	9.39	32262
2023-09-06	9.38	9.38	9.00	9.01	30036
2023-09-07	9.01	9.20	8.84	8.96	27127
2023-09-08	8.99	9.26	8.64	9.12	309888
2023-09-11	9.35	9.35	9.35	9.35	4052
2023-09-12	9.44	9.89	9.24	9.54	48439
2023-09-13	9.40	9.75	9.27	9.48	39503
2023-09-14	9.52	10.06	9.47	9.87	30290
2023-09-15	9.87	10.55	9.71	10.41	424297
2023-09-18	10.43	10.43	9.94	9.94	37745
2023-09-19	9.95	10.13	9.51	10.05	32466
2023-09-20	10.04	10.04	9.81	9.98	49681
2023-09-21	9.90	10.25	9.79	9.94	47704
2023-09-22	9.97	10.08	9.78	9.97	46081
2023-09-25	9.95	10.06	9.56	9.57	50019
2023-09-26	9.57	10.14	9.51	9.63	59924
2023-09-27	9.65	9.92	9.42	9.55	54841
2023-09-28	9.74	9.74	9.14	9.40	67431
2023-09-29	9.47	9.54	8.77	9.14	75200
2023-10-02	9.30	9.68	8.76	9.13	42915
2023-10-03	9.14	9.32	8.83	9.03	34942
2023-10-04	9.13	9.13	8.78	8.99	38064
2023-10-05	9.14	9.16	8.90	9.08	80868
2023-10-06	9.08	9.08	8.84	8.97	56921
2023-10-09	8.86	9.11	8.39	8.86	48013
2023-10-10	9.02	9.54	8.90	9.37	63986
2023-10-11	9.42	9.83	9.05	9.25	96080
2023-10-12	9.19	9.45	8.91	9.22	65333
2023-10-13	9.18	9.99	9.18	9.95	68462
2023-10-16	9.93	10.53	9.80	10.50	50851
2023-10-17	10.49	10.63	8.62	8.70	195095
2023-10-18	8.81	9.90	8.81	9.69	86745
2023-10-19	9.55	10.33	9.54	10.02	70409
2023-10-20	10.01	10.19	9.82	9.98	49247
2023-10-23	10.14	10.35	10.01	10.01	22427
2023-10-24	10.08	10.48	10.08	10.35	31874
2023-10-25	10.23	10.32	9.70	10.05	75046
2023-10-26	10.03	10.40	9.94	10.40	24772
2023-10-27	10.50	10.63	9.74	9.88	58477
2023-10-30	9.90	10.28	9.36	10.18	75376
2023-10-31	10.16	10.78	10.02	10.65	38207
2023-11-01	10.70	10.76	9.91	10.08	48296
2023-11-02	10.04	10.45	10.00	10.07	26704
2023-11-03	10.28	10.69	10.23	10.68	39485
2023-11-06	10.80	10.80	10.19	10.24	14848
2023-11-07	9.99	10.49	9.99	10.49	24713
2023-11-08	10.59	10.62	10.16	10.26	19469
2023-11-09	10.37	10.80	10.26	10.44	23296
2023-11-10	10.61	10.88	10.32	10.77	39663
2023-11-13	10.89	11.33	10.43	10.89	45958
2023-11-14	11.36	11.99	10.94	11.99	53752
2023-11-15	12.00	12.77	11.95	12.15	54101
2023-11-16	11.85	12.45	11.79	12.23	24574
2023-11-17	12.36	12.98	12.24	12.78	48036
2023-11-20	13.16	13.49	12.25	13.08	23797
2023-11-21	12.65	13.25	12.53	12.90	39620
2023-11-22	13.16	13.50	12.85	13.22	24114
2023-11-24	13.32	14.23	13.32	13.74	16780
2023-11-27	13.93	14.39	13.56	13.98	42666
2023-11-28	13.86	14.78	13.86	14.35	32087
2023-11-29	14.50	15.22	14.49	14.76	41144
2023-11-30	14.88	14.96	14.12	14.67	40900
2023-12-01	14.58	15.10	14.44	14.88	1084297
2023-12-04	14.88	15.11	14.58	15.02	45729
2023-12-05	15.13	15.52	14.85	15.00	39309
2023-12-06	15.07	15.22	14.63	14.99	53827
2023-12-07	15.00	15.21	14.72	14.83	145464
2023-12-08	15.62	15.62	14.72	14.78	115414
2023-12-11	14.91	14.91	14.08	14.36	99254
2023-12-12	14.28	14.78	14.03	14.40	38486
2023-12-13	14.28	14.91	14.28	14.80	127974
2023-12-14	14.98	15.00	14.60	14.80	171197
2023-12-15	14.75	14.85	14.40	14.75	181732
2023-12-18	14.76	14.89	14.28	14.56	102692
2023-12-19	14.69	14.69	14.26	14.50	59428
2023-12-20	14.37	14.70	14.30	14.42	85273
2023-12-21	14.60	14.64	14.27	14.64	89052
2023-12-22	14.75	15.26	14.50	14.98	206543
2023-12-26	14.92	15.20	14.76	15.00	112200
2023-12-27	14.94	15.09	14.84	14.90	114002
2023-12-28	14.78	14.98	14.51	14.61	118008
2023-12-29	14.55	14.72	14.04	14.57	311981
2024-01-02	14.48	14.94	14.36	14.78	71710
2024-01-03	14.78	14.96	14.02	14.11	71724
2024-01-04	14.18	14.81	14.03	14.04	72874
2024-01-05	13.96	14.10	13.56	13.74	52167
2024-01-08	13.59	14.16	13.48	14.11	29980
2024-01-09	13.91	15.04	13.69	14.58	61958
2024-01-10	14.58	14.81	14.31	14.59	32084
2024-01-11	14.51	14.79	14.29	14.41	1935710
2024-01-12	14.65	14.98	14.31	14.37	39336
2024-01-16	14.22	14.92	14.22	14.50	186458
2024-01-17	14.30	14.81	14.30	14.67	58733
2024-01-18	14.73	14.89	14.61	14.75	52071
2024-01-19	14.83	14.99	14.47	14.76	49039
2024-01-22	14.76	15.61	14.34	14.76	201128
2024-01-23	14.88	15.31	14.84	15.24	125725
2024-01-24	15.25	16.06	14.37	14.44	237476
2024-01-25	14.53	14.73	13.80	14.64	56787
2024-01-26	14.82	14.94	14.57	14.73	298943
2024-01-29	14.66	15.38	14.34	15.03	151833
2024-01-30	14.97	15.40	14.74	15.21	35074
2024-01-31	15.27	15.74	15.10	15.10	236587
2024-02-01	15.16	15.89	15.04	15.23	90736
2024-02-02	15.11	15.89	15.03	15.47	91402
2024-02-05	15.44	15.72	15.43	15.52	53224
2024-02-06	15.48	16.11	15.48	15.72	78353
2024-02-07	15.70	15.72	14.52	14.62	53583
2024-02-08	14.83	14.83	14.36	14.47	99484
2024-02-09	14.37	15.08	14.33	15.00	69788
2024-02-12	15.15	16.12	15.04	15.97	352018
2024-02-13	15.67	15.91	15.00	15.03	89666
2024-02-14	15.10	15.60	15.10	15.46	87709
2024-02-15	15.72	16.02	15.33	15.87	123132
2024-02-16	15.88	16.21	15.01	15.24	157322
2024-02-20	15.08	15.39	14.14	14.40	138081
2024-02-21	14.15	14.41	13.74	14.35	87254
2024-02-22	14.98	15.85	14.73	15.00	185255
2024-02-23	15.05	15.57	15.05	15.34	136266
2024-02-26	15.42	15.59	15.12	15.35	228195
2024-02-27	15.55	16.02	15.28	15.97	91177
2024-02-28	15.96	16.29	15.67	15.74	149294
2024-02-29	16.02	16.18	15.10	15.56	343783
2024-03-01	15.46	17.45	15.46	17.43	392465
2024-03-04	17.70	18.55	17.25	18.49	309942
2024-03-05	18.44	18.93	18.09	18.20	93411
2024-03-06	18.41	18.41	17.92	18.19	60440
2024-03-07	18.38	18.67	17.72	17.94	126047
2024-03-08	18.16	18.95	18.13	18.56	187041
2024-03-11	18.57	18.57	17.81	17.90	638428
2024-03-12	17.75	18.18	17.56	17.85	1036400
2024-03-13	17.82	18.37	17.69	17.96	498907
2024-03-14	18.05	18.05	17.40	17.81	515924
2024-03-15	17.68	18.06	17.31	17.75	268932
2024-03-18	17.85	18.00	17.54	17.83	287565
2024-03-19	17.84	18.09	17.66	18.00	64190
2024-03-20	18.00	18.29	17.35	17.79	640867
2024-03-21	17.87	18.10	17.49	17.62	326122
2024-03-22	17.48	17.84	17.38	17.78	88729
2024-03-25	17.93	18.71	17.77	17.80	83853
2024-03-26	17.81	18.20	17.48	17.52	180189
2024-03-27	17.70	18.20	17.25	18.16	196491
2024-03-28	18.00	22.19	17.67	21.60	606291
2024-04-01	21.83	22.04	20.42	20.78	230307
2024-04-02	20.49	20.68	19.59	19.64	652227
2024-04-03	19.49	20.57	19.43	20.00	322697
2024-04-04	20.40	20.89	19.80	19.90	245206
2024-04-05	19.67	20.11	19.62	19.97	86477
2024-04-08	20.00	20.00	19.06	19.60	147252
2024-04-09	19.73	20.15	19.57	19.90	169640
2024-04-10	19.39	19.87	19.21	19.38	138630
2024-04-11	19.37	19.80	19.31	19.69	66321
2024-04-12	19.60	19.60	18.16	18.31	240726
2024-04-15	18.20	18.44	17.83	18.09	107808
2024-04-16	17.93	18.01	17.19	17.23	73871
2024-04-17	17.16	17.40	16.83	17.01	118137
2024-04-18	16.99	16.99	16.31	16.39	200027
2024-04-19	16.22	17.26	16.17	17.24	232609
2024-04-22	17.17	17.67	16.96	17.54	405133
2024-04-23	17.56	18.21	17.18	17.24	90649
2024-04-24	17.06	17.27	16.91	16.94	90283
2024-04-25	16.73	16.76	15.71	15.77	228657
2024-04-26	15.92	16.03	14.63	15.92	668444
2024-04-29	15.92	16.79	15.85	16.05	306663
2024-04-30	15.96	16.26	15.71	15.77	121169
2024-05-01	15.84	16.40	15.50	16.30	355489
2024-05-02	16.46	17.99	16.25	17.66	156764
2024-05-03	17.83	17.97	17.30	17.67	284562
2024-05-06	17.85	17.87	17.49	17.84	88835
2024-05-07	17.89	18.15	17.59	17.70	157339
2024-05-08	17.74	17.79	17.51	17.61	373420
2024-05-09	17.76	17.92	17.32	17.35	82169
2024-05-10	17.49	17.55	16.67	16.83	80075
2024-05-13	16.93	17.10	16.39	16.77	98214
2024-05-14	16.97	17.38	16.80	16.89	355857
2024-05-15	16.89	18.29	16.84	17.23	110840
2024-05-16	19.47	19.73	17.43	17.66	204336
2024-05-17	17.66	17.66	16.38	16.76	230353
2024-05-20	16.76	17.09	16.53	16.80	151581
2024-05-21	16.81	16.90	16.41	16.51	104398
2024-05-22	16.44	16.61	15.94	15.99	76756
2024-05-23	16.00	16.11	15.54	15.86	136457
2024-05-24	15.97	16.03	15.60	15.64	76844
2024-05-28	15.64	15.84	15.08	15.16	106340
2024-05-29	15.00	15.16	14.49	14.84	80916
2024-05-30	16.05	16.78	14.88	15.10	1948472
2024-05-31	15.11	16.45	15.11	15.80	246228
2024-06-03	15.96	16.14	14.87	14.97	209022
2024-06-04	14.89	15.08	14.21	14.83	175784
2024-06-05	14.84	15.00	14.10	14.10	249251
2024-06-06	14.07	14.95	13.72	14.35	157584
2024-06-07	14.21	14.45	14.01	14.29	104020
2024-06-10	14.23	14.72	14.09	14.23	138630
2024-06-11	14.20	14.78	14.08	14.66	115168
2024-06-12	14.78	15.32	14.78	15.00	209217
2024-06-13	15.03	15.78	15.02	15.34	189516
2024-06-14	15.14	15.34	14.98	15.03	150567
2024-06-17	14.91	15.25	14.55	14.61	113420
2024-06-18	14.75	15.28	14.47	14.89	669144
2024-06-20	14.86	15.74	14.86	15.57	299149
2024-06-21	15.68	16.00	15.41	15.93	907784
2024-06-24	15.94	16.77	15.87	16.66	506382
2024-06-25	16.65	16.82	16.18	16.49	551390
2024-06-26	16.35	16.46	15.70	16.03	512203
2024-06-27	16.13	16.54	15.90	16.27	346892
2024-06-28	16.43	16.43	15.98	16.38	1590815
2024-07-01	16.50	16.76	16.19	16.64	135351
2024-07-02	16.65	16.65	16.09	16.19	336101
2024-07-03	16.16	16.55	16.09	16.31	83381
2024-07-05	16.30	16.90	16.16	16.83	127732
2024-07-08	17.07	17.68	16.77	16.91	716917
2024-07-09	16.85	17.12	16.65	17.12	159620
2024-07-10	17.25	17.49	16.62	16.85	126286
2024-07-11	17.21	17.88	16.99	17.11	306511
2024-07-12	17.39	17.86	16.72	17.77	316663
2024-07-15	17.95	18.85	17.51	18.79	459815
2024-07-16	19.10	19.20	18.00	18.69	643423
2024-07-17	18.60	18.81	17.75	18.17	591656
2024-07-18	18.03	18.56	17.61	17.65	293997
2024-07-19	17.73	18.23	17.23	17.28	148225
2024-07-22	17.94	18.60	17.66	18.27	1400154
2024-07-23	18.14	18.55	17.99	18.41	663174
2024-07-24	18.28	18.87	17.91	18.69	263883
2024-07-25	18.86	19.38	18.68	19.15	425044
2024-07-26	19.41	19.77	18.60	18.73	575360
2024-07-29	18.72	18.87	17.82	17.95	375328
2024-07-30	17.94	18.45	17.83	17.96	442010
2024-07-31	18.16	18.80	17.95	18.33	137060
2024-08-01	18.38	18.38	17.55	17.94	390762
2024-08-02	17.74	17.74	17.10	17.28	323345
2024-08-05	14.19	16.53	14.19	16.27	525532
2024-08-06	16.26	16.62	16.10	16.29	121584
2024-08-07	16.60	17.25	15.87	16.05	175174
2024-08-08	16.27	16.78	15.98	16.40	222772
2024-08-09	16.56	16.87	15.90	16.13	270487
2024-08-12	16.19	16.71	15.00	15.06	321602
2024-08-13	15.06	16.84	15.04	16.82	417436
2024-08-14	17.00	17.33	15.97	16.33	496910
2024-08-15	17.27	17.27	15.11	15.77	603803
2024-08-16	15.78	16.70	15.78	16.55	147275
2024-08-19	16.48	17.42	16.47	17.33	121280
2024-08-20	17.13	17.49	16.65	17.04	306410
2024-08-21	17.15	17.17	16.60	16.99	597166
2024-08-22	17.04	17.36	16.69	16.88	506859
2024-08-23	16.95	18.00	16.80	17.35	1187061
2024-08-26	17.67	17.93	17.26	17.45	259468
2024-08-27	17.43	17.62	16.82	16.91	166594
2024-08-28	16.74	17.02	16.41	16.59	270042
2024-08-29	16.74	16.93	16.11	16.11	242312
2024-08-30	16.11	16.33	15.79	15.96	250570
2024-09-03	15.90	16.54	15.60	15.62	150089
2024-09-04	15.55	15.89	15.30	15.61	154534
2024-09-05	15.65	15.94	15.43	15.69	126488
2024-09-06	15.50	15.66	14.89	15.06	149180
2024-09-09	14.93	15.68	14.85	15.23	300977
2024-09-10	15.25	16.00	15.01	15.93	247246
2024-09-11	15.90	15.90	15.54	15.54	169306
2024-09-12	15.59	15.66	14.58	14.65	386335
2024-09-13	14.82	15.31	14.70	14.98	807245
2024-09-16	15.17	15.63	14.80	15.14	281918
2024-09-17	15.32	15.64	14.88	14.98	241458
2024-09-18	14.89	15.72	14.76	15.01	213726
2024-09-19	15.34	15.56	14.97	15.19	290445
2024-09-20	15.19	15.30	14.84	14.85	2329858
2024-09-23	14.96	15.09	13.94	13.98	331018
2024-09-24	14.01	14.29	13.86	14.28	275055
2024-09-25	14.28	14.88	14.05	14.35	220460
2024-09-26	14.50	14.50	14.17	14.24	118390
2024-09-27	14.41	14.61	14.24	14.40	101975
2024-09-30	14.37	14.95	14.26	14.91	186454
2024-10-01	14.90	14.90	14.25	14.58	305741
2024-10-02	14.50	14.72	14.23	14.67	255128
2024-10-03	14.58	14.91	14.39	14.82	170674
2024-10-04	15.05	15.10	14.76	15.04	125642
2024-10-07	15.22	15.52	14.94	15.27	109509
2024-10-08	15.31	15.57	15.17	15.26	151659
2024-10-09	15.29	15.41	14.19	14.37	146832
2024-10-10	14.17	14.60	14.06	14.50	156475
2024-10-11	14.49	15.19	14.42	15.16	137491
2024-10-14	15.10	15.47	15.00	15.16	116751
2024-10-15	15.16	15.90	15.11	15.77	111279
2024-10-16	15.77	16.08	15.56	15.90	152830
2024-10-17	15.94	16.14	15.45	15.45	124911
2024-10-18	15.57	15.86	15.40	15.83	179248
2024-10-21	15.76	16.34	15.63	16.13	209675
2024-10-22	16.08	16.49	16.07	16.35	128461
2024-10-23	16.10	16.49	15.79	15.82	133878
2024-10-24	15.77	16.00	15.50	15.80	245242
2024-10-25	15.97	16.31	15.60	15.61	114321
2024-10-28	15.66	16.30	15.63	15.74	96042
2024-10-29	15.66	16.17	15.58	15.91	104926
2024-10-30	15.90	16.19	15.82	15.86	84718
2024-10-31	15.86	16.26	15.45	15.50	133500
2024-11-01	15.55	15.95	14.58	14.93	158848
2024-11-04	14.96	15.61	14.62	15.36	165829
2024-11-05	15.33	15.39	14.83	15.23	109169
2024-11-06	16.54	16.54	15.74	16.25	274425
2024-11-07	16.26	16.54	15.60	15.73	217566
2024-11-08	15.75	16.09	15.33	15.85	870864
2024-11-11	16.02	16.14	15.50	15.70	149357
2024-11-12	15.68	15.86	14.71	14.94	361544
2024-11-13	15.07	15.30	14.52	14.64	176703
2024-11-14	14.84	15.22	14.00	14.11	464214
2024-11-15	14.07	14.07	11.51	12.66	954227
2024-11-18	12.93	12.93	12.21	12.46	346375
2024-11-19	12.36	12.74	12.10	12.47	324655
2024-11-20	12.43	13.00	12.08	12.78	261764
2024-11-21	12.99	13.04	12.46	12.73	205506
2024-11-22	12.72	13.25	12.50	13.19	205416
2024-11-25	13.40	14.01	13.40	13.90	309455
2024-11-26	13.90	14.19	13.03	13.05	282671
2024-11-27	13.08	13.28	12.76	12.85	268365
2024-11-29	12.88	13.02	12.67	12.80	140762
2024-12-02	12.80	13.07	12.55	12.63	307289
2024-12-03	12.56	12.92	12.40	12.54	142603
2024-12-04	12.60	12.98	12.37	12.71	171528
2024-12-05	12.66	12.92	12.48	12.62	202746
2024-12-06	12.67	13.21	12.60	13.15	145059
2024-12-09	13.08	13.32	12.81	12.82	113531
2024-12-10	12.54	12.97	12.50	12.73	206212
2024-12-11	12.88	13.14	12.65	12.85	159252
2024-12-12	12.80	12.92	12.43	12.61	231716
2024-12-13	12.56	12.76	12.28	12.52	114598
2024-12-16	12.52	12.69	11.94	12.55	805868
2024-12-17	12.48	12.64	12.05	12.55	131904
2024-12-18	12.66	13.02	11.99	12.10	443541
2024-12-19	12.12	12.28	11.64	12.00	377165
2024-12-20	11.85	12.59	11.62	12.46	1207069
2024-12-23	12.44	12.44	11.90	12.40	325593
2024-12-24	12.45	12.73	12.04	12.53	160045
2024-12-26	12.43	13.11	12.32	13.08	217845
2024-12-27	13.00	13.91	12.84	13.84	256169
2024-12-30	13.73	13.85	13.11	13.13	267755
2024-12-31	13.21	13.71	12.53	13.09	189655
2025-01-02	13.22	13.53	12.97	13.13	141692
2025-01-03	13.24	13.78	13.09	13.62	108182
2025-01-06	13.64	13.80	13.15	13.17	139976
2025-01-07	13.17	13.37	12.88	13.29	677844
2025-01-08	13.30	13.30	12.66	12.70	375455
2025-01-10	12.37	12.49	11.38	11.92	738794
2025-01-13	11.79	11.79	10.35	10.85	428363
2025-01-14	11.02	11.30	10.42	10.53	303694
2025-01-15	10.78	11.25	10.56	11.23	319927
2025-01-16	11.25	11.52	11.00	11.25	254100
2025-01-17	11.57	11.69	10.77	10.93	199252
2025-01-21	10.97	11.36	10.84	11.21	187730
2025-01-22	11.21	11.91	11.00	11.27	169853
2025-01-23	11.47	11.75	11.13	11.66	188625
2025-01-24	11.54	11.62	11.09	11.42	174154
2025-01-27	11.46	12.03	11.19	11.35	160441
2025-01-28	11.32	11.57	10.96	11.29	113745
2025-01-29	11.14	11.53	11.03	11.46	140152
2025-01-30	11.66	11.99	11.43	11.72	122624
2025-01-31	11.70	12.36	11.57	11.95	215091
2025-02-03	11.65	13.15	11.49	12.70	306075
2025-02-04	12.62	12.80	12.24	12.51	209513
2025-02-05	12.57	12.78	12.18	12.74	147155
2025-02-06	12.85	12.96	12.28	12.59	140369
2025-02-07	12.54	12.56	12.01	12.25	186726
2025-02-10	12.20	12.26	11.79	11.87	95773
2025-02-11	11.77	12.10	11.53	12.10	198357
2025-02-12	11.93	12.46	11.86	12.41	150210
2025-02-13	12.48	12.80	12.22	12.62	151295
2025-02-14	12.23	12.93	11.97	12.88	148961
2025-02-18	12.91	13.25	12.66	12.76	230523
2025-02-19	12.65	13.24	12.65	13.16	299266
2025-02-20	13.14	13.27	12.55	13.13	179346
2025-02-21	13.28	13.43	12.97	13.15	314051
2025-02-24	13.18	13.18	11.12	11.18	268935
2025-02-25	11.07	11.19	10.17	10.18	206111
2025-02-26	10.14	10.56	9.59	9.82	244246
2025-02-27	9.83	9.99	9.47	9.50	204531
2025-02-28	9.50	9.61	8.75	9.43	414434
2025-03-03	9.44	9.94	8.84	8.90	582408
2025-03-04	8.80	10.51	8.53	9.94	575803
2025-03-05	9.94	10.45	9.79	10.34	242721
2025-03-06	10.21	10.88	9.85	9.98	306265
2025-03-07	10.00	10.81	9.50	10.64	766398
2025-03-10	10.58	10.89	9.96	10.23	176898
2025-03-11	10.24	10.56	9.61	10.34	189432
2025-03-12	10.48	10.94	10.23	10.88	181053
2025-03-13	10.85	11.00	9.99	10.03	109180
2025-03-14	10.16	10.21	9.76	10.03	138373
2025-03-17	9.96	10.44	9.92	10.25	125252
2025-03-18	10.12	10.42	9.69	10.09	153154
2025-03-19	10.12	10.85	10.02	10.53	124377
2025-03-20	10.38	10.67	10.22	10.47	128341
2025-03-21	10.35	10.55	10.07	10.50	689440
2025-03-24	10.73	11.02	10.40	10.84	121283
2025-03-25	10.78	11.17	10.24	10.51	162667
2025-03-26	10.54	10.56	9.98	10.44	188272
2025-03-27	10.50	10.70	10.25	10.54	118045
2025-03-28	10.49	10.67	10.07	10.24	232038
2025-03-31	10.05	10.91	9.78	10.11	488497
2025-04-01	9.96	10.08	8.50	9.29	1108868
2025-04-02	9.11	9.48	8.75	9.36	645099
2025-04-03	9.05	9.29	8.69	8.85	654985
2025-04-04	8.58	8.89	7.70	8.65	502142
2025-04-07	8.40	9.18	7.70	9.16	923761
2025-04-08	9.24	9.71	7.58	8.21	486062
2025-04-09	7.96	8.99	7.61	8.65	344987
2025-04-10	8.37	8.72	8.13	8.65	228677
2025-04-11	8.64	9.27	8.54	9.23	201799
2025-04-14	9.75	9.91	9.02	9.75	228601
2025-04-15	9.66	10.48	9.66	10.11	134025
2025-04-16	9.97	10.27	9.79	9.99	229238
2025-04-17	9.94	10.34	9.50	10.24	165327
2025-04-21	10.22	10.60	9.98	10.45	167502
2025-04-22	10.55	11.40	10.50	11.12	259037
2025-04-23	11.40	11.61	10.97	11.07	175348
2025-04-24	11.05	11.14	10.81	11.04	121220
2025-04-25	10.96	11.23	10.58	10.80	115555
2025-04-28	10.84	11.17	10.59	11.09	265352
2025-04-29	11.04	11.66	10.99	11.22	185578
2025-04-30	11.10	11.40	10.67	11.14	250666
2025-05-01	11.15	11.28	10.70	10.80	250977
2025-05-02	10.85	11.16	10.56	10.90	208420
2025-05-05	10.82	11.16	10.49	10.85	130220
2025-05-06	10.65	10.67	9.94	10.12	271453
2025-05-07	10.22	10.40	9.64	10.18	194031
2025-05-08	10.19	10.80	9.95	10.53	240888
2025-05-09	10.55	10.91	10.14	10.15	141339
2025-05-12	10.40	11.05	10.21	10.68	187140
2025-05-13	10.79	10.90	10.42	10.82	165646
2025-05-14	11.43	11.43	10.49	10.86	208727
2025-05-15	10.86	11.13	9.51	10.52	170391
2025-05-16	10.46	10.75	10.38	10.61	136962
2025-05-19	10.60	10.90	10.27	10.69	118436
2025-05-20	10.66	10.78	10.41	10.65	104194
2025-05-21	10.50	10.97	10.41	10.60	124645
2025-05-22	10.59	10.88	10.34	10.75	83186
2025-05-23	10.55	10.84	10.34	10.44	144757
2025-05-27	10.50	10.73	10.26	10.54	125086
2025-05-28	10.55	10.64	10.42	10.50	88731
2025-05-29	10.55	10.88	10.55	10.82	94473
2025-05-30	10.74	10.83	10.50	10.63	118682
2025-06-02	10.70	11.85	10.60	11.62	194800
2025-06-03	11.65	12.12	11.09	11.94	219335
2025-06-04	11.97	12.34	11.81	11.98	143460
2025-06-05	11.92	12.01	11.57	11.78	160049
2025-06-06	12.04	13.22	12.04	13.05	188202
2025-06-09	13.07	13.23	12.57	12.91	204579
2025-06-10	13.08	13.40	12.88	12.92	125049
2025-06-11	12.88	12.97	12.44	12.49	69950
2025-06-12	12.32	12.78	12.32	12.56	164243
2025-06-13	12.31	12.55	11.85	12.11	115431
2025-06-16	12.21	12.49	12.00	12.46	94716
2025-06-17	12.39	12.47	11.78	11.78	171448
2025-06-18	11.80	12.39	11.68	11.81	121269
2025-06-20	11.93	12.15	11.54	11.60	187305
2025-06-23	11.47	11.78	11.34	11.45	152915
2025-06-24	11.54	12.54	11.28	12.15	224653
2025-06-25	12.20	12.31	11.59	11.85	117181
2025-06-26	11.79	12.02	11.52	12.01	122876
2025-06-27	12.02	12.62	11.70	12.54	555117
2025-06-30	12.92	13.41	12.68	13.35	470356
2025-07-01	13.60	13.60	12.48	12.49	482864
2025-07-02	12.50	13.51	12.49	13.04	231366
2025-07-03	13.13	13.97	13.13	13.79	137455
2025-07-07	13.69	13.70	13.14	13.34	179558
2025-07-08	13.37	13.73	13.31	13.40	150167
2025-07-09	13.59	14.03	13.43	13.51	244661
2025-07-10	13.45	14.19	13.41	13.62	168893
2025-07-11	13.57	13.94	13.35	13.63	171554
2025-07-14	14.18	14.50	13.47	13.75	213323
2025-07-15	13.85	13.89	13.37	13.78	112016
2025-07-16	13.87	14.12	13.67	13.86	296532
2025-07-17	13.85	14.45	13.70	13.75	168094
2025-07-18	13.85	14.11	13.49	13.59	293122
2025-07-21	13.53	14.12	13.47	13.54	123096
2025-07-22	13.50	14.08	13.50	13.94	294004
2025-07-23	14.01	14.57	13.86	14.05	265119
2025-07-24	14.07	14.39	13.83	14.05	237305
2025-07-25	14.07	14.48	13.59	13.77	1422329
2025-07-28	45.96	46.42	35.00	36.79	27636771
2025-07-29	35.00	42.49	34.30	38.50	6223770
2025-07-30	40.06	42.04	39.43	40.30	6188498
2025-07-31	40.00	41.50	38.66	39.17	1604112
2025-08-01	38.45	40.88	38.00	39.91	1556367
2025-08-04	40.00	43.73	38.93	43.13	1956060
2025-08-05	43.00	44.24	42.28	42.84	1312978
2025-08-06	42.69	44.97	42.38	44.19	835139
2025-08-07	44.22	44.98	42.89	44.24	649219
2025-08-08	44.43	48.00	44.16	45.88	1326123
2025-08-11	45.88	47.36	45.09	46.66	1069100
2025-08-12	46.94	50.33	46.82	50.06	959954
2025-08-13	50.33	53.40	49.50	52.37	979645
2025-08-14	50.89	52.15	50.00	51.89	1813478
2025-08-15	52.92	53.86	50.86	51.79	908871
2025-08-18	52.69	53.05	50.00	51.57	943018
2025-08-19	51.57	51.73	49.15	49.22	704419
2025-08-20	48.94	49.50	47.34	48.77	1125073
2025-08-21	48.25	51.64	47.54	50.38	1362713
2025-08-22	51.00	52.67	50.31	52.42	956464
2025-08-25	52.50	53.27	49.21	49.25	1189693
2025-08-26	49.50	50.14	48.91	49.46	687873
2025-08-27	49.92	50.19	48.73	49.96	737752
2025-08-28	54.09	55.44	52.89	54.60	1428084
2025-08-29	54.55	55.00	51.17	51.23	731241
2025-09-02	50.69	54.06	50.44	53.58	576772
2025-09-03	53.36	54.55	52.91	54.20	397090
2025-09-04	54.20	54.97	53.32	54.47	438557
2025-09-05	54.76	57.48	54.56	55.69	831710
2025-09-08	55.78	62.92	55.78	62.53	1452404
2025-09-09	62.53	63.06	60.61	60.77	603761
2025-09-10	60.52	61.14	55.76	55.93	637694
2025-09-11	58.94	59.35	55.24	57.43	984006
2025-09-12	57.33	57.67	54.88	54.91	1009590

Explore More About CELC

Coins representing dividend payouts and trends

CELC Dividend History

Discover Celcuity Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

CELC Stock Split History

Discover Celcuity Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

CELC Historical Prices

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

Web Analytics